date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 11:00:00,19.5,19.88,19.36,19.41,626800.0,11.5946,11.8205,11.5113,11.541,626800.0
2004-01-23 11:30:00,19.43,19.5,19.42,19.43,272400.0,11.5529,11.5946,11.547,11.5529,272400.0
2004-01-23 12:00:00,19.43,19.54,19.4,19.52,203000.0,11.5529,11.6183,11.5351,11.6064,203000.0
2004-01-23 12:30:00,19.52,19.55,19.38,19.49,432000.0,11.6064,11.6243,11.5232,11.5886,432000.0
2004-01-23 13:00:00,19.5,19.5,19.3,19.3,235600.0,11.5946,11.5946,11.4756,11.4756,235600.0
2004-01-23 13:30:00,19.31,19.31,19.07,19.14,460800.0,11.4816,11.4816,11.3389,11.3805,460800.0
2004-01-23 14:00:00,19.13,19.17,19.07,19.11,265200.0,11.3746,11.3983,11.3389,11.3627,265200.0
2004-01-23 14:30:00,19.11,19.14,18.93,18.99,401200.0,11.3627,11.3805,11.2556,11.2913,401200.0
2004-01-23 15:00:00,18.99,19.02,18.89,18.9,355200.0,11.2913,11.3092,11.2319,11.2378,355200.0
2004-01-23 15:30:00,18.9,19.06,18.9,18.99,726600.0,11.2378,11.3329,11.2378,11.2913,726600.0
2004-01-26 09:30:00,18.99,19.07,18.96,18.98,716000.0,11.2913,11.3389,11.2735,11.2854,716000.0
2004-01-26 10:00:00,18.94,18.95,18.58,18.76,648600.0,11.2616,11.2675,11.0475,11.1546,648600.0
2004-01-26 10:30:00,18.73,18.85,18.7,18.77,417400.0,11.1367,11.2081,11.1189,11.1605,417400.0
2004-01-26 11:00:00,18.77,18.88,18.77,18.85,647000.0,11.1605,11.2259,11.1605,11.2081,647000.0
2004-01-26 11:30:00,18.85,18.89,18.83,18.85,465800.0,11.2081,11.2319,11.1962,11.2081,465800.0
2004-01-26 12:00:00,18.85,18.9,18.82,18.86,483400.0,11.2081,11.2378,11.1902,11.214,483400.0
2004-01-26 12:30:00,18.87,18.9,18.8,18.9,264000.0,11.22,11.2378,11.1783,11.2378,264000.0
2004-01-26 13:00:00,18.9,18.93,18.88,18.93,516800.0,11.2378,11.2556,11.2259,11.2556,516800.0
2004-01-26 13:30:00,18.93,19.04,18.92,18.95,725800.0,11.2556,11.321,11.2497,11.2675,725800.0
2004-01-26 14:00:00,18.95,19.06,18.92,19.06,300000.0,11.2675,11.3329,11.2497,11.3329,300000.0
2004-01-26 14:30:00,19.05,19.06,18.95,18.97,796800.0,11.327,11.3329,11.2675,11.2794,796800.0
2004-01-26 15:00:00,18.97,19.04,18.91,19.0,368200.0,11.2794,11.321,11.2437,11.2973,368200.0
2004-01-26 15:30:00,19.0,19.06,18.97,19.06,868200.0,11.2973,11.3329,11.2794,11.3329,868200.0
2004-01-27 09:30:00,19.02,19.21,18.88,19.11,541400.0,11.3092,11.4221,11.2259,11.3627,541400.0
2004-01-27 10:00:00,19.12,19.41,19.11,19.34,457200.0,11.3686,11.541,11.3627,11.4994,457200.0
2004-01-27 10:30:00,19.33,19.54,19.33,19.5,738400.0,11.4935,11.6183,11.4935,11.5946,738400.0
2004-01-27 11:00:00,19.5,19.68,19.48,19.68,697400.0,11.5946,11.7016,11.5827,11.7016,697400.0
2004-01-27 11:30:00,19.67,19.75,19.61,19.64,588400.0,11.6956,11.7432,11.66,11.6778,588400.0
2004-01-27 12:00:00,19.64,19.71,19.63,19.66,413800.0,11.6778,11.7194,11.6719,11.6897,413800.0
2004-01-27 12:30:00,19.66,19.7,19.65,19.68,314000.0,11.6897,11.7135,11.6837,11.7016,314000.0
2004-01-27 13:00:00,19.68,19.68,19.5,19.58,335200.0,11.7016,11.7016,11.5946,11.6421,335200.0
2004-01-27 13:30:00,19.58,19.63,19.55,19.61,507400.0,11.6421,11.6719,11.6243,11.66,507400.0
2004-01-27 14:00:00,19.61,19.64,19.59,19.61,293800.0,11.66,11.6778,11.6481,11.66,293800.0
2004-01-27 14:30:00,19.59,19.61,19.56,19.56,370600.0,11.6481,11.66,11.6302,11.6302,370600.0
2004-01-27 15:00:00,19.56,19.59,19.53,19.53,365600.0,11.6302,11.6481,11.6124,11.6124,365600.0
2004-01-27 15:30:00,19.53,19.53,19.41,19.43,1070800.0,11.6124,11.6124,11.541,11.5529,1070800.0
2004-01-28 09:30:00,19.45,19.6,19.4,19.59,626800.0,11.5648,11.654,11.5351,11.6481,626800.0
2004-01-28 10:00:00,19.59,19.6,19.4,19.53,792000.0,11.6481,11.654,11.5351,11.6124,792000.0
2004-01-28 10:30:00,19.53,19.53,19.43,19.45,970400.0,11.6124,11.6124,11.5529,11.5648,970400.0
2004-01-28 11:00:00,19.45,19.55,19.43,19.5,304800.0,11.5648,11.6243,11.5529,11.5946,304800.0
2004-01-28 11:30:00,19.5,19.55,19.45,19.49,224200.0,11.5946,11.6243,11.5648,11.5886,224200.0
2004-01-28 12:00:00,19.5,19.52,19.49,19.5,413600.0,11.5946,11.6064,11.5886,11.5946,413600.0
2004-01-28 12:30:00,19.5,19.63,19.49,19.61,443000.0,11.5946,11.6719,11.5886,11.66,443000.0
2004-01-28 13:00:00,19.61,19.67,19.56,19.58,313000.0,11.66,11.6956,11.6302,11.6421,313000.0
2004-01-28 13:30:00,19.58,19.58,19.44,19.53,387800.0,11.6421,11.6421,11.5589,11.6124,387800.0
2004-01-28 14:00:00,19.53,19.55,19.05,19.18,423000.0,11.6124,11.6243,11.327,11.4043,423000.0
2004-01-28 14:30:00,19.18,19.21,18.9,19.08,997800.0,11.4043,11.4221,11.2378,11.3448,997800.0
2004-01-28 15:00:00,19.08,19.13,18.75,18.84,627200.0,11.3448,11.3746,11.1486,11.2021,627200.0
2004-01-28 15:30:00,18.85,18.86,18.46,18.59,1069800.0,11.2081,11.214,10.9762,11.0535,1069800.0
2004-02-02 09:30:00,18.43,18.43,17.81,17.88,734200.0,10.9583,10.9583,10.5897,10.6313,734200.0
2004-02-02 10:00:00,17.89,18.04,17.86,17.99,645000.0,10.6373,10.7265,10.6194,10.6967,645000.0
2004-02-02 10:30:00,18.0,18.01,17.78,17.89,389200.0,10.7027,10.7086,10.5719,10.6373,389200.0
2004-02-02 11:00:00,17.9,18.0,17.88,17.98,381800.0,10.6432,10.7027,10.6313,10.6908,381800.0
2004-02-02 11:30:00,17.96,17.97,17.86,17.91,462800.0,10.6789,10.6848,10.6194,10.6492,462800.0
2004-02-02 12:00:00,17.91,17.99,17.85,17.85,648400.0,10.6492,10.6967,10.6135,10.6135,648400.0
2004-02-02 12:30:00,17.85,17.88,17.64,17.75,778600.0,10.6135,10.6313,10.4886,10.554,778600.0
2004-02-02 13:00:00,17.75,17.98,17.72,17.98,665400.0,10.554,10.6908,10.5362,10.6908,665400.0
2004-02-02 13:30:00,17.98,18.04,17.93,17.95,544000.0,10.6908,10.7265,10.661,10.6729,544000.0
2004-02-02 14:00:00,17.95,17.96,17.82,17.96,334200.0,10.6729,10.6789,10.5956,10.6789,334200.0
2004-02-02 14:30:00,17.97,18.11,17.97,18.05,618800.0,10.6848,10.7681,10.6848,10.7324,618800.0
2004-02-02 15:00:00,18.06,18.07,17.93,18.02,477000.0,10.7383,10.7443,10.661,10.7146,477000.0
2004-02-02 15:30:00,18.02,18.18,17.83,18.17,890200.0,10.7146,10.8097,10.6016,10.8037,890200.0
2004-02-03 09:30:00,18.32,18.5,18.21,18.46,713400.0,10.8929,11.0,10.8275,10.9762,713400.0
2004-02-03 10:00:00,18.46,18.56,18.42,18.43,834800.0,10.9762,11.0356,10.9524,10.9583,834800.0
2004-02-03 10:30:00,18.43,18.52,18.28,18.37,487200.0,10.9583,11.0119,10.8692,10.9227,487200.0
2004-02-03 11:00:00,18.37,18.37,18.37,18.37,0.0,10.9227,10.9227,10.9227,10.9227,0.0
2004-02-03 11:30:00,18.37,18.37,18.37,18.37,0.0,10.9227,10.9227,10.9227,10.9227,0.0
2004-02-03 12:00:00,18.37,18.37,18.37,18.37,0.0,10.9227,10.9227,10.9227,10.9227,0.0
2004-02-03 12:30:00,18.41,18.43,18.36,18.38,93600.0,10.9465,10.9583,10.9167,10.9286,93600.0
2004-02-03 13:00:00,18.38,18.39,18.29,18.3,256200.0,10.9286,10.9346,10.8751,10.881,256200.0
2004-02-03 13:30:00,18.29,18.31,18.24,18.27,228200.0,10.8751,10.887,10.8454,10.8632,228200.0
2004-02-03 14:00:00,18.27,18.36,18.27,18.36,180800.0,10.8632,10.9167,10.8632,10.9167,180800.0
2004-02-03 14:30:00,18.36,18.39,18.22,18.25,299600.0,10.9167,10.9346,10.8335,10.8513,299600.0
2004-02-03 15:00:00,18.24,18.33,18.22,18.29,389600.0,10.8454,10.8989,10.8335,10.8751,389600.0
2004-02-03 15:30:00,18.29,18.36,18.25,18.25,357600.0,10.8751,10.9167,10.8513,10.8513,357600.0
2004-02-04 09:30:00,18.28,18.37,17.72,17.75,957800.0,10.8692,10.9227,10.5362,10.554,957800.0
2004-02-04 10:00:00,17.75,17.98,17.71,17.98,1071200.0,10.554,10.6908,10.5302,10.6908,1071200.0
2004-02-04 10:30:00,17.98,18.08,17.92,18.03,562600.0,10.6908,10.7502,10.6551,10.7205,562600.0
2004-02-04 11:00:00,18.02,18.05,17.95,18.0,313800.0,10.7146,10.7324,10.6729,10.7027,313800.0
2004-02-04 11:30:00,17.99,18.28,17.98,18.23,386600.0,10.6967,10.8692,10.6908,10.8394,386600.0
2004-02-04 12:00:00,18.23,18.23,18.02,18.03,292200.0,10.8394,10.8394,10.7146,10.7205,292200.0
2004-02-04 12:30:00,18.05,18.06,17.93,18.0,244400.0,10.7324,10.7383,10.661,10.7027,244400.0
2004-02-04 13:00:00,18.0,18.13,17.98,18.11,212000.0,10.7027,10.78,10.6908,10.7681,212000.0
2004-02-04 13:30:00,18.1,18.24,18.06,18.12,307200.0,10.7621,10.8454,10.7383,10.774,307200.0
2004-02-04 14:00:00,18.11,18.15,17.95,17.97,465200.0,10.7681,10.7919,10.6729,10.6848,465200.0
2004-02-04 14:30:00,17.95,17.97,17.89,17.91,447400.0,10.6729,10.6848,10.6373,10.6492,447400.0
2004-02-04 15:00:00,17.93,17.97,17.86,17.92,479600.0,10.661,10.6848,10.6194,10.6551,479600.0
2004-02-04 15:30:00,17.93,17.98,17.85,17.98,1023800.0,10.661,10.6908,10.6135,10.6908,1023800.0
2004-02-05 09:30:00,17.97,18.58,17.92,18.56,736200.0,10.6848,11.0475,10.6551,11.0356,736200.0
2004-02-05 10:00:00,18.55,18.74,18.49,18.73,709000.0,11.0297,11.1427,10.994,11.1367,709000.0
2004-02-05 10:30:00,18.72,18.72,18.52,18.59,446600.0,11.1308,11.1308,11.0119,11.0535,446600.0
2004-02-05 11:00:00,18.59,18.68,18.58,18.61,227800.0,11.0535,11.107,11.0475,11.0654,227800.0
2004-02-05 11:30:00,18.61,18.63,18.56,18.58,311600.0,11.0654,11.0773,11.0356,11.0475,311600.0
2004-02-05 12:00:00,18.58,18.6,18.5,18.52,194800.0,11.0475,11.0594,11.0,11.0119,194800.0
2004-02-05 12:30:00,18.52,18.59,18.5,18.52,203000.0,11.0119,11.0535,11.0,11.0119,203000.0
2004-02-05 13:00:00,18.52,18.56,18.39,18.47,390200.0,11.0119,11.0356,10.9346,10.9821,390200.0
2004-02-05 13:30:00,18.45,18.45,18.35,18.4,309400.0,10.9702,10.9702,10.9108,10.9405,309400.0
2004-02-05 14:00:00,18.4,18.51,18.38,18.5,548600.0,10.9405,11.0059,10.9286,11.0,548600.0
2004-02-05 14:30:00,18.5,18.57,18.5,18.5,372800.0,11.0,11.0416,11.0,11.0,372800.0
2004-02-05 15:00:00,18.5,18.53,18.5,18.5,317600.0,11.0,11.0178,11.0,11.0,317600.0
2004-02-05 15:30:00,18.5,18.59,18.49,18.56,624200.0,11.0,11.0535,10.994,11.0356,624200.0
2004-02-06 09:30:00,19.0,19.08,18.97,19.03,670600.0,11.2973,11.3448,11.2794,11.3151,670600.0
2004-02-06 10:00:00,19.03,19.19,19.02,19.13,707600.0,11.3151,11.4102,11.3092,11.3746,707600.0
2004-02-06 10:30:00,19.13,19.5,19.13,19.47,694000.0,11.3746,11.5946,11.3746,11.5767,694000.0
2004-02-06 11:00:00,19.46,19.47,19.16,19.3,475800.0,11.5708,11.5767,11.3924,11.4756,475800.0
2004-02-06 11:30:00,19.27,19.3,19.24,19.28,225400.0,11.4578,11.4756,11.44,11.4637,225400.0
2004-02-06 12:00:00,19.28,19.38,19.27,19.35,160200.0,11.4637,11.5232,11.4578,11.5054,160200.0
2004-02-06 12:30:00,19.36,19.49,19.36,19.43,392400.0,11.5113,11.5886,11.5113,11.5529,392400.0
2004-02-06 13:00:00,19.43,19.5,19.4,19.42,162800.0,11.5529,11.5946,11.5351,11.547,162800.0
2004-02-06 13:30:00,19.42,19.47,19.31,19.47,262000.0,11.547,11.5767,11.4816,11.5767,262000.0
2004-02-06 14:00:00,19.47,19.48,19.43,19.47,282400.0,11.5767,11.5827,11.5529,11.5767,282400.0
2004-02-06 14:30:00,19.47,19.48,19.39,19.41,422800.0,11.5767,11.5827,11.5292,11.541,422800.0
2004-02-06 15:00:00,19.4,19.52,19.39,19.52,452200.0,11.5351,11.6064,11.5292,11.6064,452200.0
2004-02-06 15:30:00,19.51,19.8,19.46,19.7,1510200.0,11.6005,11.7729,11.5708,11.7135,1510200.0
2004-02-09 09:30:00,19.81,20.1,19.81,19.95,830000.0,11.7789,11.9513,11.7789,11.8621,830000.0
2004-02-09 10:00:00,19.95,19.99,19.75,19.81,430000.0,11.8621,11.8859,11.7432,11.7789,430000.0
2004-02-09 10:30:00,19.81,19.98,19.8,19.9,548400.0,11.7789,11.88,11.7729,11.8324,548400.0
2004-02-09 11:00:00,19.9,19.94,19.82,19.84,253800.0,11.8324,11.8562,11.7848,11.7967,253800.0
2004-02-09 11:30:00,19.84,19.88,19.76,19.81,335400.0,11.7967,11.8205,11.7492,11.7789,335400.0
2004-02-09 12:00:00,19.81,19.81,19.6,19.71,467800.0,11.7789,11.7789,11.654,11.7194,467800.0
2004-02-09 12:30:00,19.7,19.84,19.58,19.84,311400.0,11.7135,11.7967,11.6421,11.7967,311400.0
2004-02-09 13:00:00,19.84,19.93,19.75,19.93,213600.0,11.7967,11.8502,11.7432,11.8502,213600.0
2004-02-09 13:30:00,19.93,19.94,19.87,19.93,178600.0,11.8502,11.8562,11.8146,11.8502,178600.0
2004-02-09 14:00:00,19.93,19.93,19.75,19.75,128000.0,11.8502,11.8502,11.7432,11.7432,128000.0
2004-02-09 14:30:00,19.75,19.79,19.65,19.65,181600.0,11.7432,11.767,11.6837,11.6837,181600.0
2004-02-09 15:00:00,19.65,19.66,19.49,19.58,396200.0,11.6837,11.6897,11.5886,11.6421,396200.0
2004-02-09 15:30:00,19.57,19.83,19.55,19.83,462800.0,11.6362,11.7908,11.6243,11.7908,462800.0
2004-02-10 10:00:00,19.94,19.94,19.6,19.64,244400.0,11.8562,11.8562,11.654,11.6778,244400.0
2004-02-10 10:30:00,19.66,19.84,19.56,19.81,313200.0,11.6897,11.7967,11.6302,11.7789,313200.0
2004-02-10 11:00:00,19.81,19.88,19.68,19.88,251600.0,11.7789,11.8205,11.7016,11.8205,251600.0
2004-02-10 11:30:00,19.88,19.93,19.85,19.9,330400.0,11.8205,11.8502,11.8027,11.8324,330400.0
2004-02-10 12:00:00,19.9,19.9,19.86,19.86,143400.0,11.8324,11.8324,11.8086,11.8086,143400.0
2004-02-10 12:30:00,19.86,19.86,19.64,19.72,263600.0,11.8086,11.8086,11.6778,11.7254,263600.0
2004-02-10 13:00:00,19.73,19.81,19.68,19.77,238400.0,11.7313,11.7789,11.7016,11.7551,238400.0
2004-02-10 13:30:00,19.77,19.9,19.77,19.86,154600.0,11.7551,11.8324,11.7551,11.8086,154600.0
2004-02-10 14:00:00,19.86,19.88,19.65,19.7,244200.0,11.8086,11.8205,11.6837,11.7135,244200.0
2004-02-10 14:30:00,19.71,19.72,19.63,19.66,224400.0,11.7194,11.7254,11.6719,11.6897,224400.0
2004-02-10 15:00:00,19.66,19.77,19.66,19.72,170200.0,11.6897,11.7551,11.6897,11.7254,170200.0
2004-02-10 15:30:00,19.72,19.84,19.71,19.8,330200.0,11.7254,11.7967,11.7194,11.7729,330200.0
2004-02-11 09:30:00,19.68,19.95,19.64,19.93,295000.0,11.7016,11.8621,11.6778,11.8502,295000.0
2004-02-11 10:00:00,19.93,20.0,19.9,19.96,397400.0,11.8502,11.8919,11.8324,11.8681,397400.0
2004-02-11 10:30:00,19.96,19.99,19.9,19.94,346600.0,11.8681,11.8859,11.8324,11.8562,346600.0
2004-02-11 11:00:00,19.94,20.48,19.92,20.39,788000.0,11.8562,12.1773,11.8443,12.1237,788000.0
2004-02-11 11:30:00,20.39,20.52,20.32,20.52,691200.0,12.1237,12.201,12.0821,12.201,691200.0
2004-02-11 12:00:00,20.53,20.54,20.39,20.43,669400.0,12.207,12.2129,12.1237,12.1475,669400.0
2004-02-11 12:30:00,20.43,20.52,20.43,20.46,278000.0,12.1475,12.201,12.1475,12.1654,278000.0
2004-02-11 13:00:00,20.46,20.53,20.46,20.48,565800.0,12.1654,12.207,12.1654,12.1773,565800.0
2004-02-11 13:30:00,20.48,20.5,20.43,20.49,532400.0,12.1773,12.1891,12.1475,12.1832,532400.0
2004-02-11 14:00:00,20.49,20.5,20.39,20.49,480000.0,12.1832,12.1891,12.1237,12.1832,480000.0
2004-02-11 14:30:00,20.49,20.6,20.45,20.59,869000.0,12.1832,12.2486,12.1594,12.2427,869000.0
2004-02-11 15:00:00,20.6,20.7,20.48,20.7,843000.0,12.2486,12.3081,12.1773,12.3081,843000.0
2004-02-11 15:30:00,20.7,20.91,20.63,20.85,1267000.0,12.3081,12.4329,12.2664,12.3973,1267000.0
2004-02-12 09:30:00,21.01,21.46,21.01,21.36,1371800.0,12.4924,12.76,12.4924,12.7005,1371800.0
2004-02-12 10:00:00,21.36,21.56,21.16,21.45,1119600.0,12.7005,12.8194,12.5816,12.754,1119600.0
2004-02-12 10:30:00,21.45,21.5,21.39,21.42,623000.0,12.754,12.7837,12.7183,12.7362,623000.0
2004-02-12 11:00:00,21.41,21.66,21.41,21.51,743600.0,12.7302,12.8789,12.7302,12.7897,743600.0
2004-02-12 11:30:00,21.51,21.54,21.46,21.53,505600.0,12.7897,12.8075,12.76,12.8016,505600.0
2004-02-12 12:00:00,21.52,21.61,21.5,21.57,333800.0,12.7956,12.8491,12.7837,12.8254,333800.0
2004-02-12 12:30:00,21.57,21.57,21.33,21.33,310200.0,12.8254,12.8254,12.6827,12.6827,310200.0
2004-02-12 13:00:00,21.32,21.35,21.3,21.3,264000.0,12.6767,12.6946,12.6648,12.6648,264000.0
2004-02-12 13:30:00,21.3,21.3,21.15,21.15,276400.0,12.6648,12.6648,12.5756,12.5756,276400.0
2004-02-12 14:00:00,21.15,21.15,20.99,21.06,562400.0,12.5756,12.5756,12.4805,12.5221,562400.0
2004-02-12 14:30:00,21.06,21.1,21.01,21.09,334000.0,12.5221,12.5459,12.4924,12.54,334000.0
2004-02-12 15:00:00,21.09,21.13,20.87,20.87,365400.0,12.54,12.5637,12.4091,12.4091,365400.0
2004-02-12 15:30:00,20.89,21.06,20.81,20.84,865200.0,12.421,12.5221,12.3735,12.3913,865200.0
2004-02-13 09:30:00,21.0,21.2,20.93,21.16,751400.0,12.4864,12.6054,12.4448,12.5816,751400.0
2004-02-13 10:00:00,21.16,21.18,20.58,20.58,597400.0,12.5816,12.5935,12.2367,12.2367,597400.0
2004-02-13 10:30:00,20.61,20.63,20.28,20.36,640400.0,12.2546,12.2664,12.0583,12.1059,640400.0
2004-02-13 11:00:00,20.36,20.5,20.26,20.28,377200.0,12.1059,12.1891,12.0464,12.0583,377200.0
2004-02-13 11:30:00,20.26,20.43,20.22,20.4,606800.0,12.0464,12.1475,12.0227,12.1297,606800.0
2004-02-13 12:00:00,20.4,20.58,20.4,20.56,223400.0,12.1297,12.2367,12.1297,12.2248,223400.0
2004-02-13 12:30:00,20.57,20.57,20.41,20.52,223600.0,12.2308,12.2308,12.1356,12.201,223600.0
2004-02-13 13:00:00,20.52,20.63,20.52,20.58,162800.0,12.201,12.2664,12.201,12.2367,162800.0
2004-02-13 13:30:00,20.57,20.7,20.54,20.6,176400.0,12.2308,12.3081,12.2129,12.2486,176400.0
2004-02-13 14:00:00,20.6,20.62,20.55,20.59,152400.0,12.2486,12.2605,12.2189,12.2427,152400.0
2004-02-13 14:30:00,20.59,20.59,20.52,20.54,255200.0,12.2427,12.2427,12.201,12.2129,255200.0
2004-02-13 15:00:00,20.54,20.55,20.46,20.5,457800.0,12.2129,12.2189,12.1654,12.1891,457800.0
2004-02-13 15:30:00,20.5,20.6,20.5,20.6,541200.0,12.1891,12.2486,12.1891,12.2486,541200.0
2004-02-17 09:30:00,20.95,21.02,20.88,20.93,804600.0,12.4567,12.4983,12.4151,12.4448,804600.0
2004-02-17 10:00:00,20.93,21.0,20.9,20.93,560600.0,12.4448,12.4864,12.427,12.4448,560600.0
2004-02-17 10:30:00,20.93,20.96,20.91,20.91,455000.0,12.4448,12.4627,12.4329,12.4329,455000.0
2004-02-17 11:00:00,20.92,21.0,20.88,21.0,386800.0,12.4389,12.4864,12.4151,12.4864,386800.0
2004-02-17 11:30:00,21.0,21.2,21.0,21.13,433600.0,12.4864,12.6054,12.4864,12.5637,433600.0
2004-02-17 12:00:00,21.13,21.16,21.09,21.11,216200.0,12.5637,12.5816,12.54,12.5519,216200.0
2004-02-17 12:30:00,21.1,21.15,20.98,21.0,255400.0,12.5459,12.5756,12.4746,12.4864,255400.0
2004-02-17 13:00:00,21.05,21.1,21.03,21.08,144600.0,12.5162,12.5459,12.5043,12.534,144600.0
2004-02-17 13:30:00,21.11,21.19,21.05,21.18,257000.0,12.5519,12.5994,12.5162,12.5935,257000.0
2004-02-17 14:00:00,21.18,21.25,21.15,21.2,227000.0,12.5935,12.6351,12.5756,12.6054,227000.0
2004-02-17 14:30:00,21.19,21.25,21.17,21.24,292000.0,12.5994,12.6351,12.5875,12.6291,292000.0
2004-02-17 15:00:00,21.24,21.25,21.19,21.24,405200.0,12.6291,12.6351,12.5994,12.6291,405200.0
2004-02-17 15:30:00,21.25,21.36,21.22,21.34,911800.0,12.6351,12.7005,12.6173,12.6886,911800.0
2004-02-18 09:30:00,21.48,21.58,21.38,21.55,526400.0,12.7719,12.8313,12.7124,12.8135,526400.0
2004-02-18 10:00:00,21.53,21.55,21.29,21.3,388000.0,12.8016,12.8135,12.6589,12.6648,388000.0
2004-02-18 10:30:00,21.3,21.36,21.07,21.08,643000.0,12.6648,12.7005,12.5281,12.534,643000.0
2004-02-18 11:00:00,21.07,21.15,20.9,20.97,611200.0,12.5281,12.5756,12.427,12.4686,611200.0
2004-02-18 11:30:00,20.98,21.04,20.95,20.99,281000.0,12.4746,12.5102,12.4567,12.4805,281000.0
2004-02-18 12:00:00,20.99,21.01,20.89,20.93,322200.0,12.4805,12.4924,12.421,12.4448,322200.0
2004-02-18 12:30:00,20.93,20.96,20.82,20.85,290400.0,12.4448,12.4627,12.3794,12.3973,290400.0
2004-02-18 13:00:00,20.85,20.85,20.68,20.75,316000.0,12.3973,12.3973,12.2962,12.3378,316000.0
2004-02-18 13:30:00,20.74,20.78,20.68,20.78,223000.0,12.3319,12.3556,12.2962,12.3556,223000.0
2004-02-18 14:00:00,20.78,20.78,20.5,20.59,404000.0,12.3556,12.3556,12.1891,12.2427,404000.0
2004-02-18 14:30:00,20.58,20.72,20.57,20.69,310600.0,12.2367,12.32,12.2308,12.3021,310600.0
2004-02-18 15:00:00,20.7,20.86,20.67,20.74,242800.0,12.3081,12.4032,12.2902,12.3319,242800.0
2004-02-18 15:30:00,20.75,20.81,20.58,20.63,676400.0,12.3378,12.3735,12.2367,12.2664,676400.0
2004-02-19 09:30:00,20.68,20.73,20.32,20.36,843400.0,12.2962,12.3259,12.0821,12.1059,843400.0
2004-02-19 10:00:00,20.36,20.41,20.2,20.27,918800.0,12.1059,12.1356,12.0108,12.0524,918800.0
2004-02-19 10:30:00,20.29,20.4,20.23,20.4,468200.0,12.0643,12.1297,12.0286,12.1297,468200.0
2004-02-19 11:00:00,20.4,20.86,20.4,20.72,633200.0,12.1297,12.4032,12.1297,12.32,633200.0
2004-02-19 11:30:00,20.72,20.72,20.6,20.61,236400.0,12.32,12.32,12.2486,12.2546,236400.0
2004-02-19 12:00:00,20.61,20.95,20.54,20.92,585800.0,12.2546,12.4567,12.2129,12.4389,585800.0
2004-02-19 12:30:00,20.93,21.42,20.93,21.23,1032200.0,12.4448,12.7362,12.4448,12.6232,1032200.0
2004-02-19 13:00:00,21.21,21.42,21.21,21.24,532800.0,12.6113,12.7362,12.6113,12.6291,532800.0
2004-02-19 13:30:00,21.23,21.27,21.13,21.24,423400.0,12.6232,12.647,12.5637,12.6291,423400.0
2004-02-19 14:00:00,21.24,21.49,21.23,21.39,520400.0,12.6291,12.7778,12.6232,12.7183,520400.0
2004-02-19 14:30:00,21.42,21.42,21.2,21.35,425200.0,12.7362,12.7362,12.6054,12.6946,425200.0
2004-02-19 15:00:00,21.35,21.38,21.21,21.21,680800.0,12.6946,12.7124,12.6113,12.6113,680800.0
2004-02-19 15:30:00,21.21,21.21,21.08,21.15,853000.0,12.6113,12.6113,12.534,12.5756,853000.0
2004-02-20 09:30:00,21.13,21.13,20.49,20.63,835800.0,12.5637,12.5637,12.1832,12.2664,835800.0
2004-02-20 10:00:00,20.63,20.86,20.6,20.64,728000.0,12.2664,12.4032,12.2486,12.2724,728000.0
2004-02-20 10:30:00,20.63,20.75,20.52,20.67,609000.0,12.2664,12.3378,12.201,12.2902,609000.0
2004-02-20 11:00:00,20.67,20.67,20.59,20.61,329000.0,12.2902,12.2902,12.2427,12.2546,329000.0
2004-02-20 11:30:00,20.61,20.61,20.51,20.56,409000.0,12.2546,12.2546,12.1951,12.2248,409000.0
2004-02-20 12:00:00,20.56,20.56,20.4,20.41,338800.0,12.2248,12.2248,12.1297,12.1356,338800.0
2004-02-20 12:30:00,20.41,20.45,20.2,20.22,340600.0,12.1356,12.1594,12.0108,12.0227,340600.0
2004-02-20 13:00:00,20.22,20.4,20.22,20.23,498800.0,12.0227,12.1297,12.0227,12.0286,498800.0
2004-02-20 13:30:00,20.24,20.4,20.24,20.36,374400.0,12.0346,12.1297,12.0346,12.1059,374400.0
2004-02-20 14:00:00,20.36,20.47,20.27,20.42,430200.0,12.1059,12.1713,12.0524,12.1416,430200.0
2004-02-20 14:30:00,20.48,20.65,20.42,20.56,499800.0,12.1773,12.2783,12.1416,12.2248,499800.0
2004-02-20 15:00:00,20.57,20.65,20.45,20.59,432000.0,12.2308,12.2783,12.1594,12.2427,432000.0
2004-02-20 15:30:00,20.59,20.63,20.45,20.48,539800.0,12.2427,12.2664,12.1594,12.1773,539800.0
2004-02-23 09:30:00,20.48,20.91,20.45,20.71,459400.0,12.1773,12.4329,12.1594,12.314,459400.0
2004-02-23 10:00:00,20.71,20.8,20.47,20.47,372400.0,12.314,12.3675,12.1713,12.1713,372400.0
2004-02-23 10:30:00,20.48,20.6,20.39,20.4,373400.0,12.1773,12.2486,12.1237,12.1297,373400.0
2004-02-23 11:00:00,20.4,20.43,20.32,20.38,357600.0,12.1297,12.1475,12.0821,12.1178,357600.0
2004-02-23 11:30:00,20.38,20.38,20.18,20.21,361200.0,12.1178,12.1178,11.9989,12.0167,361200.0
2004-02-23 12:00:00,20.24,20.38,20.21,20.38,148800.0,12.0346,12.1178,12.0167,12.1178,148800.0
2004-02-23 12:30:00,20.37,20.43,20.31,20.34,230600.0,12.1119,12.1475,12.0762,12.094,230600.0
2004-02-23 13:00:00,20.33,20.35,20.18,20.21,182200.0,12.0881,12.1,11.9989,12.0167,182200.0
2004-02-23 13:30:00,20.21,20.24,20.11,20.17,196200.0,12.0167,12.0346,11.9573,11.9929,196200.0
2004-02-23 14:00:00,20.17,20.18,20.11,20.15,321800.0,11.9929,11.9989,11.9573,11.981,321800.0
2004-02-23 14:30:00,20.16,20.34,20.16,20.25,261200.0,11.987,12.094,11.987,12.0405,261200.0
2004-02-23 15:00:00,20.27,20.28,20.19,20.2,295400.0,12.0524,12.0583,12.0048,12.0108,295400.0
2004-02-23 15:30:00,20.2,20.25,20.14,20.15,453600.0,12.0108,12.0405,11.9751,11.981,453600.0
2004-02-24 09:30:00,20.33,20.43,20.24,20.36,594400.0,12.0881,12.1475,12.0346,12.1059,594400.0
2004-02-24 10:00:00,20.35,20.38,20.21,20.38,442800.0,12.1,12.1178,12.0167,12.1178,442800.0
2004-02-24 10:30:00,20.38,20.64,20.35,20.36,578000.0,12.1178,12.2724,12.1,12.1059,578000.0
2004-02-24 11:00:00,20.35,20.55,20.35,20.52,211200.0,12.1,12.2189,12.1,12.201,211200.0
2004-02-24 11:30:00,20.52,20.74,20.52,20.73,443600.0,12.201,12.3319,12.201,12.3259,443600.0
2004-02-24 12:00:00,20.73,20.89,20.73,20.85,267200.0,12.3259,12.421,12.3259,12.3973,267200.0
2004-02-24 12:30:00,20.85,20.86,20.78,20.82,205600.0,12.3973,12.4032,12.3556,12.3794,205600.0
2004-02-24 13:00:00,20.82,20.82,20.78,20.78,142400.0,12.3794,12.3794,12.3556,12.3556,142400.0
2004-02-24 13:30:00,20.78,20.78,20.35,20.72,182600.0,12.3556,12.3556,12.1,12.32,182600.0
2004-02-24 14:00:00,20.72,20.75,20.65,20.65,155800.0,12.32,12.3378,12.2783,12.2783,155800.0
2004-02-24 14:30:00,20.65,20.73,20.64,20.66,179800.0,12.2783,12.3259,12.2724,12.2843,179800.0
2004-02-24 15:00:00,20.66,20.75,20.66,20.68,175000.0,12.2843,12.3378,12.2843,12.2962,175000.0
2004-02-24 15:30:00,20.68,20.71,20.47,20.54,545600.0,12.2962,12.314,12.1713,12.2129,545600.0
2004-02-25 09:30:00,20.53,20.53,20.23,20.33,301800.0,12.207,12.207,12.0286,12.0881,301800.0
2004-02-25 10:00:00,20.33,20.54,20.31,20.32,268800.0,12.0881,12.2129,12.0762,12.0821,268800.0
2004-02-25 10:30:00,20.32,20.32,19.9,20.04,586600.0,12.0821,12.0821,11.8324,11.9156,586600.0
2004-02-25 11:00:00,20.05,20.12,19.88,19.89,402400.0,11.9216,11.9632,11.8205,11.8264,402400.0
2004-02-25 11:30:00,19.89,20.06,19.83,20.01,512600.0,11.8264,11.9275,11.7908,11.8978,512600.0
2004-02-25 12:00:00,20.01,20.13,20.01,20.09,169400.0,11.8978,11.9692,11.8978,11.9454,169400.0
2004-02-25 12:30:00,20.1,20.22,20.09,20.22,155200.0,11.9513,12.0227,11.9454,12.0227,155200.0
2004-02-25 13:00:00,20.22,20.22,20.13,20.14,92400.0,12.0227,12.0227,11.9692,11.9751,92400.0
2004-02-25 13:30:00,20.16,20.28,20.14,20.17,142000.0,11.987,12.0583,11.9751,11.9929,142000.0
2004-02-25 14:00:00,20.17,20.24,20.1,20.14,130000.0,11.9929,12.0346,11.9513,11.9751,130000.0
2004-02-25 14:30:00,20.14,20.25,20.13,20.15,214400.0,11.9751,12.0405,11.9692,11.981,214400.0
2004-02-25 15:00:00,20.15,20.33,20.07,20.24,440200.0,11.981,12.0881,11.9335,12.0346,440200.0
2004-02-25 15:30:00,20.24,20.39,20.23,20.36,464000.0,12.0346,12.1237,12.0286,12.1059,464000.0
2004-02-26 09:30:00,20.11,20.4,19.9,20.36,649400.0,11.9573,12.1297,11.8324,12.1059,649400.0
2004-02-26 10:00:00,20.36,20.59,20.3,20.36,474600.0,12.1059,12.2427,12.0702,12.1059,474600.0
2004-02-26 10:30:00,20.36,20.36,20.06,20.08,307600.0,12.1059,12.1059,11.9275,11.9394,307600.0
2004-02-26 11:00:00,20.08,20.28,20.06,20.27,276800.0,11.9394,12.0583,11.9275,12.0524,276800.0
2004-02-26 11:30:00,20.25,20.44,20.25,20.38,291200.0,12.0405,12.1535,12.0405,12.1178,291200.0
2004-02-26 12:00:00,20.38,20.4,20.32,20.4,140600.0,12.1178,12.1297,12.0821,12.1297,140600.0
2004-02-26 12:30:00,20.4,20.41,20.3,20.34,191400.0,12.1297,12.1356,12.0702,12.094,191400.0
2004-02-26 13:00:00,20.32,20.48,20.32,20.47,312600.0,12.0821,12.1773,12.0821,12.1713,312600.0
2004-02-26 13:30:00,20.47,20.54,20.4,20.46,275200.0,12.1713,12.2129,12.1297,12.1654,275200.0
2004-02-26 14:00:00,20.45,20.63,20.45,20.59,367200.0,12.1594,12.2664,12.1594,12.2427,367200.0
2004-02-26 14:30:00,20.59,20.83,20.59,20.8,510400.0,12.2427,12.3854,12.2427,12.3675,510400.0
2004-02-26 15:00:00,20.8,20.88,20.78,20.85,411000.0,12.3675,12.4151,12.3556,12.3973,411000.0
2004-02-26 15:30:00,20.84,20.91,20.77,20.82,923600.0,12.3913,12.4329,12.3497,12.3794,923600.0
2004-02-27 09:30:00,20.18,21.27,20.18,21.18,500800.0,11.9989,12.647,11.9989,12.5935,500800.0
2004-02-27 10:00:00,21.18,21.28,21.07,21.25,627800.0,12.5935,12.6529,12.5281,12.6351,627800.0
2004-02-27 10:30:00,21.23,21.39,21.22,21.35,576600.0,12.6232,12.7183,12.6173,12.6946,576600.0
2004-02-27 11:00:00,21.35,21.35,21.11,21.17,293600.0,12.6946,12.6946,12.5519,12.5875,293600.0
2004-02-27 11:30:00,21.17,21.22,21.13,21.22,311800.0,12.5875,12.6173,12.5637,12.6173,311800.0
2004-02-27 12:00:00,21.22,21.25,21.17,21.25,231400.0,12.6173,12.6351,12.5875,12.6351,231400.0
2004-02-27 12:30:00,21.25,21.33,21.25,21.3,451600.0,12.6351,12.6827,12.6351,12.6648,451600.0
2004-02-27 13:00:00,21.3,21.33,21.23,21.25,195600.0,12.6648,12.6827,12.6232,12.6351,195600.0
2004-02-27 13:30:00,21.25,21.31,21.21,21.25,222000.0,12.6351,12.6708,12.6113,12.6351,222000.0
2004-02-27 14:00:00,21.25,21.34,21.21,21.34,223000.0,12.6351,12.6886,12.6113,12.6886,223000.0
2004-02-27 14:30:00,21.34,21.37,21.25,21.36,307400.0,12.6886,12.7064,12.6351,12.7005,307400.0
2004-02-27 15:00:00,21.36,21.38,21.25,21.27,187200.0,12.7005,12.7124,12.6351,12.647,187200.0
2004-02-27 15:30:00,21.27,21.35,21.24,21.28,478400.0,12.647,12.6946,12.6291,12.6529,478400.0
2004-03-01 09:30:00,21.5,22.15,21.5,22.0,936400.0,12.7837,13.1702,12.7837,13.081,936400.0
2004-03-01 10:00:00,22.0,22.05,21.86,21.95,671800.0,13.081,13.1108,12.9978,13.0513,671800.0
2004-03-01 10:30:00,21.94,22.08,21.9,22.03,460600.0,13.0454,13.1286,13.0216,13.0989,460600.0
2004-03-01 11:00:00,21.99,22.11,21.91,22.09,286600.0,13.0751,13.1464,13.0275,13.1346,286600.0
2004-03-01 11:30:00,22.09,22.43,22.09,22.22,783400.0,13.1346,13.3367,13.1346,13.2118,783400.0
2004-03-01 12:00:00,22.24,22.34,22.22,22.23,367000.0,13.2237,13.2832,13.2118,13.2178,367000.0
2004-03-01 12:30:00,22.23,22.3,22.23,22.26,194000.0,13.2178,13.2594,13.2178,13.2356,194000.0
2004-03-01 13:00:00,22.26,22.27,22.15,22.2,237000.0,13.2356,13.2416,13.1702,13.2,237000.0
2004-03-01 13:30:00,22.21,22.23,22.14,22.16,371800.0,13.2059,13.2178,13.1643,13.1762,371800.0
2004-03-01 14:00:00,22.17,22.27,22.17,22.2,277200.0,13.1821,13.2416,13.1821,13.2,277200.0
2004-03-01 14:30:00,22.2,22.27,22.18,22.2,456400.0,13.2,13.2416,13.1881,13.2,456400.0
2004-03-01 15:00:00,22.2,22.24,22.08,22.14,364400.0,13.2,13.2237,13.1286,13.1643,364400.0
2004-03-01 15:30:00,22.14,22.24,22.11,22.14,882800.0,13.1643,13.2237,13.1464,13.1643,882800.0
2004-03-02 09:30:00,21.83,21.98,21.82,21.95,857400.0,12.98,13.0691,12.974,13.0513,857400.0
2004-03-02 10:00:00,21.93,21.99,21.86,21.9,494600.0,13.0394,13.0751,12.9978,13.0216,494600.0
2004-03-02 10:30:00,21.88,21.95,21.69,21.72,497000.0,13.0097,13.0513,12.8967,12.9146,497000.0
2004-03-02 11:00:00,21.72,21.72,21.4,21.48,597600.0,12.9146,12.9146,12.7243,12.7719,597600.0
2004-03-02 11:30:00,21.48,21.55,21.41,21.43,333800.0,12.7719,12.8135,12.7302,12.7421,333800.0
2004-03-02 12:00:00,21.42,21.43,21.23,21.24,424000.0,12.7362,12.7421,12.6232,12.6291,424000.0
2004-03-02 12:30:00,21.25,21.3,21.21,21.25,369800.0,12.6351,12.6648,12.6113,12.6351,369800.0
2004-03-02 13:00:00,21.25,21.35,21.25,21.3,258400.0,12.6351,12.6946,12.6351,12.6648,258400.0
2004-03-02 13:30:00,21.3,21.31,21.14,21.2,466200.0,12.6648,12.6708,12.5697,12.6054,466200.0
2004-03-02 14:00:00,21.2,21.25,21.15,21.25,219200.0,12.6054,12.6351,12.5756,12.6351,219200.0
2004-03-02 14:30:00,21.25,21.25,21.14,21.14,329800.0,12.6351,12.6351,12.5697,12.5697,329800.0
2004-03-02 15:00:00,21.14,21.27,21.1,21.25,472000.0,12.5697,12.647,12.5459,12.6351,472000.0
2004-03-02 15:30:00,21.25,21.26,21.12,21.25,608400.0,12.6351,12.641,12.5578,12.6351,608400.0
2004-03-03 09:30:00,20.9,21.14,20.86,21.05,699200.0,12.427,12.5697,12.4032,12.5162,699200.0
2004-03-03 10:00:00,21.02,21.13,20.98,20.98,604800.0,12.4983,12.5637,12.4746,12.4746,604800.0
2004-03-03 10:30:00,21.0,21.13,20.96,20.97,402600.0,12.4864,12.5637,12.4627,12.4686,402600.0
2004-03-03 11:00:00,20.98,20.98,20.75,20.84,625600.0,12.4746,12.4746,12.3378,12.3913,625600.0
2004-03-03 11:30:00,20.83,20.83,20.7,20.81,637800.0,12.3854,12.3854,12.3081,12.3735,637800.0
2004-03-03 12:00:00,20.8,20.97,20.8,20.85,306400.0,12.3675,12.4686,12.3675,12.3973,306400.0
2004-03-03 12:30:00,20.85,20.88,20.8,20.84,578200.0,12.3973,12.4151,12.3675,12.3913,578200.0
2004-03-03 13:00:00,20.84,20.91,20.79,20.91,414000.0,12.3913,12.4329,12.3616,12.4329,414000.0
2004-03-03 13:30:00,20.91,21.2,20.9,21.05,513400.0,12.4329,12.6054,12.427,12.5162,513400.0
2004-03-03 14:00:00,21.05,21.14,21.04,21.07,226000.0,12.5162,12.5697,12.5102,12.5281,226000.0
2004-03-03 14:30:00,21.07,21.29,21.01,21.2,271000.0,12.5281,12.6589,12.4924,12.6054,271000.0
2004-03-03 15:00:00,21.2,21.2,21.07,21.07,347200.0,12.6054,12.6054,12.5281,12.5281,347200.0
2004-03-03 15:30:00,21.07,21.11,21.0,21.1,837200.0,12.5281,12.5519,12.4864,12.5459,837200.0
2004-03-04 09:30:00,21.1,21.22,21.03,21.15,468800.0,12.5459,12.6173,12.5043,12.5756,468800.0
2004-03-04 10:00:00,21.16,21.19,20.91,21.11,404400.0,12.5816,12.5994,12.4329,12.5519,404400.0
2004-03-04 10:30:00,21.1,21.21,21.07,21.15,227800.0,12.5459,12.6113,12.5281,12.5756,227800.0
2004-03-04 11:00:00,21.15,21.43,21.11,21.35,318800.0,12.5756,12.7421,12.5519,12.6946,318800.0
2004-03-04 11:30:00,21.38,21.55,21.25,21.47,537000.0,12.7124,12.8135,12.6351,12.7659,537000.0
2004-03-04 12:00:00,21.47,21.5,21.34,21.36,557000.0,12.7659,12.7837,12.6886,12.7005,557000.0
2004-03-04 12:30:00,21.41,21.45,21.35,21.43,289400.0,12.7302,12.754,12.6946,12.7421,289400.0
2004-03-04 13:00:00,21.41,21.48,21.4,21.43,133000.0,12.7302,12.7719,12.7243,12.7421,133000.0
2004-03-04 13:30:00,21.43,21.43,21.27,21.32,419200.0,12.7421,12.7421,12.647,12.6767,419200.0
2004-03-04 14:00:00,21.32,21.36,21.3,21.36,160000.0,12.6767,12.7005,12.6648,12.7005,160000.0
2004-03-04 14:30:00,21.36,21.39,21.18,21.25,384000.0,12.7005,12.7183,12.5935,12.6351,384000.0
2004-03-04 15:00:00,21.25,21.36,21.21,21.36,250000.0,12.6351,12.7005,12.6113,12.7005,250000.0
2004-03-04 15:30:00,21.36,21.43,21.3,21.35,580600.0,12.7005,12.7421,12.6648,12.6946,580600.0
2004-03-05 09:30:00,21.5,21.89,21.5,21.75,831000.0,12.7837,13.0156,12.7837,12.9324,831000.0
2004-03-05 10:00:00,21.75,21.86,21.63,21.65,316400.0,12.9324,12.9978,12.861,12.8729,316400.0
2004-03-05 10:30:00,21.67,21.79,21.63,21.67,237000.0,12.8848,12.9562,12.861,12.8848,237000.0
2004-03-05 11:00:00,21.68,21.71,21.52,21.61,339800.0,12.8908,12.9086,12.7956,12.8491,339800.0
2004-03-05 11:30:00,21.62,21.68,21.52,21.58,165000.0,12.8551,12.8908,12.7956,12.8313,165000.0
2004-03-05 12:00:00,21.58,21.58,21.46,21.5,239800.0,12.8313,12.8313,12.76,12.7837,239800.0
2004-03-05 12:30:00,21.52,21.6,21.49,21.57,150200.0,12.7956,12.8432,12.7778,12.8254,150200.0
2004-03-05 13:00:00,21.58,21.73,21.57,21.68,318400.0,12.8313,12.9205,12.8254,12.8908,318400.0
2004-03-05 13:30:00,21.68,21.74,21.6,21.61,312000.0,12.8908,12.9264,12.8432,12.8491,312000.0
2004-03-05 14:00:00,21.61,21.65,21.55,21.59,325000.0,12.8491,12.8729,12.8135,12.8373,325000.0
2004-03-05 14:30:00,21.59,21.65,21.54,21.61,149400.0,12.8373,12.8729,12.8075,12.8491,149400.0
2004-03-05 15:00:00,21.61,21.62,21.52,21.58,278000.0,12.8491,12.8551,12.7956,12.8313,278000.0
2004-03-05 15:30:00,21.59,21.67,21.56,21.66,310000.0,12.8373,12.8848,12.8194,12.8789,310000.0
2004-03-08 09:30:00,21.67,21.91,21.58,21.91,335400.0,12.8848,13.0275,12.8313,13.0275,335400.0
2004-03-08 10:00:00,21.91,21.99,21.79,21.79,368600.0,13.0275,13.0751,12.9562,12.9562,368600.0
2004-03-08 10:30:00,21.81,21.91,21.58,21.67,196400.0,12.9681,13.0275,12.8313,12.8848,196400.0
2004-03-08 11:00:00,21.67,21.86,21.66,21.73,198600.0,12.8848,12.9978,12.8789,12.9205,198600.0
2004-03-08 11:30:00,21.73,21.73,21.63,21.71,88600.0,12.9205,12.9205,12.861,12.9086,88600.0
2004-03-08 12:00:00,21.72,21.72,21.53,21.59,179000.0,12.9146,12.9146,12.8016,12.8373,179000.0
2004-03-08 12:30:00,21.58,21.66,21.5,21.6,232400.0,12.8313,12.8789,12.7837,12.8432,232400.0
2004-03-08 13:00:00,21.58,21.65,21.53,21.54,149800.0,12.8313,12.8729,12.8016,12.8075,149800.0
2004-03-08 13:30:00,21.54,21.61,21.52,21.54,96600.0,12.8075,12.8491,12.7956,12.8075,96600.0
2004-03-08 14:00:00,21.55,21.57,21.35,21.38,242600.0,12.8135,12.8254,12.6946,12.7124,242600.0
2004-03-08 14:30:00,21.37,21.46,21.36,21.46,177000.0,12.7064,12.76,12.7005,12.76,177000.0
2004-03-08 15:00:00,21.46,21.46,21.22,21.24,337800.0,12.76,12.76,12.6173,12.6291,337800.0
2004-03-08 15:30:00,21.24,21.37,21.24,21.24,311000.0,12.6291,12.7064,12.6291,12.6291,311000.0
2004-03-09 09:30:00,21.25,21.5,21.25,21.42,242800.0,12.6351,12.7837,12.6351,12.7362,242800.0
2004-03-09 10:00:00,21.41,21.47,21.2,21.21,290400.0,12.7302,12.7659,12.6054,12.6113,290400.0
2004-03-09 10:30:00,21.21,21.22,20.87,20.93,449200.0,12.6113,12.6173,12.4091,12.4448,449200.0
2004-03-09 11:00:00,20.93,21.18,20.81,21.18,500200.0,12.4448,12.5935,12.3735,12.5935,500200.0
2004-03-09 11:30:00,21.17,21.25,21.09,21.25,173400.0,12.5875,12.6351,12.54,12.6351,173400.0
2004-03-09 12:00:00,21.24,21.5,21.24,21.35,303400.0,12.6291,12.7837,12.6291,12.6946,303400.0
2004-03-09 12:30:00,21.36,21.38,21.27,21.31,106000.0,12.7005,12.7124,12.647,12.6708,106000.0
2004-03-09 13:00:00,21.31,21.35,21.26,21.3,102600.0,12.6708,12.6946,12.641,12.6648,102600.0
2004-03-09 13:30:00,21.29,21.3,21.04,21.04,199200.0,12.6589,12.6648,12.5102,12.5102,199200.0
2004-03-09 14:00:00,21.04,21.27,21.03,21.09,198400.0,12.5102,12.647,12.5043,12.54,198400.0
2004-03-09 14:30:00,21.09,21.09,20.98,20.98,183000.0,12.54,12.54,12.4746,12.4746,183000.0
2004-03-09 15:00:00,20.97,21.05,20.9,20.95,303800.0,12.4686,12.5162,12.427,12.4567,303800.0
2004-03-09 15:30:00,20.96,21.17,20.95,21.13,409200.0,12.4627,12.5875,12.4567,12.5637,409200.0
2004-03-10 09:30:00,21.15,21.33,20.91,21.0,442800.0,12.5756,12.6827,12.4329,12.4864,442800.0
2004-03-10 10:00:00,20.98,21.0,20.58,20.63,661400.0,12.4746,12.4864,12.2367,12.2664,661400.0
2004-03-10 10:30:00,20.63,20.74,20.58,20.71,320200.0,12.2664,12.3319,12.2367,12.314,320200.0
2004-03-10 11:00:00,20.66,20.7,20.52,20.58,353400.0,12.2843,12.3081,12.201,12.2367,353400.0
2004-03-10 11:30:00,20.57,20.67,20.49,20.6,485800.0,12.2308,12.2902,12.1832,12.2486,485800.0
2004-03-10 12:00:00,20.6,20.67,20.55,20.61,193400.0,12.2486,12.2902,12.2189,12.2546,193400.0
2004-03-10 12:30:00,20.62,20.64,20.56,20.63,183200.0,12.2605,12.2724,12.2248,12.2664,183200.0
2004-03-10 13:00:00,20.63,20.64,20.5,20.54,325400.0,12.2664,12.2724,12.1891,12.2129,325400.0
2004-03-10 13:30:00,20.54,20.55,20.46,20.48,286400.0,12.2129,12.2189,12.1654,12.1773,286400.0
2004-03-10 14:00:00,20.48,20.61,20.4,20.46,377400.0,12.1773,12.2546,12.1297,12.1654,377400.0
2004-03-10 14:30:00,20.45,20.48,20.39,20.47,433400.0,12.1594,12.1773,12.1237,12.1713,433400.0
2004-03-10 15:00:00,20.47,20.47,20.28,20.31,1382000.0,12.1713,12.1713,12.0583,12.0762,1382000.0
2004-03-10 15:30:00,20.31,20.41,20.31,20.35,895600.0,12.0762,12.1356,12.0762,12.1,895600.0
2004-03-11 09:30:00,20.36,20.5,20.35,20.44,762400.0,12.1059,12.1891,12.1,12.1535,762400.0
2004-03-11 10:00:00,20.45,20.53,20.36,20.53,512400.0,12.1594,12.207,12.1059,12.207,512400.0
2004-03-11 10:30:00,20.5,20.58,20.46,20.58,364400.0,12.1891,12.2367,12.1654,12.2367,364400.0
2004-03-11 11:00:00,20.58,20.59,20.38,20.38,448400.0,12.2367,12.2427,12.1178,12.1178,448400.0
2004-03-11 11:30:00,20.39,20.48,20.38,20.46,352600.0,12.1237,12.1773,12.1178,12.1654,352600.0
2004-03-11 12:00:00,20.48,20.68,20.43,20.64,308200.0,12.1773,12.2962,12.1475,12.2724,308200.0
2004-03-11 12:30:00,20.64,20.9,20.59,20.83,412600.0,12.2724,12.427,12.2427,12.3854,412600.0
2004-03-11 13:00:00,20.83,20.99,20.83,20.98,270600.0,12.3854,12.4805,12.3854,12.4746,270600.0
2004-03-11 13:30:00,20.97,20.98,20.73,20.78,202400.0,12.4686,12.4746,12.3259,12.3556,202400.0
2004-03-11 14:00:00,20.78,20.86,20.72,20.78,159000.0,12.3556,12.4032,12.32,12.3556,159000.0
2004-03-11 14:30:00,20.79,20.82,20.63,20.74,253600.0,12.3616,12.3794,12.2664,12.3319,253600.0
2004-03-11 15:00:00,20.75,20.77,20.5,20.59,403000.0,12.3378,12.3497,12.1891,12.2427,403000.0
2004-03-11 15:30:00,20.6,20.76,20.53,20.66,630000.0,12.2486,12.3437,12.207,12.2843,630000.0
2004-03-12 09:30:00,20.67,20.74,20.5,20.55,553200.0,12.2902,12.3319,12.1891,12.2189,553200.0
2004-03-12 10:00:00,20.54,20.59,20.36,20.41,374400.0,12.2129,12.2427,12.1059,12.1356,374400.0
2004-03-12 10:30:00,20.44,20.57,20.26,20.31,606800.0,12.1535,12.2308,12.0464,12.0762,606800.0
2004-03-12 11:00:00,20.3,20.48,20.2,20.46,521000.0,12.0702,12.1773,12.0108,12.1654,521000.0
2004-03-12 11:30:00,20.48,20.5,20.41,20.5,444800.0,12.1773,12.1891,12.1356,12.1891,444800.0
2004-03-12 12:00:00,20.5,20.53,20.42,20.49,192600.0,12.1891,12.207,12.1416,12.1832,192600.0
2004-03-12 12:30:00,20.49,20.6,20.41,20.6,178400.0,12.1832,12.2486,12.1356,12.2486,178400.0
2004-03-12 13:00:00,20.6,20.67,20.51,20.54,149800.0,12.2486,12.2902,12.1951,12.2129,149800.0
2004-03-12 13:30:00,20.54,20.68,20.5,20.66,108200.0,12.2129,12.2962,12.1891,12.2843,108200.0
2004-03-12 14:00:00,20.66,20.68,20.55,20.65,198200.0,12.2843,12.2962,12.2189,12.2783,198200.0
2004-03-12 14:30:00,20.65,20.78,20.58,20.75,251400.0,12.2783,12.3556,12.2367,12.3378,251400.0
2004-03-12 15:00:00,20.75,20.84,20.67,20.79,255200.0,12.3378,12.3913,12.2902,12.3616,255200.0
2004-03-12 15:30:00,20.81,21.06,20.71,20.98,654200.0,12.3735,12.5221,12.314,12.4746,654200.0
2004-03-15 09:30:00,21.08,21.23,20.68,20.7,560800.0,12.534,12.6232,12.2962,12.3081,560800.0
2004-03-15 10:00:00,20.7,20.77,20.46,20.46,363600.0,12.3081,12.3497,12.1654,12.1654,363600.0
2004-03-15 10:30:00,20.47,20.57,20.41,20.43,401600.0,12.1713,12.2308,12.1356,12.1475,401600.0
2004-03-15 11:00:00,20.43,20.53,20.41,20.52,304800.0,12.1475,12.207,12.1356,12.201,304800.0
2004-03-15 11:30:00,20.51,20.55,20.43,20.5,244400.0,12.1951,12.2189,12.1475,12.1891,244400.0
2004-03-15 12:00:00,20.5,20.5,20.39,20.5,254800.0,12.1891,12.1891,12.1237,12.1891,254800.0
2004-03-15 12:30:00,20.5,20.64,20.45,20.63,189600.0,12.1891,12.2724,12.1594,12.2664,189600.0
2004-03-15 13:00:00,20.61,20.62,20.4,20.43,633800.0,12.2546,12.2605,12.1297,12.1475,633800.0
2004-03-15 13:30:00,20.43,20.54,20.42,20.5,132000.0,12.1475,12.2129,12.1416,12.1891,132000.0
2004-03-15 14:00:00,20.5,20.55,20.43,20.43,774800.0,12.1891,12.2189,12.1475,12.1475,774800.0
2004-03-15 14:30:00,20.44,20.49,20.33,20.33,285600.0,12.1535,12.1832,12.0881,12.0881,285600.0
2004-03-15 15:00:00,20.34,20.49,20.34,20.38,541400.0,12.094,12.1832,12.094,12.1178,541400.0
2004-03-15 15:30:00,20.39,20.43,20.21,20.26,982000.0,12.1237,12.1475,12.0167,12.0464,982000.0
2004-03-16 09:30:00,20.38,20.61,20.35,20.41,593000.0,12.1178,12.2546,12.1,12.1356,593000.0
2004-03-16 10:00:00,20.42,20.45,20.3,20.44,444200.0,12.1416,12.1594,12.0702,12.1535,444200.0
2004-03-16 10:30:00,20.43,20.68,20.35,20.66,587000.0,12.1475,12.2962,12.1,12.2843,587000.0
2004-03-16 11:00:00,20.67,20.67,20.52,20.58,266800.0,12.2902,12.2902,12.201,12.2367,266800.0
2004-03-16 11:30:00,20.6,20.61,20.4,20.44,195600.0,12.2486,12.2546,12.1297,12.1535,195600.0
2004-03-16 12:00:00,20.44,20.47,20.25,20.33,229200.0,12.1535,12.1713,12.0405,12.0881,229200.0
2004-03-16 12:30:00,20.34,20.36,20.24,20.29,202400.0,12.094,12.1059,12.0346,12.0643,202400.0
2004-03-16 13:00:00,20.31,20.36,20.28,20.33,162400.0,12.0762,12.1059,12.0583,12.0881,162400.0
2004-03-16 13:30:00,20.32,20.33,20.19,20.22,403000.0,12.0821,12.0881,12.0048,12.0227,403000.0
2004-03-16 14:00:00,20.22,20.29,20.11,20.2,352600.0,12.0227,12.0643,11.9573,12.0108,352600.0
2004-03-16 14:30:00,20.2,20.21,19.94,20.01,732800.0,12.0108,12.0167,11.8562,11.8978,732800.0
2004-03-16 15:00:00,19.94,20.18,19.9,20.15,859400.0,11.8562,11.9989,11.8324,11.981,859400.0
2004-03-16 15:30:00,20.15,20.36,20.1,20.35,870400.0,11.981,12.1059,11.9513,12.1,870400.0
2004-03-17 09:30:00,20.4,20.55,20.38,20.43,254600.0,12.1297,12.2189,12.1178,12.1475,254600.0
2004-03-17 10:00:00,20.43,20.48,20.3,20.33,238000.0,12.1475,12.1773,12.0702,12.0881,238000.0
2004-03-17 10:30:00,20.34,20.36,20.17,20.29,224000.0,12.094,12.1059,11.9929,12.0643,224000.0
2004-03-17 11:00:00,20.28,20.33,20.25,20.32,311000.0,12.0583,12.0881,12.0405,12.0821,311000.0
2004-03-17 11:30:00,20.33,20.41,20.32,20.34,237600.0,12.0881,12.1356,12.0821,12.094,237600.0
2004-03-17 12:00:00,20.34,20.34,20.27,20.33,251000.0,12.094,12.094,12.0524,12.0881,251000.0
2004-03-17 12:30:00,20.32,20.36,20.3,20.32,183600.0,12.0821,12.1059,12.0702,12.0821,183600.0
2004-03-17 13:00:00,20.32,20.48,20.3,20.46,316400.0,12.0821,12.1773,12.0702,12.1654,316400.0
2004-03-17 13:30:00,20.46,20.52,20.43,20.45,386800.0,12.1654,12.201,12.1475,12.1594,386800.0
2004-03-17 14:00:00,20.45,20.52,20.45,20.48,190400.0,12.1594,12.201,12.1594,12.1773,190400.0
2004-03-17 14:30:00,20.48,20.55,20.42,20.53,227800.0,12.1773,12.2189,12.1416,12.207,227800.0
2004-03-17 15:00:00,20.54,20.55,20.49,20.52,391200.0,12.2129,12.2189,12.1832,12.201,391200.0
2004-03-17 15:30:00,20.52,20.72,20.52,20.66,621000.0,12.201,12.32,12.201,12.2843,621000.0
2004-03-18 09:30:00,20.81,21.14,20.81,20.95,795600.0,12.3735,12.5697,12.3735,12.4567,795600.0
2004-03-18 10:00:00,20.93,21.09,20.92,21.02,549800.0,12.4448,12.54,12.4389,12.4983,549800.0
2004-03-18 10:30:00,21.0,21.32,21.0,21.28,905200.0,12.4864,12.6767,12.4864,12.6529,905200.0
2004-03-18 11:00:00,21.29,21.43,21.26,21.32,749600.0,12.6589,12.7421,12.641,12.6767,749600.0
2004-03-18 11:30:00,21.32,21.33,21.15,21.23,409000.0,12.6767,12.6827,12.5756,12.6232,409000.0
2004-03-18 12:00:00,21.25,21.35,21.16,21.25,463200.0,12.6351,12.6946,12.5816,12.6351,463200.0
2004-03-18 12:30:00,21.23,21.25,21.15,21.17,427000.0,12.6232,12.6351,12.5756,12.5875,427000.0
2004-03-18 13:00:00,21.17,21.21,21.0,21.15,411600.0,12.5875,12.6113,12.4864,12.5756,411600.0
2004-03-18 13:30:00,21.15,21.18,21.05,21.11,255200.0,12.5756,12.5935,12.5162,12.5519,255200.0
2004-03-18 14:00:00,21.11,21.16,21.03,21.04,595000.0,12.5519,12.5816,12.5043,12.5102,595000.0
2004-03-18 14:30:00,21.04,21.14,20.9,20.94,389600.0,12.5102,12.5697,12.427,12.4508,389600.0
2004-03-18 15:00:00,20.94,21.11,20.94,21.05,318600.0,12.4508,12.5519,12.4508,12.5162,318600.0
2004-03-18 15:30:00,21.05,21.05,20.9,20.98,640600.0,12.5162,12.5162,12.427,12.4746,640600.0
2004-03-19 09:30:00,20.98,21.33,20.96,21.22,388200.0,12.4746,12.6827,12.4627,12.6173,388200.0
2004-03-19 10:00:00,21.22,21.35,21.14,21.23,711800.0,12.6173,12.6946,12.5697,12.6232,711800.0
2004-03-19 10:30:00,21.2,21.31,21.15,21.15,277800.0,12.6054,12.6708,12.5756,12.5756,277800.0
2004-03-19 11:00:00,21.15,21.19,21.08,21.09,227200.0,12.5756,12.5994,12.534,12.54,227200.0
2004-03-19 11:30:00,21.09,21.09,20.93,20.97,204800.0,12.54,12.54,12.4448,12.4686,204800.0
2004-03-19 12:00:00,20.97,21.08,20.94,21.06,191600.0,12.4686,12.534,12.4508,12.5221,191600.0
2004-03-19 12:30:00,21.07,21.08,20.94,21.0,185800.0,12.5281,12.534,12.4508,12.4864,185800.0
2004-03-19 13:00:00,21.0,21.1,21.0,21.03,70200.0,12.4864,12.5459,12.4864,12.5043,70200.0
2004-03-19 13:30:00,21.04,21.09,21.0,21.09,85000.0,12.5102,12.54,12.4864,12.54,85000.0
2004-03-19 14:00:00,21.09,21.12,20.96,21.05,157000.0,12.54,12.5578,12.4627,12.5162,157000.0
2004-03-19 14:30:00,21.06,21.06,21.0,21.0,62400.0,12.5221,12.5221,12.4864,12.4864,62400.0
2004-03-19 15:00:00,21.0,21.03,20.89,20.93,197600.0,12.4864,12.5043,12.421,12.4448,197600.0
2004-03-19 15:30:00,20.93,21.02,20.88,21.01,741200.0,12.4448,12.4983,12.4151,12.4924,741200.0
2004-03-22 09:30:00,20.5,20.68,20.39,20.44,923400.0,12.1891,12.2962,12.1237,12.1535,923400.0
2004-03-22 10:00:00,20.45,20.5,20.41,20.45,859000.0,12.1594,12.1891,12.1356,12.1594,859000.0
2004-03-22 10:30:00,20.44,20.45,20.25,20.3,495200.0,12.1535,12.1594,12.0405,12.0702,495200.0
2004-03-22 11:00:00,20.3,20.4,20.28,20.39,535400.0,12.0702,12.1297,12.0583,12.1237,535400.0
2004-03-22 11:30:00,20.36,20.4,20.27,20.4,250800.0,12.1059,12.1297,12.0524,12.1297,250800.0
2004-03-22 12:00:00,20.4,20.41,20.35,20.36,270200.0,12.1297,12.1356,12.1,12.1059,270200.0
2004-03-22 12:30:00,20.36,20.36,20.3,20.31,139400.0,12.1059,12.1059,12.0702,12.0762,139400.0
2004-03-22 13:00:00,20.31,20.31,20.09,20.15,375400.0,12.0762,12.0762,11.9454,11.981,375400.0
2004-03-22 13:30:00,20.14,20.22,20.13,20.13,288600.0,11.9751,12.0227,11.9692,11.9692,288600.0
2004-03-22 14:00:00,20.13,20.14,20.01,20.06,388800.0,11.9692,11.9751,11.8978,11.9275,388800.0
2004-03-22 14:30:00,20.06,20.16,20.03,20.03,810800.0,11.9275,11.987,11.9097,11.9097,810800.0
2004-03-22 15:00:00,20.03,20.13,20.03,20.06,1239200.0,11.9097,11.9692,11.9097,11.9275,1239200.0
2004-03-22 15:30:00,20.06,20.14,20.02,20.07,623400.0,11.9275,11.9751,11.9037,11.9335,623400.0
2004-03-23 09:30:00,20.09,20.3,20.08,20.18,814200.0,11.9454,12.0702,11.9394,11.9989,814200.0
2004-03-23 10:00:00,20.15,20.16,19.72,19.79,2019400.0,11.981,11.987,11.7254,11.767,2019400.0
2004-03-23 10:30:00,19.79,19.86,19.78,19.8,888000.0,11.767,11.8086,11.761,11.7729,888000.0
2004-03-23 11:00:00,19.8,19.8,19.67,19.68,628400.0,11.7729,11.7729,11.6956,11.7016,628400.0
2004-03-23 11:30:00,19.65,19.75,19.53,19.75,3413200.0,11.6837,11.7432,11.6124,11.7432,3413200.0
2004-03-23 12:00:00,19.74,19.76,19.6,19.7,632800.0,11.7373,11.7492,11.654,11.7135,632800.0
2004-03-23 12:30:00,19.69,19.7,19.66,19.69,435800.0,11.7075,11.7135,11.6897,11.7075,435800.0
2004-03-23 13:00:00,19.69,19.7,19.63,19.63,341800.0,11.7075,11.7135,11.6719,11.6719,341800.0
2004-03-23 13:30:00,19.63,19.66,19.54,19.61,642600.0,11.6719,11.6897,11.6183,11.66,642600.0
2004-03-23 14:00:00,19.63,19.66,19.5,19.55,657200.0,11.6719,11.6897,11.5946,11.6243,657200.0
2004-03-23 14:30:00,19.55,19.59,19.45,19.56,1298800.0,11.6243,11.6481,11.5648,11.6302,1298800.0
2004-03-23 15:00:00,19.57,19.57,19.49,19.55,977400.0,11.6362,11.6362,11.5886,11.6243,977400.0
2004-03-23 15:30:00,19.53,19.59,19.46,19.48,1363800.0,11.6124,11.6481,11.5708,11.5827,1363800.0
2004-03-24 09:30:00,19.18,19.28,19.0,19.15,2082200.0,11.4043,11.4637,11.2973,11.3864,2082200.0
2004-03-24 10:00:00,19.15,19.2,19.09,19.18,1168000.0,11.3864,11.4162,11.3508,11.4043,1168000.0
2004-03-24 10:30:00,19.18,19.23,19.11,19.14,732800.0,11.4043,11.434,11.3627,11.3805,732800.0
2004-03-24 11:00:00,19.14,19.22,19.11,19.21,747600.0,11.3805,11.4281,11.3627,11.4221,747600.0
2004-03-24 11:30:00,19.21,19.21,19.15,19.2,587200.0,11.4221,11.4221,11.3864,11.4162,587200.0
2004-03-24 12:00:00,19.2,19.21,19.14,19.16,426000.0,11.4162,11.4221,11.3805,11.3924,426000.0
2004-03-24 12:30:00,19.15,19.18,19.15,19.16,514400.0,11.3864,11.4043,11.3864,11.3924,514400.0
2004-03-24 13:00:00,19.16,19.16,19.13,19.14,645600.0,11.3924,11.3924,11.3746,11.3805,645600.0
2004-03-24 13:30:00,19.14,19.14,19.08,19.08,1302000.0,11.3805,11.3805,11.3448,11.3448,1302000.0
2004-03-24 14:00:00,19.08,19.11,19.05,19.07,1177800.0,11.3448,11.3627,11.327,11.3389,1177800.0
2004-03-24 14:30:00,19.07,19.07,18.96,18.97,1012000.0,11.3389,11.3389,11.2735,11.2794,1012000.0
2004-03-24 15:00:00,18.96,18.99,18.91,18.95,1705400.0,11.2735,11.2913,11.2437,11.2675,1705400.0
2004-03-24 15:30:00,18.95,19.02,18.95,19.0,3949200.0,11.2675,11.3092,11.2675,11.2973,3949200.0
2004-03-25 09:30:00,19.1,19.23,19.08,19.08,3414400.0,11.3567,11.434,11.3448,11.3448,3414400.0
2004-03-25 10:00:00,19.08,19.13,19.0,19.07,1674000.0,11.3448,11.3746,11.2973,11.3389,1674000.0
2004-03-25 10:30:00,19.07,19.09,19.0,19.02,1324400.0,11.3389,11.3508,11.2973,11.3092,1324400.0
2004-03-25 11:00:00,19.02,19.09,18.99,19.07,1489000.0,11.3092,11.3508,11.2913,11.3389,1489000.0
2004-03-25 11:30:00,19.07,19.16,19.05,19.11,725600.0,11.3389,11.3924,11.327,11.3627,725600.0
2004-03-25 12:00:00,19.11,19.14,19.09,19.11,421600.0,11.3627,11.3805,11.3508,11.3627,421600.0
2004-03-25 12:30:00,19.11,19.15,19.11,19.12,532400.0,11.3627,11.3864,11.3627,11.3686,532400.0
2004-03-25 13:00:00,19.13,19.15,19.11,19.14,273600.0,11.3746,11.3864,11.3627,11.3805,273600.0
2004-03-25 13:30:00,19.14,19.18,19.14,19.14,790000.0,11.3805,11.4043,11.3805,11.3805,790000.0
2004-03-25 14:00:00,19.14,19.15,19.14,19.14,416000.0,11.3805,11.3864,11.3805,11.3805,416000.0
2004-03-25 14:30:00,19.15,19.18,19.14,19.17,606000.0,11.3864,11.4043,11.3805,11.3983,606000.0
2004-03-25 15:00:00,19.17,19.18,19.15,19.17,752200.0,11.3983,11.4043,11.3864,11.3983,752200.0
2004-03-25 15:30:00,19.17,19.18,19.11,19.16,1744200.0,11.3983,11.4043,11.3627,11.3924,1744200.0
2004-03-26 09:30:00,19.4,19.61,19.4,19.42,2485000.0,11.5351,11.66,11.5351,11.547,2485000.0
2004-03-26 10:00:00,19.42,19.56,19.4,19.56,2000400.0,11.547,11.6302,11.5351,11.6302,2000400.0
2004-03-26 10:30:00,19.57,19.58,19.47,19.47,1298600.0,11.6362,11.6421,11.5767,11.5767,1298600.0
2004-03-26 11:00:00,19.47,19.5,19.46,19.5,598000.0,11.5767,11.5946,11.5708,11.5946,598000.0
2004-03-26 11:30:00,19.49,19.55,19.49,19.5,421000.0,11.5886,11.6243,11.5886,11.5946,421000.0
2004-03-26 12:00:00,19.5,19.52,19.5,19.5,423600.0,11.5946,11.6064,11.5946,11.5946,423600.0
2004-03-26 12:30:00,19.51,19.52,19.49,19.5,235600.0,11.6005,11.6064,11.5886,11.5946,235600.0
2004-03-26 13:00:00,19.5,19.55,19.5,19.5,290400.0,11.5946,11.6243,11.5946,11.5946,290400.0
2004-03-26 13:30:00,19.49,19.52,19.48,19.48,290800.0,11.5886,11.6064,11.5827,11.5827,290800.0
2004-03-26 14:00:00,19.48,19.5,19.41,19.43,240400.0,11.5827,11.5946,11.541,11.5529,240400.0
2004-03-26 14:30:00,19.43,19.49,19.42,19.43,275000.0,11.5529,11.5886,11.547,11.5529,275000.0
2004-03-26 15:00:00,19.43,19.44,19.39,19.4,484600.0,11.5529,11.5589,11.5292,11.5351,484600.0
2004-03-26 15:30:00,19.4,19.4,19.24,19.33,783800.0,11.5351,11.5351,11.44,11.4935,783800.0
2004-03-29 09:30:00,19.6,19.6,19.4,19.46,552400.0,11.654,11.654,11.5351,11.5708,552400.0
2004-03-29 10:00:00,19.47,19.5,19.45,19.46,340400.0,11.5767,11.5946,11.5648,11.5708,340400.0
2004-03-29 10:30:00,19.46,19.48,19.41,19.42,250000.0,11.5708,11.5827,11.541,11.547,250000.0
2004-03-29 11:00:00,19.42,19.42,19.25,19.4,309400.0,11.547,11.547,11.4459,11.5351,309400.0
2004-03-29 11:30:00,19.4,19.4,19.36,19.37,110000.0,11.5351,11.5351,11.5113,11.5173,110000.0
2004-03-29 12:00:00,19.37,19.38,19.33,19.33,221000.0,11.5173,11.5232,11.4935,11.4935,221000.0
2004-03-29 12:30:00,19.32,19.34,19.26,19.32,395600.0,11.4875,11.4994,11.4519,11.4875,395600.0
2004-03-29 13:00:00,19.32,19.33,19.27,19.33,173400.0,11.4875,11.4935,11.4578,11.4935,173400.0
2004-03-29 13:30:00,19.34,19.42,19.34,19.42,281800.0,11.4994,11.547,11.4994,11.547,281800.0
2004-03-29 14:00:00,19.42,19.42,19.37,19.39,193600.0,11.547,11.547,11.5173,11.5292,193600.0
2004-03-29 14:30:00,19.4,19.49,19.39,19.48,442200.0,11.5351,11.5886,11.5292,11.5827,442200.0
2004-03-29 15:00:00,19.48,19.53,19.41,19.44,492000.0,11.5827,11.6124,11.541,11.5589,492000.0
2004-03-29 15:30:00,19.43,19.5,19.35,19.46,505000.0,11.5529,11.5946,11.5054,11.5708,505000.0
2004-03-30 09:30:00,19.61,19.75,19.41,19.7,770200.0,11.66,11.7432,11.541,11.7135,770200.0
2004-03-30 10:00:00,19.7,19.7,19.53,19.65,340600.0,11.7135,11.7135,11.6124,11.6837,340600.0
2004-03-30 10:30:00,19.65,19.69,19.63,19.64,667200.0,11.6837,11.7075,11.6719,11.6778,667200.0
2004-03-30 11:00:00,19.65,19.78,19.63,19.75,457600.0,11.6837,11.761,11.6719,11.7432,457600.0
2004-03-30 11:30:00,19.75,19.8,19.64,19.67,470000.0,11.7432,11.7729,11.6778,11.6956,470000.0
2004-03-30 12:00:00,19.67,19.71,19.62,19.67,476000.0,11.6956,11.7194,11.6659,11.6956,476000.0
2004-03-30 12:30:00,19.67,19.68,19.61,19.61,330800.0,11.6956,11.7016,11.66,11.66,330800.0
2004-03-30 13:00:00,19.61,19.7,19.61,19.7,130200.0,11.66,11.7135,11.66,11.7135,130200.0
2004-03-30 13:30:00,19.7,19.7,19.63,19.66,422200.0,11.7135,11.7135,11.6719,11.6897,422200.0
2004-03-30 14:00:00,19.66,19.71,19.62,19.63,583800.0,11.6897,11.7194,11.6659,11.6719,583800.0
2004-03-30 14:30:00,19.64,19.68,19.62,19.64,594800.0,11.6778,11.7016,11.6659,11.6778,594800.0
2004-03-30 15:00:00,19.64,19.84,19.64,19.8,591400.0,11.6778,11.7967,11.6778,11.7729,591400.0
2004-03-30 15:30:00,19.8,19.8,19.62,19.64,1175400.0,11.7729,11.7729,11.6659,11.6778,1175400.0
2004-03-31 09:30:00,19.75,19.88,19.71,19.85,691400.0,11.7432,11.8205,11.7194,11.8027,691400.0
2004-03-31 10:00:00,19.85,19.85,19.63,19.64,1228600.0,11.8027,11.8027,11.6719,11.6778,1228600.0
2004-03-31 10:30:00,19.64,19.68,19.51,19.52,446600.0,11.6778,11.7016,11.6005,11.6064,446600.0
2004-03-31 11:00:00,19.52,19.54,19.43,19.52,700600.0,11.6064,11.6183,11.5529,11.6064,700600.0
2004-03-31 11:30:00,19.5,19.58,19.48,19.48,379200.0,11.5946,11.6421,11.5827,11.5827,379200.0
2004-03-31 12:00:00,19.48,19.52,19.41,19.48,382600.0,11.5827,11.6064,11.541,11.5827,382600.0
2004-03-31 12:30:00,19.48,19.49,19.43,19.45,159200.0,11.5827,11.5886,11.5529,11.5648,159200.0
2004-03-31 13:00:00,19.45,19.46,19.41,19.43,287800.0,11.5648,11.5708,11.541,11.5529,287800.0
2004-03-31 13:30:00,19.43,19.45,19.39,19.43,344600.0,11.5529,11.5648,11.5292,11.5529,344600.0
2004-03-31 14:00:00,19.43,19.55,19.43,19.55,463200.0,11.5529,11.6243,11.5529,11.6243,463200.0
2004-03-31 14:30:00,19.55,19.65,19.55,19.61,770400.0,11.6243,11.6837,11.6243,11.66,770400.0
2004-03-31 15:00:00,19.61,19.66,19.51,19.52,713000.0,11.66,11.6897,11.6005,11.6064,713000.0
2004-03-31 15:30:00,19.51,19.57,19.42,19.53,1246400.0,11.6005,11.6362,11.547,11.6124,1246400.0
2004-04-01 09:30:00,19.54,19.79,19.51,19.66,902800.0,11.6183,11.767,11.6005,11.6897,902800.0
2004-04-01 10:00:00,19.67,19.78,19.66,19.71,590400.0,11.6956,11.761,11.6897,11.7194,590400.0
2004-04-01 10:30:00,19.71,19.73,19.5,19.51,348600.0,11.7194,11.7313,11.5946,11.6005,348600.0
2004-04-01 11:00:00,19.51,19.64,19.5,19.63,445800.0,11.6005,11.6778,11.5946,11.6719,445800.0
2004-04-01 11:30:00,19.63,19.74,19.63,19.74,254400.0,11.6719,11.7373,11.6719,11.7373,254400.0
2004-04-01 12:00:00,19.73,19.75,19.71,19.71,197400.0,11.7313,11.7432,11.7194,11.7194,197400.0
2004-04-01 12:30:00,19.71,19.73,19.7,19.7,363200.0,11.7194,11.7313,11.7135,11.7135,363200.0
2004-04-01 13:00:00,19.7,19.73,19.68,19.72,361400.0,11.7135,11.7313,11.7016,11.7254,361400.0
2004-04-01 13:30:00,19.72,19.75,19.71,19.74,254000.0,11.7254,11.7432,11.7194,11.7373,254000.0
2004-04-01 14:00:00,19.75,19.78,19.73,19.75,527600.0,11.7432,11.761,11.7313,11.7432,527600.0
2004-04-01 14:30:00,19.75,19.75,19.68,19.71,426400.0,11.7432,11.7432,11.7016,11.7194,426400.0
2004-04-01 15:00:00,19.71,19.73,19.65,19.65,836000.0,11.7194,11.7313,11.6837,11.6837,836000.0
2004-04-01 15:30:00,19.64,19.75,19.61,19.71,620200.0,11.6778,11.7432,11.66,11.7194,620200.0
2004-04-02 09:30:00,19.5,19.5,19.16,19.43,1412800.0,11.5946,11.5946,11.3924,11.5529,1412800.0
2004-04-02 10:00:00,19.43,19.47,19.23,19.38,746400.0,11.5529,11.5767,11.434,11.5232,746400.0
2004-04-02 10:30:00,19.38,19.5,19.36,19.47,754600.0,11.5232,11.5946,11.5113,11.5767,754600.0
2004-04-02 11:00:00,19.47,19.5,19.39,19.48,686000.0,11.5767,11.5946,11.5292,11.5827,686000.0
2004-04-02 11:30:00,19.49,19.65,19.48,19.6,507200.0,11.5886,11.6837,11.5827,11.654,507200.0
2004-04-02 12:00:00,19.6,19.64,19.54,19.58,212800.0,11.654,11.6778,11.6183,11.6421,212800.0
2004-04-02 12:30:00,19.58,19.61,19.54,19.61,296800.0,11.6421,11.66,11.6183,11.66,296800.0
2004-04-02 13:00:00,19.61,19.65,19.53,19.65,209200.0,11.66,11.6837,11.6124,11.6837,209200.0
2004-04-02 13:30:00,19.65,19.75,19.63,19.75,202200.0,11.6837,11.7432,11.6719,11.7432,202200.0
2004-04-02 14:00:00,19.75,19.8,19.72,19.8,661200.0,11.7432,11.7729,11.7254,11.7729,661200.0
2004-04-02 14:30:00,19.8,19.93,19.75,19.75,490000.0,11.7729,11.8502,11.7432,11.7432,490000.0
2004-04-02 15:00:00,19.75,19.85,19.73,19.84,522000.0,11.7432,11.8027,11.7313,11.7967,522000.0
2004-04-02 15:30:00,19.84,19.85,19.74,19.83,339000.0,11.7967,11.8027,11.7373,11.7908,339000.0
2004-04-05 09:30:00,19.75,19.81,19.54,19.58,438000.0,11.7432,11.7789,11.6183,11.6421,438000.0
2004-04-05 10:00:00,19.57,19.69,19.53,19.67,360400.0,11.6362,11.7075,11.6124,11.6956,360400.0
2004-04-05 10:30:00,19.65,19.67,19.4,19.45,403000.0,11.6837,11.6956,11.5351,11.5648,403000.0
2004-04-05 11:00:00,19.45,19.55,19.34,19.36,586400.0,11.5648,11.6243,11.4994,11.5113,586400.0
2004-04-05 11:30:00,19.36,19.36,19.25,19.27,458600.0,11.5113,11.5113,11.4459,11.4578,458600.0
2004-04-05 12:00:00,19.27,19.27,19.17,19.2,383400.0,11.4578,11.4578,11.3983,11.4162,383400.0
2004-04-05 12:30:00,19.2,19.37,19.2,19.33,351400.0,11.4162,11.5173,11.4162,11.4935,351400.0
2004-04-05 13:00:00,19.34,19.34,19.18,19.22,321200.0,11.4994,11.4994,11.4043,11.4281,321200.0
2004-04-05 13:30:00,19.21,19.22,19.16,19.16,278400.0,11.4221,11.4281,11.3924,11.3924,278400.0
2004-04-05 14:00:00,19.16,19.21,19.15,19.21,345000.0,11.3924,11.4221,11.3864,11.4221,345000.0
2004-04-05 14:30:00,19.21,19.24,19.14,19.22,407200.0,11.4221,11.44,11.3805,11.4281,407200.0
2004-04-05 15:00:00,19.22,19.34,19.17,19.29,481600.0,11.4281,11.4994,11.3983,11.4697,481600.0
2004-04-05 15:30:00,19.29,19.4,19.29,19.33,824200.0,11.4697,11.5351,11.4697,11.4935,824200.0
2004-04-06 09:30:00,19.45,19.48,19.32,19.43,536400.0,11.5648,11.5827,11.4875,11.5529,536400.0
2004-04-06 10:00:00,19.43,19.63,19.37,19.6,473400.0,11.5529,11.6719,11.5173,11.654,473400.0
2004-04-06 10:30:00,19.6,19.71,19.6,19.64,239400.0,11.654,11.7194,11.654,11.6778,239400.0
2004-04-06 11:00:00,19.64,19.68,19.59,19.65,247400.0,11.6778,11.7016,11.6481,11.6837,247400.0
2004-04-06 11:30:00,19.65,19.65,19.58,19.58,176600.0,11.6837,11.6837,11.6421,11.6421,176600.0
2004-04-06 12:00:00,19.58,19.58,19.53,19.54,108800.0,11.6421,11.6421,11.6124,11.6183,108800.0
2004-04-06 12:30:00,19.54,19.55,19.49,19.5,440200.0,11.6183,11.6243,11.5886,11.5946,440200.0
2004-04-06 13:00:00,19.5,19.53,19.48,19.5,136200.0,11.5946,11.6124,11.5827,11.5946,136200.0
2004-04-06 13:30:00,19.5,19.57,19.49,19.55,473400.0,11.5946,11.6362,11.5886,11.6243,473400.0
2004-04-06 14:00:00,19.55,19.56,19.52,19.54,159000.0,11.6243,11.6302,11.6064,11.6183,159000.0
2004-04-06 14:30:00,19.54,19.57,19.5,19.52,240200.0,11.6183,11.6362,11.5946,11.6064,240200.0
2004-04-06 15:00:00,19.52,19.58,19.49,19.56,364600.0,11.6064,11.6421,11.5886,11.6302,364600.0
2004-04-06 15:30:00,19.56,19.61,19.56,19.59,610000.0,11.6302,11.66,11.6302,11.6481,610000.0
2004-04-07 09:30:00,19.55,19.56,19.39,19.46,364800.0,11.6243,11.6302,11.5292,11.5708,364800.0
2004-04-07 10:00:00,19.46,19.62,19.43,19.43,246200.0,11.5708,11.6659,11.5529,11.5529,246200.0
2004-04-07 10:30:00,19.43,19.52,19.34,19.51,320800.0,11.5529,11.6064,11.4994,11.6005,320800.0
2004-04-07 11:00:00,19.52,19.56,19.39,19.42,233600.0,11.6064,11.6302,11.5292,11.547,233600.0
2004-04-07 11:30:00,19.42,19.48,19.4,19.47,236400.0,11.547,11.5827,11.5351,11.5767,236400.0
2004-04-07 12:00:00,19.47,19.47,19.36,19.4,111600.0,11.5767,11.5767,11.5113,11.5351,111600.0
2004-04-07 12:30:00,19.4,19.41,19.36,19.38,135200.0,11.5351,11.541,11.5113,11.5232,135200.0
2004-04-07 13:00:00,19.37,19.38,19.31,19.36,291200.0,11.5173,11.5232,11.4816,11.5113,291200.0
2004-04-07 13:30:00,19.36,19.41,19.35,19.36,145600.0,11.5113,11.541,11.5054,11.5113,145600.0
2004-04-07 14:00:00,19.36,19.36,19.33,19.34,101600.0,11.5113,11.5113,11.4935,11.4994,101600.0
2004-04-07 14:30:00,19.34,19.35,19.26,19.34,325200.0,11.4994,11.5054,11.4519,11.4994,325200.0
2004-04-07 15:00:00,19.34,19.42,19.34,19.39,195800.0,11.4994,11.547,11.4994,11.5292,195800.0
2004-04-07 15:30:00,19.39,19.4,19.31,19.33,303800.0,11.5292,11.5351,11.4816,11.4935,303800.0
2004-04-08 09:30:00,19.31,19.38,19.24,19.24,613400.0,11.4816,11.5232,11.44,11.44,613400.0
2004-04-08 10:00:00,19.23,19.23,19.07,19.14,370600.0,11.434,11.434,11.3389,11.3805,370600.0
2004-04-08 10:30:00,19.13,19.18,19.1,19.11,402800.0,11.3746,11.4043,11.3567,11.3627,402800.0
2004-04-08 11:00:00,19.11,19.13,19.02,19.03,280200.0,11.3627,11.3746,11.3092,11.3151,280200.0
2004-04-08 11:30:00,19.03,19.11,19.03,19.1,195000.0,11.3151,11.3627,11.3151,11.3567,195000.0
2004-04-08 12:00:00,19.1,19.12,19.09,19.11,104800.0,11.3567,11.3686,11.3508,11.3627,104800.0
2004-04-08 12:30:00,19.11,19.15,19.1,19.13,425800.0,11.3627,11.3864,11.3567,11.3746,425800.0
2004-04-08 13:00:00,19.13,19.21,19.1,19.18,263400.0,11.3746,11.4221,11.3567,11.4043,263400.0
2004-04-08 13:30:00,19.18,19.2,19.14,19.15,145400.0,11.4043,11.4162,11.3805,11.3864,145400.0
2004-04-08 14:00:00,19.15,19.17,19.07,19.08,289800.0,11.3864,11.3983,11.3389,11.3448,289800.0
2004-04-08 14:30:00,19.06,19.14,19.02,19.05,235800.0,11.3329,11.3805,11.3092,11.327,235800.0
2004-04-08 15:00:00,19.05,19.12,19.0,19.11,285800.0,11.327,11.3686,11.2973,11.3627,285800.0
2004-04-08 15:30:00,19.11,19.21,19.08,19.16,431200.0,11.3627,11.4221,11.3448,11.3924,431200.0
2004-04-12 09:30:00,19.13,19.13,18.88,18.98,620800.0,11.3746,11.3746,11.2259,11.2854,620800.0
2004-04-12 10:00:00,18.96,19.03,18.92,18.93,584000.0,11.2735,11.3151,11.2497,11.2556,584000.0
2004-04-12 10:30:00,18.93,19.01,18.9,19.0,531600.0,11.2556,11.3032,11.2378,11.2973,531600.0
2004-04-12 11:00:00,19.0,19.05,18.98,19.0,410000.0,11.2973,11.327,11.2854,11.2973,410000.0
2004-04-12 11:30:00,19.0,19.0,18.9,18.97,217800.0,11.2973,11.2973,11.2378,11.2794,217800.0
2004-04-12 12:00:00,18.98,18.99,18.92,18.93,258400.0,11.2854,11.2913,11.2497,11.2556,258400.0
2004-04-12 12:30:00,18.93,18.97,18.92,18.97,88600.0,11.2556,11.2794,11.2497,11.2794,88600.0
2004-04-12 13:00:00,18.97,19.0,18.96,18.98,166600.0,11.2794,11.2973,11.2735,11.2854,166600.0
2004-04-12 13:30:00,18.97,19.0,18.95,19.0,104200.0,11.2794,11.2973,11.2675,11.2973,104200.0
2004-04-12 14:00:00,19.0,19.03,18.99,18.99,523800.0,11.2973,11.3151,11.2913,11.2913,523800.0
2004-04-12 14:30:00,18.99,19.0,18.97,18.99,183600.0,11.2913,11.2973,11.2794,11.2913,183600.0
2004-04-12 15:00:00,18.99,19.0,18.98,18.99,221800.0,11.2913,11.2973,11.2854,11.2913,221800.0
2004-04-12 15:30:00,18.99,19.0,18.92,18.93,708000.0,11.2913,11.2973,11.2497,11.2556,708000.0
2004-04-13 09:30:00,18.82,18.82,18.14,18.2,2402200.0,11.253,11.253,10.8464,10.8823,2402200.0
2004-04-13 10:00:00,18.2,18.25,18.02,18.1,1619000.0,10.8823,10.9122,10.7747,10.8225,1619000.0
2004-04-13 10:30:00,18.1,18.17,18.05,18.08,578400.0,10.8225,10.8643,10.7926,10.8105,578400.0
2004-04-13 11:00:00,18.08,18.08,17.96,17.96,907800.0,10.8105,10.8105,10.7388,10.7388,907800.0
2004-04-13 11:30:00,17.95,18.05,17.91,17.91,556800.0,10.7328,10.7926,10.7089,10.7089,556800.0
2004-04-13 12:00:00,17.91,17.91,17.8,17.8,790400.0,10.7089,10.7089,10.6431,10.6431,790400.0
2004-04-13 12:30:00,17.8,17.9,17.71,17.89,772800.0,10.6431,10.7029,10.5893,10.6969,772800.0
2004-04-13 13:00:00,17.89,17.97,17.88,17.97,476000.0,10.6969,10.7448,10.6909,10.7448,476000.0
2004-04-13 13:30:00,17.97,17.97,17.85,17.86,660200.0,10.7448,10.7448,10.673,10.679,660200.0
2004-04-13 14:00:00,17.86,17.94,17.82,17.82,771000.0,10.679,10.7268,10.6551,10.6551,771000.0
2004-04-13 14:30:00,17.82,17.83,17.79,17.81,574800.0,10.6551,10.661,10.6371,10.6491,574800.0
2004-04-13 15:00:00,17.81,17.81,17.71,17.77,1034200.0,10.6491,10.6491,10.5893,10.6252,1034200.0
2004-04-13 15:30:00,17.77,17.9,17.77,17.84,1128800.0,10.6252,10.7029,10.6252,10.667,1128800.0
2004-04-14 09:30:00,17.83,17.83,17.54,17.65,1176800.0,10.661,10.661,10.4876,10.5534,1176800.0
2004-04-14 10:00:00,17.65,17.85,17.65,17.71,974000.0,10.5534,10.673,10.5534,10.5893,974000.0
2004-04-14 10:30:00,17.72,18.0,17.68,17.96,988400.0,10.5953,10.7627,10.5714,10.7388,988400.0
2004-04-14 11:00:00,17.83,18.04,17.83,18.0,640400.0,10.661,10.7866,10.661,10.7627,640400.0
2004-04-14 11:30:00,18.0,18.18,18.0,18.07,1078200.0,10.7627,10.8703,10.7627,10.8045,1078200.0
2004-04-14 12:00:00,18.09,18.13,17.98,17.98,444800.0,10.8165,10.8404,10.7507,10.7507,444800.0
2004-04-14 12:30:00,17.99,18.0,17.83,17.86,375400.0,10.7567,10.7627,10.661,10.679,375400.0
2004-04-14 13:00:00,17.85,17.86,17.73,17.73,394400.0,10.673,10.679,10.6013,10.6013,394400.0
2004-04-14 13:30:00,17.74,17.78,17.7,17.72,309400.0,10.6072,10.6311,10.5833,10.5953,309400.0
2004-04-14 14:00:00,17.72,17.75,17.7,17.7,354200.0,10.5953,10.6132,10.5833,10.5833,354200.0
2004-04-14 14:30:00,17.7,17.7,17.58,17.61,545200.0,10.5833,10.5833,10.5116,10.5295,545200.0
2004-04-14 15:00:00,17.61,17.67,17.6,17.67,486600.0,10.5295,10.5654,10.5235,10.5654,486600.0
2004-04-14 15:30:00,17.66,17.73,17.56,17.58,1020600.0,10.5594,10.6013,10.4996,10.5116,1020600.0
2004-04-15 09:30:00,17.61,17.93,17.61,17.66,514000.0,10.5295,10.7208,10.5295,10.5594,514000.0
2004-04-15 10:00:00,17.66,17.73,17.64,17.69,431600.0,10.5594,10.6013,10.5474,10.5773,431600.0
2004-04-15 10:30:00,17.69,17.69,17.48,17.5,516800.0,10.5773,10.5773,10.4518,10.4637,516800.0
2004-04-15 11:00:00,17.5,17.6,17.49,17.53,534600.0,10.4637,10.5235,10.4578,10.4817,534600.0
2004-04-15 11:30:00,17.53,17.57,17.53,17.56,142200.0,10.4817,10.5056,10.4817,10.4996,142200.0
2004-04-15 12:00:00,17.56,17.59,17.52,17.53,328600.0,10.4996,10.5175,10.4757,10.4817,328600.0
2004-04-15 12:30:00,17.53,17.57,17.48,17.56,532000.0,10.4817,10.5056,10.4518,10.4996,532000.0
2004-04-15 13:00:00,17.56,17.56,17.5,17.55,588200.0,10.4996,10.4996,10.4637,10.4936,588200.0
2004-04-15 13:30:00,17.56,17.61,17.53,17.61,411400.0,10.4996,10.5295,10.4817,10.5295,411400.0
2004-04-15 14:00:00,17.6,17.61,17.53,17.57,309200.0,10.5235,10.5295,10.4817,10.5056,309200.0
2004-04-15 14:30:00,17.58,17.6,17.55,17.57,240800.0,10.5116,10.5235,10.4936,10.5056,240800.0
2004-04-15 15:00:00,17.58,17.68,17.54,17.67,385200.0,10.5116,10.5714,10.4876,10.5654,385200.0
2004-04-15 15:30:00,17.68,17.71,17.58,17.64,929000.0,10.5714,10.5893,10.5116,10.5474,929000.0
2004-04-16 09:30:00,17.78,17.88,17.61,17.82,690800.0,10.6311,10.6909,10.5295,10.6551,690800.0
2004-04-16 10:00:00,17.8,17.93,17.71,17.9,671400.0,10.6431,10.7208,10.5893,10.7029,671400.0
2004-04-16 10:30:00,17.9,18.0,17.85,17.94,287000.0,10.7029,10.7627,10.673,10.7268,287000.0
2004-04-16 11:00:00,17.95,18.06,17.93,18.03,566400.0,10.7328,10.7986,10.7208,10.7806,566400.0
2004-04-16 11:30:00,18.03,18.04,17.86,17.86,419200.0,10.7806,10.7866,10.679,10.679,419200.0
2004-04-16 12:00:00,17.86,17.98,17.86,17.96,242200.0,10.679,10.7507,10.679,10.7388,242200.0
2004-04-16 12:30:00,17.94,17.95,17.86,17.89,124000.0,10.7268,10.7328,10.679,10.6969,124000.0
2004-04-16 13:00:00,17.89,17.97,17.88,17.96,709800.0,10.6969,10.7448,10.6909,10.7388,709800.0
2004-04-16 13:30:00,17.96,18.0,17.95,17.96,259600.0,10.7388,10.7627,10.7328,10.7388,259600.0
2004-04-16 14:00:00,17.96,17.96,17.88,17.93,124800.0,10.7388,10.7388,10.6909,10.7208,124800.0
2004-04-16 14:30:00,17.93,18.1,17.92,18.07,477200.0,10.7208,10.8225,10.7149,10.8045,477200.0
2004-04-16 15:00:00,18.06,18.12,18.03,18.05,479200.0,10.7986,10.8344,10.7806,10.7926,479200.0
2004-04-16 15:30:00,18.05,18.1,17.92,17.95,537800.0,10.7926,10.8225,10.7149,10.7328,537800.0
2004-04-19 09:30:00,17.99,18.1,17.95,18.0,515400.0,10.7567,10.8225,10.7328,10.7627,515400.0
2004-04-19 10:00:00,18.0,18.03,17.93,17.93,262400.0,10.7627,10.7806,10.7208,10.7208,262400.0
2004-04-19 10:30:00,17.93,17.93,17.81,17.82,343000.0,10.7208,10.7208,10.6491,10.6551,343000.0
2004-04-19 11:00:00,17.82,17.89,17.8,17.89,381800.0,10.6551,10.6969,10.6431,10.6969,381800.0
2004-04-19 11:30:00,17.89,17.9,17.77,17.83,238000.0,10.6969,10.7029,10.6252,10.661,238000.0
2004-04-19 12:00:00,17.83,17.86,17.73,17.77,210400.0,10.661,10.679,10.6013,10.6252,210400.0
2004-04-19 12:30:00,17.77,17.77,17.66,17.67,188400.0,10.6252,10.6252,10.5594,10.5654,188400.0
2004-04-19 13:00:00,17.66,17.75,17.66,17.7,647200.0,10.5594,10.6132,10.5594,10.5833,647200.0
2004-04-19 13:30:00,17.7,17.73,17.67,17.72,201000.0,10.5833,10.6013,10.5654,10.5953,201000.0
2004-04-19 14:00:00,17.71,17.75,17.7,17.75,313600.0,10.5893,10.6132,10.5833,10.6132,313600.0
2004-04-19 14:30:00,17.74,17.75,17.67,17.68,430400.0,10.6072,10.6132,10.5654,10.5714,430400.0
2004-04-19 15:00:00,17.69,17.75,17.65,17.66,486400.0,10.5773,10.6132,10.5534,10.5594,486400.0
2004-04-19 15:30:00,17.66,17.7,17.62,17.68,928400.0,10.5594,10.5833,10.5355,10.5714,928400.0
2004-04-20 09:30:00,17.65,17.7,16.67,17.4,1443000.0,10.5534,10.5833,9.9675,10.4039,1443000.0
2004-04-20 10:00:00,17.34,17.72,17.33,17.59,1746600.0,10.3681,10.5953,10.3621,10.5175,1746600.0
2004-04-20 10:30:00,17.58,17.61,17.35,17.5,817800.0,10.5116,10.5295,10.374,10.4637,817800.0
2004-04-20 11:00:00,17.5,17.52,17.4,17.42,530600.0,10.4637,10.4757,10.4039,10.4159,530600.0
2004-04-20 11:30:00,17.44,17.58,17.33,17.34,358400.0,10.4279,10.5116,10.3621,10.3681,358400.0
2004-04-20 12:00:00,17.33,17.39,17.27,17.27,420600.0,10.3621,10.398,10.3262,10.3262,420600.0
2004-04-20 12:30:00,17.27,17.36,17.11,17.32,398600.0,10.3262,10.38,10.2305,10.3561,398600.0
2004-04-20 13:00:00,17.32,17.42,17.29,17.4,226600.0,10.3561,10.4159,10.3382,10.4039,226600.0
2004-04-20 13:30:00,17.4,17.5,17.39,17.45,259600.0,10.4039,10.4637,10.398,10.4338,259600.0
2004-04-20 14:00:00,17.47,17.5,17.35,17.4,315600.0,10.4458,10.4637,10.374,10.4039,315600.0
2004-04-20 14:30:00,17.39,17.43,17.21,17.25,480000.0,10.398,10.4219,10.2903,10.3142,480000.0
2004-04-20 15:00:00,17.25,17.32,17.07,17.08,723000.0,10.3142,10.3561,10.2066,10.2126,723000.0
2004-04-20 15:30:00,17.07,17.09,16.77,16.85,1683800.0,10.2066,10.2186,10.0272,10.0751,1683800.0
2004-04-21 09:30:00,15.75,16.11,15.7,15.78,3487600.0,9.4174,9.6326,9.3875,9.4353,3487600.0
2004-04-21 10:00:00,15.76,16.23,15.76,16.21,2605400.0,9.4233,9.7044,9.4233,9.6924,2605400.0
2004-04-21 10:30:00,16.2,16.22,15.97,15.99,1524200.0,9.6864,9.6984,9.5489,9.5609,1524200.0
2004-04-21 11:00:00,15.99,16.2,15.97,16.12,1388600.0,9.5609,9.6864,9.5489,9.6386,1388600.0
2004-04-21 11:30:00,16.13,16.24,16.01,16.21,625400.0,9.6446,9.7103,9.5728,9.6924,625400.0
2004-04-21 12:00:00,16.21,16.39,16.16,16.39,832000.0,9.6924,9.8,9.6625,9.8,832000.0
2004-04-21 12:30:00,16.39,16.46,16.25,16.32,522000.0,9.8,9.8419,9.7163,9.7582,522000.0
2004-04-21 13:00:00,16.33,16.34,16.13,16.13,520600.0,9.7642,9.7701,9.6446,9.6446,520600.0
2004-04-21 13:30:00,16.13,16.13,16.0,16.02,482000.0,9.6446,9.6446,9.5668,9.5788,482000.0
2004-04-21 14:00:00,16.02,16.1,15.99,16.06,359600.0,9.5788,9.6266,9.5609,9.6027,359600.0
2004-04-21 14:30:00,16.06,16.12,15.93,15.94,487600.0,9.6027,9.6386,9.525,9.531,487600.0
2004-04-21 15:00:00,15.93,16.03,15.93,16.0,899400.0,9.525,9.5848,9.525,9.5668,899400.0
2004-04-21 15:30:00,16.0,16.3,16.0,16.17,1319200.0,9.5668,9.7462,9.5668,9.6685,1319200.0
2004-04-22 09:30:00,16.26,16.68,16.26,16.68,1073200.0,9.7223,9.9734,9.7223,9.9734,1073200.0
2004-04-22 10:00:00,16.68,16.75,16.55,16.56,776600.0,9.9734,10.0153,9.8957,9.9017,776600.0
2004-04-22 10:30:00,16.56,16.62,16.54,16.6,382800.0,9.9017,9.9376,9.8897,9.9256,382800.0
2004-04-22 11:00:00,16.6,16.98,16.6,16.95,753600.0,9.9256,10.1528,9.9256,10.1349,753600.0
2004-04-22 11:30:00,16.95,17.0,16.93,16.93,722000.0,10.1349,10.1648,10.1229,10.1229,722000.0
2004-04-22 12:00:00,16.93,16.99,16.9,16.99,311400.0,10.1229,10.1588,10.105,10.1588,311400.0
2004-04-22 12:30:00,16.99,17.02,16.99,17.0,318600.0,10.1588,10.1767,10.1588,10.1648,318600.0
2004-04-22 13:00:00,17.0,17.03,16.98,17.0,207600.0,10.1648,10.1827,10.1528,10.1648,207600.0
2004-04-22 13:30:00,17.0,17.04,16.95,17.04,347000.0,10.1648,10.1887,10.1349,10.1887,347000.0
2004-04-22 14:00:00,17.04,17.08,17.04,17.08,222200.0,10.1887,10.2126,10.1887,10.2126,222200.0
2004-04-22 14:30:00,17.08,17.11,17.05,17.11,339200.0,10.2126,10.2305,10.1947,10.2305,339200.0
2004-04-22 15:00:00,17.11,17.15,17.08,17.11,674200.0,10.2305,10.2545,10.2126,10.2305,674200.0
2004-04-22 15:30:00,17.1,17.11,17.0,17.04,977600.0,10.2246,10.2305,10.1648,10.1887,977600.0
2004-04-23 09:30:00,17.08,17.18,16.63,16.75,991000.0,10.2126,10.2724,9.9435,10.0153,991000.0
2004-04-23 10:00:00,16.75,16.85,16.52,16.52,713200.0,10.0153,10.0751,9.8778,9.8778,713200.0
2004-04-23 10:30:00,16.53,16.61,16.46,16.53,555600.0,9.8837,9.9316,9.8419,9.8837,555600.0
2004-04-23 11:00:00,16.55,16.61,16.43,16.43,464400.0,9.8957,9.9316,9.8239,9.8239,464400.0
2004-04-23 11:30:00,16.43,16.43,16.22,16.23,437000.0,9.8239,9.8239,9.6984,9.7044,437000.0
2004-04-23 12:00:00,16.22,16.5,16.21,16.47,307400.0,9.6984,9.8658,9.6924,9.8479,307400.0
2004-04-23 12:30:00,16.47,16.52,16.43,16.46,343800.0,9.8479,9.8778,9.8239,9.8419,343800.0
2004-04-23 13:00:00,16.46,16.5,16.4,16.44,246600.0,9.8419,9.8658,9.806,9.8299,246600.0
2004-04-23 13:30:00,16.44,16.5,16.42,16.43,218200.0,9.8299,9.8658,9.818,9.8239,218200.0
2004-04-23 14:00:00,16.43,16.43,16.28,16.4,264400.0,9.8239,9.8239,9.7343,9.806,264400.0
2004-04-23 14:30:00,16.41,16.45,16.32,16.41,448400.0,9.812,9.8359,9.7582,9.812,448400.0
2004-04-23 15:00:00,16.41,16.43,16.38,16.41,312600.0,9.812,9.8239,9.7941,9.812,312600.0
2004-04-23 15:30:00,16.41,16.41,16.31,16.34,800200.0,9.812,9.812,9.7522,9.7701,800200.0
2004-04-26 09:30:00,16.54,16.98,16.54,16.95,818000.0,9.8897,10.1528,9.8897,10.1349,818000.0
2004-04-26 10:00:00,16.93,16.95,16.65,16.66,417800.0,10.1229,10.1349,9.9555,9.9615,417800.0
2004-04-26 10:30:00,16.63,16.78,16.63,16.74,335000.0,9.9435,10.0332,9.9435,10.0093,335000.0
2004-04-26 11:00:00,16.74,16.8,16.57,16.65,266400.0,10.0093,10.0452,9.9077,9.9555,266400.0
2004-04-26 11:30:00,16.65,16.76,16.63,16.74,121000.0,9.9555,10.0213,9.9435,10.0093,121000.0
2004-04-26 12:00:00,16.74,16.75,16.64,16.64,124000.0,10.0093,10.0153,9.9495,9.9495,124000.0
2004-04-26 12:30:00,16.65,16.73,16.6,16.73,369400.0,9.9555,10.0033,9.9256,10.0033,369400.0
2004-04-26 13:00:00,16.72,16.75,16.68,16.68,158600.0,9.9973,10.0153,9.9734,9.9734,158600.0
2004-04-26 13:30:00,16.69,16.69,16.63,16.65,309800.0,9.9794,9.9794,9.9435,9.9555,309800.0
2004-04-26 14:00:00,16.64,16.66,16.57,16.57,248800.0,9.9495,9.9615,9.9077,9.9077,248800.0
2004-04-26 14:30:00,16.56,16.61,16.51,16.54,346200.0,9.9017,9.9316,9.8718,9.8897,346200.0
2004-04-26 15:00:00,16.54,16.6,16.39,16.47,491600.0,9.8897,9.9256,9.8,9.8479,491600.0
2004-04-26 15:30:00,16.47,16.49,16.37,16.4,672200.0,9.8479,9.8598,9.7881,9.806,672200.0
2004-04-27 09:30:00,16.4,16.51,16.16,16.18,427800.0,9.806,9.8718,9.6625,9.6745,427800.0
2004-04-27 10:00:00,16.18,16.35,16.05,16.22,536200.0,9.6745,9.7761,9.5967,9.6984,536200.0
2004-04-27 10:30:00,16.21,16.21,16.03,16.15,652800.0,9.6924,9.6924,9.5848,9.6565,652800.0
2004-04-27 11:00:00,16.16,16.27,16.13,16.18,325400.0,9.6625,9.7283,9.6446,9.6745,325400.0
2004-04-27 11:30:00,16.18,16.26,16.15,16.2,358000.0,9.6745,9.7223,9.6565,9.6864,358000.0
2004-04-27 12:00:00,16.21,16.23,16.18,16.22,232000.0,9.6924,9.7044,9.6745,9.6984,232000.0
2004-04-27 12:30:00,16.22,16.3,16.21,16.29,123000.0,9.6984,9.7462,9.6924,9.7402,123000.0
2004-04-27 13:00:00,16.29,16.29,16.23,16.28,194600.0,9.7402,9.7402,9.7044,9.7343,194600.0
2004-04-27 13:30:00,16.27,16.33,16.27,16.32,242600.0,9.7283,9.7642,9.7283,9.7582,242600.0
2004-04-27 14:00:00,16.32,16.33,16.23,16.23,595200.0,9.7582,9.7642,9.7044,9.7044,595200.0
2004-04-27 14:30:00,16.23,16.23,16.1,16.11,345200.0,9.7044,9.7044,9.6266,9.6326,345200.0
2004-04-27 15:00:00,16.11,16.17,16.05,16.06,360800.0,9.6326,9.6685,9.5967,9.6027,360800.0
2004-04-27 15:30:00,16.05,16.05,15.87,15.93,897000.0,9.5967,9.5967,9.4891,9.525,897000.0
2004-04-28 09:30:00,14.97,15.22,14.93,15.18,1998600.0,8.951,9.1005,8.9271,9.0765,1998600.0
2004-04-28 10:00:00,15.19,15.33,14.93,14.99,1595000.0,9.0825,9.1662,8.9271,8.9629,1595000.0
2004-04-28 10:30:00,14.99,14.99,14.78,14.79,1248000.0,8.9629,8.9629,8.8374,8.8433,1248000.0
2004-04-28 11:00:00,14.79,14.93,14.63,14.88,1880400.0,8.8433,8.9271,8.7477,8.8972,1880400.0
2004-04-28 11:30:00,14.87,15.06,14.79,15.05,2264800.0,8.8912,9.0048,8.8433,8.9988,2264800.0
2004-04-28 12:00:00,15.05,15.06,14.96,15.04,636200.0,8.9988,9.0048,8.945,8.9928,636200.0
2004-04-28 12:30:00,15.03,15.1,14.96,15.09,529800.0,8.9868,9.0287,8.945,9.0227,529800.0
2004-04-28 13:00:00,15.1,15.1,14.95,14.96,478400.0,9.0287,9.0287,8.939,8.945,478400.0
2004-04-28 13:30:00,14.96,14.97,14.94,14.95,451200.0,8.945,8.951,8.933,8.939,451200.0
2004-04-28 14:00:00,14.95,14.97,14.88,14.91,527600.0,8.939,8.951,8.8972,8.9151,527600.0
2004-04-28 14:30:00,14.9,14.94,14.81,14.82,573400.0,8.9091,8.933,8.8553,8.8613,573400.0
2004-04-28 15:00:00,14.81,14.83,14.74,14.76,1084200.0,8.8553,8.8673,8.8135,8.8254,1084200.0
2004-04-28 15:30:00,14.75,14.82,14.67,14.72,1043400.0,8.8194,8.8613,8.7716,8.8015,1043400.0
2004-04-29 09:30:00,14.83,15.16,14.83,15.11,1299000.0,8.8673,9.0646,8.8673,9.0347,1299000.0
2004-04-29 10:00:00,15.12,15.38,15.03,15.36,964600.0,9.0407,9.1961,8.9868,9.1842,964600.0
2004-04-29 10:30:00,15.38,15.45,15.31,15.34,1518600.0,9.1961,9.238,9.1543,9.1722,1518600.0
2004-04-29 11:00:00,15.34,15.35,15.25,15.33,470000.0,9.1722,9.1782,9.1184,9.1662,470000.0
2004-04-29 11:30:00,15.33,15.33,15.25,15.25,660400.0,9.1662,9.1662,9.1184,9.1184,660400.0
2004-04-29 12:00:00,15.25,15.28,15.2,15.21,841600.0,9.1184,9.1363,9.0885,9.0945,841600.0
2004-04-29 12:30:00,15.21,15.24,15.15,15.15,768600.0,9.0945,9.1124,9.0586,9.0586,768600.0
2004-04-29 13:00:00,15.15,15.15,15.06,15.07,587600.0,9.0586,9.0586,9.0048,9.0108,587600.0
2004-04-29 13:30:00,15.07,15.12,14.99,14.99,373600.0,9.0108,9.0407,8.9629,8.9629,373600.0
2004-04-29 14:00:00,14.99,15.0,14.88,14.88,905200.0,8.9629,8.9689,8.8972,8.8972,905200.0
2004-04-29 14:30:00,14.88,14.94,14.87,14.9,586000.0,8.8972,8.933,8.8912,8.9091,586000.0
2004-04-29 15:00:00,14.91,14.92,14.88,14.9,827000.0,8.9151,8.9211,8.8972,8.9091,827000.0
2004-04-29 15:30:00,14.9,15.02,14.9,14.92,1357800.0,8.9091,8.9809,8.9091,8.9211,1357800.0
2004-04-30 09:30:00,15.35,15.44,15.11,15.19,998400.0,9.1782,9.232,9.0347,9.0825,998400.0
2004-04-30 10:00:00,15.19,15.3,15.11,15.19,517400.0,9.0825,9.1483,9.0347,9.0825,517400.0
2004-04-30 10:30:00,15.19,15.21,15.11,15.17,546000.0,9.0825,9.0945,9.0347,9.0706,546000.0
2004-04-30 11:00:00,15.17,15.35,15.17,15.35,625000.0,9.0706,9.1782,9.0706,9.1782,625000.0
2004-04-30 11:30:00,15.34,15.38,15.28,15.3,324600.0,9.1722,9.1961,9.1363,9.1483,324600.0
2004-04-30 12:00:00,15.31,15.35,15.28,15.29,183200.0,9.1543,9.1782,9.1363,9.1423,183200.0
2004-04-30 12:30:00,15.29,15.36,15.29,15.32,215400.0,9.1423,9.1842,9.1423,9.1602,215400.0
2004-04-30 13:00:00,15.33,15.39,15.32,15.34,467800.0,9.1662,9.2021,9.1602,9.1722,467800.0
2004-04-30 13:30:00,15.33,15.38,15.31,15.33,484800.0,9.1662,9.1961,9.1543,9.1662,484800.0
2004-04-30 14:00:00,15.33,15.37,15.32,15.36,249600.0,9.1662,9.1901,9.1602,9.1842,249600.0
2004-04-30 14:30:00,15.35,15.4,15.35,15.38,857200.0,9.1782,9.2081,9.1782,9.1961,857200.0
2004-04-30 15:00:00,15.38,15.42,15.29,15.32,572800.0,9.1961,9.22,9.1423,9.1602,572800.0
2004-04-30 15:30:00,15.32,15.38,15.24,15.25,991600.0,9.1602,9.1961,9.1124,9.1184,991600.0
2004-05-03 09:30:00,15.25,15.3,15.15,15.28,706200.0,9.1184,9.1483,9.0586,9.1363,706200.0
2004-05-03 10:00:00,15.28,15.37,15.2,15.3,890200.0,9.1363,9.1901,9.0885,9.1483,890200.0
2004-05-03 10:30:00,15.31,15.45,15.28,15.44,481200.0,9.1543,9.238,9.1363,9.232,481200.0
2004-05-03 11:00:00,15.44,15.46,15.3,15.4,450200.0,9.232,9.244,9.1483,9.2081,450200.0
2004-05-03 11:30:00,15.38,15.4,15.3,15.4,454800.0,9.1961,9.2081,9.1483,9.2081,454800.0
2004-05-03 12:00:00,15.4,15.4,15.28,15.31,173000.0,9.2081,9.2081,9.1363,9.1543,173000.0
2004-05-03 12:30:00,15.3,15.34,15.28,15.31,125200.0,9.1483,9.1722,9.1363,9.1543,125200.0
2004-05-03 13:00:00,15.31,15.38,15.3,15.33,168800.0,9.1543,9.1961,9.1483,9.1662,168800.0
2004-05-03 13:30:00,15.31,15.31,15.2,15.21,153200.0,9.1543,9.1543,9.0885,9.0945,153200.0
2004-05-03 14:00:00,15.21,15.29,15.19,15.25,241800.0,9.0945,9.1423,9.0825,9.1184,241800.0
2004-05-03 14:30:00,15.25,15.26,15.15,15.15,271800.0,9.1184,9.1244,9.0586,9.0586,271800.0
2004-05-03 15:00:00,15.15,15.22,15.14,15.15,410600.0,9.0586,9.1005,9.0526,9.0586,410600.0
2004-05-03 15:30:00,15.15,15.29,15.11,15.24,868200.0,9.0586,9.1423,9.0347,9.1124,868200.0
2004-05-04 09:30:00,15.7,15.74,15.48,15.54,940800.0,9.3875,9.4114,9.2559,9.2918,940800.0
2004-05-04 10:00:00,15.54,15.55,15.33,15.55,963800.0,9.2918,9.2978,9.1662,9.2978,963800.0
2004-05-04 10:30:00,15.56,15.56,15.43,15.54,486400.0,9.3038,9.3038,9.226,9.2918,486400.0
2004-05-04 11:00:00,15.55,15.64,15.45,15.54,666800.0,9.2978,9.3516,9.238,9.2918,666800.0
2004-05-04 11:30:00,15.53,15.54,15.4,15.42,646800.0,9.2858,9.2918,9.2081,9.22,646800.0
2004-05-04 12:00:00,15.41,15.45,15.37,15.43,353400.0,9.2141,9.238,9.1901,9.226,353400.0
2004-05-04 12:30:00,15.43,15.43,15.38,15.43,135800.0,9.226,9.226,9.1961,9.226,135800.0
2004-05-04 13:00:00,15.42,15.47,15.4,15.41,272400.0,9.22,9.2499,9.2081,9.2141,272400.0
2004-05-04 13:30:00,15.41,15.45,15.36,15.38,268000.0,9.2141,9.238,9.1842,9.1961,268000.0
2004-05-04 14:00:00,15.37,15.46,15.26,15.34,632600.0,9.1901,9.244,9.1244,9.1722,632600.0
2004-05-04 14:30:00,15.34,15.6,15.32,15.55,903400.0,9.1722,9.3277,9.1602,9.2978,903400.0
2004-05-04 15:00:00,15.55,15.6,15.33,15.5,1091800.0,9.2978,9.3277,9.1662,9.2679,1091800.0
2004-05-04 15:30:00,15.5,15.5,15.38,15.49,1164800.0,9.2679,9.2679,9.1961,9.2619,1164800.0
2004-05-05 09:30:00,15.48,15.48,15.24,15.24,630800.0,9.2559,9.2559,9.1124,9.1124,630800.0
2004-05-05 10:00:00,15.24,15.35,15.2,15.28,356800.0,9.1124,9.1782,9.0885,9.1363,356800.0
2004-05-05 10:30:00,15.27,15.34,15.26,15.31,210000.0,9.1304,9.1722,9.1244,9.1543,210000.0
2004-05-05 11:00:00,15.31,15.36,15.27,15.34,307800.0,9.1543,9.1842,9.1304,9.1722,307800.0
2004-05-05 11:30:00,15.35,15.43,15.31,15.42,276400.0,9.1782,9.226,9.1543,9.22,276400.0
2004-05-05 12:00:00,15.42,15.44,15.36,15.36,250800.0,9.22,9.232,9.1842,9.1842,250800.0
2004-05-05 12:30:00,15.36,15.38,15.26,15.34,144800.0,9.1842,9.1961,9.1244,9.1722,144800.0
2004-05-05 13:00:00,15.35,15.38,15.32,15.38,82000.0,9.1782,9.1961,9.1602,9.1961,82000.0
2004-05-05 13:30:00,15.38,15.43,15.34,15.4,294000.0,9.1961,9.226,9.1722,9.2081,294000.0
2004-05-05 14:00:00,15.4,15.46,15.38,15.44,178600.0,9.2081,9.244,9.1961,9.232,178600.0
2004-05-05 14:30:00,15.43,15.46,15.36,15.42,255000.0,9.226,9.244,9.1842,9.22,255000.0
2004-05-05 15:00:00,15.42,15.44,15.37,15.4,374800.0,9.22,9.232,9.1901,9.2081,374800.0
2004-05-05 15:30:00,15.41,15.41,15.24,15.3,765400.0,9.2141,9.2141,9.1124,9.1483,765400.0
2004-05-06 09:30:00,14.88,15.06,14.76,14.86,868600.0,8.8972,9.0048,8.8254,8.8852,868600.0
2004-05-06 10:00:00,14.87,15.06,14.86,15.03,1252000.0,8.8912,9.0048,8.8852,8.9868,1252000.0
2004-05-06 10:30:00,15.03,15.06,14.99,15.01,378800.0,8.9868,9.0048,8.9629,8.9749,378800.0
2004-05-06 11:00:00,15.02,15.03,14.97,14.98,471800.0,8.9809,8.9868,8.951,8.957,471800.0
2004-05-06 11:30:00,14.98,14.99,14.86,14.86,580800.0,8.957,8.9629,8.8852,8.8852,580800.0
2004-05-06 12:00:00,14.86,14.9,14.83,14.84,345400.0,8.8852,8.9091,8.8673,8.8732,345400.0
2004-05-06 12:30:00,14.84,14.88,14.81,14.86,423800.0,8.8732,8.8972,8.8553,8.8852,423800.0
2004-05-06 13:00:00,14.86,14.9,14.86,14.9,278000.0,8.8852,8.9091,8.8852,8.9091,278000.0
2004-05-06 13:30:00,14.9,14.9,14.87,14.88,155400.0,8.9091,8.9091,8.8912,8.8972,155400.0
2004-05-06 14:00:00,14.88,14.97,14.86,14.95,288000.0,8.8972,8.951,8.8852,8.939,288000.0
2004-05-06 14:30:00,14.95,14.97,14.9,14.91,462200.0,8.939,8.951,8.9091,8.9151,462200.0
2004-05-06 15:00:00,14.91,14.93,14.88,14.88,515800.0,8.9151,8.9271,8.8972,8.8972,515800.0
2004-05-06 15:30:00,14.88,14.92,14.77,14.8,749800.0,8.8972,8.9211,8.8314,8.8493,749800.0
2004-05-07 09:30:00,14.4,14.84,14.4,14.65,875800.0,8.6102,8.8732,8.6102,8.7596,875800.0
2004-05-07 10:00:00,14.65,14.69,14.42,14.43,837800.0,8.7596,8.7836,8.6221,8.6281,837800.0
2004-05-07 10:30:00,14.43,14.53,14.39,14.42,977600.0,8.6281,8.6879,8.6042,8.6221,977600.0
2004-05-07 11:00:00,14.43,14.46,14.39,14.42,400400.0,8.6281,8.646,8.6042,8.6221,400400.0
2004-05-07 11:30:00,14.42,14.48,14.41,14.42,436800.0,8.6221,8.658,8.6161,8.6221,436800.0
2004-05-07 12:00:00,14.42,14.43,14.38,14.38,492600.0,8.6221,8.6281,8.5982,8.5982,492600.0
2004-05-07 12:30:00,14.38,14.4,14.34,14.38,293600.0,8.5982,8.6102,8.5743,8.5982,293600.0
2004-05-07 13:00:00,14.39,14.4,14.38,14.4,321200.0,8.6042,8.6102,8.5982,8.6102,321200.0
2004-05-07 13:30:00,14.4,14.4,14.32,14.33,334000.0,8.6102,8.6102,8.5623,8.5683,334000.0
2004-05-07 14:00:00,14.33,14.38,14.31,14.32,1004000.0,8.5683,8.5982,8.5563,8.5623,1004000.0
2004-05-07 14:30:00,14.31,14.33,14.29,14.29,507800.0,8.5563,8.5683,8.5444,8.5444,507800.0
2004-05-07 15:00:00,14.29,14.34,14.29,14.29,941000.0,8.5444,8.5743,8.5444,8.5444,941000.0
2004-05-07 15:30:00,14.29,14.3,14.26,14.26,1298800.0,8.5444,8.5504,8.5264,8.5264,1298800.0
2004-05-10 09:30:00,13.88,14.3,13.88,14.29,976800.0,8.2992,8.5504,8.2992,8.5444,976800.0
2004-05-10 10:00:00,14.29,14.44,14.25,14.44,1076600.0,8.5444,8.6341,8.5205,8.6341,1076600.0
2004-05-10 10:30:00,14.44,14.56,14.42,14.54,1248400.0,8.6341,8.7058,8.6221,8.6939,1248400.0
2004-05-10 11:00:00,14.54,14.54,14.46,14.46,833000.0,8.6939,8.6939,8.646,8.646,833000.0
2004-05-10 11:30:00,14.46,14.74,14.46,14.72,626800.0,8.646,8.8135,8.646,8.8015,626800.0
2004-05-10 12:00:00,14.72,14.88,14.71,14.86,741400.0,8.8015,8.8972,8.7955,8.8852,741400.0
2004-05-10 12:30:00,14.86,15.0,14.86,14.97,1356200.0,8.8852,8.9689,8.8852,8.951,1356200.0
2004-05-10 13:00:00,14.96,15.07,14.94,15.0,882600.0,8.945,9.0108,8.933,8.9689,882600.0
2004-05-10 13:30:00,15.0,15.02,14.85,14.86,793400.0,8.9689,8.9809,8.8792,8.8852,793400.0
2004-05-10 14:00:00,14.84,14.85,14.72,14.74,1032000.0,8.8732,8.8792,8.8015,8.8135,1032000.0
2004-05-10 14:30:00,14.74,14.74,14.69,14.74,972600.0,8.8135,8.8135,8.7836,8.8135,972600.0
2004-05-10 15:00:00,14.74,14.81,12.71,14.65,1094800.0,8.8135,8.8553,7.5997,8.7596,1094800.0
2004-05-10 15:30:00,14.65,14.66,14.56,14.6,1149000.0,8.7596,8.7656,8.7058,8.7297,1149000.0
2004-05-11 09:30:00,14.79,14.79,14.55,14.65,652200.0,8.8433,8.8433,8.6998,8.7596,652200.0
2004-05-11 10:00:00,14.65,14.67,14.59,14.59,579800.0,8.7596,8.7716,8.7238,8.7238,579800.0
2004-05-11 10:30:00,14.6,14.61,14.55,14.59,435000.0,8.7297,8.7357,8.6998,8.7238,435000.0
2004-05-11 11:00:00,14.59,14.7,14.56,14.68,594200.0,8.7238,8.7895,8.7058,8.7776,594200.0
2004-05-11 11:30:00,14.68,14.76,14.6,14.71,356200.0,8.7776,8.8254,8.7297,8.7955,356200.0
2004-05-11 12:00:00,14.72,14.72,14.61,14.7,588000.0,8.8015,8.8015,8.7357,8.7895,588000.0
2004-05-11 12:30:00,14.7,14.7,14.63,14.7,178000.0,8.7895,8.7895,8.7477,8.7895,178000.0
2004-05-11 13:00:00,14.7,14.7,14.57,14.59,434200.0,8.7895,8.7895,8.7118,8.7238,434200.0
2004-05-11 13:30:00,14.59,14.62,14.58,14.6,157200.0,8.7238,8.7417,8.7178,8.7297,157200.0
2004-05-11 14:00:00,14.6,14.67,14.58,14.65,288200.0,8.7297,8.7716,8.7178,8.7596,288200.0
2004-05-11 14:30:00,14.65,14.65,14.56,14.58,462200.0,8.7596,8.7596,8.7058,8.7178,462200.0
2004-05-11 15:00:00,14.57,14.61,14.55,14.56,436600.0,8.7118,8.7357,8.6998,8.7058,436600.0
2004-05-11 15:30:00,14.56,14.69,14.56,14.69,708800.0,8.7058,8.7836,8.7058,8.7836,708800.0
2004-05-12 09:30:00,14.83,15.04,14.77,14.9,889400.0,8.8673,8.9928,8.8314,8.9091,889400.0
2004-05-12 10:00:00,14.88,14.9,14.63,14.64,771000.0,8.8972,8.9091,8.7477,8.7537,771000.0
2004-05-12 10:30:00,14.63,14.67,14.55,14.56,831200.0,8.7477,8.7716,8.6998,8.7058,831200.0
2004-05-12 11:00:00,14.56,14.56,14.31,14.32,765000.0,8.7058,8.7058,8.5563,8.5623,765000.0
2004-05-12 11:30:00,14.32,14.38,14.26,14.26,622000.0,8.5623,8.5982,8.5264,8.5264,622000.0
2004-05-12 12:00:00,14.27,14.39,14.25,14.35,504800.0,8.5324,8.6042,8.5205,8.5803,504800.0
2004-05-12 12:30:00,14.34,14.46,14.33,14.44,439200.0,8.5743,8.646,8.5683,8.6341,439200.0
2004-05-12 13:00:00,14.44,14.44,14.26,14.28,360200.0,8.6341,8.6341,8.5264,8.5384,360200.0
2004-05-12 13:30:00,14.28,14.33,14.2,14.27,463400.0,8.5384,8.5683,8.4906,8.5324,463400.0
2004-05-12 14:00:00,14.27,14.38,14.24,14.36,335000.0,8.5324,8.5982,8.5145,8.5862,335000.0
2004-05-12 14:30:00,14.36,14.4,14.31,14.35,475400.0,8.5862,8.6102,8.5563,8.5803,475400.0
2004-05-12 15:00:00,14.35,14.59,14.33,14.54,702400.0,8.5803,8.7238,8.5683,8.6939,702400.0
2004-05-12 15:30:00,14.54,14.64,14.47,14.59,1192400.0,8.6939,8.7537,8.652,8.7238,1192400.0
2004-05-13 09:30:00,14.38,14.59,14.22,14.29,1003400.0,8.5982,8.7238,8.5025,8.5444,1003400.0
2004-05-13 10:00:00,14.29,14.47,14.18,14.42,837400.0,8.5444,8.652,8.4786,8.6221,837400.0
2004-05-13 10:30:00,14.43,14.49,14.35,14.43,737000.0,8.6281,8.664,8.5803,8.6281,737000.0
2004-05-13 11:00:00,14.44,14.45,14.34,14.42,673400.0,8.6341,8.6401,8.5743,8.6221,673400.0
2004-05-13 11:30:00,14.4,14.45,14.38,14.42,478600.0,8.6102,8.6401,8.5982,8.6221,478600.0
2004-05-13 12:00:00,14.41,14.42,14.35,14.37,330800.0,8.6161,8.6221,8.5803,8.5922,330800.0
2004-05-13 12:30:00,14.37,14.47,14.31,14.35,860200.0,8.5922,8.652,8.5563,8.5803,860200.0
2004-05-13 13:00:00,14.35,14.36,14.3,14.3,236200.0,8.5803,8.5862,8.5504,8.5504,236200.0
2004-05-13 13:30:00,14.3,14.3,14.17,14.22,295800.0,8.5504,8.5504,8.4726,8.5025,295800.0
2004-05-13 14:00:00,14.22,14.23,14.11,14.2,491800.0,8.5025,8.5085,8.4368,8.4906,491800.0
2004-05-13 14:30:00,14.19,14.22,14.15,14.16,579200.0,8.4846,8.5025,8.4607,8.4667,579200.0
2004-05-13 15:00:00,14.15,14.2,14.14,14.18,754400.0,8.4607,8.4906,8.4547,8.4786,754400.0
2004-05-13 15:30:00,14.18,14.3,14.16,14.21,1335400.0,8.4786,8.5504,8.4667,8.4965,1335400.0
2004-05-14 09:30:00,14.45,14.47,14.3,14.43,1165000.0,8.6401,8.652,8.5504,8.6281,1165000.0
2004-05-14 10:00:00,14.43,14.63,14.36,14.49,779800.0,8.6281,8.7477,8.5862,8.664,779800.0
2004-05-14 10:30:00,14.49,14.61,14.32,14.38,424200.0,8.664,8.7357,8.5623,8.5982,424200.0
2004-05-14 11:00:00,14.37,14.39,14.25,14.33,348400.0,8.5922,8.6042,8.5205,8.5683,348400.0
2004-05-14 11:30:00,14.33,14.4,14.32,14.36,815400.0,8.5683,8.6102,8.5623,8.5862,815400.0
2004-05-14 12:00:00,14.4,14.49,14.28,14.45,505000.0,8.6102,8.664,8.5384,8.6401,505000.0
2004-05-14 12:30:00,14.45,14.45,14.36,14.4,499600.0,8.6401,8.6401,8.5862,8.6102,499600.0
2004-05-14 13:00:00,14.4,14.45,14.38,14.44,146600.0,8.6102,8.6401,8.5982,8.6341,146600.0
2004-05-14 13:30:00,14.43,14.43,14.38,14.42,135000.0,8.6281,8.6281,8.5982,8.6221,135000.0
2004-05-14 14:00:00,14.43,14.47,14.42,14.44,184400.0,8.6281,8.652,8.6221,8.6341,184400.0
2004-05-14 14:30:00,14.44,14.49,14.42,14.48,370200.0,8.6341,8.664,8.6221,8.658,370200.0
2004-05-14 15:00:00,14.48,14.49,14.4,14.44,434800.0,8.658,8.664,8.6102,8.6341,434800.0
2004-05-14 15:30:00,14.44,14.46,14.39,14.41,759800.0,8.6341,8.646,8.6042,8.6161,759800.0
2004-05-17 09:30:00,14.5,14.65,14.35,14.54,938800.0,8.6699,8.7596,8.5803,8.6939,938800.0
2004-05-17 10:00:00,14.55,14.56,14.39,14.55,632600.0,8.6998,8.7058,8.6042,8.6998,632600.0
2004-05-17 10:30:00,14.55,14.75,14.53,14.67,587200.0,8.6998,8.8194,8.6879,8.7716,587200.0
2004-05-17 11:00:00,14.65,14.67,14.53,14.54,591400.0,8.7596,8.7716,8.6879,8.6939,591400.0
2004-05-17 11:30:00,14.53,14.54,14.47,14.49,455400.0,8.6879,8.6939,8.652,8.664,455400.0
2004-05-17 12:00:00,14.49,14.53,14.42,14.52,175000.0,8.664,8.6879,8.6221,8.6819,175000.0
2004-05-17 12:30:00,14.52,14.53,14.46,14.49,234600.0,8.6819,8.6879,8.646,8.664,234600.0
2004-05-17 13:00:00,14.49,14.52,14.45,14.45,113000.0,8.664,8.6819,8.6401,8.6401,113000.0
2004-05-17 13:30:00,14.46,14.46,14.35,14.39,341200.0,8.646,8.646,8.5803,8.6042,341200.0
2004-05-17 14:00:00,14.39,14.42,14.36,14.36,222800.0,8.6042,8.6221,8.5862,8.5862,222800.0
2004-05-17 14:30:00,14.36,14.4,14.32,14.4,355200.0,8.5862,8.6102,8.5623,8.6102,355200.0
2004-05-17 15:00:00,14.4,14.44,14.31,14.34,340400.0,8.6102,8.6341,8.5563,8.5743,340400.0
2004-05-17 15:30:00,14.34,14.4,13.88,14.31,781600.0,8.5743,8.6102,8.2992,8.5563,781600.0
2004-05-18 09:30:00,14.45,14.54,14.38,14.41,1196200.0,8.6401,8.6939,8.5982,8.6161,1196200.0
2004-05-18 10:00:00,14.42,14.47,14.34,14.38,368200.0,8.6221,8.652,8.5743,8.5982,368200.0
2004-05-18 10:30:00,14.37,14.41,14.28,14.28,221200.0,8.5922,8.6161,8.5384,8.5384,221200.0
2004-05-18 11:00:00,14.28,14.35,14.24,14.3,163600.0,8.5384,8.5803,8.5145,8.5504,163600.0
2004-05-18 11:30:00,14.3,14.4,14.28,14.4,140000.0,8.5504,8.6102,8.5384,8.6102,140000.0
2004-05-18 12:00:00,14.38,14.49,14.38,14.45,293600.0,8.5982,8.664,8.5982,8.6401,293600.0
2004-05-18 12:30:00,14.45,14.5,14.45,14.48,202600.0,8.6401,8.6699,8.6401,8.658,202600.0
2004-05-18 13:00:00,14.47,14.49,14.4,14.43,163600.0,8.652,8.664,8.6102,8.6281,163600.0
2004-05-18 13:30:00,14.43,14.55,14.42,14.51,170800.0,8.6281,8.6998,8.6221,8.6759,170800.0
2004-05-18 14:00:00,14.51,14.55,14.47,14.55,328000.0,8.6759,8.6998,8.652,8.6998,328000.0
2004-05-18 14:30:00,14.54,14.74,14.53,14.72,761400.0,8.6939,8.8135,8.6879,8.8015,761400.0
2004-05-18 15:00:00,14.72,14.88,14.65,14.88,911600.0,8.8015,8.8972,8.7596,8.8972,911600.0
2004-05-18 15:30:00,14.86,14.9,14.74,14.9,1160200.0,8.8852,8.9091,8.8135,8.9091,1160200.0
2004-05-19 09:30:00,15.31,15.95,15.2,15.5,1852600.0,9.1543,9.5369,9.0885,9.2679,1852600.0
2004-05-19 10:00:00,15.5,15.83,15.49,15.8,1913000.0,9.2679,9.4652,9.2619,9.4473,1913000.0
2004-05-19 10:30:00,15.8,15.97,15.8,15.96,1329600.0,9.4473,9.5489,9.4473,9.5429,1329600.0
2004-05-19 11:00:00,15.94,16.07,15.9,15.92,743800.0,9.531,9.6087,9.507,9.519,743800.0
2004-05-19 11:30:00,15.91,15.99,15.91,15.95,562600.0,9.513,9.5609,9.513,9.5369,562600.0
2004-05-19 12:00:00,15.96,16.12,15.96,16.06,533600.0,9.5429,9.6386,9.5429,9.6027,533600.0
2004-05-19 12:30:00,16.07,16.07,15.8,15.89,652000.0,9.6087,9.6087,9.4473,9.5011,652000.0
2004-05-19 13:00:00,15.89,15.95,15.85,15.85,340600.0,9.5011,9.5369,9.4771,9.4771,340600.0
2004-05-19 13:30:00,15.85,15.97,15.83,15.9,312000.0,9.4771,9.5489,9.4652,9.507,312000.0
2004-05-19 14:00:00,15.89,15.92,15.78,15.79,556000.0,9.5011,9.519,9.4353,9.4413,556000.0
2004-05-19 14:30:00,15.78,15.81,15.69,15.72,543800.0,9.4353,9.4532,9.3815,9.3994,543800.0
2004-05-19 15:00:00,15.72,15.72,15.41,15.44,1015400.0,9.3994,9.3994,9.2141,9.232,1015400.0
2004-05-19 15:30:00,15.44,15.47,15.34,15.4,1320600.0,9.232,9.2499,9.1722,9.2081,1320600.0
2004-05-20 09:30:00,15.37,15.41,15.13,15.4,645600.0,9.1901,9.2141,9.0466,9.2081,645600.0
2004-05-20 10:00:00,15.38,15.47,15.29,15.43,560400.0,9.1961,9.2499,9.1423,9.226,560400.0
2004-05-20 10:30:00,15.42,15.61,15.42,15.49,723000.0,9.22,9.3336,9.22,9.2619,723000.0
2004-05-20 11:00:00,15.52,15.52,15.35,15.42,272400.0,9.2798,9.2798,9.1782,9.22,272400.0
2004-05-20 11:30:00,15.42,15.43,15.21,15.22,431400.0,9.22,9.226,9.0945,9.1005,431400.0
2004-05-20 12:00:00,15.22,15.31,15.02,15.02,439200.0,9.1005,9.1543,8.9809,8.9809,439200.0
2004-05-20 12:30:00,15.01,15.26,14.98,15.06,475000.0,8.9749,9.1244,8.957,9.0048,475000.0
2004-05-20 13:00:00,15.06,15.1,14.99,15.1,306600.0,9.0048,9.0287,8.9629,9.0287,306600.0
2004-05-20 13:30:00,15.1,15.17,15.04,15.1,507800.0,9.0287,9.0706,8.9928,9.0287,507800.0
2004-05-20 14:00:00,15.09,15.17,15.06,15.11,252200.0,9.0227,9.0706,9.0048,9.0347,252200.0
2004-05-20 14:30:00,15.12,15.22,15.12,15.19,608800.0,9.0407,9.1005,9.0407,9.0825,608800.0
2004-05-20 15:00:00,15.19,15.24,15.12,15.22,324000.0,9.0825,9.1124,9.0407,9.1005,324000.0
2004-05-20 15:30:00,15.22,15.25,15.15,15.21,606400.0,9.1005,9.1184,9.0586,9.0945,606400.0
2004-05-21 09:30:00,15.93,15.97,15.71,15.79,1524600.0,9.525,9.5489,9.3934,9.4413,1524600.0
2004-05-21 10:00:00,15.8,15.8,15.64,15.73,702800.0,9.4473,9.4473,9.3516,9.4054,702800.0
2004-05-21 10:30:00,15.74,15.84,15.69,15.84,650200.0,9.4114,9.4712,9.3815,9.4712,650200.0
2004-05-21 11:00:00,15.85,15.93,15.83,15.92,472800.0,9.4771,9.525,9.4652,9.519,472800.0
2004-05-21 11:30:00,15.92,15.95,15.7,15.74,491800.0,9.519,9.5369,9.3875,9.4114,491800.0
2004-05-21 12:00:00,15.74,15.79,15.72,15.78,599800.0,9.4114,9.4413,9.3994,9.4353,599800.0
2004-05-21 12:30:00,15.78,15.9,15.78,15.9,178600.0,9.4353,9.507,9.4353,9.507,178600.0
2004-05-21 13:00:00,15.91,16.01,15.9,15.97,850800.0,9.513,9.5728,9.507,9.5489,850800.0
2004-05-21 13:30:00,15.97,16.02,15.92,15.94,345600.0,9.5489,9.5788,9.519,9.531,345600.0
2004-05-21 14:00:00,15.94,16.14,15.94,16.04,758200.0,9.531,9.6505,9.531,9.5908,758200.0
2004-05-21 14:30:00,16.03,16.14,16.03,16.09,504200.0,9.5848,9.6505,9.5848,9.6207,504200.0
2004-05-21 15:00:00,16.09,16.12,16.04,16.08,721000.0,9.6207,9.6386,9.5908,9.6147,721000.0
2004-05-21 15:30:00,16.08,16.1,16.03,16.1,1036600.0,9.6147,9.6266,9.5848,9.6266,1036600.0
2004-05-24 09:30:00,16.13,16.45,16.13,16.39,1057800.0,9.6446,9.8359,9.6446,9.8,1057800.0
2004-05-24 10:00:00,16.38,16.42,16.17,16.2,622800.0,9.7941,9.818,9.6685,9.6864,622800.0
2004-05-24 10:30:00,16.2,16.25,16.13,16.2,382400.0,9.6864,9.7163,9.6446,9.6864,382400.0
2004-05-24 11:00:00,16.2,16.23,16.13,16.13,397200.0,9.6864,9.7044,9.6446,9.6446,397200.0
2004-05-24 11:30:00,16.13,16.15,15.97,15.99,468200.0,9.6446,9.6565,9.5489,9.5609,468200.0
2004-05-24 12:00:00,15.97,16.1,15.97,16.08,336600.0,9.5489,9.6266,9.5489,9.6147,336600.0
2004-05-24 12:30:00,16.08,16.14,16.08,16.1,416800.0,9.6147,9.6505,9.6147,9.6266,416800.0
2004-05-24 13:00:00,16.1,16.14,16.08,16.09,231800.0,9.6266,9.6505,9.6147,9.6207,231800.0
2004-05-24 13:30:00,16.09,16.12,16.03,16.05,414000.0,9.6207,9.6386,9.5848,9.5967,414000.0
2004-05-24 14:00:00,16.05,16.07,16.02,16.04,210000.0,9.5967,9.6087,9.5788,9.5908,210000.0
2004-05-24 14:30:00,16.05,16.07,15.99,15.99,200400.0,9.5967,9.6087,9.5609,9.5609,200400.0
2004-05-24 15:00:00,15.99,16.0,15.86,15.92,432800.0,9.5609,9.5668,9.4831,9.519,432800.0
2004-05-24 15:30:00,15.93,16.08,15.9,16.06,901400.0,9.525,9.6147,9.507,9.6027,901400.0
2004-05-25 09:30:00,16.13,16.15,16.0,16.03,640400.0,9.6446,9.6565,9.5668,9.5848,640400.0
2004-05-25 10:00:00,16.03,16.18,16.02,16.17,766800.0,9.5848,9.6745,9.5788,9.6685,766800.0
2004-05-25 10:30:00,16.17,16.3,16.17,16.24,507800.0,9.6685,9.7462,9.6685,9.7103,507800.0
2004-05-25 11:00:00,16.24,16.33,16.24,16.28,259200.0,9.7103,9.7642,9.7103,9.7343,259200.0
2004-05-25 11:30:00,16.28,16.31,16.27,16.3,427200.0,9.7343,9.7522,9.7283,9.7462,427200.0
2004-05-25 12:00:00,16.3,16.32,16.28,16.32,217800.0,9.7462,9.7582,9.7343,9.7582,217800.0
2004-05-25 12:30:00,16.32,16.41,16.32,16.41,227800.0,9.7582,9.812,9.7582,9.812,227800.0
2004-05-25 13:00:00,16.41,16.41,16.29,16.3,259400.0,9.812,9.812,9.7402,9.7462,259400.0
2004-05-25 13:30:00,16.3,16.31,16.25,16.26,387600.0,9.7462,9.7522,9.7163,9.7223,387600.0
2004-05-25 14:00:00,16.28,16.31,16.24,16.29,223400.0,9.7343,9.7522,9.7103,9.7402,223400.0
2004-05-25 14:30:00,16.29,16.38,16.26,16.34,263000.0,9.7402,9.7941,9.7223,9.7701,263000.0
2004-05-25 15:00:00,16.34,16.49,16.31,16.45,400800.0,9.7701,9.8598,9.7522,9.8359,400800.0
2004-05-25 15:30:00,16.46,16.5,16.43,16.44,517800.0,9.8419,9.8658,9.8239,9.8299,517800.0
2004-05-26 09:30:00,16.6,16.74,16.6,16.61,721200.0,9.9256,10.0093,9.9256,9.9316,721200.0
2004-05-26 10:00:00,16.61,16.7,16.59,16.67,468800.0,9.9316,9.9854,9.9196,9.9675,468800.0
2004-05-26 10:30:00,16.66,16.84,16.64,16.84,841200.0,9.9615,10.0691,9.9495,10.0691,841200.0
2004-05-26 11:00:00,16.84,16.85,16.74,16.74,626600.0,10.0691,10.0751,10.0093,10.0093,626600.0
2004-05-26 11:30:00,16.74,16.74,16.68,16.68,617800.0,10.0093,10.0093,9.9734,9.9734,617800.0
2004-05-26 12:00:00,16.68,16.68,16.58,16.59,262200.0,9.9734,9.9734,9.9136,9.9196,262200.0
2004-05-26 12:30:00,16.59,16.65,16.59,16.63,441200.0,9.9196,9.9555,9.9196,9.9435,441200.0
2004-05-26 13:00:00,16.63,16.64,16.61,16.63,375400.0,9.9435,9.9495,9.9316,9.9435,375400.0
2004-05-26 13:30:00,16.64,16.7,16.63,16.67,324000.0,9.9495,9.9854,9.9435,9.9675,324000.0
2004-05-26 14:00:00,16.67,16.78,16.64,16.72,359400.0,9.9675,10.0332,9.9495,9.9973,359400.0
2004-05-26 14:30:00,16.74,16.75,16.7,16.73,224200.0,10.0093,10.0153,9.9854,10.0033,224200.0
2004-05-26 15:00:00,16.74,16.74,16.61,16.61,351600.0,10.0093,10.0093,9.9316,9.9316,351600.0
2004-05-26 15:30:00,16.61,16.75,16.56,16.75,820400.0,9.9316,10.0153,9.9017,10.0153,820400.0
2004-05-27 09:30:00,17.18,17.24,17.1,17.14,968200.0,10.2724,10.3083,10.2246,10.2485,968200.0
2004-05-27 10:00:00,17.13,17.25,17.1,17.11,683200.0,10.2425,10.3142,10.2246,10.2305,683200.0
2004-05-27 10:30:00,17.11,17.18,17.08,17.18,368800.0,10.2305,10.2724,10.2126,10.2724,368800.0
2004-05-27 11:00:00,17.19,17.22,17.11,17.11,365200.0,10.2784,10.2963,10.2305,10.2305,365200.0
2004-05-27 11:30:00,17.11,17.15,17.09,17.13,363400.0,10.2305,10.2545,10.2186,10.2425,363400.0
2004-05-27 12:00:00,17.13,17.15,16.98,16.99,532400.0,10.2425,10.2545,10.1528,10.1588,532400.0
2004-05-27 12:30:00,16.99,16.99,16.89,16.9,449200.0,10.1588,10.1588,10.099,10.105,449200.0
2004-05-27 13:00:00,16.9,16.91,16.85,16.89,347600.0,10.105,10.111,10.0751,10.099,347600.0
2004-05-27 13:30:00,16.9,16.96,16.89,16.93,306600.0,10.105,10.1408,10.099,10.1229,306600.0
2004-05-27 14:00:00,16.93,16.93,16.78,16.81,295200.0,10.1229,10.1229,10.0332,10.0512,295200.0
2004-05-27 14:30:00,16.81,16.89,16.81,16.85,285000.0,10.0512,10.099,10.0512,10.0751,285000.0
2004-05-27 15:00:00,16.85,16.88,16.81,16.81,422600.0,10.0751,10.093,10.0512,10.0512,422600.0
2004-05-27 15:30:00,16.82,16.92,16.8,16.81,782000.0,10.0571,10.1169,10.0452,10.0512,782000.0
2004-05-28 09:30:00,16.59,16.78,16.57,16.67,686600.0,9.9196,10.0332,9.9077,9.9675,686600.0
2004-05-28 10:00:00,16.67,16.68,16.43,16.45,720800.0,9.9675,9.9734,9.8239,9.8359,720800.0
2004-05-28 10:30:00,16.43,16.45,16.35,16.42,608400.0,9.8239,9.8359,9.7761,9.818,608400.0
2004-05-28 11:00:00,16.41,16.53,16.41,16.51,322600.0,9.812,9.8837,9.812,9.8718,322600.0
2004-05-28 11:30:00,16.51,16.54,16.47,16.47,303000.0,9.8718,9.8897,9.8479,9.8479,303000.0
2004-05-28 12:00:00,16.47,16.53,16.45,16.5,369400.0,9.8479,9.8837,9.8359,9.8658,369400.0
2004-05-28 12:30:00,16.5,16.51,16.49,16.51,167200.0,9.8658,9.8718,9.8598,9.8718,167200.0
2004-05-28 13:00:00,16.5,16.53,16.48,16.48,154200.0,9.8658,9.8837,9.8538,9.8538,154200.0
2004-05-28 13:30:00,16.48,16.49,16.47,16.49,269000.0,9.8538,9.8598,9.8479,9.8598,269000.0
2004-05-28 14:00:00,16.49,16.59,16.49,16.59,389600.0,9.8598,9.9196,9.8598,9.9196,389600.0
2004-05-28 14:30:00,16.59,16.64,16.58,16.63,442800.0,9.9196,9.9495,9.9136,9.9435,442800.0
2004-05-28 15:00:00,16.63,16.92,16.62,16.88,830000.0,9.9435,10.1169,9.9376,10.093,830000.0
2004-05-28 15:30:00,16.88,16.89,16.75,16.82,1448200.0,10.093,10.099,10.0153,10.0571,1448200.0
2004-06-01 09:30:00,16.92,17.11,16.92,16.95,639600.0,10.1169,10.2305,10.1169,10.1349,639600.0
2004-06-01 10:00:00,16.95,16.98,16.68,16.73,525000.0,10.1349,10.1528,9.9734,10.0033,525000.0
2004-06-01 10:30:00,16.73,16.97,16.73,16.95,423200.0,10.0033,10.1468,10.0033,10.1349,423200.0
2004-06-01 11:00:00,16.95,16.96,16.74,16.77,323000.0,10.1349,10.1408,10.0093,10.0272,323000.0
2004-06-01 11:30:00,16.77,16.83,16.7,16.78,359800.0,10.0272,10.0631,9.9854,10.0332,359800.0
2004-06-01 12:00:00,16.78,16.81,16.6,16.61,239000.0,10.0332,10.0512,9.9256,9.9316,239000.0
2004-06-01 12:30:00,16.61,16.68,16.59,16.63,170600.0,9.9316,9.9734,9.9196,9.9435,170600.0
2004-06-01 13:00:00,16.65,16.65,16.49,16.5,230400.0,9.9555,9.9555,9.8598,9.8658,230400.0
2004-06-01 13:30:00,16.5,16.52,16.45,16.47,222600.0,9.8658,9.8778,9.8359,9.8479,222600.0
2004-06-01 14:00:00,16.48,16.58,16.39,16.39,338800.0,9.8538,9.9136,9.8,9.8,338800.0
2004-06-01 14:30:00,16.39,16.48,16.36,16.46,310400.0,9.8,9.8538,9.7821,9.8419,310400.0
2004-06-01 15:00:00,16.46,16.48,16.4,16.43,262200.0,9.8419,9.8538,9.806,9.8239,262200.0
2004-06-01 15:30:00,16.43,16.48,16.42,16.47,638800.0,9.8239,9.8538,9.818,9.8479,638800.0
2004-06-02 09:30:00,16.47,16.48,16.33,16.4,832200.0,9.8479,9.8538,9.7642,9.806,832200.0
2004-06-02 10:00:00,16.4,16.4,16.28,16.32,614600.0,9.806,9.806,9.7343,9.7582,614600.0
2004-06-02 10:30:00,16.32,16.35,16.29,16.29,290600.0,9.7582,9.7761,9.7402,9.7402,290600.0
2004-06-02 11:00:00,16.29,16.3,16.08,16.16,536200.0,9.7402,9.7462,9.6147,9.6625,536200.0
2004-06-02 11:30:00,16.16,16.27,16.14,16.22,312200.0,9.6625,9.7283,9.6505,9.6984,312200.0
2004-06-02 12:00:00,16.22,16.28,16.19,16.27,216400.0,9.6984,9.7343,9.6804,9.7283,216400.0
2004-06-02 12:30:00,16.28,16.32,16.2,16.26,180200.0,9.7343,9.7582,9.6864,9.7223,180200.0
2004-06-02 13:00:00,16.26,16.31,16.23,16.31,161600.0,9.7223,9.7522,9.7044,9.7522,161600.0
2004-06-02 13:30:00,16.3,16.35,16.27,16.27,338400.0,9.7462,9.7761,9.7283,9.7283,338400.0
2004-06-02 14:00:00,16.27,16.43,16.27,16.42,580600.0,9.7283,9.8239,9.7283,9.818,580600.0
2004-06-02 14:30:00,16.42,16.48,16.41,16.44,383400.0,9.818,9.8538,9.812,9.8299,383400.0
2004-06-02 15:00:00,16.45,16.49,16.39,16.48,361000.0,9.8359,9.8598,9.8,9.8538,361000.0
2004-06-02 15:30:00,16.48,16.49,16.42,16.46,703400.0,9.8538,9.8598,9.818,9.8419,703400.0
2004-06-03 09:30:00,16.43,16.45,16.27,16.31,605800.0,9.8239,9.8359,9.7283,9.7522,605800.0
2004-06-03 10:00:00,16.31,16.31,16.08,16.11,407600.0,9.7522,9.7522,9.6147,9.6326,407600.0
2004-06-03 10:30:00,16.13,16.15,15.95,15.95,1827000.0,9.6446,9.6565,9.5369,9.5369,1827000.0
2004-06-03 11:00:00,15.96,15.99,15.87,15.9,502000.0,9.5429,9.5609,9.4891,9.507,502000.0
2004-06-03 11:30:00,15.9,15.96,15.88,15.95,539000.0,9.507,9.5429,9.4951,9.5369,539000.0
2004-06-03 12:00:00,15.95,15.97,15.9,15.95,281200.0,9.5369,9.5489,9.507,9.5369,281200.0
2004-06-03 12:30:00,15.95,15.97,15.89,15.9,324000.0,9.5369,9.5489,9.5011,9.507,324000.0
2004-06-03 13:00:00,15.9,15.95,15.89,15.9,226600.0,9.507,9.5369,9.5011,9.507,226600.0
2004-06-03 13:30:00,15.9,15.92,15.85,15.88,317600.0,9.507,9.519,9.4771,9.4951,317600.0
2004-06-03 14:00:00,15.87,15.88,15.78,15.78,290800.0,9.4891,9.4951,9.4353,9.4353,290800.0
2004-06-03 14:30:00,15.78,15.87,15.78,15.87,273400.0,9.4353,9.4891,9.4353,9.4891,273400.0
2004-06-03 15:00:00,15.87,15.9,15.78,15.79,381000.0,9.4891,9.507,9.4353,9.4413,381000.0
2004-06-03 15:30:00,15.79,15.8,15.72,15.74,739400.0,9.4413,9.4473,9.3994,9.4114,739400.0
2004-06-04 09:30:00,15.71,15.83,15.55,15.8,1233200.0,9.3934,9.4652,9.2978,9.4473,1233200.0
2004-06-04 10:00:00,15.8,15.81,15.74,15.8,736800.0,9.4473,9.4532,9.4114,9.4473,736800.0
2004-06-04 10:30:00,15.8,15.97,15.8,15.9,693400.0,9.4473,9.5489,9.4473,9.507,693400.0
2004-06-04 11:00:00,15.9,15.99,15.9,15.93,378600.0,9.507,9.5609,9.507,9.525,378600.0
2004-06-04 11:30:00,15.93,15.99,15.9,15.98,643000.0,9.525,9.5609,9.507,9.5549,643000.0
2004-06-04 12:00:00,15.97,16.02,15.95,16.0,412600.0,9.5489,9.5788,9.5369,9.5668,412600.0
2004-06-04 12:30:00,16.0,16.08,16.0,16.03,221800.0,9.5668,9.6147,9.5668,9.5848,221800.0
2004-06-04 13:00:00,16.02,16.07,16.0,16.07,407400.0,9.5788,9.6087,9.5668,9.6087,407400.0
2004-06-04 13:30:00,16.07,16.1,16.02,16.07,279000.0,9.6087,9.6266,9.5788,9.6087,279000.0
2004-06-04 14:00:00,16.07,16.08,15.96,15.99,414200.0,9.6087,9.6147,9.5429,9.5609,414200.0
2004-06-04 14:30:00,16.0,16.06,16.0,16.03,261800.0,9.5668,9.6027,9.5668,9.5848,261800.0
2004-06-04 15:00:00,16.03,16.03,15.96,15.97,409400.0,9.5848,9.5848,9.5429,9.5489,409400.0
2004-06-04 15:30:00,15.97,15.99,15.94,15.96,667200.0,9.5489,9.5609,9.531,9.5429,667200.0
2004-06-07 09:30:00,16.5,16.5,16.31,16.4,612600.0,9.8658,9.8658,9.7522,9.806,612600.0
2004-06-07 10:00:00,16.41,16.43,16.38,16.4,316800.0,9.812,9.8239,9.7941,9.806,316800.0
2004-06-07 10:30:00,16.4,16.43,16.34,16.41,453200.0,9.806,9.8239,9.7701,9.812,453200.0
2004-06-07 11:00:00,16.39,16.43,16.38,16.43,284200.0,9.8,9.8239,9.7941,9.8239,284200.0
2004-06-07 11:30:00,16.43,16.43,16.36,16.36,143800.0,9.8239,9.8239,9.7821,9.7821,143800.0
2004-06-07 12:00:00,16.37,16.43,16.37,16.42,94800.0,9.7881,9.8239,9.7881,9.818,94800.0
2004-06-07 12:30:00,16.42,16.46,16.42,16.43,340600.0,9.818,9.8419,9.818,9.8239,340600.0
2004-06-07 13:00:00,16.43,16.5,16.42,16.48,219600.0,9.8239,9.8658,9.818,9.8538,219600.0
2004-06-07 13:30:00,16.48,16.5,16.47,16.5,185200.0,9.8538,9.8658,9.8479,9.8658,185200.0
2004-06-07 14:00:00,16.5,16.5,16.47,16.47,192600.0,9.8658,9.8658,9.8479,9.8479,192600.0
2004-06-07 14:30:00,16.47,16.54,16.46,16.5,274600.0,9.8479,9.8897,9.8419,9.8658,274600.0
2004-06-07 15:00:00,16.5,16.54,16.48,16.5,621600.0,9.8658,9.8897,9.8538,9.8658,621600.0
2004-06-07 15:30:00,16.5,16.57,16.5,16.5,576400.0,9.8658,9.9077,9.8658,9.8658,576400.0
2004-06-08 09:30:00,16.33,16.43,16.26,16.29,451000.0,9.7642,9.8239,9.7223,9.7402,451000.0
2004-06-08 10:00:00,16.29,16.36,16.29,16.36,336600.0,9.7402,9.7821,9.7402,9.7821,336600.0
2004-06-08 10:30:00,16.36,16.42,16.34,16.38,249800.0,9.7821,9.818,9.7701,9.7941,249800.0
2004-06-08 11:00:00,16.38,16.38,16.28,16.33,280400.0,9.7941,9.7941,9.7343,9.7642,280400.0
2004-06-08 11:30:00,16.34,16.36,16.28,16.31,314400.0,9.7701,9.7821,9.7343,9.7522,314400.0
2004-06-08 12:00:00,16.31,16.35,16.31,16.32,85000.0,9.7522,9.7761,9.7522,9.7582,85000.0
2004-06-08 12:30:00,16.32,16.34,16.28,16.34,89200.0,9.7582,9.7701,9.7343,9.7701,89200.0
2004-06-08 13:00:00,16.33,16.35,16.29,16.35,114200.0,9.7642,9.7761,9.7402,9.7761,114200.0
2004-06-08 13:30:00,16.35,16.42,16.35,16.42,118800.0,9.7761,9.818,9.7761,9.818,118800.0
2004-06-08 14:00:00,16.41,16.46,16.39,16.46,177200.0,9.812,9.8419,9.8,9.8419,177200.0
2004-06-08 14:30:00,16.46,16.49,16.41,16.43,154400.0,9.8419,9.8598,9.812,9.8239,154400.0
2004-06-08 15:00:00,16.43,16.43,16.34,16.34,300400.0,9.8239,9.8239,9.7701,9.7701,300400.0
2004-06-08 15:30:00,16.34,16.47,16.33,16.46,378800.0,9.7701,9.8479,9.7642,9.8419,378800.0
2004-06-09 09:30:00,16.35,16.35,16.1,16.12,535800.0,9.7761,9.7761,9.6266,9.6386,535800.0
2004-06-09 10:00:00,16.12,16.15,16.04,16.07,234200.0,9.6386,9.6565,9.5908,9.6087,234200.0
2004-06-09 10:30:00,16.07,16.12,15.97,16.02,249600.0,9.6087,9.6386,9.5489,9.5788,249600.0
2004-06-09 11:00:00,16.02,16.09,15.95,16.02,296200.0,9.5788,9.6207,9.5369,9.5788,296200.0
2004-06-09 11:30:00,16.02,16.06,15.97,15.99,330600.0,9.5788,9.6027,9.5489,9.5609,330600.0
2004-06-09 12:00:00,15.99,16.0,15.83,15.88,504600.0,9.5609,9.5668,9.4652,9.4951,504600.0
2004-06-09 12:30:00,15.88,15.88,15.81,15.86,308400.0,9.4951,9.4951,9.4532,9.4831,308400.0
2004-06-09 13:00:00,15.86,15.86,15.74,15.74,251800.0,9.4831,9.4831,9.4114,9.4114,251800.0
2004-06-09 13:30:00,15.74,15.74,15.67,15.71,336800.0,9.4114,9.4114,9.3695,9.3934,336800.0
2004-06-09 14:00:00,15.7,15.74,15.61,15.74,224800.0,9.3875,9.4114,9.3336,9.4114,224800.0
2004-06-09 14:30:00,15.74,15.81,15.71,15.77,499400.0,9.4114,9.4532,9.3934,9.4293,499400.0
2004-06-09 15:00:00,15.77,15.77,15.65,15.65,469400.0,9.4293,9.4293,9.3576,9.3576,469400.0
2004-06-09 15:30:00,15.65,15.68,15.54,15.56,1160800.0,9.3576,9.3755,9.2918,9.3038,1160800.0
2004-06-10 09:30:00,15.9,15.95,15.7,15.81,618200.0,9.507,9.5369,9.3875,9.4532,618200.0
2004-06-10 10:00:00,15.81,15.93,15.78,15.9,479400.0,9.4532,9.525,9.4353,9.507,479400.0
2004-06-10 10:30:00,15.9,15.92,15.72,15.92,813200.0,9.507,9.519,9.3994,9.519,813200.0
2004-06-10 11:00:00,15.92,16.04,15.9,16.02,384800.0,9.519,9.5908,9.507,9.5788,384800.0
2004-06-10 11:30:00,16.02,16.03,15.94,16.03,181400.0,9.5788,9.5848,9.531,9.5848,181400.0
2004-06-10 12:00:00,16.04,16.05,15.97,15.97,170000.0,9.5908,9.5967,9.5489,9.5489,170000.0
2004-06-10 12:30:00,15.97,15.99,15.91,15.94,91400.0,9.5489,9.5609,9.513,9.531,91400.0
2004-06-10 13:00:00,15.94,15.94,15.83,15.86,201400.0,9.531,9.531,9.4652,9.4831,201400.0
2004-06-10 13:30:00,15.86,15.88,15.84,15.86,257600.0,9.4831,9.4951,9.4712,9.4831,257600.0
2004-06-10 14:00:00,15.87,15.9,15.79,15.8,220000.0,9.4891,9.507,9.4413,9.4473,220000.0
2004-06-10 14:30:00,15.8,15.9,15.8,15.87,283200.0,9.4473,9.507,9.4473,9.4891,283200.0
2004-06-10 15:00:00,15.86,15.89,15.79,15.84,322000.0,9.4831,9.5011,9.4413,9.4712,322000.0
2004-06-10 15:30:00,15.83,15.87,15.8,15.86,608400.0,9.4652,9.4891,9.4473,9.4831,608400.0
2004-06-14 09:30:00,15.83,15.83,15.42,15.46,574000.0,9.4652,9.4652,9.22,9.244,574000.0
2004-06-14 10:00:00,15.46,15.46,15.19,15.28,684600.0,9.244,9.244,9.0825,9.1363,684600.0
2004-06-14 10:30:00,15.28,15.31,15.25,15.28,259200.0,9.1363,9.1543,9.1184,9.1363,259200.0
2004-06-14 11:00:00,15.28,15.32,15.27,15.29,246400.0,9.1363,9.1602,9.1304,9.1423,246400.0
2004-06-14 11:30:00,15.29,15.29,15.17,15.17,268400.0,9.1423,9.1423,9.0706,9.0706,268400.0
2004-06-14 12:00:00,15.15,15.2,15.1,15.11,228800.0,9.0586,9.0885,9.0287,9.0347,228800.0
2004-06-14 12:30:00,15.11,15.26,15.08,15.25,237200.0,9.0347,9.1244,9.0167,9.1184,237200.0
2004-06-14 13:00:00,15.25,15.27,15.12,15.13,163600.0,9.1184,9.1304,9.0407,9.0466,163600.0
2004-06-14 13:30:00,15.13,15.22,15.13,15.22,95200.0,9.0466,9.1005,9.0466,9.1005,95200.0
2004-06-14 14:00:00,15.22,15.26,15.21,15.22,119000.0,9.1005,9.1244,9.0945,9.1005,119000.0
2004-06-14 14:30:00,15.22,15.22,15.15,15.18,90400.0,9.1005,9.1005,9.0586,9.0765,90400.0
2004-06-14 15:00:00,15.18,15.23,15.13,15.2,232600.0,9.0765,9.1064,9.0466,9.0885,232600.0
2004-06-14 15:30:00,15.2,15.24,15.13,15.13,478200.0,9.0885,9.1124,9.0466,9.0466,478200.0
2004-06-15 09:30:00,15.24,15.36,15.22,15.29,973800.0,9.1124,9.1842,9.1005,9.1423,973800.0
2004-06-15 10:00:00,15.29,15.45,15.28,15.38,360400.0,9.1423,9.238,9.1363,9.1961,360400.0
2004-06-15 10:30:00,15.38,15.38,15.26,15.26,296400.0,9.1961,9.1961,9.1244,9.1244,296400.0
2004-06-15 11:00:00,15.27,15.35,15.26,15.3,247400.0,9.1304,9.1782,9.1244,9.1483,247400.0
2004-06-15 11:30:00,15.3,15.44,15.29,15.43,311800.0,9.1483,9.232,9.1423,9.226,311800.0
2004-06-15 12:00:00,15.43,15.49,15.4,15.46,330600.0,9.226,9.2619,9.2081,9.244,330600.0
2004-06-15 12:30:00,15.46,15.49,15.43,15.47,393000.0,9.244,9.2619,9.226,9.2499,393000.0
2004-06-15 13:00:00,15.46,15.47,15.43,15.45,227000.0,9.244,9.2499,9.226,9.238,227000.0
2004-06-15 13:30:00,15.45,15.47,15.41,15.44,158400.0,9.238,9.2499,9.2141,9.232,158400.0
2004-06-15 14:00:00,15.44,15.45,15.42,15.43,185600.0,9.232,9.238,9.22,9.226,185600.0
2004-06-15 14:30:00,15.44,15.49,15.43,15.44,246400.0,9.232,9.2619,9.226,9.232,246400.0
2004-06-15 15:00:00,15.44,15.47,15.35,15.44,523400.0,9.232,9.2499,9.1782,9.232,523400.0
2004-06-15 15:30:00,15.44,15.45,15.4,15.44,682600.0,9.232,9.238,9.2081,9.232,682600.0
2004-06-16 09:30:00,15.33,15.34,15.18,15.31,445600.0,9.1662,9.1722,9.0765,9.1543,445600.0
2004-06-16 10:00:00,15.3,15.43,15.3,15.4,349800.0,9.1483,9.226,9.1483,9.2081,349800.0
2004-06-16 10:30:00,15.42,15.42,15.27,15.27,201400.0,9.22,9.22,9.1304,9.1304,201400.0
2004-06-16 11:00:00,15.29,15.35,15.28,15.31,222400.0,9.1423,9.1782,9.1363,9.1543,222400.0
2004-06-16 11:30:00,15.31,15.36,15.29,15.35,122000.0,9.1543,9.1842,9.1423,9.1782,122000.0
2004-06-16 12:00:00,15.35,15.41,15.35,15.4,106600.0,9.1782,9.2141,9.1782,9.2081,106600.0
2004-06-16 12:30:00,15.4,15.45,15.37,15.43,94400.0,9.2081,9.238,9.1901,9.226,94400.0
2004-06-16 13:00:00,15.43,15.49,15.41,15.46,220000.0,9.226,9.2619,9.2141,9.244,220000.0
2004-06-16 13:30:00,15.45,15.55,15.45,15.54,212600.0,9.238,9.2978,9.238,9.2918,212600.0
2004-06-16 14:00:00,15.54,15.63,15.53,15.58,223600.0,9.2918,9.3456,9.2858,9.3157,223600.0
2004-06-16 14:30:00,15.58,15.66,15.58,15.63,220600.0,9.3157,9.3635,9.3157,9.3456,220600.0
2004-06-16 15:00:00,15.63,15.71,15.62,15.69,297200.0,9.3456,9.3934,9.3396,9.3815,297200.0
2004-06-16 15:30:00,15.69,15.74,15.61,15.65,742200.0,9.3815,9.4114,9.3336,9.3576,742200.0
2004-06-17 09:30:00,15.66,15.82,15.55,15.63,318800.0,9.3635,9.4592,9.2978,9.3456,318800.0
2004-06-17 10:00:00,15.63,15.64,15.47,15.53,211400.0,9.3456,9.3516,9.2499,9.2858,211400.0
2004-06-17 10:30:00,15.54,15.65,15.47,15.65,208600.0,9.2918,9.3576,9.2499,9.3576,208600.0
2004-06-17 11:00:00,15.65,15.69,15.61,15.64,235400.0,9.3576,9.3815,9.3336,9.3516,235400.0
2004-06-17 11:30:00,15.63,15.77,15.63,15.74,253600.0,9.3456,9.4293,9.3456,9.4114,253600.0
2004-06-17 12:00:00,15.76,15.89,15.75,15.88,359400.0,9.4233,9.5011,9.4174,9.4951,359400.0
2004-06-17 12:30:00,15.88,15.98,15.88,15.9,295600.0,9.4951,9.5549,9.4951,9.507,295600.0
2004-06-17 13:00:00,15.9,15.9,15.85,15.88,147200.0,9.507,9.507,9.4771,9.4951,147200.0
2004-06-17 13:30:00,15.88,15.88,15.81,15.85,154400.0,9.4951,9.4951,9.4532,9.4771,154400.0
2004-06-17 14:00:00,15.85,15.92,15.84,15.91,143600.0,9.4771,9.519,9.4712,9.513,143600.0
2004-06-17 14:30:00,15.9,15.9,15.83,15.83,193800.0,9.507,9.507,9.4652,9.4652,193800.0
2004-06-17 15:00:00,15.83,15.87,15.81,15.85,259400.0,9.4652,9.4891,9.4532,9.4771,259400.0
2004-06-17 15:30:00,15.84,15.93,15.76,15.83,720000.0,9.4712,9.525,9.4233,9.4652,720000.0
2004-06-18 09:30:00,16.1,16.41,15.94,16.36,1157000.0,9.6266,9.812,9.531,9.7821,1157000.0
2004-06-18 10:00:00,16.36,16.51,16.36,16.41,527800.0,9.7821,9.8718,9.7821,9.812,527800.0
2004-06-18 10:30:00,16.43,16.48,16.39,16.4,273000.0,9.8239,9.8538,9.8,9.806,273000.0
2004-06-18 11:00:00,16.4,16.45,16.28,16.29,376400.0,9.806,9.8359,9.7343,9.7402,376400.0
2004-06-18 11:30:00,16.29,16.36,16.28,16.31,230000.0,9.7402,9.7821,9.7343,9.7522,230000.0
2004-06-18 12:00:00,16.31,16.39,16.24,16.39,231200.0,9.7522,9.8,9.7103,9.8,231200.0
2004-06-18 12:30:00,16.38,16.4,16.34,16.34,174800.0,9.7941,9.806,9.7701,9.7701,174800.0
2004-06-18 13:00:00,16.34,16.36,16.28,16.3,120000.0,9.7701,9.7821,9.7343,9.7462,120000.0
2004-06-18 13:30:00,16.3,16.39,16.3,16.36,103000.0,9.7462,9.8,9.7462,9.7821,103000.0
2004-06-18 14:00:00,16.35,16.39,16.34,16.38,117800.0,9.7761,9.8,9.7701,9.7941,117800.0
2004-06-18 14:30:00,16.37,16.43,16.34,16.38,459200.0,9.7881,9.8239,9.7701,9.7941,459200.0
2004-06-18 15:00:00,16.39,16.41,16.29,16.3,279600.0,9.8,9.812,9.7402,9.7462,279600.0
2004-06-18 15:30:00,16.29,16.34,16.25,16.26,468400.0,9.7402,9.7701,9.7163,9.7223,468400.0
2004-06-21 09:30:00,16.3,16.4,16.13,16.13,568800.0,9.7462,9.806,9.6446,9.6446,568800.0
2004-06-21 10:00:00,16.13,16.23,16.09,16.1,301200.0,9.6446,9.7044,9.6207,9.6266,301200.0
2004-06-21 10:30:00,16.11,16.11,15.99,16.03,184000.0,9.6326,9.6326,9.5609,9.5848,184000.0
2004-06-21 11:00:00,16.03,16.04,15.93,15.95,176400.0,9.5848,9.5908,9.525,9.5369,176400.0
2004-06-21 11:30:00,15.95,15.97,15.88,15.97,388400.0,9.5369,9.5489,9.4951,9.5489,388400.0
2004-06-21 12:00:00,15.96,15.99,15.9,15.99,184600.0,9.5429,9.5609,9.507,9.5609,184600.0
2004-06-21 12:30:00,15.99,16.01,15.92,15.93,197600.0,9.5609,9.5728,9.519,9.525,197600.0
2004-06-21 13:00:00,15.92,15.98,15.88,15.95,140600.0,9.519,9.5549,9.4951,9.5369,140600.0
2004-06-21 13:30:00,15.95,15.97,15.91,15.93,163800.0,9.5369,9.5489,9.513,9.525,163800.0
2004-06-21 14:00:00,15.93,16.0,15.93,15.97,238200.0,9.525,9.5668,9.525,9.5489,238200.0
2004-06-21 14:30:00,15.97,16.02,15.95,15.99,281200.0,9.5489,9.5788,9.5369,9.5609,281200.0
2004-06-21 15:00:00,15.99,16.0,15.95,15.96,353400.0,9.5609,9.5668,9.5369,9.5429,353400.0
2004-06-21 15:30:00,15.96,15.99,15.92,15.96,318200.0,9.5429,9.5609,9.519,9.5429,318200.0
2004-06-22 09:30:00,15.96,15.99,15.81,15.99,233600.0,9.5429,9.5609,9.4532,9.5609,233600.0
2004-06-22 10:00:00,15.97,16.01,15.77,15.86,337600.0,9.5489,9.5728,9.4293,9.4831,337600.0
2004-06-22 10:30:00,15.87,15.92,15.85,15.88,111000.0,9.4891,9.519,9.4771,9.4951,111000.0
2004-06-22 11:00:00,15.88,15.93,15.88,15.93,95800.0,9.4951,9.525,9.4951,9.525,95800.0
2004-06-22 11:30:00,15.93,15.99,15.93,15.95,173400.0,9.525,9.5609,9.525,9.5369,173400.0
2004-06-22 12:00:00,15.95,16.02,15.95,15.95,117600.0,9.5369,9.5788,9.5369,9.5369,117600.0
2004-06-22 12:30:00,15.95,16.04,15.95,15.99,138800.0,9.5369,9.5908,9.5369,9.5609,138800.0
2004-06-22 13:00:00,15.99,15.99,15.92,15.93,162200.0,9.5609,9.5609,9.519,9.525,162200.0
2004-06-22 13:30:00,15.93,16.03,15.92,15.97,86400.0,9.525,9.5848,9.519,9.5489,86400.0
2004-06-22 14:00:00,15.97,16.08,15.96,16.08,165400.0,9.5489,9.6147,9.5429,9.6147,165400.0
2004-06-22 14:30:00,16.09,16.11,16.05,16.11,110600.0,9.6207,9.6326,9.5967,9.6326,110600.0
2004-06-22 15:00:00,16.11,16.11,16.06,16.09,107200.0,9.6326,9.6326,9.6027,9.6207,107200.0
2004-06-22 15:30:00,16.09,16.17,16.05,16.17,247200.0,9.6207,9.6685,9.5967,9.6685,247200.0
2004-06-23 09:30:00,16.2,16.27,16.13,16.13,295200.0,9.6864,9.7283,9.6446,9.6446,295200.0
2004-06-23 10:00:00,16.14,16.16,16.08,16.08,238600.0,9.6505,9.6625,9.6147,9.6147,238600.0
2004-06-23 10:30:00,16.08,16.08,16.01,16.07,122200.0,9.6147,9.6147,9.5728,9.6087,122200.0
2004-06-23 11:00:00,16.07,16.11,15.96,15.98,227600.0,9.6087,9.6326,9.5429,9.5549,227600.0
2004-06-23 11:30:00,15.99,16.13,15.98,16.13,94400.0,9.5609,9.6446,9.5549,9.6446,94400.0
2004-06-23 12:00:00,16.12,16.17,16.11,16.13,138200.0,9.6386,9.6685,9.6326,9.6446,138200.0
2004-06-23 12:30:00,16.13,16.23,16.13,16.2,369200.0,9.6446,9.7044,9.6446,9.6864,369200.0
2004-06-23 13:00:00,16.2,16.24,16.17,16.21,97800.0,9.6864,9.7103,9.6685,9.6924,97800.0
2004-06-23 13:30:00,16.21,16.35,16.2,16.35,273600.0,9.6924,9.7761,9.6864,9.7761,273600.0
2004-06-23 14:00:00,16.35,16.48,16.32,16.4,604200.0,9.7761,9.8538,9.7582,9.806,604200.0
2004-06-23 14:30:00,16.4,16.47,16.38,16.39,298600.0,9.806,9.8479,9.7941,9.8,298600.0
2004-06-23 15:00:00,16.4,16.54,16.39,16.47,448800.0,9.806,9.8897,9.8,9.8479,448800.0
2004-06-23 15:30:00,16.47,16.51,16.43,16.51,670400.0,9.8479,9.8718,9.8239,9.8718,670400.0
2004-06-24 09:30:00,17.0,17.03,16.86,16.98,836400.0,10.1648,10.1827,10.0811,10.1528,836400.0
2004-06-24 10:00:00,16.98,16.98,16.91,16.94,505600.0,10.1528,10.1528,10.111,10.1289,505600.0
2004-06-24 10:30:00,16.94,16.98,16.93,16.93,560400.0,10.1289,10.1528,10.1229,10.1229,560400.0
2004-06-24 11:00:00,16.93,17.1,16.93,17.06,413000.0,10.1229,10.2246,10.1229,10.2006,413000.0
2004-06-24 11:30:00,17.06,17.09,16.95,17.05,451800.0,10.2006,10.2186,10.1349,10.1947,451800.0
2004-06-24 12:00:00,17.05,17.07,16.99,17.02,214200.0,10.1947,10.2066,10.1588,10.1767,214200.0
2004-06-24 12:30:00,17.02,17.11,17.02,17.11,240800.0,10.1767,10.2305,10.1767,10.2305,240800.0
2004-06-24 13:00:00,17.11,17.22,17.09,17.18,498600.0,10.2305,10.2963,10.2186,10.2724,498600.0
2004-06-24 13:30:00,17.18,17.2,17.0,17.0,280800.0,10.2724,10.2844,10.1648,10.1648,280800.0
2004-06-24 14:00:00,17.0,17.0,16.94,16.96,361200.0,10.1648,10.1648,10.1289,10.1408,361200.0
2004-06-24 14:30:00,16.96,16.97,16.86,16.86,306800.0,10.1408,10.1468,10.0811,10.0811,306800.0
2004-06-24 15:00:00,16.86,17.15,16.83,16.92,713600.0,10.0811,10.2545,10.0631,10.1169,713600.0
2004-06-24 15:30:00,16.92,16.92,16.83,16.85,621800.0,10.1169,10.1169,10.0631,10.0751,621800.0
2004-06-25 09:30:00,16.85,16.91,16.77,16.89,325000.0,10.0751,10.111,10.0272,10.099,325000.0
2004-06-25 10:00:00,16.89,17.08,16.85,17.04,396600.0,10.099,10.2126,10.0751,10.1887,396600.0
2004-06-25 10:30:00,17.05,17.18,17.04,17.13,547600.0,10.1947,10.2724,10.1887,10.2425,547600.0
2004-06-25 11:00:00,17.13,17.16,17.11,17.14,412800.0,10.2425,10.2604,10.2305,10.2485,412800.0
2004-06-25 11:30:00,17.14,17.17,17.04,17.09,302200.0,10.2485,10.2664,10.1887,10.2186,302200.0
2004-06-25 12:00:00,17.09,17.18,16.97,16.99,304000.0,10.2186,10.2724,10.1468,10.1588,304000.0
2004-06-25 12:30:00,16.99,17.07,16.99,17.05,168400.0,10.1588,10.2066,10.1588,10.1947,168400.0
2004-06-25 13:00:00,17.05,17.1,17.04,17.08,470800.0,10.1947,10.2246,10.1887,10.2126,470800.0
2004-06-25 13:30:00,17.08,17.13,17.02,17.09,253000.0,10.2126,10.2425,10.1767,10.2186,253000.0
2004-06-25 14:00:00,17.09,17.09,16.97,17.0,272200.0,10.2186,10.2186,10.1468,10.1648,272200.0
2004-06-25 14:30:00,17.0,17.02,16.92,16.94,322800.0,10.1648,10.1767,10.1169,10.1289,322800.0
2004-06-25 15:00:00,16.94,16.99,16.93,16.95,179000.0,10.1289,10.1588,10.1229,10.1349,179000.0
2004-06-25 15:30:00,16.95,16.98,16.93,16.98,345000.0,10.1349,10.1528,10.1229,10.1528,345000.0
2004-06-28 09:30:00,17.15,17.38,17.15,17.31,754800.0,10.2545,10.392,10.2545,10.3501,754800.0
2004-06-28 10:00:00,17.32,17.39,17.24,17.25,531000.0,10.3561,10.398,10.3083,10.3142,531000.0
2004-06-28 10:30:00,17.25,17.25,17.05,17.05,674200.0,10.3142,10.3142,10.1947,10.1947,674200.0
2004-06-28 11:00:00,17.06,17.06,16.84,16.93,519000.0,10.2006,10.2006,10.0691,10.1229,519000.0
2004-06-28 11:30:00,16.93,16.96,16.89,16.9,278600.0,10.1229,10.1408,10.099,10.105,278600.0
2004-06-28 12:00:00,16.89,16.91,16.83,16.84,225600.0,10.099,10.111,10.0631,10.0691,225600.0
2004-06-28 12:30:00,16.84,16.84,16.74,16.75,193600.0,10.0691,10.0691,10.0093,10.0153,193600.0
2004-06-28 13:00:00,16.75,16.78,16.68,16.72,196600.0,10.0153,10.0332,9.9734,9.9973,196600.0
2004-06-28 13:30:00,16.72,16.8,16.69,16.75,245400.0,9.9973,10.0452,9.9794,10.0153,245400.0
2004-06-28 14:00:00,16.75,16.75,16.55,16.61,206200.0,10.0153,10.0153,9.8957,9.9316,206200.0
2004-06-28 14:30:00,16.61,16.65,16.54,16.63,230800.0,9.9316,9.9555,9.8897,9.9435,230800.0
2004-06-28 15:00:00,16.63,16.64,16.56,16.62,328800.0,9.9435,9.9495,9.9017,9.9376,328800.0
2004-06-28 15:30:00,16.63,16.65,16.57,16.58,575400.0,9.9435,9.9555,9.9077,9.9136,575400.0
2004-06-29 09:30:00,16.5,16.6,16.35,16.6,482200.0,9.8658,9.9256,9.7761,9.9256,482200.0
2004-06-29 10:00:00,16.55,16.61,16.4,16.46,402800.0,9.8957,9.9316,9.806,9.8419,402800.0
2004-06-29 10:30:00,16.46,16.48,16.41,16.45,195000.0,9.8419,9.8538,9.812,9.8359,195000.0
2004-06-29 11:00:00,16.45,16.45,16.28,16.29,303800.0,9.8359,9.8359,9.7343,9.7402,303800.0
2004-06-29 11:30:00,16.28,16.31,16.23,16.28,363400.0,9.7343,9.7522,9.7044,9.7343,363400.0
2004-06-29 12:00:00,16.28,16.33,16.25,16.32,252000.0,9.7343,9.7642,9.7163,9.7582,252000.0
2004-06-29 12:30:00,16.32,16.32,16.28,16.28,132600.0,9.7582,9.7582,9.7343,9.7343,132600.0
2004-06-29 13:00:00,16.27,16.28,16.23,16.24,76600.0,9.7283,9.7343,9.7044,9.7103,76600.0
2004-06-29 13:30:00,16.23,16.24,16.15,16.18,419600.0,9.7044,9.7103,9.6565,9.6745,419600.0
2004-06-29 14:00:00,16.18,16.23,16.13,16.13,193400.0,9.6745,9.7044,9.6446,9.6446,193400.0
2004-06-29 14:30:00,16.13,16.28,16.13,16.2,1438200.0,9.6446,9.7343,9.6446,9.6864,1438200.0
2004-06-29 15:00:00,16.2,16.28,16.2,16.25,278800.0,9.6864,9.7343,9.6864,9.7163,278800.0
2004-06-29 15:30:00,16.25,16.31,16.23,16.27,564200.0,9.7163,9.7522,9.7044,9.7283,564200.0
2004-06-30 09:30:00,16.37,16.57,16.37,16.48,609600.0,9.7881,9.9077,9.7881,9.8538,609600.0
2004-06-30 10:00:00,16.48,16.49,16.3,16.32,469400.0,9.8538,9.8598,9.7462,9.7582,469400.0
2004-06-30 10:30:00,16.32,16.38,16.28,16.29,165200.0,9.7582,9.7941,9.7343,9.7402,165200.0
2004-06-30 11:00:00,16.3,16.4,16.3,16.4,133600.0,9.7462,9.806,9.7462,9.806,133600.0
2004-06-30 11:30:00,16.39,16.39,16.33,16.36,86400.0,9.8,9.8,9.7642,9.7821,86400.0
2004-06-30 12:00:00,16.36,16.41,16.34,16.41,317200.0,9.7821,9.812,9.7701,9.812,317200.0
2004-06-30 12:30:00,16.41,16.41,16.34,16.35,85200.0,9.812,9.812,9.7701,9.7761,85200.0
2004-06-30 13:00:00,16.35,16.38,16.31,16.32,176800.0,9.7761,9.7941,9.7522,9.7582,176800.0
2004-06-30 13:30:00,16.32,16.32,16.24,16.25,114000.0,9.7582,9.7582,9.7103,9.7163,114000.0
2004-06-30 14:00:00,16.25,16.34,16.17,16.27,452200.0,9.7163,9.7701,9.6685,9.7283,452200.0
2004-06-30 14:30:00,16.27,16.38,16.25,16.38,238000.0,9.7283,9.7941,9.7163,9.7941,238000.0
2004-06-30 15:00:00,16.38,16.53,16.38,16.52,345200.0,9.7941,9.8837,9.7941,9.8778,345200.0
2004-06-30 15:30:00,16.52,16.58,16.47,16.58,686200.0,9.8778,9.9136,9.8479,9.9136,686200.0
2004-07-01 09:30:00,16.68,16.68,16.36,16.4,312600.0,9.9734,9.9734,9.7821,9.806,312600.0
2004-07-01 10:00:00,16.4,16.47,16.29,16.33,296800.0,9.806,9.8479,9.7402,9.7642,296800.0
2004-07-01 10:30:00,16.33,16.36,16.25,16.26,156200.0,9.7642,9.7821,9.7163,9.7223,156200.0
2004-07-01 11:00:00,16.26,16.31,16.22,16.3,246200.0,9.7223,9.7522,9.6984,9.7462,246200.0
2004-07-01 11:30:00,16.3,16.34,16.18,16.25,144000.0,9.7462,9.7701,9.6745,9.7163,144000.0
2004-07-01 12:00:00,16.24,16.27,16.23,16.25,74600.0,9.7103,9.7283,9.7044,9.7163,74600.0
2004-07-01 12:30:00,16.25,16.27,16.22,16.25,112600.0,9.7163,9.7283,9.6984,9.7163,112600.0
2004-07-01 13:00:00,16.25,16.31,16.24,16.27,165800.0,9.7163,9.7522,9.7103,9.7283,165800.0
2004-07-01 13:30:00,16.27,16.31,16.24,16.26,156800.0,9.7283,9.7522,9.7103,9.7223,156800.0
2004-07-01 14:00:00,16.25,16.33,16.25,16.33,151800.0,9.7163,9.7642,9.7163,9.7642,151800.0
2004-07-01 14:30:00,16.33,16.36,16.29,16.32,233400.0,9.7642,9.7821,9.7402,9.7582,233400.0
2004-07-01 15:00:00,16.32,16.34,16.25,16.27,176400.0,9.7582,9.7701,9.7163,9.7283,176400.0
2004-07-01 15:30:00,16.28,16.7,16.21,16.22,437400.0,9.7343,9.9854,9.6924,9.6984,437400.0
2004-07-02 09:30:00,16.57,16.57,16.47,16.55,480600.0,9.9077,9.9077,9.8479,9.8957,480600.0
2004-07-02 10:00:00,16.55,16.55,16.4,16.49,300400.0,9.8957,9.8957,9.806,9.8598,300400.0
2004-07-02 10:30:00,16.48,16.5,16.42,16.45,117000.0,9.8538,9.8658,9.818,9.8359,117000.0
2004-07-02 11:00:00,16.46,16.47,16.42,16.43,100600.0,9.8419,9.8479,9.818,9.8239,100600.0
2004-07-02 11:30:00,16.43,16.45,16.39,16.45,83400.0,9.8239,9.8359,9.8,9.8359,83400.0
2004-07-02 12:00:00,16.46,16.48,16.43,16.46,99600.0,9.8419,9.8538,9.8239,9.8419,99600.0
2004-07-02 12:30:00,16.46,16.46,16.42,16.45,50800.0,9.8419,9.8419,9.818,9.8359,50800.0
2004-07-02 13:00:00,16.46,16.48,16.45,16.46,63000.0,9.8419,9.8538,9.8359,9.8419,63000.0
2004-07-02 13:30:00,16.45,16.46,16.43,16.44,78800.0,9.8359,9.8419,9.8239,9.8299,78800.0
2004-07-02 14:00:00,16.46,16.46,16.41,16.45,50400.0,9.8419,9.8419,9.812,9.8359,50400.0
2004-07-02 14:30:00,16.43,16.47,16.43,16.46,62400.0,9.8239,9.8479,9.8239,9.8419,62400.0
2004-07-02 15:00:00,16.46,16.5,16.46,16.48,84800.0,9.8419,9.8658,9.8419,9.8538,84800.0
2004-07-02 15:30:00,16.48,16.5,16.45,16.49,163000.0,9.8538,9.8658,9.8359,9.8598,163000.0
2004-07-06 09:30:00,16.56,16.93,16.5,16.89,477400.0,9.9017,10.1229,9.8658,10.099,477400.0
2004-07-06 10:00:00,16.89,16.89,16.5,16.5,675800.0,10.099,10.099,9.8658,9.8658,675800.0
2004-07-06 10:30:00,16.5,16.51,16.18,16.25,427200.0,9.8658,9.8718,9.6745,9.7163,427200.0
2004-07-06 11:00:00,16.25,16.31,16.11,16.3,324600.0,9.7163,9.7522,9.6326,9.7462,324600.0
2004-07-06 11:30:00,16.3,16.33,16.21,16.24,256000.0,9.7462,9.7642,9.6924,9.7103,256000.0
2004-07-06 12:00:00,16.24,16.33,16.21,16.33,171400.0,9.7103,9.7642,9.6924,9.7642,171400.0
2004-07-06 12:30:00,16.33,16.36,16.29,16.31,155000.0,9.7642,9.7821,9.7402,9.7522,155000.0
2004-07-06 13:00:00,16.31,16.31,16.25,16.27,112600.0,9.7522,9.7522,9.7163,9.7283,112600.0
2004-07-06 13:30:00,16.25,16.27,16.23,16.25,104400.0,9.7163,9.7283,9.7044,9.7163,104400.0
2004-07-06 14:00:00,16.23,16.25,16.22,16.22,118000.0,9.7044,9.7163,9.6984,9.6984,118000.0
2004-07-06 14:30:00,16.22,16.32,16.21,16.26,480800.0,9.6984,9.7582,9.6924,9.7223,480800.0
2004-07-06 15:00:00,16.26,16.33,16.26,16.28,523000.0,9.7223,9.7642,9.7223,9.7343,523000.0
2004-07-06 15:30:00,16.29,16.32,16.24,16.26,301800.0,9.7402,9.7582,9.7103,9.7223,301800.0
2004-07-07 09:30:00,16.48,16.86,16.48,16.73,860000.0,9.8538,10.0811,9.8538,10.0033,860000.0
2004-07-07 10:00:00,16.73,16.74,16.59,16.68,477600.0,10.0033,10.0093,9.9196,9.9734,477600.0
2004-07-07 10:30:00,16.67,16.82,16.67,16.73,316000.0,9.9675,10.0571,9.9675,10.0033,316000.0
2004-07-07 11:00:00,16.72,16.83,16.72,16.82,445600.0,9.9973,10.0631,9.9973,10.0571,445600.0
2004-07-07 11:30:00,16.82,17.17,16.82,17.15,816600.0,10.0571,10.2664,10.0571,10.2545,816600.0
2004-07-07 12:00:00,17.16,17.33,17.15,17.3,717600.0,10.2604,10.3621,10.2545,10.3441,717600.0
2004-07-07 12:30:00,17.3,17.48,17.28,17.38,775800.0,10.3441,10.4518,10.3322,10.392,775800.0
2004-07-07 13:00:00,17.38,17.38,17.29,17.29,459000.0,10.392,10.392,10.3382,10.3382,459000.0
2004-07-07 13:30:00,17.29,17.32,17.24,17.25,312600.0,10.3382,10.3561,10.3083,10.3142,312600.0
2004-07-07 14:00:00,17.25,17.31,17.23,17.29,525600.0,10.3142,10.3501,10.3023,10.3382,525600.0
2004-07-07 14:30:00,17.29,17.39,17.27,17.38,768600.0,10.3382,10.398,10.3262,10.392,768600.0
2004-07-07 15:00:00,17.38,17.43,17.33,17.34,723200.0,10.392,10.4219,10.3621,10.3681,723200.0
2004-07-07 15:30:00,17.34,17.37,17.24,17.36,1300400.0,10.3681,10.386,10.3083,10.38,1300400.0
2004-07-08 09:30:00,17.37,17.43,17.09,17.33,624200.0,10.386,10.4219,10.2186,10.3621,624200.0
2004-07-08 10:00:00,17.32,17.57,17.32,17.55,791400.0,10.3561,10.5056,10.3561,10.4936,791400.0
2004-07-08 10:30:00,17.55,17.59,17.42,17.43,469000.0,10.4936,10.5175,10.4159,10.4219,469000.0
2004-07-08 11:00:00,17.43,17.66,17.43,17.65,455600.0,10.4219,10.5594,10.4219,10.5534,455600.0
2004-07-08 11:30:00,17.66,17.72,17.61,17.68,399000.0,10.5594,10.5953,10.5295,10.5714,399000.0
2004-07-08 12:00:00,17.68,17.68,17.63,17.65,212600.0,10.5714,10.5714,10.5415,10.5534,212600.0
2004-07-08 12:30:00,17.64,17.67,17.59,17.6,222600.0,10.5474,10.5654,10.5175,10.5235,222600.0
2004-07-08 13:00:00,17.6,17.6,17.55,17.56,442200.0,10.5235,10.5235,10.4936,10.4996,442200.0
2004-07-08 13:30:00,17.56,17.61,17.54,17.55,189200.0,10.4996,10.5295,10.4876,10.4936,189200.0
2004-07-08 14:00:00,17.55,17.55,17.46,17.48,792800.0,10.4936,10.4936,10.4398,10.4518,792800.0
2004-07-08 14:30:00,17.47,17.58,17.46,17.58,322800.0,10.4458,10.5116,10.4398,10.5116,322800.0
2004-07-08 15:00:00,17.58,17.6,17.5,17.51,439000.0,10.5116,10.5235,10.4637,10.4697,439000.0
2004-07-08 15:30:00,17.51,17.54,17.5,17.51,486000.0,10.4697,10.4876,10.4637,10.4697,486000.0
2004-07-09 09:30:00,17.65,17.67,17.5,17.6,873600.0,10.5534,10.5654,10.4637,10.5235,873600.0
2004-07-09 10:00:00,17.6,17.68,17.42,17.43,1359400.0,10.5235,10.5714,10.4159,10.4219,1359400.0
2004-07-09 10:30:00,17.42,17.43,17.35,17.4,489400.0,10.4159,10.4219,10.374,10.4039,489400.0
2004-07-09 11:00:00,17.41,17.48,17.4,17.48,374200.0,10.4099,10.4518,10.4039,10.4518,374200.0
2004-07-09 11:30:00,17.49,17.57,17.46,17.52,274600.0,10.4578,10.5056,10.4398,10.4757,274600.0
2004-07-09 12:00:00,17.53,17.58,17.46,17.48,350600.0,10.4817,10.5116,10.4398,10.4518,350600.0
2004-07-09 12:30:00,17.48,17.56,17.46,17.52,228000.0,10.4518,10.4996,10.4398,10.4757,228000.0
2004-07-09 13:00:00,17.52,17.6,17.5,17.58,421400.0,10.4757,10.5235,10.4637,10.5116,421400.0
2004-07-09 13:30:00,17.59,17.6,17.56,17.6,204800.0,10.5175,10.5235,10.4996,10.5235,204800.0
2004-07-09 14:00:00,17.6,17.6,17.55,17.59,242800.0,10.5235,10.5235,10.4936,10.5175,242800.0
2004-07-09 14:30:00,17.58,17.61,17.58,17.61,266600.0,10.5116,10.5295,10.5116,10.5295,266600.0
2004-07-09 15:00:00,17.62,17.72,17.62,17.69,394800.0,10.5355,10.5953,10.5355,10.5773,394800.0
2004-07-09 15:30:00,17.69,17.81,17.69,17.8,821400.0,10.5773,10.6491,10.5773,10.6431,821400.0
2004-07-13 09:30:00,17.4,17.4,17.1,17.2,739600.0,10.4643,10.4643,10.2838,10.344,739600.0
2004-07-13 10:00:00,17.2,17.22,17.12,17.2,318600.0,10.344,10.356,10.2959,10.344,318600.0
2004-07-13 10:30:00,17.2,17.25,17.18,17.2,296800.0,10.344,10.3741,10.332,10.344,296800.0
2004-07-13 11:00:00,17.2,17.27,17.2,17.27,239800.0,10.344,10.3861,10.344,10.3861,239800.0
2004-07-13 11:30:00,17.27,17.27,17.18,17.18,95600.0,10.3861,10.3861,10.332,10.332,95600.0
2004-07-13 12:00:00,17.18,17.22,17.17,17.17,156600.0,10.332,10.356,10.3259,10.3259,156600.0
2004-07-13 12:30:00,17.17,17.2,17.15,17.18,261600.0,10.3259,10.344,10.3139,10.332,261600.0
2004-07-13 13:00:00,17.18,17.21,17.16,17.2,76600.0,10.332,10.35,10.3199,10.344,76600.0
2004-07-13 13:30:00,17.2,17.22,17.18,17.21,68000.0,10.344,10.356,10.332,10.35,68000.0
2004-07-13 14:00:00,17.21,17.25,17.19,17.19,94200.0,10.35,10.3741,10.338,10.338,94200.0
2004-07-13 14:30:00,17.19,17.23,17.18,17.22,217200.0,10.338,10.362,10.332,10.356,217200.0
2004-07-13 15:00:00,17.22,17.25,17.2,17.25,485000.0,10.356,10.3741,10.344,10.3741,485000.0
2004-07-13 15:30:00,17.27,17.35,17.26,17.28,833600.0,10.3861,10.4342,10.3801,10.3921,833600.0
2004-07-14 09:30:00,17.33,17.58,17.28,17.43,390800.0,10.4222,10.5725,10.3921,10.4823,390800.0
2004-07-14 10:00:00,17.43,17.5,17.33,17.48,289000.0,10.4823,10.5244,10.4222,10.5124,289000.0
2004-07-14 10:30:00,17.47,17.6,17.47,17.59,481000.0,10.5064,10.5845,10.5064,10.5785,481000.0
2004-07-14 11:00:00,17.6,17.61,17.58,17.58,168200.0,10.5845,10.5906,10.5725,10.5725,168200.0
2004-07-14 11:30:00,17.59,17.66,17.58,17.59,196600.0,10.5785,10.6206,10.5725,10.5785,196600.0
2004-07-14 12:00:00,17.59,17.72,17.59,17.72,270800.0,10.5785,10.6567,10.5785,10.6567,270800.0
2004-07-14 12:30:00,17.73,17.75,17.68,17.71,280600.0,10.6627,10.6748,10.6327,10.6507,280600.0
2004-07-14 13:00:00,17.71,17.75,17.71,17.75,307200.0,10.6507,10.6748,10.6507,10.6748,307200.0
2004-07-14 13:30:00,17.74,17.86,17.74,17.84,369200.0,10.6687,10.7409,10.6687,10.7289,369200.0
2004-07-14 14:00:00,17.83,17.84,17.73,17.78,265800.0,10.7229,10.7289,10.6627,10.6928,265800.0
2004-07-14 14:30:00,17.78,17.83,17.77,17.81,276800.0,10.6928,10.7229,10.6868,10.7108,276800.0
2004-07-14 15:00:00,17.81,17.81,17.66,17.68,348000.0,10.7108,10.7108,10.6206,10.6327,348000.0
2004-07-14 15:30:00,17.68,17.73,17.61,17.61,547800.0,10.6327,10.6627,10.5906,10.5906,547800.0
2004-07-15 09:30:00,17.58,17.66,17.38,17.66,256000.0,10.5725,10.6206,10.4522,10.6206,256000.0
2004-07-15 10:00:00,17.66,17.71,17.64,17.66,212600.0,10.6206,10.6507,10.6086,10.6206,212600.0
2004-07-15 10:30:00,17.66,17.74,17.66,17.68,329400.0,10.6206,10.6687,10.6206,10.6327,329400.0
2004-07-15 11:00:00,17.68,17.68,17.62,17.64,119600.0,10.6327,10.6327,10.5966,10.6086,119600.0
2004-07-15 11:30:00,17.64,17.67,17.61,17.65,142600.0,10.6086,10.6266,10.5906,10.6146,142600.0
2004-07-15 12:00:00,17.65,17.7,17.61,17.7,113200.0,10.6146,10.6447,10.5906,10.6447,113200.0
2004-07-15 12:30:00,17.7,17.75,17.66,17.73,125600.0,10.6447,10.6748,10.6206,10.6627,125600.0
2004-07-15 13:00:00,17.74,17.76,17.73,17.74,97200.0,10.6687,10.6808,10.6627,10.6687,97200.0
2004-07-15 13:30:00,17.74,17.77,17.72,17.77,215000.0,10.6687,10.6868,10.6567,10.6868,215000.0
2004-07-15 14:00:00,17.78,17.83,17.75,17.82,212600.0,10.6928,10.7229,10.6748,10.7169,212600.0
2004-07-15 14:30:00,17.82,17.84,17.76,17.82,195800.0,10.7169,10.7289,10.6808,10.7169,195800.0
2004-07-15 15:00:00,17.83,17.89,17.81,17.84,404800.0,10.7229,10.759,10.7108,10.7289,404800.0
2004-07-15 15:30:00,17.84,17.91,17.82,17.88,687600.0,10.7289,10.771,10.7169,10.7529,687600.0
2004-07-16 09:30:00,18.25,18.31,17.95,18.19,1218200.0,10.9755,11.0115,10.795,10.9394,1218200.0
2004-07-16 10:00:00,18.19,18.31,18.15,18.23,742800.0,10.9394,11.0115,10.9153,10.9634,742800.0
2004-07-16 10:30:00,18.23,18.23,18.06,18.08,319800.0,10.9634,10.9634,10.8612,10.8732,319800.0
2004-07-16 11:00:00,18.08,18.13,18.06,18.11,412800.0,10.8732,10.9033,10.8612,10.8913,412800.0
2004-07-16 11:30:00,18.11,18.12,18.06,18.11,240000.0,10.8913,10.8973,10.8612,10.8913,240000.0
2004-07-16 12:00:00,18.11,18.11,18.06,18.09,191000.0,10.8913,10.8913,10.8612,10.8792,191000.0
2004-07-16 12:30:00,18.09,18.11,18.05,18.1,351200.0,10.8792,10.8913,10.8552,10.8852,351200.0
2004-07-16 13:00:00,18.09,18.1,18.05,18.07,118000.0,10.8792,10.8852,10.8552,10.8672,118000.0
2004-07-16 13:30:00,18.07,18.09,18.05,18.08,119200.0,10.8672,10.8792,10.8552,10.8732,119200.0
2004-07-16 14:00:00,18.07,18.09,18.0,18.0,183200.0,10.8672,10.8792,10.8251,10.8251,183200.0
2004-07-16 14:30:00,18.0,18.0,17.89,17.93,183600.0,10.8251,10.8251,10.759,10.783,183600.0
2004-07-16 15:00:00,17.93,17.93,17.9,17.93,152200.0,10.783,10.783,10.765,10.783,152200.0
2004-07-16 15:30:00,17.93,18.0,17.92,17.96,355400.0,10.783,10.8251,10.777,10.801,355400.0
2004-07-19 09:30:00,17.95,17.98,17.77,17.9,378000.0,10.795,10.8131,10.6868,10.765,378000.0
2004-07-19 10:00:00,17.91,17.95,17.7,17.71,384800.0,10.771,10.795,10.6447,10.6507,384800.0
2004-07-19 10:30:00,17.71,17.79,17.69,17.73,224000.0,10.6507,10.6988,10.6387,10.6627,224000.0
2004-07-19 11:00:00,17.73,17.73,17.65,17.68,364200.0,10.6627,10.6627,10.6146,10.6327,364200.0
2004-07-19 11:30:00,17.68,17.68,17.58,17.6,146000.0,10.6327,10.6327,10.5725,10.5845,146000.0
2004-07-19 12:00:00,17.6,17.63,17.58,17.59,167000.0,10.5845,10.6026,10.5725,10.5785,167000.0
2004-07-19 12:30:00,17.59,17.59,17.41,17.42,343200.0,10.5785,10.5785,10.4703,10.4763,343200.0
2004-07-19 13:00:00,17.42,17.48,17.42,17.48,305000.0,10.4763,10.5124,10.4763,10.5124,305000.0
2004-07-19 13:30:00,17.49,17.62,17.49,17.61,216800.0,10.5184,10.5966,10.5184,10.5906,216800.0
2004-07-19 14:00:00,17.61,17.66,17.57,17.66,216400.0,10.5906,10.6206,10.5665,10.6206,216400.0
2004-07-19 14:30:00,17.67,17.74,17.62,17.7,188200.0,10.6266,10.6687,10.5966,10.6447,188200.0
2004-07-19 15:00:00,17.7,17.72,17.66,17.69,236400.0,10.6447,10.6567,10.6206,10.6387,236400.0
2004-07-19 15:30:00,17.68,17.7,17.64,17.68,511600.0,10.6327,10.6447,10.6086,10.6327,511600.0
2004-07-20 09:30:00,17.0,17.12,16.53,16.95,1549800.0,10.2237,10.2959,9.9411,10.1936,1549800.0
2004-07-20 10:00:00,16.95,16.95,16.75,16.76,821400.0,10.1936,10.1936,10.0734,10.0794,821400.0
2004-07-20 10:30:00,16.76,17.05,16.75,17.0,743200.0,10.0794,10.2538,10.0734,10.2237,743200.0
2004-07-20 11:00:00,17.0,17.21,17.0,17.17,757200.0,10.2237,10.35,10.2237,10.3259,757200.0
2004-07-20 11:30:00,17.18,17.26,17.15,17.2,586400.0,10.332,10.3801,10.3139,10.344,586400.0
2004-07-20 12:00:00,17.21,17.35,17.2,17.25,390200.0,10.35,10.4342,10.344,10.3741,390200.0
2004-07-20 12:30:00,17.26,17.29,17.24,17.25,137000.0,10.3801,10.3981,10.368,10.3741,137000.0
2004-07-20 13:00:00,17.27,17.31,17.25,17.3,124400.0,10.3861,10.4101,10.3741,10.4041,124400.0
2004-07-20 13:30:00,17.31,17.44,17.29,17.4,296400.0,10.4101,10.4883,10.3981,10.4643,296400.0
2004-07-20 14:00:00,17.4,17.41,17.34,17.36,130800.0,10.4643,10.4703,10.4282,10.4402,130800.0
2004-07-20 14:30:00,17.37,17.4,17.31,17.33,378800.0,10.4462,10.4643,10.4101,10.4222,378800.0
2004-07-20 15:00:00,17.33,17.34,17.25,17.28,365800.0,10.4222,10.4282,10.3741,10.3921,365800.0
2004-07-20 15:30:00,17.28,17.4,17.28,17.39,511000.0,10.3921,10.4643,10.3921,10.4583,511000.0
2004-07-21 09:30:00,17.3,17.33,17.12,17.28,435200.0,10.4041,10.4222,10.2959,10.3921,435200.0
2004-07-21 10:00:00,17.27,17.32,17.21,17.25,278000.0,10.3861,10.4162,10.35,10.3741,278000.0
2004-07-21 10:30:00,17.25,17.28,17.2,17.22,233000.0,10.3741,10.3921,10.344,10.356,233000.0
2004-07-21 11:00:00,17.22,17.22,17.13,17.15,320200.0,10.356,10.356,10.3019,10.3139,320200.0
2004-07-21 11:30:00,17.15,17.23,17.08,17.11,511200.0,10.3139,10.362,10.2718,10.2899,511200.0
2004-07-21 12:00:00,17.11,17.17,17.11,17.17,91400.0,10.2899,10.3259,10.2899,10.3259,91400.0
2004-07-21 12:30:00,17.17,17.2,17.17,17.17,384600.0,10.3259,10.344,10.3259,10.3259,384600.0
2004-07-21 13:00:00,17.17,17.19,17.09,17.14,116600.0,10.3259,10.338,10.2778,10.3079,116600.0
2004-07-21 13:30:00,17.14,17.14,17.05,17.05,351800.0,10.3079,10.3079,10.2538,10.2538,351800.0
2004-07-21 14:00:00,17.04,17.08,17.0,17.0,305800.0,10.2478,10.2718,10.2237,10.2237,305800.0
2004-07-21 14:30:00,17.0,17.07,16.92,16.92,453400.0,10.2237,10.2658,10.1756,10.1756,453400.0
2004-07-21 15:00:00,16.92,17.36,16.77,16.77,336000.0,10.1756,10.4402,10.0854,10.0854,336000.0
2004-07-21 15:30:00,16.77,16.91,16.75,16.75,802000.0,10.0854,10.1696,10.0734,10.0734,802000.0
2004-07-22 09:30:00,16.72,16.89,16.67,16.67,500400.0,10.0553,10.1576,10.0252,10.0252,500400.0
2004-07-22 10:00:00,16.7,16.77,16.6,16.68,303000.0,10.0433,10.0854,9.9832,10.0313,303000.0
2004-07-22 10:30:00,16.67,16.78,16.66,16.75,226200.0,10.0252,10.0914,10.0192,10.0734,226200.0
2004-07-22 11:00:00,16.75,16.8,16.71,16.72,265400.0,10.0734,10.1034,10.0493,10.0553,265400.0
2004-07-22 11:30:00,16.71,16.73,16.67,16.67,244000.0,10.0493,10.0613,10.0252,10.0252,244000.0
2004-07-22 12:00:00,16.67,16.71,16.61,16.7,136800.0,10.0252,10.0493,9.9892,10.0433,136800.0
2004-07-22 12:30:00,16.7,16.78,16.68,16.78,223400.0,10.0433,10.0914,10.0313,10.0914,223400.0
2004-07-22 13:00:00,16.78,16.79,16.69,16.69,113600.0,10.0914,10.0974,10.0373,10.0373,113600.0
2004-07-22 13:30:00,16.68,16.75,16.65,16.75,291000.0,10.0313,10.0734,10.0132,10.0734,291000.0
2004-07-22 14:00:00,16.75,16.86,16.73,16.8,465400.0,10.0734,10.1395,10.0613,10.1034,465400.0
2004-07-22 14:30:00,16.8,16.92,16.79,16.92,266000.0,10.1034,10.1756,10.0974,10.1756,266000.0
2004-07-22 15:00:00,16.92,17.0,16.88,17.0,524600.0,10.1756,10.2237,10.1515,10.2237,524600.0
2004-07-22 15:30:00,17.0,17.03,16.54,17.01,610800.0,10.2237,10.2418,9.9471,10.2297,610800.0
2004-07-23 09:30:00,16.6,16.6,16.27,16.45,815200.0,9.9832,9.9832,9.7847,9.8929,815200.0
2004-07-23 10:00:00,16.44,16.54,16.37,16.5,332800.0,9.8869,9.9471,9.8448,9.923,332800.0
2004-07-23 10:30:00,16.5,16.71,16.5,16.61,409600.0,9.923,10.0493,9.923,9.9892,409600.0
2004-07-23 11:00:00,16.6,16.61,16.54,16.59,219200.0,9.9832,9.9892,9.9471,9.9771,219200.0
2004-07-23 11:30:00,16.58,16.63,16.54,16.63,135600.0,9.9711,10.0012,9.9471,10.0012,135600.0
2004-07-23 12:00:00,16.63,16.7,16.61,16.62,280200.0,10.0012,10.0433,9.9892,9.9952,280200.0
2004-07-23 12:30:00,16.62,16.68,16.61,16.68,302000.0,9.9952,10.0313,9.9892,10.0313,302000.0
2004-07-23 13:00:00,16.67,16.71,16.66,16.71,127400.0,10.0252,10.0493,10.0192,10.0493,127400.0
2004-07-23 13:30:00,16.71,16.75,16.66,16.69,228600.0,10.0493,10.0734,10.0192,10.0373,228600.0
2004-07-23 14:00:00,16.7,16.7,16.64,16.66,290400.0,10.0433,10.0433,10.0072,10.0192,290400.0
2004-07-23 14:30:00,16.66,16.7,16.64,16.69,302000.0,10.0192,10.0433,10.0072,10.0373,302000.0
2004-07-23 15:00:00,16.68,16.75,16.67,16.74,462400.0,10.0313,10.0734,10.0252,10.0673,462400.0
2004-07-23 15:30:00,16.74,16.75,16.63,16.68,514800.0,10.0673,10.0734,10.0012,10.0313,514800.0
2004-07-26 09:30:00,16.68,16.83,16.68,16.78,334000.0,10.0313,10.1215,10.0313,10.0914,334000.0
2004-07-26 10:00:00,16.78,16.78,16.58,16.6,400800.0,10.0914,10.0914,9.9711,9.9832,400800.0
2004-07-26 10:30:00,16.6,16.63,16.43,16.43,264600.0,9.9832,10.0012,9.8809,9.8809,264600.0
2004-07-26 11:00:00,16.43,16.43,16.25,16.29,304000.0,9.8809,9.8809,9.7727,9.7967,304000.0
2004-07-26 11:30:00,16.29,16.31,16.16,16.21,342200.0,9.7967,9.8087,9.7185,9.7486,342200.0
2004-07-26 12:00:00,16.2,16.22,16.13,16.19,417600.0,9.7426,9.7546,9.7005,9.7366,417600.0
2004-07-26 12:30:00,16.18,16.21,16.1,16.15,246600.0,9.7306,9.7486,9.6825,9.7125,246600.0
2004-07-26 13:00:00,16.15,16.21,16.11,16.19,205200.0,9.7125,9.7486,9.6885,9.7366,205200.0
2004-07-26 13:30:00,16.18,16.19,16.1,16.1,176200.0,9.7306,9.7366,9.6825,9.6825,176200.0
2004-07-26 14:00:00,16.1,16.17,16.06,16.13,193200.0,9.6825,9.7246,9.6584,9.7005,193200.0
2004-07-26 14:30:00,16.13,16.15,16.07,16.1,401800.0,9.7005,9.7125,9.6644,9.6825,401800.0
2004-07-26 15:00:00,16.11,16.22,16.09,16.21,404600.0,9.6885,9.7546,9.6764,9.7486,404600.0
2004-07-26 15:30:00,16.22,16.39,16.22,16.3,857000.0,9.7546,9.8569,9.7546,9.8027,857000.0
2004-07-27 09:30:00,16.32,16.33,16.05,16.23,495200.0,9.8148,9.8208,9.6524,9.7606,495200.0
2004-07-27 10:00:00,16.23,16.27,16.13,16.18,289600.0,9.7606,9.7847,9.7005,9.7306,289600.0
2004-07-27 10:30:00,16.18,16.18,16.09,16.13,427800.0,9.7306,9.7306,9.6764,9.7005,427800.0
2004-07-27 11:00:00,16.13,16.17,16.1,16.13,204400.0,9.7005,9.7246,9.6825,9.7005,204400.0
2004-07-27 11:30:00,16.13,16.16,16.0,16.0,526600.0,9.7005,9.7185,9.6223,9.6223,526600.0
2004-07-27 12:00:00,16.0,16.09,15.95,16.07,364400.0,9.6223,9.6764,9.5922,9.6644,364400.0
2004-07-27 12:30:00,16.07,16.1,16.02,16.09,198200.0,9.6644,9.6825,9.6343,9.6764,198200.0
2004-07-27 13:00:00,16.09,16.1,16.05,16.1,134200.0,9.6764,9.6825,9.6524,9.6825,134200.0
2004-07-27 13:30:00,16.09,16.31,16.09,16.3,414000.0,9.6764,9.8087,9.6764,9.8027,414000.0
2004-07-27 14:00:00,16.3,16.45,16.28,16.45,409600.0,9.8027,9.8929,9.7907,9.8929,409600.0
2004-07-27 14:30:00,16.45,16.64,16.43,16.63,860800.0,9.8929,10.0072,9.8809,10.0012,860800.0
2004-07-27 15:00:00,16.65,16.72,16.57,16.72,525200.0,10.0132,10.0553,9.9651,10.0553,525200.0
2004-07-27 15:30:00,16.72,16.72,16.56,16.56,892400.0,10.0553,10.0553,9.9591,9.9591,892400.0
2004-07-28 09:30:00,16.56,16.63,16.5,16.54,594800.0,9.9591,10.0012,9.923,9.9471,594800.0
2004-07-28 10:00:00,16.54,16.6,16.45,16.53,499800.0,9.9471,9.9832,9.8929,9.9411,499800.0
2004-07-28 10:30:00,16.53,16.58,16.46,16.54,512200.0,9.9411,9.9711,9.899,9.9471,512200.0
2004-07-28 11:00:00,16.54,16.55,16.42,16.49,318600.0,9.9471,9.9531,9.8749,9.917,318600.0
2004-07-28 11:30:00,16.49,16.53,16.45,16.53,218000.0,9.917,9.9411,9.8929,9.9411,218000.0
2004-07-28 12:00:00,16.54,16.55,16.5,16.54,244600.0,9.9471,9.9531,9.923,9.9471,244600.0
2004-07-28 12:30:00,16.54,16.72,16.54,16.7,645800.0,9.9471,10.0553,9.9471,10.0433,645800.0
2004-07-28 13:00:00,16.71,16.72,16.63,16.64,339000.0,10.0493,10.0553,10.0012,10.0072,339000.0
2004-07-28 13:30:00,16.64,16.65,16.58,16.62,346600.0,10.0072,10.0132,9.9711,9.9952,346600.0
2004-07-28 14:00:00,16.61,16.64,16.57,16.63,257600.0,9.9892,10.0072,9.9651,10.0012,257600.0
2004-07-28 14:30:00,16.63,16.64,16.58,16.62,335600.0,10.0012,10.0072,9.9711,9.9952,335600.0
2004-07-28 15:00:00,16.63,16.77,16.59,16.75,667200.0,10.0012,10.0854,9.9771,10.0734,667200.0
2004-07-28 15:30:00,16.75,16.82,16.68,16.7,661200.0,10.0734,10.1155,10.0313,10.0433,661200.0
2004-07-29 09:30:00,16.68,16.92,16.6,16.85,320400.0,10.0313,10.1756,9.9832,10.1335,320400.0
2004-07-29 10:00:00,16.85,17.0,16.82,16.93,412400.0,10.1335,10.2237,10.1155,10.1816,412400.0
2004-07-29 10:30:00,16.93,17.03,16.93,17.03,200000.0,10.1816,10.2418,10.1816,10.2418,200000.0
2004-07-29 11:00:00,17.02,17.05,16.9,16.9,348000.0,10.2357,10.2538,10.1636,10.1636,348000.0
2004-07-29 11:30:00,16.91,17.0,16.91,16.95,153200.0,10.1696,10.2237,10.1696,10.1936,153200.0
2004-07-29 12:00:00,16.96,17.06,16.93,17.06,79800.0,10.1997,10.2598,10.1816,10.2598,79800.0
2004-07-29 12:30:00,17.07,17.09,17.03,17.06,181800.0,10.2658,10.2778,10.2418,10.2598,181800.0
2004-07-29 13:00:00,17.06,17.11,17.05,17.1,90600.0,10.2598,10.2899,10.2538,10.2838,90600.0
2004-07-29 13:30:00,17.08,17.14,17.08,17.13,169400.0,10.2718,10.3079,10.2718,10.3019,169400.0
2004-07-29 14:00:00,17.13,17.15,17.08,17.14,285000.0,10.3019,10.3139,10.2718,10.3079,285000.0
2004-07-29 14:30:00,17.14,17.22,17.12,17.19,164800.0,10.3079,10.356,10.2959,10.338,164800.0
2004-07-29 15:00:00,17.2,17.29,17.17,17.24,357400.0,10.344,10.3981,10.3259,10.368,357400.0
2004-07-29 15:30:00,17.24,17.27,17.16,17.21,475200.0,10.368,10.3861,10.3199,10.35,475200.0
2004-07-30 09:30:00,17.38,17.59,17.34,17.38,386800.0,10.4522,10.5785,10.4282,10.4522,386800.0
2004-07-30 10:00:00,17.38,17.42,17.25,17.39,279600.0,10.4522,10.4763,10.3741,10.4583,279600.0
2004-07-30 10:30:00,17.39,17.58,17.39,17.56,262000.0,10.4583,10.5725,10.4583,10.5605,262000.0
2004-07-30 11:00:00,17.55,17.61,17.48,17.61,257000.0,10.5545,10.5906,10.5124,10.5906,257000.0
2004-07-30 11:30:00,17.61,17.63,17.56,17.56,126600.0,10.5906,10.6026,10.5605,10.5605,126600.0
2004-07-30 12:00:00,17.56,17.64,17.56,17.63,241000.0,10.5605,10.6086,10.5605,10.6026,241000.0
2004-07-30 12:30:00,17.63,17.68,17.61,17.61,168400.0,10.6026,10.6327,10.5906,10.5906,168400.0
2004-07-30 13:00:00,17.61,17.61,17.52,17.53,194200.0,10.5906,10.5906,10.5364,10.5424,194200.0
2004-07-30 13:30:00,17.52,17.52,17.43,17.43,140400.0,10.5364,10.5364,10.4823,10.4823,140400.0
2004-07-30 14:00:00,17.43,17.48,17.41,17.46,143400.0,10.4823,10.5124,10.4703,10.5004,143400.0
2004-07-30 14:30:00,17.46,17.5,17.45,17.47,123200.0,10.5004,10.5244,10.4943,10.5064,123200.0
2004-07-30 15:00:00,17.47,17.53,17.47,17.51,335600.0,10.5064,10.5424,10.5064,10.5304,335600.0
2004-07-30 15:30:00,17.52,17.52,17.39,17.45,564600.0,10.5364,10.5364,10.4583,10.4943,564600.0
2004-08-02 09:30:00,17.42,17.5,17.3,17.39,248400.0,10.4763,10.5244,10.4041,10.4583,248400.0
2004-08-02 10:00:00,17.38,17.39,17.15,17.21,281000.0,10.4522,10.4583,10.3139,10.35,281000.0
2004-08-02 10:30:00,17.21,17.21,17.12,17.21,135800.0,10.35,10.35,10.2959,10.35,135800.0
2004-08-02 11:00:00,17.22,17.3,17.16,17.25,176800.0,10.356,10.4041,10.3199,10.3741,176800.0
2004-08-02 11:30:00,17.25,17.28,17.23,17.24,108600.0,10.3741,10.3921,10.362,10.368,108600.0
2004-08-02 12:00:00,17.24,17.33,17.24,17.25,147200.0,10.368,10.4222,10.368,10.3741,147200.0
2004-08-02 12:30:00,17.26,17.3,17.25,17.3,77200.0,10.3801,10.4041,10.3741,10.4041,77200.0
2004-08-02 13:00:00,17.3,17.35,17.29,17.31,150600.0,10.4041,10.4342,10.3981,10.4101,150600.0
2004-08-02 13:30:00,17.31,17.45,17.31,17.45,217000.0,10.4101,10.4943,10.4101,10.4943,217000.0
2004-08-02 14:00:00,17.46,17.51,17.43,17.47,210200.0,10.5004,10.5304,10.4823,10.5064,210200.0
2004-08-02 14:30:00,17.47,17.49,17.4,17.43,118600.0,10.5064,10.5184,10.4643,10.4823,118600.0
2004-08-02 15:00:00,17.42,17.6,17.41,17.55,210600.0,10.4763,10.5845,10.4703,10.5545,210600.0
2004-08-02 15:30:00,17.54,17.58,17.47,17.47,388600.0,10.5485,10.5725,10.5064,10.5064,388600.0
2004-08-03 09:30:00,17.33,17.39,17.14,17.39,313400.0,10.4222,10.4583,10.3079,10.4583,313400.0
2004-08-03 10:00:00,17.38,17.39,17.09,17.13,358600.0,10.4522,10.4583,10.2778,10.3019,358600.0
2004-08-03 10:30:00,17.13,17.27,17.11,17.27,182800.0,10.3019,10.3861,10.2899,10.3861,182800.0
2004-08-03 11:00:00,17.27,17.3,17.16,17.16,214000.0,10.3861,10.4041,10.3199,10.3199,214000.0
2004-08-03 11:30:00,17.17,17.23,17.14,17.2,88800.0,10.3259,10.362,10.3079,10.344,88800.0
2004-08-03 12:00:00,17.21,17.48,17.18,17.2,124000.0,10.35,10.5124,10.332,10.344,124000.0
2004-08-03 12:30:00,17.2,17.23,17.18,17.2,228800.0,10.344,10.362,10.332,10.344,228800.0
2004-08-03 13:00:00,17.21,17.24,17.15,17.2,160000.0,10.35,10.368,10.3139,10.344,160000.0
2004-08-03 13:30:00,17.2,17.25,17.17,17.25,177000.0,10.344,10.3741,10.3259,10.3741,177000.0
2004-08-03 14:00:00,17.25,17.25,17.15,17.18,173800.0,10.3741,10.3741,10.3139,10.332,173800.0
2004-08-03 14:30:00,17.18,17.18,17.05,17.05,267200.0,10.332,10.332,10.2538,10.2538,267200.0
2004-08-03 15:00:00,17.06,17.08,16.99,17.02,326800.0,10.2598,10.2718,10.2177,10.2357,326800.0
2004-08-03 15:30:00,17.02,17.06,16.95,16.96,336600.0,10.2357,10.2598,10.1936,10.1997,336600.0
2004-08-04 09:30:00,16.78,16.85,16.64,16.79,433800.0,10.0914,10.1335,10.0072,10.0974,433800.0
2004-08-04 10:00:00,16.79,16.81,16.66,16.78,267200.0,10.0974,10.1094,10.0192,10.0914,267200.0
2004-08-04 10:30:00,16.79,16.81,16.69,16.72,236800.0,10.0974,10.1094,10.0373,10.0553,236800.0
2004-08-04 11:00:00,16.7,16.75,16.66,16.7,192800.0,10.0433,10.0734,10.0192,10.0433,192800.0
2004-08-04 11:30:00,16.69,16.78,16.63,16.77,290200.0,10.0373,10.0914,10.0012,10.0854,290200.0
2004-08-04 12:00:00,16.76,16.76,16.65,16.65,401400.0,10.0794,10.0794,10.0132,10.0132,401400.0
2004-08-04 12:30:00,16.66,16.66,16.58,16.58,166600.0,10.0192,10.0192,9.9711,9.9711,166600.0
2004-08-04 13:00:00,16.58,16.6,16.49,16.51,207000.0,9.9711,9.9832,9.917,9.929,207000.0
2004-08-04 13:30:00,16.5,16.63,16.5,16.63,116800.0,9.923,10.0012,9.923,10.0012,116800.0
2004-08-04 14:00:00,16.62,16.64,16.58,16.61,119000.0,9.9952,10.0072,9.9711,9.9892,119000.0
2004-08-04 14:30:00,16.61,16.71,16.61,16.65,241600.0,9.9892,10.0493,9.9892,10.0132,241600.0
2004-08-04 15:00:00,16.65,16.7,16.64,16.68,282200.0,10.0132,10.0433,10.0072,10.0313,282200.0
2004-08-04 15:30:00,16.68,16.72,16.59,16.59,378600.0,10.0313,10.0553,9.9771,9.9771,378600.0
2004-08-05 09:30:00,16.65,16.81,16.62,16.77,282800.0,10.0132,10.1094,9.9952,10.0854,282800.0
2004-08-05 10:00:00,16.74,16.8,16.7,16.8,270200.0,10.0673,10.1034,10.0433,10.1034,270200.0
2004-08-05 10:30:00,16.8,16.82,16.7,16.73,217600.0,10.1034,10.1155,10.0433,10.0613,217600.0
2004-08-05 11:00:00,16.73,16.74,16.59,16.6,131800.0,10.0613,10.0673,9.9771,9.9832,131800.0
2004-08-05 11:30:00,16.59,16.59,16.5,16.54,156000.0,9.9771,9.9771,9.923,9.9471,156000.0
2004-08-05 12:00:00,16.54,16.54,16.43,16.43,172200.0,9.9471,9.9471,9.8809,9.8809,172200.0
2004-08-05 12:30:00,16.45,16.48,16.37,16.41,298000.0,9.8929,9.911,9.8448,9.8689,298000.0
2004-08-05 13:00:00,16.41,16.41,16.33,16.35,182600.0,9.8689,9.8689,9.8208,9.8328,182600.0
2004-08-05 13:30:00,16.34,16.53,16.33,16.47,429200.0,9.8268,9.9411,9.8208,9.905,429200.0
2004-08-05 14:00:00,16.48,16.5,16.44,16.5,225400.0,9.911,9.923,9.8869,9.923,225400.0
2004-08-05 14:30:00,16.5,16.5,16.4,16.41,188200.0,9.923,9.923,9.8629,9.8689,188200.0
2004-08-05 15:00:00,16.41,16.45,16.34,16.36,316800.0,9.8689,9.8929,9.8268,9.8388,316800.0
2004-08-05 15:30:00,16.35,16.36,16.2,16.25,652400.0,9.8328,9.8388,9.7426,9.7727,652400.0
2004-08-06 09:30:00,16.4,16.6,16.17,16.25,955000.0,9.8629,9.9832,9.7246,9.7727,955000.0
2004-08-06 10:00:00,16.25,16.39,16.13,16.31,607400.0,9.7727,9.8569,9.7005,9.8087,607400.0
2004-08-06 10:30:00,16.3,16.35,16.2,16.22,181800.0,9.8027,9.8328,9.7426,9.7546,181800.0
2004-08-06 11:00:00,16.22,16.3,16.2,16.29,179200.0,9.7546,9.8027,9.7426,9.7967,179200.0
2004-08-06 11:30:00,16.29,16.29,16.21,16.22,310200.0,9.7967,9.7967,9.7486,9.7546,310200.0
2004-08-06 12:00:00,16.22,16.27,16.21,16.22,260400.0,9.7546,9.7847,9.7486,9.7546,260400.0
2004-08-06 12:30:00,16.22,16.22,16.17,16.18,257800.0,9.7546,9.7546,9.7246,9.7306,257800.0
2004-08-06 13:00:00,16.18,16.26,16.16,16.26,232600.0,9.7306,9.7787,9.7185,9.7787,232600.0
2004-08-06 13:30:00,16.26,16.26,16.17,16.17,160600.0,9.7787,9.7787,9.7246,9.7246,160600.0
2004-08-06 14:00:00,16.18,16.2,16.07,16.2,345600.0,9.7306,9.7426,9.6644,9.7426,345600.0
2004-08-06 14:30:00,16.2,16.21,16.09,16.1,326800.0,9.7426,9.7486,9.6764,9.6825,326800.0
2004-08-06 15:00:00,16.08,16.09,15.97,15.99,404800.0,9.6704,9.6764,9.6043,9.6163,404800.0
2004-08-06 15:30:00,15.99,16.08,15.97,16.03,668200.0,9.6163,9.6704,9.6043,9.6404,668200.0
2004-08-09 09:30:00,16.04,16.24,15.94,15.94,346200.0,9.6464,9.7666,9.5862,9.5862,346200.0
2004-08-09 10:00:00,15.94,16.04,15.88,16.01,275000.0,9.5862,9.6464,9.5501,9.6283,275000.0
2004-08-09 10:30:00,16.0,16.05,15.95,16.04,145400.0,9.6223,9.6524,9.5922,9.6464,145400.0
2004-08-09 11:00:00,16.03,16.03,15.96,16.0,183800.0,9.6404,9.6404,9.5983,9.6223,183800.0
2004-08-09 11:30:00,16.0,16.04,15.98,16.02,93600.0,9.6223,9.6464,9.6103,9.6343,93600.0
2004-08-09 12:00:00,16.0,16.02,15.95,15.99,76400.0,9.6223,9.6343,9.5922,9.6163,76400.0
2004-08-09 12:30:00,15.99,16.0,15.96,15.97,65600.0,9.6163,9.6223,9.5983,9.6043,65600.0
2004-08-09 13:00:00,15.97,16.0,15.96,15.98,56800.0,9.6043,9.6223,9.5983,9.6103,56800.0
2004-08-09 13:30:00,15.98,15.98,15.85,15.94,300200.0,9.6103,9.6103,9.5321,9.5862,300200.0
2004-08-09 14:00:00,15.94,15.98,15.88,15.94,207000.0,9.5862,9.6103,9.5501,9.5862,207000.0
2004-08-09 14:30:00,15.93,15.94,15.83,15.87,242800.0,9.5802,9.5862,9.5201,9.5441,242800.0
2004-08-09 15:00:00,15.87,15.89,15.85,15.87,1005800.0,9.5441,9.5562,9.5321,9.5441,1005800.0
2004-08-09 15:30:00,15.87,15.91,15.83,15.83,528400.0,9.5441,9.5682,9.5201,9.5201,528400.0
2004-08-10 09:30:00,16.38,16.44,16.31,16.41,707800.0,9.8508,9.8869,9.8087,9.8689,707800.0
2004-08-10 10:00:00,16.42,16.57,16.4,16.55,659200.0,9.8749,9.9651,9.8629,9.9531,659200.0
2004-08-10 10:30:00,16.54,16.57,16.5,16.56,646200.0,9.9471,9.9651,9.923,9.9591,646200.0
2004-08-10 11:00:00,16.56,16.61,16.55,16.6,625600.0,9.9591,9.9892,9.9531,9.9832,625600.0
2004-08-10 11:30:00,16.6,16.6,16.5,16.55,216400.0,9.9832,9.9832,9.923,9.9531,216400.0
2004-08-10 12:00:00,16.55,16.56,16.5,16.52,247200.0,9.9531,9.9591,9.923,9.935,247200.0
2004-08-10 12:30:00,16.52,16.55,16.5,16.54,133800.0,9.935,9.9531,9.923,9.9471,133800.0
2004-08-10 13:00:00,16.54,16.58,16.52,16.57,180200.0,9.9471,9.9711,9.935,9.9651,180200.0
2004-08-10 13:30:00,16.57,16.59,16.54,16.58,153200.0,9.9651,9.9771,9.9471,9.9711,153200.0
2004-08-10 14:00:00,16.59,16.59,16.5,16.5,281400.0,9.9771,9.9771,9.923,9.923,281400.0
2004-08-10 14:30:00,16.5,16.54,16.45,16.47,500000.0,9.923,9.9471,9.8929,9.905,500000.0
2004-08-10 15:00:00,16.48,16.58,16.45,16.56,330000.0,9.911,9.9711,9.8929,9.9591,330000.0
2004-08-10 15:30:00,16.56,16.57,16.47,16.52,813800.0,9.9591,9.9651,9.905,9.935,813800.0
2004-08-11 09:30:00,16.49,16.5,16.1,16.14,607400.0,9.917,9.923,9.6825,9.7065,607400.0
2004-08-11 10:00:00,16.15,16.15,16.05,16.09,453200.0,9.7125,9.7125,9.6524,9.6764,453200.0
2004-08-11 10:30:00,16.09,16.21,16.06,16.2,304800.0,9.6764,9.7486,9.6584,9.7426,304800.0
2004-08-11 11:00:00,16.2,16.23,16.13,16.2,437600.0,9.7426,9.7606,9.7005,9.7426,437600.0
2004-08-11 11:30:00,16.19,16.2,16.08,16.09,209400.0,9.7366,9.7426,9.6704,9.6764,209400.0
2004-08-11 12:00:00,16.09,16.1,15.97,16.07,307600.0,9.6764,9.6825,9.6043,9.6644,307600.0
2004-08-11 12:30:00,16.07,16.07,16.02,16.02,90600.0,9.6644,9.6644,9.6343,9.6343,90600.0
2004-08-11 13:00:00,16.02,16.08,16.0,16.08,157800.0,9.6343,9.6704,9.6223,9.6704,157800.0
2004-08-11 13:30:00,16.08,16.09,16.0,16.0,129800.0,9.6704,9.6764,9.6223,9.6223,129800.0
2004-08-11 14:00:00,16.0,16.03,15.97,16.0,157400.0,9.6223,9.6404,9.6043,9.6223,157400.0
2004-08-11 14:30:00,16.0,16.08,15.99,16.08,247000.0,9.6223,9.6704,9.6163,9.6704,247000.0
2004-08-11 15:00:00,16.08,16.21,16.05,16.16,446000.0,9.6704,9.7486,9.6524,9.7185,446000.0
2004-08-11 15:30:00,16.15,16.16,16.09,16.11,504600.0,9.7125,9.7185,9.6764,9.6885,504600.0
2004-08-12 09:30:00,16.25,16.27,16.1,16.18,269000.0,9.7727,9.7847,9.6825,9.7306,269000.0
2004-08-12 10:00:00,16.18,16.2,16.05,16.07,242200.0,9.7306,9.7426,9.6524,9.6644,242200.0
2004-08-12 10:30:00,16.07,16.1,15.96,16.0,411000.0,9.6644,9.6825,9.5983,9.6223,411000.0
2004-08-12 11:00:00,16.0,16.09,16.0,16.04,183800.0,9.6223,9.6764,9.6223,9.6464,183800.0
2004-08-12 11:30:00,16.04,16.07,16.03,16.07,89400.0,9.6464,9.6644,9.6404,9.6644,89400.0
2004-08-12 12:00:00,16.07,16.07,15.97,15.98,122800.0,9.6644,9.6644,9.6043,9.6103,122800.0
2004-08-12 12:30:00,15.98,15.99,15.93,15.95,101400.0,9.6103,9.6163,9.5802,9.5922,101400.0
2004-08-12 13:00:00,15.95,15.96,15.87,15.92,183600.0,9.5922,9.5983,9.5441,9.5742,183600.0
2004-08-12 13:30:00,15.92,15.93,15.88,15.93,210600.0,9.5742,9.5802,9.5501,9.5802,210600.0
2004-08-12 14:00:00,15.9,15.95,15.85,15.88,302400.0,9.5622,9.5922,9.5321,9.5501,302400.0
2004-08-12 14:30:00,15.87,15.9,15.83,15.84,150600.0,9.5441,9.5622,9.5201,9.5261,150600.0
2004-08-12 15:00:00,15.84,15.85,15.77,15.79,301600.0,9.5261,9.5321,9.484,9.496,301600.0
2004-08-12 15:30:00,15.79,15.87,15.78,15.82,293000.0,9.496,9.5441,9.49,9.5141,293000.0
2004-08-13 09:30:00,16.25,16.28,16.08,16.15,578200.0,9.7727,9.7907,9.6704,9.7125,578200.0
2004-08-13 10:00:00,16.15,16.25,16.03,16.1,483600.0,9.7125,9.7727,9.6404,9.6825,483600.0
2004-08-13 10:30:00,16.1,16.13,16.05,16.06,280200.0,9.6825,9.7005,9.6524,9.6584,280200.0
2004-08-13 11:00:00,16.06,16.11,16.04,16.05,261600.0,9.6584,9.6885,9.6464,9.6524,261600.0
2004-08-13 11:30:00,16.05,16.1,16.04,16.06,151400.0,9.6524,9.6825,9.6464,9.6584,151400.0
2004-08-13 12:00:00,16.06,16.08,16.02,16.04,95200.0,9.6584,9.6704,9.6343,9.6464,95200.0
2004-08-13 12:30:00,16.04,16.08,16.03,16.05,111600.0,9.6464,9.6704,9.6404,9.6524,111600.0
2004-08-13 13:00:00,16.05,16.06,16.03,16.04,138400.0,9.6524,9.6584,9.6404,9.6464,138400.0
2004-08-13 13:30:00,16.05,16.11,16.05,16.11,761400.0,9.6524,9.6885,9.6524,9.6885,761400.0
2004-08-13 14:00:00,16.11,16.2,16.1,16.17,209400.0,9.6885,9.7426,9.6825,9.7246,209400.0
2004-08-13 14:30:00,16.15,16.22,16.13,16.13,297000.0,9.7125,9.7546,9.7005,9.7005,297000.0
2004-08-13 15:00:00,16.11,16.22,16.11,16.17,344200.0,9.6885,9.7546,9.6885,9.7246,344200.0
2004-08-13 15:30:00,16.16,16.21,16.1,16.15,379800.0,9.7185,9.7486,9.6825,9.7125,379800.0
2004-08-16 09:30:00,16.27,16.49,16.25,16.46,532000.0,9.7847,9.917,9.7727,9.899,532000.0
2004-08-16 10:00:00,16.46,16.59,16.41,16.5,436400.0,9.899,9.9771,9.8689,9.923,436400.0
2004-08-16 10:30:00,16.5,16.65,16.47,16.61,567000.0,9.923,10.0132,9.905,9.9892,567000.0
2004-08-16 11:00:00,16.6,16.64,16.54,16.54,243400.0,9.9832,10.0072,9.9471,9.9471,243400.0
2004-08-16 11:30:00,16.54,16.6,16.5,16.55,290200.0,9.9471,9.9832,9.923,9.9531,290200.0
2004-08-16 12:00:00,16.55,16.55,16.47,16.5,122800.0,9.9531,9.9531,9.905,9.923,122800.0
2004-08-16 12:30:00,16.5,16.55,16.49,16.54,93200.0,9.923,9.9531,9.917,9.9471,93200.0
2004-08-16 13:00:00,16.53,16.55,16.5,16.53,138000.0,9.9411,9.9531,9.923,9.9411,138000.0
2004-08-16 13:30:00,16.53,16.53,16.5,16.53,84800.0,9.9411,9.9411,9.923,9.9411,84800.0
2004-08-16 14:00:00,16.53,16.58,16.5,16.52,130800.0,9.9411,9.9711,9.923,9.935,130800.0
2004-08-16 14:30:00,16.51,16.55,16.47,16.49,207200.0,9.929,9.9531,9.905,9.917,207200.0
2004-08-16 15:00:00,16.49,16.52,16.45,16.47,268000.0,9.917,9.935,9.8929,9.905,268000.0
2004-08-16 15:30:00,16.47,16.58,16.42,16.57,321800.0,9.905,9.9711,9.8749,9.9651,321800.0
2004-08-17 09:30:00,16.75,16.75,16.58,16.7,756600.0,10.0734,10.0734,9.9711,10.0433,756600.0
2004-08-17 10:00:00,16.69,16.86,16.69,16.85,403200.0,10.0373,10.1395,10.0373,10.1335,403200.0
2004-08-17 10:30:00,16.85,16.93,16.8,16.83,344800.0,10.1335,10.1816,10.1034,10.1215,344800.0
2004-08-17 11:00:00,16.81,16.87,16.76,16.86,310800.0,10.1094,10.1455,10.0794,10.1395,310800.0
2004-08-17 11:30:00,16.85,16.88,16.82,16.84,179400.0,10.1335,10.1515,10.1155,10.1275,179400.0
2004-08-17 12:00:00,16.83,16.88,16.81,16.88,308000.0,10.1215,10.1515,10.1094,10.1515,308000.0
2004-08-17 12:30:00,16.89,16.93,16.85,16.91,359400.0,10.1576,10.1816,10.1335,10.1696,359400.0
2004-08-17 13:00:00,16.9,16.93,16.87,16.91,178000.0,10.1636,10.1816,10.1455,10.1696,178000.0
2004-08-17 13:30:00,16.91,16.94,16.9,16.93,176200.0,10.1696,10.1876,10.1636,10.1816,176200.0
2004-08-17 14:00:00,16.94,16.94,16.85,16.87,315400.0,10.1876,10.1876,10.1335,10.1455,315400.0
2004-08-17 14:30:00,16.87,17.0,16.86,16.96,200400.0,10.1455,10.2237,10.1395,10.1997,200400.0
2004-08-17 15:00:00,16.96,16.96,16.86,16.88,176000.0,10.1997,10.1997,10.1395,10.1515,176000.0
2004-08-17 15:30:00,16.89,16.93,16.86,16.9,339200.0,10.1576,10.1816,10.1395,10.1636,339200.0
2004-08-18 09:30:00,16.75,16.84,16.49,16.75,717600.0,10.0734,10.1275,9.917,10.0734,717600.0
2004-08-18 10:00:00,16.75,16.83,16.75,16.8,285600.0,10.0734,10.1215,10.0734,10.1034,285600.0
2004-08-18 10:30:00,16.8,16.85,16.71,16.81,389800.0,10.1034,10.1335,10.0493,10.1094,389800.0
2004-08-18 11:00:00,16.81,16.9,16.76,16.88,297600.0,10.1094,10.1636,10.0794,10.1515,297600.0
2004-08-18 11:30:00,16.88,16.92,16.83,16.92,294600.0,10.1515,10.1756,10.1215,10.1756,294600.0
2004-08-18 12:00:00,16.92,16.98,16.89,16.95,302800.0,10.1756,10.2117,10.1576,10.1936,302800.0
2004-08-18 12:30:00,16.98,17.0,16.95,16.96,184600.0,10.2117,10.2237,10.1936,10.1997,184600.0
2004-08-18 13:00:00,16.95,17.07,16.95,17.06,249800.0,10.1936,10.2658,10.1936,10.2598,249800.0
2004-08-18 13:30:00,17.06,17.13,17.05,17.09,188800.0,10.2598,10.3019,10.2538,10.2778,188800.0
2004-08-18 14:00:00,17.09,17.14,17.06,17.06,393800.0,10.2778,10.3079,10.2598,10.2598,393800.0
2004-08-18 14:30:00,17.06,17.2,17.05,17.15,407400.0,10.2598,10.344,10.2538,10.3139,407400.0
2004-08-18 15:00:00,17.15,17.21,17.13,17.19,321200.0,10.3139,10.35,10.3019,10.338,321200.0
2004-08-18 15:30:00,17.2,17.31,17.18,17.25,943400.0,10.344,10.4101,10.332,10.3741,943400.0
2004-08-19 09:30:00,17.53,17.72,17.5,17.71,869400.0,10.5424,10.6567,10.5244,10.6507,869400.0
2004-08-19 10:00:00,17.69,17.72,17.64,17.69,460600.0,10.6387,10.6567,10.6086,10.6387,460600.0
2004-08-19 10:30:00,17.7,17.75,17.67,17.74,428400.0,10.6447,10.6748,10.6266,10.6687,428400.0
2004-08-19 11:00:00,17.74,17.89,17.74,17.88,366800.0,10.6687,10.759,10.6687,10.7529,366800.0
2004-08-19 11:30:00,17.88,17.94,17.84,17.85,830800.0,10.7529,10.789,10.7289,10.7349,830800.0
2004-08-19 12:00:00,17.85,17.88,17.83,17.85,613000.0,10.7349,10.7529,10.7229,10.7349,613000.0
2004-08-19 12:30:00,17.85,17.88,17.83,17.87,510200.0,10.7349,10.7529,10.7229,10.7469,510200.0
2004-08-19 13:00:00,17.88,17.99,17.86,17.97,354600.0,10.7529,10.8191,10.7409,10.8071,354600.0
2004-08-19 13:30:00,17.97,18.0,17.95,17.99,377600.0,10.8071,10.8251,10.795,10.8191,377600.0
2004-08-19 14:00:00,17.99,17.99,17.85,17.85,327400.0,10.8191,10.8191,10.7349,10.7349,327400.0
2004-08-19 14:30:00,17.86,17.86,17.78,17.81,413800.0,10.7409,10.7409,10.6928,10.7108,413800.0
2004-08-19 15:00:00,17.81,17.88,17.81,17.86,397800.0,10.7108,10.7529,10.7108,10.7409,397800.0
2004-08-19 15:30:00,17.86,17.87,17.8,17.8,960000.0,10.7409,10.7469,10.7048,10.7048,960000.0
2004-08-20 09:30:00,18.0,18.0,17.86,17.93,573000.0,10.8251,10.8251,10.7409,10.783,573000.0
2004-08-20 10:00:00,17.93,18.14,17.93,18.14,756000.0,10.783,10.9093,10.783,10.9093,756000.0
2004-08-20 10:30:00,18.15,18.31,18.14,18.2,835000.0,10.9153,11.0115,10.9093,10.9454,835000.0
2004-08-20 11:00:00,18.21,18.25,18.16,18.17,462400.0,10.9514,10.9755,10.9213,10.9273,462400.0
2004-08-20 11:30:00,18.17,18.17,18.08,18.13,377000.0,10.9273,10.9273,10.8732,10.9033,377000.0
2004-08-20 12:00:00,18.13,18.14,18.02,18.1,317400.0,10.9033,10.9093,10.8371,10.8852,317400.0
2004-08-20 12:30:00,18.11,18.18,18.1,18.1,286200.0,10.8913,10.9334,10.8852,10.8852,286200.0
2004-08-20 13:00:00,18.1,18.1,18.05,18.07,467600.0,10.8852,10.8852,10.8552,10.8672,467600.0
2004-08-20 13:30:00,18.07,18.11,18.06,18.1,279400.0,10.8672,10.8913,10.8612,10.8852,279400.0
2004-08-20 14:00:00,18.1,18.11,18.08,18.09,409800.0,10.8852,10.8913,10.8732,10.8792,409800.0
2004-08-20 14:30:00,18.1,18.15,18.06,18.11,428800.0,10.8852,10.9153,10.8612,10.8913,428800.0
2004-08-20 15:00:00,18.12,18.15,18.07,18.1,315800.0,10.8973,10.9153,10.8672,10.8852,315800.0
2004-08-20 15:30:00,18.11,18.14,18.08,18.12,701600.0,10.8913,10.9093,10.8732,10.8973,701600.0
2004-08-23 09:30:00,17.98,18.0,17.78,17.93,675400.0,10.8131,10.8251,10.6928,10.783,675400.0
2004-08-23 10:00:00,17.93,17.98,17.83,17.89,492400.0,10.783,10.8131,10.7229,10.759,492400.0
2004-08-23 10:30:00,17.89,17.93,17.74,17.74,357400.0,10.759,10.783,10.6687,10.6687,357400.0
2004-08-23 11:00:00,17.73,17.81,17.66,17.75,600600.0,10.6627,10.7108,10.6206,10.6748,600600.0
2004-08-23 11:30:00,17.75,17.78,17.74,17.75,228600.0,10.6748,10.6928,10.6687,10.6748,228600.0
2004-08-23 12:00:00,17.75,17.81,17.73,17.78,247600.0,10.6748,10.7108,10.6627,10.6928,247600.0
2004-08-23 12:30:00,17.78,17.8,17.72,17.75,316600.0,10.6928,10.7048,10.6567,10.6748,316600.0
2004-08-23 13:00:00,17.75,17.8,17.75,17.78,267400.0,10.6748,10.7048,10.6748,10.6928,267400.0
2004-08-23 13:30:00,17.77,17.8,17.75,17.78,387200.0,10.6868,10.7048,10.6748,10.6928,387200.0
2004-08-23 14:00:00,17.78,17.87,17.77,17.85,191800.0,10.6928,10.7469,10.6868,10.7349,191800.0
2004-08-23 14:30:00,17.85,17.86,17.78,17.8,200600.0,10.7349,10.7409,10.6928,10.7048,200600.0
2004-08-23 15:00:00,17.8,17.8,17.75,17.78,292000.0,10.7048,10.7048,10.6748,10.6928,292000.0
2004-08-23 15:30:00,17.78,17.82,17.75,17.82,769400.0,10.6928,10.7169,10.6748,10.7169,769400.0
2004-08-24 09:30:00,17.82,17.99,17.75,17.82,352200.0,10.7169,10.8191,10.6748,10.7169,352200.0
2004-08-24 10:00:00,17.83,17.84,17.61,17.7,477400.0,10.7229,10.7289,10.5906,10.6447,477400.0
2004-08-24 10:30:00,17.69,17.76,17.65,17.66,291200.0,10.6387,10.6808,10.6146,10.6206,291200.0
2004-08-24 11:00:00,17.66,17.68,17.61,17.68,325600.0,10.6206,10.6327,10.5906,10.6327,325600.0
2004-08-24 11:30:00,17.68,17.69,17.64,17.66,174800.0,10.6327,10.6387,10.6086,10.6206,174800.0
2004-08-24 12:00:00,17.66,17.66,17.6,17.61,512400.0,10.6206,10.6206,10.5845,10.5906,512400.0
2004-08-24 12:30:00,17.61,17.69,17.6,17.66,147000.0,10.5906,10.6387,10.5845,10.6206,147000.0
2004-08-24 13:00:00,17.66,17.67,17.63,17.67,103200.0,10.6206,10.6266,10.6026,10.6266,103200.0
2004-08-24 13:30:00,17.68,17.69,17.66,17.68,35800.0,10.6327,10.6387,10.6206,10.6327,35800.0
2004-08-24 14:00:00,17.68,17.7,17.65,17.66,61400.0,10.6327,10.6447,10.6146,10.6206,61400.0
2004-08-24 14:30:00,17.67,17.68,17.65,17.67,66400.0,10.6266,10.6327,10.6146,10.6266,66400.0
2004-08-24 15:00:00,17.67,17.68,17.64,17.66,226400.0,10.6266,10.6327,10.6086,10.6206,226400.0
2004-08-24 15:30:00,17.66,17.77,17.65,17.7,521000.0,10.6206,10.6868,10.6146,10.6447,521000.0
2004-08-25 09:30:00,17.7,17.83,17.56,17.71,393000.0,10.6447,10.7229,10.5605,10.6507,393000.0
2004-08-25 10:00:00,17.71,17.74,17.67,17.71,139800.0,10.6507,10.6687,10.6266,10.6507,139800.0
2004-08-25 10:30:00,17.72,17.87,17.68,17.75,142400.0,10.6567,10.7469,10.6327,10.6748,142400.0
2004-08-25 11:00:00,17.75,17.85,17.7,17.84,307600.0,10.6748,10.7349,10.6447,10.7289,307600.0
2004-08-25 11:30:00,17.84,17.89,17.84,17.86,168600.0,10.7289,10.759,10.7289,10.7409,168600.0
2004-08-25 12:00:00,17.88,18.0,17.87,18.0,225200.0,10.7529,10.8251,10.7469,10.8251,225200.0
2004-08-25 12:30:00,17.99,18.02,17.96,17.98,228800.0,10.8191,10.8371,10.801,10.8131,228800.0
2004-08-25 13:00:00,17.98,18.08,17.98,18.0,204600.0,10.8131,10.8732,10.8131,10.8251,204600.0
2004-08-25 13:30:00,18.0,18.0,17.96,17.98,278200.0,10.8251,10.8251,10.801,10.8131,278200.0
2004-08-25 14:00:00,17.99,18.05,17.98,18.05,426000.0,10.8191,10.8552,10.8131,10.8552,426000.0
2004-08-25 14:30:00,18.05,18.14,18.03,18.13,122000.0,10.8552,10.9093,10.8431,10.9033,122000.0
2004-08-25 15:00:00,18.13,18.14,18.07,18.07,140800.0,10.9033,10.9093,10.8672,10.8672,140800.0
2004-08-25 15:30:00,18.07,18.1,18.04,18.06,415000.0,10.8672,10.8852,10.8492,10.8612,415000.0
2004-08-26 09:30:00,18.07,18.15,18.02,18.04,233600.0,10.8672,10.9153,10.8371,10.8492,233600.0
2004-08-26 10:00:00,18.04,18.07,18.0,18.05,322000.0,10.8492,10.8672,10.8251,10.8552,322000.0
2004-08-26 10:30:00,18.05,18.06,18.01,18.03,305800.0,10.8552,10.8612,10.8311,10.8431,305800.0
2004-08-26 11:00:00,18.04,18.05,17.88,17.88,410200.0,10.8492,10.8552,10.7529,10.7529,410200.0
2004-08-26 11:30:00,17.88,17.93,17.84,17.92,764000.0,10.7529,10.783,10.7289,10.777,764000.0
2004-08-26 12:00:00,17.92,18.05,17.91,18.05,240400.0,10.777,10.8552,10.771,10.8552,240400.0
2004-08-26 12:30:00,18.05,18.12,18.04,18.11,93200.0,10.8552,10.8973,10.8492,10.8913,93200.0
2004-08-26 13:00:00,18.11,18.17,18.08,18.16,242800.0,10.8913,10.9273,10.8732,10.9213,242800.0
2004-08-26 13:30:00,18.16,18.16,18.1,18.11,126800.0,10.9213,10.9213,10.8852,10.8913,126800.0
2004-08-26 14:00:00,18.11,18.16,18.1,18.11,82400.0,10.8913,10.9213,10.8852,10.8913,82400.0
2004-08-26 14:30:00,18.11,18.16,18.11,18.15,132000.0,10.8913,10.9213,10.8913,10.9153,132000.0
2004-08-26 15:00:00,18.15,18.22,18.15,18.22,276000.0,10.9153,10.9574,10.9153,10.9574,276000.0
2004-08-26 15:30:00,18.22,18.24,18.21,18.24,262600.0,10.9574,10.9694,10.9514,10.9694,262600.0
2004-08-27 09:30:00,18.27,18.5,18.25,18.46,438800.0,10.9875,11.1258,10.9755,11.1017,438800.0
2004-08-27 10:00:00,18.45,18.47,18.38,18.46,406200.0,11.0957,11.1078,11.0536,11.1017,406200.0
2004-08-27 10:30:00,18.46,18.46,18.39,18.43,195000.0,11.1017,11.1017,11.0596,11.0837,195000.0
2004-08-27 11:00:00,18.43,18.5,18.43,18.43,492600.0,11.0837,11.1258,11.0837,11.0837,492600.0
2004-08-27 11:30:00,18.43,18.48,18.42,18.44,175000.0,11.0837,11.1138,11.0777,11.0897,175000.0
2004-08-27 12:00:00,18.45,18.45,18.33,18.36,223200.0,11.0957,11.0957,11.0236,11.0416,223200.0
2004-08-27 12:30:00,18.36,18.43,18.36,18.43,395400.0,11.0416,11.0837,11.0416,11.0837,395400.0
2004-08-27 13:00:00,18.43,18.5,18.43,18.49,134600.0,11.0837,11.1258,11.0837,11.1198,134600.0
2004-08-27 13:30:00,18.49,18.54,18.49,18.53,140400.0,11.1198,11.1499,11.1198,11.1438,140400.0
2004-08-27 14:00:00,18.54,18.55,18.5,18.53,296000.0,11.1499,11.1559,11.1258,11.1438,296000.0
2004-08-27 14:30:00,18.52,18.6,18.52,18.59,176200.0,11.1378,11.1859,11.1378,11.1799,176200.0
2004-08-27 15:00:00,18.59,18.61,18.58,18.6,131600.0,11.1799,11.192,11.1739,11.1859,131600.0
2004-08-27 15:30:00,18.6,18.62,18.5,18.61,397000.0,11.1859,11.198,11.1258,11.192,397000.0
2004-08-30 09:30:00,18.75,18.92,18.7,18.76,486600.0,11.2762,11.3784,11.2461,11.2822,486600.0
2004-08-30 10:00:00,18.75,18.83,18.67,18.82,513000.0,11.2762,11.3243,11.228,11.3182,513000.0
2004-08-30 10:30:00,18.82,18.83,18.69,18.72,311800.0,11.3182,11.3243,11.2401,11.2581,311800.0
2004-08-30 11:00:00,18.74,18.75,18.68,18.68,553800.0,11.2701,11.2762,11.2341,11.2341,553800.0
2004-08-30 11:30:00,18.68,18.75,18.66,18.75,151600.0,11.2341,11.2762,11.222,11.2762,151600.0
2004-08-30 12:00:00,18.75,18.76,18.67,18.67,212600.0,11.2762,11.2822,11.228,11.228,212600.0
2004-08-30 12:30:00,18.67,18.71,18.65,18.7,217400.0,11.228,11.2521,11.216,11.2461,217400.0
2004-08-30 13:00:00,18.71,18.73,18.68,18.73,334000.0,11.2521,11.2641,11.2341,11.2641,334000.0
2004-08-30 13:30:00,18.73,18.76,18.72,18.75,202600.0,11.2641,11.2822,11.2581,11.2762,202600.0
2004-08-30 14:00:00,18.74,18.76,18.72,18.75,272800.0,11.2701,11.2822,11.2581,11.2762,272800.0
2004-08-30 14:30:00,18.76,18.8,18.75,18.77,325400.0,11.2822,11.3062,11.2762,11.2882,325400.0
2004-08-30 15:00:00,18.76,18.76,18.68,18.69,520400.0,11.2822,11.2822,11.2341,11.2401,520400.0
2004-08-30 15:30:00,18.7,18.75,18.63,18.64,632600.0,11.2461,11.2762,11.204,11.21,632600.0
2004-08-31 09:30:00,18.74,18.84,18.7,18.78,424000.0,11.2701,11.3303,11.2461,11.2942,424000.0
2004-08-31 10:00:00,18.78,18.78,18.72,18.78,450600.0,11.2942,11.2942,11.2581,11.2942,450600.0
2004-08-31 10:30:00,18.77,18.83,18.77,18.77,338200.0,11.2882,11.3243,11.2882,11.2882,338200.0
2004-08-31 11:00:00,18.78,18.78,18.68,18.68,360400.0,11.2942,11.2942,11.2341,11.2341,360400.0
2004-08-31 11:30:00,18.68,18.73,18.68,18.72,248400.0,11.2341,11.2641,11.2341,11.2581,248400.0
2004-08-31 12:00:00,18.72,18.8,18.72,18.75,120000.0,11.2581,11.3062,11.2581,11.2762,120000.0
2004-08-31 12:30:00,18.76,18.79,18.71,18.79,106600.0,11.2822,11.3002,11.2521,11.3002,106600.0
2004-08-31 13:00:00,18.76,18.86,18.76,18.84,198400.0,11.2822,11.3423,11.2822,11.3303,198400.0
2004-08-31 13:30:00,18.85,18.86,18.83,18.85,170600.0,11.3363,11.3423,11.3243,11.3363,170600.0
2004-08-31 14:00:00,18.85,18.85,18.78,18.8,151200.0,11.3363,11.3363,11.2942,11.3062,151200.0
2004-08-31 14:30:00,18.8,18.87,18.78,18.86,135600.0,11.3062,11.3483,11.2942,11.3423,135600.0
2004-08-31 15:00:00,18.86,18.86,18.81,18.83,227400.0,11.3423,11.3423,11.3122,11.3243,227400.0
2004-08-31 15:30:00,18.83,18.86,18.78,18.84,891200.0,11.3243,11.3423,11.2942,11.3303,891200.0
2004-09-01 09:30:00,18.82,18.88,18.71,18.78,359800.0,11.3182,11.3543,11.2521,11.2942,359800.0
2004-09-01 10:00:00,18.79,18.82,18.74,18.8,436600.0,11.3002,11.3182,11.2701,11.3062,436600.0
2004-09-01 10:30:00,18.8,18.82,18.75,18.78,482600.0,11.3062,11.3182,11.2762,11.2942,482600.0
2004-09-01 11:00:00,18.78,18.8,18.76,18.78,260800.0,11.2942,11.3062,11.2822,11.2942,260800.0
2004-09-01 11:30:00,18.77,18.82,18.75,18.81,137400.0,11.2882,11.3182,11.2762,11.3122,137400.0
2004-09-01 12:00:00,18.8,18.82,18.75,18.76,284000.0,11.3062,11.3182,11.2762,11.2822,284000.0
2004-09-01 12:30:00,18.76,18.77,18.73,18.75,198800.0,11.2822,11.2882,11.2641,11.2762,198800.0
2004-09-01 13:00:00,18.75,18.88,18.7,18.84,768000.0,11.2762,11.3543,11.2461,11.3303,768000.0
2004-09-01 13:30:00,18.84,18.86,18.77,18.79,151000.0,11.3303,11.3423,11.2882,11.3002,151000.0
2004-09-01 14:00:00,18.79,18.83,18.77,18.82,179400.0,11.3002,11.3243,11.2882,11.3182,179400.0
2004-09-01 14:30:00,18.82,18.83,18.8,18.81,89000.0,11.3182,11.3243,11.3062,11.3122,89000.0
2004-09-01 15:00:00,18.81,18.84,18.8,18.83,127200.0,11.3122,11.3303,11.3062,11.3243,127200.0
2004-09-01 15:30:00,18.83,18.87,18.8,18.86,328200.0,11.3243,11.3483,11.3062,11.3423,328200.0
2004-09-02 09:30:00,18.83,18.83,18.75,18.8,274400.0,11.3243,11.3243,11.2762,11.3062,274400.0
2004-09-02 10:00:00,18.81,18.85,18.79,18.82,146200.0,11.3122,11.3363,11.3002,11.3182,146200.0
2004-09-02 10:30:00,18.83,18.85,18.82,18.82,136200.0,11.3243,11.3363,11.3182,11.3182,136200.0
2004-09-02 11:00:00,18.82,18.84,18.8,18.83,86600.0,11.3182,11.3303,11.3062,11.3243,86600.0
2004-09-02 11:30:00,18.83,18.86,18.8,18.84,193800.0,11.3243,11.3423,11.3062,11.3303,193800.0
2004-09-02 12:00:00,18.85,18.89,18.83,18.86,138000.0,11.3363,11.3603,11.3243,11.3423,138000.0
2004-09-02 12:30:00,18.86,18.88,18.85,18.88,64000.0,11.3423,11.3543,11.3363,11.3543,64000.0
2004-09-02 13:00:00,18.88,18.9,18.86,18.89,207200.0,11.3543,11.3664,11.3423,11.3603,207200.0
2004-09-02 13:30:00,18.89,18.94,18.88,18.92,101600.0,11.3603,11.3904,11.3543,11.3784,101600.0
2004-09-02 14:00:00,18.93,18.95,18.87,18.91,413600.0,11.3844,11.3964,11.3483,11.3724,413600.0
2004-09-02 14:30:00,18.9,18.93,18.88,18.9,300400.0,11.3664,11.3844,11.3543,11.3664,300400.0
2004-09-02 15:00:00,18.9,19.0,18.9,18.93,362800.0,11.3664,11.4265,11.3664,11.3844,362800.0
2004-09-02 15:30:00,18.93,18.96,18.89,18.89,420400.0,11.3844,11.4024,11.3603,11.3603,420400.0
2004-09-03 09:30:00,18.9,18.9,18.58,18.73,798800.0,11.3664,11.3664,11.1739,11.2641,798800.0
2004-09-03 10:00:00,18.73,18.73,18.41,18.42,586000.0,11.2641,11.2641,11.0717,11.0777,586000.0
2004-09-03 10:30:00,18.41,18.61,18.41,18.54,358200.0,11.0717,11.192,11.0717,11.1499,358200.0
2004-09-03 11:00:00,18.54,18.57,18.5,18.51,306600.0,11.1499,11.1679,11.1258,11.1318,306600.0
2004-09-03 11:30:00,18.5,18.52,18.49,18.52,146800.0,11.1258,11.1378,11.1198,11.1378,146800.0
2004-09-03 12:00:00,18.52,18.61,18.5,18.61,134200.0,11.1378,11.192,11.1258,11.192,134200.0
2004-09-03 12:30:00,18.6,18.65,18.58,18.63,150400.0,11.1859,11.216,11.1739,11.204,150400.0
2004-09-03 13:00:00,18.63,18.7,18.61,18.68,185600.0,11.204,11.2461,11.192,11.2341,185600.0
2004-09-03 13:30:00,18.68,18.69,18.66,18.68,78600.0,11.2341,11.2401,11.222,11.2341,78600.0
2004-09-03 14:00:00,18.68,18.7,18.67,18.7,108000.0,11.2341,11.2461,11.228,11.2461,108000.0
2004-09-03 14:30:00,18.7,18.7,18.66,18.67,162400.0,11.2461,11.2461,11.222,11.228,162400.0
2004-09-03 15:00:00,18.67,18.7,18.66,18.69,236600.0,11.228,11.2461,11.222,11.2401,236600.0
2004-09-03 15:30:00,18.69,18.76,18.68,18.68,408800.0,11.2401,11.2822,11.2341,11.2341,408800.0
2004-09-07 09:30:00,18.33,18.48,18.32,18.38,475400.0,11.0236,11.1138,11.0176,11.0536,475400.0
2004-09-07 10:00:00,18.38,18.41,18.33,18.39,403400.0,11.0536,11.0717,11.0236,11.0596,403400.0
2004-09-07 10:30:00,18.4,18.53,18.4,18.47,265800.0,11.0657,11.1438,11.0657,11.1078,265800.0
2004-09-07 11:00:00,18.48,18.56,18.48,18.53,159200.0,11.1138,11.1619,11.1138,11.1438,159200.0
2004-09-07 11:30:00,18.52,18.55,18.46,18.47,281000.0,11.1378,11.1559,11.1017,11.1078,281000.0
2004-09-07 12:00:00,18.47,18.56,18.47,18.55,215800.0,11.1078,11.1619,11.1078,11.1559,215800.0
2004-09-07 12:30:00,18.55,18.84,18.55,18.84,327800.0,11.1559,11.3303,11.1559,11.3303,327800.0
2004-09-07 13:00:00,18.82,18.84,18.72,18.79,253600.0,11.3182,11.3303,11.2581,11.3002,253600.0
2004-09-07 13:30:00,18.8,18.84,18.74,18.75,130000.0,11.3062,11.3303,11.2701,11.2762,130000.0
2004-09-07 14:00:00,18.74,18.8,18.73,18.74,79600.0,11.2701,11.3062,11.2641,11.2701,79600.0
2004-09-07 14:30:00,18.74,18.75,18.68,18.75,124800.0,11.2701,11.2762,11.2341,11.2762,124800.0
2004-09-07 15:00:00,18.74,18.8,18.72,18.77,139800.0,11.2701,11.3062,11.2581,11.2882,139800.0
2004-09-07 15:30:00,18.78,18.88,18.74,18.86,329800.0,11.2942,11.3543,11.2701,11.3423,329800.0
2004-09-08 09:30:00,18.88,18.88,18.54,18.69,461000.0,11.3543,11.3543,11.1499,11.2401,461000.0
2004-09-08 10:00:00,18.7,18.81,18.69,18.76,185800.0,11.2461,11.3122,11.2401,11.2822,185800.0
2004-09-08 10:30:00,18.75,18.87,18.75,18.85,229200.0,11.2762,11.3483,11.2762,11.3363,229200.0
2004-09-08 11:00:00,18.85,18.88,18.76,18.82,138800.0,11.3363,11.3543,11.2822,11.3182,138800.0
2004-09-08 11:30:00,18.82,18.92,18.8,18.83,167000.0,11.3182,11.3784,11.3062,11.3243,167000.0
2004-09-08 12:00:00,18.84,18.84,18.8,18.83,161000.0,11.3303,11.3303,11.3062,11.3243,161000.0
2004-09-08 12:30:00,18.83,18.9,18.8,18.8,100800.0,11.3243,11.3664,11.3062,11.3062,100800.0
2004-09-08 13:00:00,18.8,18.9,18.8,18.86,183400.0,11.3062,11.3664,11.3062,11.3423,183400.0
2004-09-08 13:30:00,18.85,18.88,18.78,18.79,226400.0,11.3363,11.3543,11.2942,11.3002,226400.0
2004-09-08 14:00:00,18.79,18.83,18.75,18.8,157600.0,11.3002,11.3243,11.2762,11.3062,157600.0
2004-09-08 14:30:00,18.79,18.86,18.73,18.75,104400.0,11.3002,11.3423,11.2641,11.2762,104400.0
2004-09-08 15:00:00,18.74,18.81,18.7,18.79,103400.0,11.2701,11.3122,11.2461,11.3002,103400.0
2004-09-08 15:30:00,18.79,18.83,18.68,18.7,216400.0,11.3002,11.3243,11.2341,11.2461,216400.0
2004-09-09 09:30:00,18.84,18.89,18.76,18.88,410000.0,11.3303,11.3603,11.2822,11.3543,410000.0
2004-09-09 10:00:00,18.89,18.98,18.83,18.9,372600.0,11.3603,11.4145,11.3243,11.3664,372600.0
2004-09-09 10:30:00,18.9,18.92,18.77,18.81,165400.0,11.3664,11.3784,11.2882,11.3122,165400.0
2004-09-09 11:00:00,18.74,18.8,18.74,18.78,160000.0,11.2701,11.3062,11.2701,11.2942,160000.0
2004-09-09 11:30:00,18.78,18.81,18.71,18.73,203000.0,11.2942,11.3122,11.2521,11.2641,203000.0
2004-09-09 12:00:00,18.72,18.83,18.71,18.8,89000.0,11.2581,11.3243,11.2521,11.3062,89000.0
2004-09-09 12:30:00,18.8,18.84,18.79,18.84,173400.0,11.3062,11.3303,11.3002,11.3303,173400.0
2004-09-09 13:00:00,18.84,18.85,18.83,18.84,87000.0,11.3303,11.3363,11.3243,11.3303,87000.0
2004-09-09 13:30:00,18.84,18.9,18.84,18.88,280000.0,11.3303,11.3664,11.3303,11.3543,280000.0
2004-09-09 14:00:00,18.86,18.89,18.83,18.86,146800.0,11.3423,11.3603,11.3243,11.3423,146800.0
2004-09-09 14:30:00,18.86,18.88,18.8,18.88,161400.0,11.3423,11.3543,11.3062,11.3543,161400.0
2004-09-09 15:00:00,18.87,18.92,18.87,18.9,249400.0,11.3483,11.3784,11.3483,11.3664,249400.0
2004-09-09 15:30:00,18.9,18.9,18.84,18.89,276800.0,11.3664,11.3664,11.3303,11.3603,276800.0
2004-09-10 09:30:00,19.0,19.16,18.98,19.07,756800.0,11.4265,11.5227,11.4145,11.4686,756800.0
2004-09-10 10:00:00,19.08,19.12,18.98,19.1,237600.0,11.4746,11.4987,11.4145,11.4866,237600.0
2004-09-10 10:30:00,19.11,19.15,19.01,19.01,226200.0,11.4927,11.5167,11.4325,11.4325,226200.0
2004-09-10 11:00:00,19.0,19.01,18.89,18.9,172800.0,11.4265,11.4325,11.3603,11.3664,172800.0
2004-09-10 11:30:00,18.9,18.93,18.84,18.84,161400.0,11.3664,11.3844,11.3303,11.3303,161400.0
2004-09-10 12:00:00,18.84,18.9,18.81,18.85,134800.0,11.3303,11.3664,11.3122,11.3363,134800.0
2004-09-10 12:30:00,18.85,18.86,18.8,18.8,90000.0,11.3363,11.3423,11.3062,11.3062,90000.0
2004-09-10 13:00:00,18.8,18.81,18.75,18.78,95400.0,11.3062,11.3122,11.2762,11.2942,95400.0
2004-09-10 13:30:00,18.79,18.84,18.74,18.84,130400.0,11.3002,11.3303,11.2701,11.3303,130400.0
2004-09-10 14:00:00,18.84,18.93,18.82,18.92,132400.0,11.3303,11.3844,11.3182,11.3784,132400.0
2004-09-10 14:30:00,18.92,18.99,18.92,18.97,145400.0,11.3784,11.4205,11.3784,11.4085,145400.0
2004-09-10 15:00:00,18.97,19.0,18.93,18.96,109000.0,11.4085,11.4265,11.3844,11.4024,109000.0
2004-09-10 15:30:00,18.95,18.96,18.9,18.95,232800.0,11.3964,11.4024,11.3664,11.3964,232800.0
2004-09-13 09:30:00,18.96,19.12,18.86,18.93,228600.0,11.4024,11.4987,11.3423,11.3844,228600.0
2004-09-13 10:00:00,18.93,18.99,18.73,18.74,214800.0,11.3844,11.4205,11.2641,11.2701,214800.0
2004-09-13 10:30:00,18.75,18.79,18.73,18.79,190600.0,11.2762,11.3002,11.2641,11.3002,190600.0
2004-09-13 11:00:00,18.79,18.85,18.78,18.85,226400.0,11.3002,11.3363,11.2942,11.3363,226400.0
2004-09-13 11:30:00,18.85,18.85,18.8,18.83,189600.0,11.3363,11.3363,11.3062,11.3243,189600.0
2004-09-13 12:00:00,18.83,18.85,18.81,18.83,181000.0,11.3243,11.3363,11.3122,11.3243,181000.0
2004-09-13 12:30:00,18.83,18.84,18.77,18.81,207000.0,11.3243,11.3303,11.2882,11.3122,207000.0
2004-09-13 13:00:00,18.8,18.83,18.79,18.82,130200.0,11.3062,11.3243,11.3002,11.3182,130200.0
2004-09-13 13:30:00,18.82,18.82,18.72,18.72,215600.0,11.3182,11.3182,11.2581,11.2581,215600.0
2004-09-13 14:00:00,18.72,18.77,18.7,18.7,281000.0,11.2581,11.2882,11.2461,11.2461,281000.0
2004-09-13 14:30:00,18.7,18.72,18.56,18.67,330600.0,11.2461,11.2581,11.1619,11.228,330600.0
2004-09-13 15:00:00,18.67,18.69,18.6,18.6,249800.0,11.228,11.2401,11.1859,11.1859,249800.0
2004-09-13 15:30:00,18.6,18.66,18.57,18.66,419800.0,11.1859,11.222,11.1679,11.222,419800.0
2004-09-14 09:30:00,18.7,18.77,18.61,18.61,617000.0,11.2461,11.2882,11.192,11.192,617000.0
2004-09-14 10:00:00,18.61,18.61,18.47,18.6,725400.0,11.192,11.192,11.1078,11.1859,725400.0
2004-09-14 10:30:00,18.61,18.63,18.55,18.59,557800.0,11.192,11.204,11.1559,11.1799,557800.0
2004-09-14 11:00:00,18.59,18.75,18.57,18.72,417400.0,11.1799,11.2762,11.1679,11.2581,417400.0
2004-09-14 11:30:00,18.72,18.78,18.68,18.76,275000.0,11.2581,11.2942,11.2341,11.2822,275000.0
2004-09-14 12:00:00,18.76,18.82,18.74,18.77,288800.0,11.2822,11.3182,11.2701,11.2882,288800.0
2004-09-14 12:30:00,18.76,18.84,18.75,18.84,169600.0,11.2822,11.3303,11.2762,11.3303,169600.0
2004-09-14 13:00:00,18.85,18.91,18.79,18.81,266200.0,11.3363,11.3724,11.3002,11.3122,266200.0
2004-09-14 13:30:00,18.8,18.88,18.8,18.88,159200.0,11.3062,11.3543,11.3062,11.3543,159200.0
2004-09-14 14:00:00,18.88,18.93,18.83,18.93,212800.0,11.3543,11.3844,11.3243,11.3844,212800.0
2004-09-14 14:30:00,18.93,18.99,18.91,18.99,255000.0,11.3844,11.4205,11.3724,11.4205,255000.0
2004-09-14 15:00:00,18.99,19.0,18.95,18.97,213200.0,11.4205,11.4265,11.3964,11.4085,213200.0
2004-09-14 15:30:00,18.97,18.98,18.88,18.92,680000.0,11.4085,11.4145,11.3543,11.3784,680000.0
2004-09-15 09:30:00,18.98,19.0,18.77,18.89,457600.0,11.4145,11.4265,11.2882,11.3603,457600.0
2004-09-15 10:00:00,18.89,18.93,18.85,18.87,243400.0,11.3603,11.3844,11.3363,11.3483,243400.0
2004-09-15 10:30:00,18.87,18.88,18.79,18.82,169400.0,11.3483,11.3543,11.3002,11.3182,169400.0
2004-09-15 11:00:00,18.81,18.81,18.74,18.78,212800.0,11.3122,11.3122,11.2701,11.2942,212800.0
2004-09-15 11:30:00,18.78,18.8,18.74,18.79,255600.0,11.2942,11.3062,11.2701,11.3002,255600.0
2004-09-15 12:00:00,18.79,18.83,18.7,18.7,180000.0,11.3002,11.3243,11.2461,11.2461,180000.0
2004-09-15 12:30:00,18.71,18.71,18.63,18.68,271600.0,11.2521,11.2521,11.204,11.2341,271600.0
2004-09-15 13:00:00,18.68,18.76,18.68,18.72,137800.0,11.2341,11.2822,11.2341,11.2581,137800.0
2004-09-15 13:30:00,18.72,18.78,18.66,18.71,143000.0,11.2581,11.2942,11.222,11.2521,143000.0
2004-09-15 14:00:00,18.7,18.72,18.65,18.67,157200.0,11.2461,11.2581,11.216,11.228,157200.0
2004-09-15 14:30:00,18.66,18.68,18.6,18.64,209400.0,11.222,11.2341,11.1859,11.21,209400.0
2004-09-15 15:00:00,18.64,18.65,18.58,18.63,216400.0,11.21,11.216,11.1739,11.204,216400.0
2004-09-15 15:30:00,18.63,18.63,18.53,18.58,436400.0,11.204,11.204,11.1438,11.1739,436400.0
2004-09-16 09:30:00,18.75,18.9,18.67,18.87,269600.0,11.2762,11.3664,11.228,11.3483,269600.0
2004-09-16 10:00:00,18.86,18.93,18.76,18.79,219800.0,11.3423,11.3844,11.2822,11.3002,219800.0
2004-09-16 10:30:00,18.78,18.82,18.77,18.78,95600.0,11.2942,11.3182,11.2882,11.2942,95600.0
2004-09-16 11:00:00,18.78,18.85,18.77,18.83,112800.0,11.2942,11.3363,11.2882,11.3243,112800.0
2004-09-16 11:30:00,18.83,18.83,18.73,18.73,102400.0,11.3243,11.3243,11.2641,11.2641,102400.0
2004-09-16 12:00:00,18.73,18.8,18.68,18.77,171000.0,11.2641,11.3062,11.2341,11.2882,171000.0
2004-09-16 12:30:00,18.78,18.88,18.78,18.79,152600.0,11.2942,11.3543,11.2942,11.3002,152600.0
2004-09-16 13:00:00,18.79,18.81,18.78,18.79,55800.0,11.3002,11.3122,11.2942,11.3002,55800.0
2004-09-16 13:30:00,18.78,18.78,18.71,18.73,186800.0,11.2942,11.2942,11.2521,11.2641,186800.0
2004-09-16 14:00:00,18.72,18.79,18.71,18.78,148000.0,11.2581,11.3002,11.2521,11.2942,148000.0
2004-09-16 14:30:00,18.78,18.81,18.77,18.79,192600.0,11.2942,11.3122,11.2882,11.3002,192600.0
2004-09-16 15:00:00,18.79,18.79,18.68,18.73,129000.0,11.3002,11.3002,11.2341,11.2641,129000.0
2004-09-16 15:30:00,18.73,18.78,18.68,18.73,131600.0,11.2641,11.2942,11.2341,11.2641,131600.0
2004-09-17 09:30:00,18.75,18.9,18.7,18.9,298200.0,11.2762,11.3664,11.2461,11.3664,298200.0
2004-09-17 10:00:00,18.93,18.94,18.82,18.85,208600.0,11.3844,11.3904,11.3182,11.3363,208600.0
2004-09-17 10:30:00,18.85,18.88,18.8,18.81,197200.0,11.3363,11.3543,11.3062,11.3122,197200.0
2004-09-17 11:00:00,18.81,18.83,18.7,18.75,226000.0,11.3122,11.3243,11.2461,11.2762,226000.0
2004-09-17 11:30:00,18.75,18.79,18.71,18.71,283800.0,11.2762,11.3002,11.2521,11.2521,283800.0
2004-09-17 12:00:00,18.71,18.81,18.7,18.81,229800.0,11.2521,11.3122,11.2461,11.3122,229800.0
2004-09-17 12:30:00,18.8,18.81,18.78,18.81,110000.0,11.3062,11.3122,11.2942,11.3122,110000.0
2004-09-17 13:00:00,18.81,18.81,18.75,18.76,100600.0,11.3122,11.3122,11.2762,11.2822,100600.0
2004-09-17 13:30:00,18.77,18.77,18.66,18.68,110800.0,11.2882,11.2882,11.222,11.2341,110800.0
2004-09-17 14:00:00,18.67,18.68,18.65,18.65,78400.0,11.228,11.2341,11.216,11.216,78400.0
2004-09-17 14:30:00,18.65,18.66,18.62,18.63,253200.0,11.216,11.222,11.198,11.204,253200.0
2004-09-17 15:00:00,18.63,18.63,18.57,18.59,226000.0,11.204,11.204,11.1679,11.1799,226000.0
2004-09-17 15:30:00,18.59,18.61,18.53,18.59,457400.0,11.1799,11.192,11.1438,11.1799,457400.0
2004-09-20 09:30:00,19.0,19.0,18.61,18.93,259000.0,11.4265,11.4265,11.192,11.3844,259000.0
2004-09-20 10:00:00,18.93,18.98,18.76,18.84,272800.0,11.3844,11.4145,11.2822,11.3303,272800.0
2004-09-20 10:30:00,18.84,18.91,18.8,18.85,164600.0,11.3303,11.3724,11.3062,11.3363,164600.0
2004-09-20 11:00:00,18.84,18.87,18.77,18.79,161800.0,11.3303,11.3483,11.2882,11.3002,161800.0
2004-09-20 11:30:00,18.79,18.81,18.78,18.78,476600.0,11.3002,11.3122,11.2942,11.2942,476600.0
2004-09-20 12:00:00,18.78,18.81,18.77,18.78,155800.0,11.2942,11.3122,11.2882,11.2942,155800.0
2004-09-20 12:30:00,18.78,18.78,18.67,18.7,203800.0,11.2942,11.2942,11.228,11.2461,203800.0
2004-09-20 13:00:00,18.71,18.81,18.69,18.77,130000.0,11.2521,11.3122,11.2401,11.2882,130000.0
2004-09-20 13:30:00,18.77,18.78,18.71,18.72,298600.0,11.2882,11.2942,11.2521,11.2581,298600.0
2004-09-20 14:00:00,18.73,18.73,18.67,18.68,223000.0,11.2641,11.2641,11.228,11.2341,223000.0
2004-09-20 14:30:00,18.68,18.73,18.66,18.68,200800.0,11.2341,11.2641,11.222,11.2341,200800.0
2004-09-20 15:00:00,18.68,18.72,18.68,18.71,178000.0,11.2341,11.2581,11.2341,11.2521,178000.0
2004-09-20 15:30:00,18.71,18.73,18.66,18.68,356000.0,11.2521,11.2641,11.222,11.2341,356000.0
2004-09-21 09:30:00,18.85,19.1,18.85,18.98,763600.0,11.3363,11.4866,11.3363,11.4145,763600.0
2004-09-21 10:00:00,18.98,19.0,18.93,18.95,460200.0,11.4145,11.4265,11.3844,11.3964,460200.0
2004-09-21 10:30:00,18.94,19.0,18.93,18.97,415200.0,11.3904,11.4265,11.3844,11.4085,415200.0
2004-09-21 11:00:00,18.97,18.98,18.93,18.96,186800.0,11.4085,11.4145,11.3844,11.4024,186800.0
2004-09-21 11:30:00,18.96,18.99,18.93,18.98,163000.0,11.4024,11.4205,11.3844,11.4145,163000.0
2004-09-21 12:00:00,18.98,18.99,18.93,18.93,123000.0,11.4145,11.4205,11.3844,11.3844,123000.0
2004-09-21 12:30:00,18.93,18.97,18.91,18.97,83400.0,11.3844,11.4085,11.3724,11.4085,83400.0
2004-09-21 13:00:00,18.96,18.96,18.91,18.93,69400.0,11.4024,11.4024,11.3724,11.3844,69400.0
2004-09-21 13:30:00,18.93,18.99,18.92,18.99,141000.0,11.3844,11.4205,11.3784,11.4205,141000.0
2004-09-21 14:00:00,18.98,19.0,18.93,18.98,237200.0,11.4145,11.4265,11.3844,11.4145,237200.0
2004-09-21 14:30:00,18.98,19.18,18.98,19.17,615800.0,11.4145,11.5348,11.4145,11.5287,615800.0
2004-09-21 15:00:00,19.17,19.33,19.15,19.3,568200.0,11.5287,11.625,11.5167,11.6069,568200.0
2004-09-21 15:30:00,19.31,19.4,19.29,19.4,644600.0,11.6129,11.6671,11.6009,11.6671,644600.0
2004-09-22 09:30:00,19.29,19.37,19.17,19.36,499600.0,11.6009,11.649,11.5287,11.643,499600.0
2004-09-22 10:00:00,19.36,19.75,19.36,19.65,496600.0,11.643,11.8775,11.643,11.8174,496600.0
2004-09-22 10:30:00,19.65,19.71,19.48,19.49,476000.0,11.8174,11.8535,11.7152,11.7212,476000.0
2004-09-22 11:00:00,19.48,19.63,19.47,19.56,233600.0,11.7152,11.8054,11.7092,11.7633,233600.0
2004-09-22 11:30:00,19.55,19.58,19.49,19.57,179000.0,11.7573,11.7753,11.7212,11.7693,179000.0
2004-09-22 12:00:00,19.57,19.65,19.55,19.65,213400.0,11.7693,11.8174,11.7573,11.8174,213400.0
2004-09-22 12:30:00,19.65,19.75,19.64,19.75,369200.0,11.8174,11.8775,11.8114,11.8775,369200.0
2004-09-22 13:00:00,19.75,19.8,19.71,19.75,284800.0,11.8775,11.9076,11.8535,11.8775,284800.0
2004-09-22 13:30:00,19.75,19.81,19.7,19.71,266400.0,11.8775,11.9136,11.8475,11.8535,266400.0
2004-09-22 14:00:00,19.71,19.71,19.63,19.65,251000.0,11.8535,11.8535,11.8054,11.8174,251000.0
2004-09-22 14:30:00,19.66,19.7,19.58,19.59,197200.0,11.8234,11.8475,11.7753,11.7813,197200.0
2004-09-22 15:00:00,19.59,19.62,19.55,19.55,301200.0,11.7813,11.7994,11.7573,11.7573,301200.0
2004-09-22 15:30:00,19.55,19.64,19.51,19.54,428800.0,11.7573,11.8114,11.7332,11.7513,428800.0
2004-09-23 09:30:00,19.63,19.8,19.63,19.71,683800.0,11.8054,11.9076,11.8054,11.8535,683800.0
2004-09-23 10:00:00,19.7,19.7,19.55,19.56,471000.0,11.8475,11.8475,11.7573,11.7633,471000.0
2004-09-23 10:30:00,19.55,19.55,19.36,19.49,523600.0,11.7573,11.7573,11.643,11.7212,523600.0
2004-09-23 11:00:00,19.49,19.49,19.36,19.4,217800.0,11.7212,11.7212,11.643,11.6671,217800.0
2004-09-23 11:30:00,19.4,19.45,19.39,19.42,261000.0,11.6671,11.6971,11.661,11.6791,261000.0
2004-09-23 12:00:00,19.41,19.42,19.38,19.41,90000.0,11.6731,11.6791,11.655,11.6731,90000.0
2004-09-23 12:30:00,19.41,19.45,19.4,19.42,172400.0,11.6731,11.6971,11.6671,11.6791,172400.0
2004-09-23 13:00:00,19.42,19.47,19.41,19.47,84000.0,11.6791,11.7092,11.6731,11.7092,84000.0
2004-09-23 13:30:00,19.47,19.63,19.47,19.58,277600.0,11.7092,11.8054,11.7092,11.7753,277600.0
2004-09-23 14:00:00,19.59,19.61,19.53,19.6,3652400.0,11.7813,11.7933,11.7452,11.7873,3652400.0
2004-09-23 14:30:00,19.61,19.64,19.54,19.54,236800.0,11.7933,11.8114,11.7513,11.7513,236800.0
2004-09-23 15:00:00,19.54,19.54,19.46,19.5,198200.0,11.7513,11.7513,11.7031,11.7272,198200.0
2004-09-23 15:30:00,19.5,19.51,19.38,19.45,498200.0,11.7272,11.7332,11.655,11.6971,498200.0
2004-09-24 09:30:00,19.45,19.54,19.36,19.42,526400.0,11.6971,11.7513,11.643,11.6791,526400.0
2004-09-24 10:00:00,19.45,19.45,19.29,19.39,415200.0,11.6971,11.6971,11.6009,11.661,415200.0
2004-09-24 10:30:00,19.4,19.45,19.39,19.44,171400.0,11.6671,11.6971,11.661,11.6911,171400.0
2004-09-24 11:00:00,19.43,19.53,19.42,19.48,423000.0,11.6851,11.7452,11.6791,11.7152,423000.0
2004-09-24 11:30:00,19.48,19.61,19.48,19.51,390200.0,11.7152,11.7933,11.7152,11.7332,390200.0
2004-09-24 12:00:00,19.5,19.71,19.49,19.69,688400.0,11.7272,11.8535,11.7212,11.8415,688400.0
2004-09-24 12:30:00,19.68,19.72,19.63,19.66,338000.0,11.8354,11.8595,11.8054,11.8234,338000.0
2004-09-24 13:00:00,19.66,19.66,19.55,19.65,481400.0,11.8234,11.8234,11.7573,11.8174,481400.0
2004-09-24 13:30:00,19.65,19.85,19.65,19.83,574000.0,11.8174,11.9377,11.8174,11.9257,574000.0
2004-09-24 14:00:00,19.83,19.85,19.76,19.79,352200.0,11.9257,11.9377,11.8836,11.9016,352200.0
2004-09-24 14:30:00,19.78,19.92,19.78,19.88,604600.0,11.8956,11.9798,11.8956,11.9557,604600.0
2004-09-24 15:00:00,19.88,19.93,19.85,19.9,396600.0,11.9557,11.9858,11.9377,11.9678,396600.0
2004-09-24 15:30:00,19.9,19.92,19.87,19.91,539000.0,11.9678,11.9798,11.9497,11.9738,539000.0
2004-09-27 09:30:00,19.9,19.98,19.82,19.83,508800.0,11.9678,12.0159,11.9196,11.9257,508800.0
2004-09-27 10:00:00,19.83,19.88,19.74,19.86,387600.0,11.9257,11.9557,11.8715,11.9437,387600.0
2004-09-27 10:30:00,19.86,19.9,19.78,19.89,244200.0,11.9437,11.9678,11.8956,11.9617,244200.0
2004-09-27 11:00:00,19.9,19.9,19.86,19.86,141400.0,11.9678,11.9678,11.9437,11.9437,141400.0
2004-09-27 11:30:00,19.86,19.92,19.85,19.91,199000.0,11.9437,11.9798,11.9377,11.9738,199000.0
2004-09-27 12:00:00,19.91,20.08,19.9,20.02,385200.0,11.9738,12.076,11.9678,12.0399,385200.0
2004-09-27 12:30:00,20.02,20.08,20.0,20.04,451000.0,12.0399,12.076,12.0279,12.0519,451000.0
2004-09-27 13:00:00,20.04,20.07,20.04,20.06,204000.0,12.0519,12.07,12.0519,12.064,204000.0
2004-09-27 13:30:00,20.06,20.12,20.06,20.11,436200.0,12.064,12.1001,12.064,12.094,436200.0
2004-09-27 14:00:00,20.11,20.13,20.09,20.11,259000.0,12.094,12.1061,12.082,12.094,259000.0
2004-09-27 14:30:00,20.11,20.18,20.11,20.15,471000.0,12.094,12.1361,12.094,12.1181,471000.0
2004-09-27 15:00:00,20.15,20.2,20.13,20.18,426600.0,12.1181,12.1482,12.1061,12.1361,426600.0
2004-09-27 15:30:00,20.19,20.22,20.16,20.2,880600.0,12.1422,12.1602,12.1241,12.1482,880600.0
2004-09-28 09:30:00,20.63,20.7,20.39,20.62,754200.0,12.4068,12.4489,12.2624,12.4008,754200.0
2004-09-28 10:00:00,20.6,20.89,20.58,20.73,702600.0,12.3887,12.5631,12.3767,12.4669,702600.0
2004-09-28 10:30:00,20.72,20.9,20.72,20.85,612200.0,12.4609,12.5691,12.4609,12.5391,612200.0
2004-09-28 11:00:00,20.85,21.0,20.85,21.0,489400.0,12.5391,12.6293,12.5391,12.6293,489400.0
2004-09-28 11:30:00,21.0,21.0,20.88,20.88,446000.0,12.6293,12.6293,12.5571,12.5571,446000.0
2004-09-28 12:00:00,20.88,20.98,20.83,20.93,393200.0,12.5571,12.6173,12.5271,12.5872,393200.0
2004-09-28 12:30:00,20.93,20.99,20.92,20.96,164600.0,12.5872,12.6233,12.5812,12.6052,164600.0
2004-09-28 13:00:00,20.96,21.07,20.96,21.0,200400.0,12.6052,12.6714,12.6052,12.6293,200400.0
2004-09-28 13:30:00,21.0,21.0,20.93,20.93,160400.0,12.6293,12.6293,12.5872,12.5872,160400.0
2004-09-28 14:00:00,20.93,21.04,20.93,21.03,298400.0,12.5872,12.6533,12.5872,12.6473,298400.0
2004-09-28 14:30:00,21.03,21.05,20.99,21.02,225400.0,12.6473,12.6594,12.6233,12.6413,225400.0
2004-09-28 15:00:00,21.02,21.06,20.93,20.97,572800.0,12.6413,12.6654,12.5872,12.6112,572800.0
2004-09-28 15:30:00,20.99,21.0,20.94,20.98,832800.0,12.6233,12.6293,12.5932,12.6173,832800.0
2004-09-29 09:30:00,20.5,20.62,20.41,20.5,1030600.0,12.3286,12.4008,12.2745,12.3286,1030600.0
2004-09-29 10:00:00,20.5,20.5,20.13,20.19,917800.0,12.3286,12.3286,12.1061,12.1422,917800.0
2004-09-29 10:30:00,20.18,20.36,20.1,20.26,671800.0,12.1361,12.2444,12.088,12.1843,671800.0
2004-09-29 11:00:00,20.26,20.32,20.2,20.25,317800.0,12.1843,12.2203,12.1482,12.1782,317800.0
2004-09-29 11:30:00,20.25,20.3,20.22,20.27,472200.0,12.1782,12.2083,12.1602,12.1903,472200.0
2004-09-29 12:00:00,20.27,20.28,20.18,20.2,219400.0,12.1903,12.1963,12.1361,12.1482,219400.0
2004-09-29 12:30:00,20.2,20.23,20.17,20.23,120600.0,12.1482,12.1662,12.1301,12.1662,120600.0
2004-09-29 13:00:00,20.23,20.28,20.22,20.24,218600.0,12.1662,12.1963,12.1602,12.1722,218600.0
2004-09-29 13:30:00,20.24,20.25,20.07,20.13,209200.0,12.1722,12.1782,12.07,12.1061,209200.0
2004-09-29 14:00:00,20.13,20.18,20.1,20.1,540000.0,12.1061,12.1361,12.088,12.088,540000.0
2004-09-29 14:30:00,20.1,20.1,19.86,19.86,709000.0,12.088,12.088,11.9437,11.9437,709000.0
2004-09-29 15:00:00,19.86,20.03,19.78,19.95,1067000.0,11.9437,12.0459,11.8956,11.9978,1067000.0
2004-09-29 15:30:00,19.95,19.99,19.83,19.93,1222000.0,11.9978,12.0219,11.9257,11.9858,1222000.0
2004-09-30 09:30:00,19.93,20.26,19.93,20.09,968400.0,11.9858,12.1843,11.9858,12.082,968400.0
2004-09-30 10:00:00,20.1,20.25,20.09,20.25,859200.0,12.088,12.1782,12.082,12.1782,859200.0
2004-09-30 10:30:00,20.24,20.3,20.18,20.21,993600.0,12.1722,12.2083,12.1361,12.1542,993600.0
2004-09-30 11:00:00,20.22,20.25,20.18,20.2,288000.0,12.1602,12.1782,12.1361,12.1482,288000.0
2004-09-30 11:30:00,20.2,20.2,20.1,20.15,811800.0,12.1482,12.1482,12.088,12.1181,811800.0
2004-09-30 12:00:00,20.15,20.18,20.06,20.15,256200.0,12.1181,12.1361,12.064,12.1181,256200.0
2004-09-30 12:30:00,20.16,20.21,20.14,20.18,248600.0,12.1241,12.1542,12.1121,12.1361,248600.0
2004-09-30 13:00:00,20.18,20.23,20.13,20.22,199400.0,12.1361,12.1662,12.1061,12.1602,199400.0
2004-09-30 13:30:00,20.22,20.28,20.17,20.28,309800.0,12.1602,12.1963,12.1301,12.1963,309800.0
2004-09-30 14:00:00,20.28,20.3,20.23,20.27,218400.0,12.1963,12.2083,12.1662,12.1903,218400.0
2004-09-30 14:30:00,20.27,20.39,20.23,20.34,315400.0,12.1903,12.2624,12.1662,12.2324,315400.0
2004-09-30 15:00:00,20.34,20.37,20.3,20.33,327200.0,12.2324,12.2504,12.2083,12.2264,327200.0
2004-09-30 15:30:00,20.33,20.33,20.23,20.27,566600.0,12.2264,12.2264,12.1662,12.1903,566600.0
2004-10-01 09:30:00,20.43,20.45,20.29,20.32,419200.0,12.2865,12.2985,12.2023,12.2203,419200.0
2004-10-01 10:00:00,20.32,20.4,20.11,20.11,406800.0,12.2203,12.2685,12.094,12.094,406800.0
2004-10-01 10:30:00,20.11,20.22,20.11,20.21,198600.0,12.094,12.1602,12.094,12.1542,198600.0
2004-10-01 11:00:00,20.22,20.23,20.02,20.11,368000.0,12.1602,12.1662,12.0399,12.094,368000.0
2004-10-01 11:30:00,20.11,20.2,20.08,20.08,324200.0,12.094,12.1482,12.076,12.076,324200.0
2004-10-01 12:00:00,20.08,20.13,20.06,20.11,344200.0,12.076,12.1061,12.064,12.094,344200.0
2004-10-01 12:30:00,20.11,20.11,20.08,20.08,238600.0,12.094,12.094,12.076,12.076,238600.0
2004-10-01 13:00:00,20.08,20.08,20.05,20.05,157200.0,12.076,12.076,12.058,12.058,157200.0
2004-10-01 13:30:00,20.05,20.05,20.02,20.02,196800.0,12.058,12.058,12.0399,12.0399,196800.0
2004-10-01 14:00:00,20.02,20.03,19.92,19.94,344200.0,12.0399,12.0459,11.9798,11.9918,344200.0
2004-10-01 14:30:00,19.94,20.04,19.9,20.03,359600.0,11.9918,12.0519,11.9678,12.0459,359600.0
2004-10-01 15:00:00,20.02,20.05,19.98,20.03,209000.0,12.0399,12.058,12.0159,12.0459,209000.0
2004-10-01 15:30:00,20.03,20.05,20.0,20.05,466400.0,12.0459,12.058,12.0279,12.058,466400.0
2004-10-04 09:30:00,20.05,20.05,19.7,19.79,941000.0,12.058,12.058,11.8475,11.9016,941000.0
2004-10-04 10:00:00,19.79,19.99,19.78,19.97,554200.0,11.9016,12.0219,11.8956,12.0099,554200.0
2004-10-04 10:30:00,19.95,20.0,19.84,19.84,292800.0,11.9978,12.0279,11.9317,11.9317,292800.0
2004-10-04 11:00:00,19.85,19.98,19.84,19.97,180200.0,11.9377,12.0159,11.9317,12.0099,180200.0
2004-10-04 11:30:00,19.96,20.0,19.89,20.0,150200.0,12.0038,12.0279,11.9617,12.0279,150200.0
2004-10-04 12:00:00,20.0,20.09,20.0,20.08,236800.0,12.0279,12.082,12.0279,12.076,236800.0
2004-10-04 12:30:00,20.07,20.29,20.05,20.22,432200.0,12.07,12.2023,12.058,12.1602,432200.0
2004-10-04 13:00:00,20.22,20.26,20.17,20.17,250200.0,12.1602,12.1843,12.1301,12.1301,250200.0
2004-10-04 13:30:00,20.18,20.21,20.16,20.19,87000.0,12.1361,12.1542,12.1241,12.1422,87000.0
2004-10-04 14:00:00,20.19,20.31,20.17,20.28,461200.0,12.1422,12.2143,12.1301,12.1963,461200.0
2004-10-04 14:30:00,20.26,20.28,20.16,20.16,180600.0,12.1843,12.1963,12.1241,12.1241,180600.0
2004-10-04 15:00:00,20.17,20.23,20.17,20.22,254800.0,12.1301,12.1662,12.1301,12.1602,254800.0
2004-10-04 15:30:00,20.22,20.23,20.14,20.15,525200.0,12.1602,12.1662,12.1121,12.1181,525200.0
2004-10-05 09:30:00,20.21,20.34,20.11,20.15,302000.0,12.1542,12.2324,12.094,12.1181,302000.0
2004-10-05 10:00:00,20.15,20.17,20.06,20.06,231800.0,12.1181,12.1301,12.064,12.064,231800.0
2004-10-05 10:30:00,20.06,20.1,20.03,20.07,251600.0,12.064,12.088,12.0459,12.07,251600.0
2004-10-05 11:00:00,20.07,20.13,20.07,20.11,214400.0,12.07,12.1061,12.07,12.094,214400.0
2004-10-05 11:30:00,20.11,20.23,20.11,20.2,207400.0,12.094,12.1662,12.094,12.1482,207400.0
2004-10-05 12:00:00,20.21,20.28,20.21,20.22,460000.0,12.1542,12.1963,12.1542,12.1602,460000.0
2004-10-05 12:30:00,20.22,20.3,20.22,20.27,191400.0,12.1602,12.2083,12.1602,12.1903,191400.0
2004-10-05 13:00:00,20.28,20.29,20.25,20.25,179400.0,12.1963,12.2023,12.1782,12.1782,179400.0
2004-10-05 13:30:00,20.25,20.27,20.21,20.21,141000.0,12.1782,12.1903,12.1542,12.1542,141000.0
2004-10-05 14:00:00,20.21,20.21,20.13,20.15,160800.0,12.1542,12.1542,12.1061,12.1181,160800.0
2004-10-05 14:30:00,20.15,20.19,20.13,20.16,132200.0,12.1181,12.1422,12.1061,12.1241,132200.0
2004-10-05 15:00:00,20.16,20.16,20.09,20.14,161600.0,12.1241,12.1241,12.082,12.1121,161600.0
2004-10-05 15:30:00,20.14,20.16,20.08,20.13,355000.0,12.1121,12.1241,12.076,12.1061,355000.0
2004-10-06 09:30:00,20.17,20.41,20.14,20.29,445400.0,12.1301,12.2745,12.1121,12.2023,445400.0
2004-10-06 10:00:00,20.29,20.42,20.29,20.41,563000.0,12.2023,12.2805,12.2023,12.2745,563000.0
2004-10-06 10:30:00,20.41,20.69,20.41,20.67,1096800.0,12.2745,12.4429,12.2745,12.4308,1096800.0
2004-10-06 11:00:00,20.66,20.67,20.48,20.5,592800.0,12.4248,12.4308,12.3166,12.3286,592800.0
2004-10-06 11:30:00,20.5,20.5,20.45,20.49,460000.0,12.3286,12.3286,12.2985,12.3226,460000.0
2004-10-06 12:00:00,20.49,20.56,20.47,20.5,572600.0,12.3226,12.3647,12.3105,12.3286,572600.0
2004-10-06 12:30:00,20.5,20.6,20.49,20.59,963800.0,12.3286,12.3887,12.3226,12.3827,963800.0
2004-10-06 13:00:00,20.59,20.59,20.5,20.52,343200.0,12.3827,12.3827,12.3286,12.3406,343200.0
2004-10-06 13:30:00,20.52,20.53,20.49,20.49,372800.0,12.3406,12.3466,12.3226,12.3226,372800.0
2004-10-06 14:00:00,20.5,20.57,20.5,20.53,275200.0,12.3286,12.3707,12.3286,12.3466,275200.0
2004-10-06 14:30:00,20.54,20.56,20.37,20.4,235200.0,12.3526,12.3647,12.2504,12.2685,235200.0
2004-10-06 15:00:00,20.4,20.5,20.38,20.44,240200.0,12.2685,12.3286,12.2564,12.2925,240200.0
2004-10-06 15:30:00,20.43,20.51,20.38,20.49,694400.0,12.2865,12.3346,12.2564,12.3226,694400.0
2004-10-07 09:30:00,20.88,21.09,20.8,20.99,917000.0,12.5571,12.6834,12.509,12.6233,917000.0
2004-10-07 10:00:00,21.01,21.13,20.95,20.96,781400.0,12.6353,12.7075,12.5992,12.6052,781400.0
2004-10-07 10:30:00,20.96,21.02,20.86,20.97,405800.0,12.6052,12.6413,12.5451,12.6112,405800.0
2004-10-07 11:00:00,20.97,20.97,20.7,20.7,259200.0,12.6112,12.6112,12.4489,12.4489,259200.0
2004-10-07 11:30:00,20.71,20.75,20.66,20.71,175000.0,12.4549,12.4789,12.4248,12.4549,175000.0
2004-10-07 12:00:00,20.71,20.89,20.68,20.89,689400.0,12.4549,12.5631,12.4368,12.5631,689400.0
2004-10-07 12:30:00,20.88,20.91,20.85,20.85,1128800.0,12.5571,12.5752,12.5391,12.5391,1128800.0
2004-10-07 13:00:00,20.85,20.85,20.79,20.8,460200.0,12.5391,12.5391,12.503,12.509,460200.0
2004-10-07 13:30:00,20.8,20.81,20.76,20.76,801000.0,12.509,12.515,12.485,12.485,801000.0
2004-10-07 14:00:00,20.77,20.8,20.73,20.78,310400.0,12.491,12.509,12.4669,12.497,310400.0
2004-10-07 14:30:00,20.78,20.87,20.75,20.82,518600.0,12.497,12.5511,12.4789,12.521,518600.0
2004-10-07 15:00:00,20.81,20.82,20.64,20.64,376200.0,12.515,12.521,12.4128,12.4128,376200.0
2004-10-07 15:30:00,20.64,20.65,20.5,20.53,859000.0,12.4128,12.4188,12.3286,12.3466,859000.0
2004-10-08 09:30:00,20.55,21.18,20.55,21.09,1239800.0,12.3587,12.7375,12.3587,12.6834,1239800.0
2004-10-08 10:00:00,21.09,21.09,20.96,20.99,1001000.0,12.6834,12.6834,12.6052,12.6233,1001000.0
2004-10-08 10:30:00,20.99,21.11,20.97,21.01,377600.0,12.6233,12.6954,12.6112,12.6353,377600.0
2004-10-08 11:00:00,21.0,21.03,20.95,20.98,238400.0,12.6293,12.6473,12.5992,12.6173,238400.0
2004-10-08 11:30:00,20.98,21.04,20.96,21.04,231000.0,12.6173,12.6533,12.6052,12.6533,231000.0
2004-10-08 12:00:00,21.04,21.13,21.03,21.07,535200.0,12.6533,12.7075,12.6473,12.6714,535200.0
2004-10-08 12:30:00,21.06,21.14,21.06,21.11,422800.0,12.6654,12.7135,12.6654,12.6954,422800.0
2004-10-08 13:00:00,21.11,21.2,21.11,21.18,399200.0,12.6954,12.7496,12.6954,12.7375,399200.0
2004-10-08 13:30:00,21.18,21.28,21.18,21.22,648000.0,12.7375,12.7977,12.7375,12.7616,648000.0
2004-10-08 14:00:00,21.22,21.24,21.11,21.13,555800.0,12.7616,12.7736,12.6954,12.7075,555800.0
2004-10-08 14:30:00,21.13,21.16,21.12,21.12,438400.0,12.7075,12.7255,12.7015,12.7015,438400.0
2004-10-08 15:00:00,21.12,21.15,21.04,21.05,1021800.0,12.7015,12.7195,12.6533,12.6594,1021800.0
2004-10-08 15:30:00,21.05,21.05,20.97,21.0,618400.0,12.6594,12.6594,12.6112,12.6293,618400.0
2004-10-11 09:30:00,21.0,21.0,20.66,20.81,342000.0,12.6293,12.6293,12.4248,12.515,342000.0
2004-10-11 10:00:00,20.81,20.81,20.47,20.64,575400.0,12.515,12.515,12.3105,12.4128,575400.0
2004-10-11 10:30:00,20.64,20.64,20.5,20.55,226800.0,12.4128,12.4128,12.3286,12.3587,226800.0
2004-10-11 11:00:00,20.54,20.56,20.5,20.5,414800.0,12.3526,12.3647,12.3286,12.3286,414800.0
2004-10-11 11:30:00,20.5,20.55,20.48,20.5,200200.0,12.3286,12.3587,12.3166,12.3286,200200.0
2004-10-11 12:00:00,20.5,20.55,20.49,20.53,180000.0,12.3286,12.3587,12.3226,12.3466,180000.0
2004-10-11 12:30:00,20.53,20.53,20.49,20.5,216800.0,12.3466,12.3466,12.3226,12.3286,216800.0
2004-10-11 13:00:00,20.5,20.5,20.4,20.42,294400.0,12.3286,12.3286,12.2685,12.2805,294400.0
2004-10-11 13:30:00,20.41,20.45,20.4,20.41,171000.0,12.2745,12.2985,12.2685,12.2745,171000.0
2004-10-11 14:00:00,20.4,20.43,20.4,20.43,166200.0,12.2685,12.2865,12.2685,12.2865,166200.0
2004-10-11 14:30:00,20.43,20.46,20.43,20.44,198000.0,12.2865,12.3045,12.2865,12.2925,198000.0
2004-10-11 15:00:00,20.43,20.49,20.42,20.49,446200.0,12.2865,12.3226,12.2805,12.3226,446200.0
2004-10-11 15:30:00,20.48,20.56,20.43,20.56,657200.0,12.3166,12.3647,12.2865,12.3647,657200.0
2004-10-12 09:30:00,20.2,20.2,19.9,19.94,851400.0,12.1482,12.1482,11.9678,11.9918,851400.0
2004-10-12 10:00:00,19.93,20.05,19.89,20.04,534600.0,11.9858,12.058,11.9617,12.0519,534600.0
2004-10-12 10:30:00,20.05,20.14,20.04,20.09,348600.0,12.058,12.1121,12.0519,12.082,348600.0
2004-10-12 11:00:00,20.08,20.13,19.96,20.0,432800.0,12.076,12.1061,12.0038,12.0279,432800.0
2004-10-12 11:30:00,20.0,20.06,19.99,20.03,369200.0,12.0279,12.064,12.0219,12.0459,369200.0
2004-10-12 12:00:00,20.04,20.1,20.02,20.09,176600.0,12.0519,12.088,12.0399,12.082,176600.0
2004-10-12 12:30:00,20.09,20.1,19.98,20.0,157400.0,12.082,12.088,12.0159,12.0279,157400.0
2004-10-12 13:00:00,20.0,20.05,19.99,20.0,140200.0,12.0279,12.058,12.0219,12.0279,140200.0
2004-10-12 13:30:00,20.0,20.03,19.96,19.98,224800.0,12.0279,12.0459,12.0038,12.0159,224800.0
2004-10-12 14:00:00,19.97,20.08,19.95,20.03,239000.0,12.0099,12.076,11.9978,12.0459,239000.0
2004-10-12 14:30:00,20.02,20.07,20.0,20.05,246600.0,12.0399,12.07,12.0279,12.058,246600.0
2004-10-12 15:00:00,20.04,20.17,20.03,20.12,231200.0,12.0519,12.1301,12.0459,12.1001,231200.0
2004-10-12 15:30:00,20.13,20.14,20.02,20.04,370600.0,12.1061,12.1121,12.0399,12.0519,370600.0
2004-10-13 09:30:00,18.8,18.96,18.38,18.53,3002000.0,11.3839,11.4808,11.1296,11.2204,3002000.0
2004-10-13 10:00:00,18.5,18.5,18.13,18.38,2868000.0,11.2022,11.2022,10.9782,11.1296,2868000.0
2004-10-13 10:30:00,18.38,18.45,18.28,18.41,1198400.0,11.1296,11.1719,11.069,11.1477,1198400.0
2004-10-13 11:00:00,18.41,18.41,18.27,18.27,1615800.0,11.1477,11.1477,11.0629,11.0629,1615800.0
2004-10-13 11:30:00,18.27,18.4,18.25,18.4,1357000.0,11.0629,11.1417,11.0508,11.1417,1357000.0
2004-10-13 12:00:00,18.4,18.4,18.25,18.25,711200.0,11.1417,11.1417,11.0508,11.0508,711200.0
2004-10-13 12:30:00,18.25,18.25,18.13,18.16,813600.0,11.0508,11.0508,10.9782,10.9963,813600.0
2004-10-13 13:00:00,18.16,18.17,17.95,17.96,690400.0,10.9963,11.0024,10.8692,10.8752,690400.0
2004-10-13 13:30:00,17.96,18.11,17.93,18.07,945200.0,10.8752,10.9661,10.8571,10.9418,945200.0
2004-10-13 14:00:00,18.07,18.25,18.05,18.24,1081000.0,10.9418,11.0508,10.9297,11.0448,1081000.0
2004-10-13 14:30:00,18.25,18.3,18.13,18.28,729800.0,11.0508,11.0811,10.9782,11.069,729800.0
2004-10-13 15:00:00,18.28,18.35,18.16,18.16,711000.0,11.069,11.1114,10.9963,10.9963,711000.0
2004-10-13 15:30:00,18.16,18.3,18.11,18.23,1288800.0,10.9963,11.0811,10.9661,11.0387,1288800.0
2004-10-14 09:30:00,18.35,18.55,18.21,18.42,976200.0,11.1114,11.2325,11.0266,11.1538,976200.0
2004-10-14 10:00:00,18.42,18.59,18.42,18.5,1082800.0,11.1538,11.2567,11.1538,11.2022,1082800.0
2004-10-14 10:30:00,18.5,18.53,18.45,18.5,706600.0,11.2022,11.2204,11.1719,11.2022,706600.0
2004-10-14 11:00:00,18.5,18.53,18.43,18.5,656800.0,11.2022,11.2204,11.1598,11.2022,656800.0
2004-10-14 11:30:00,18.5,18.52,18.37,18.39,288400.0,11.2022,11.2143,11.1235,11.1356,288400.0
2004-10-14 12:00:00,18.4,18.43,18.33,18.38,449400.0,11.1417,11.1598,11.0993,11.1296,449400.0
2004-10-14 12:30:00,18.38,18.4,18.33,18.33,199200.0,11.1296,11.1417,11.0993,11.0993,199200.0
2004-10-14 13:00:00,18.34,18.38,18.33,18.33,145200.0,11.1053,11.1296,11.0993,11.0993,145200.0
2004-10-14 13:30:00,18.33,18.4,18.33,18.37,160800.0,11.0993,11.1417,11.0993,11.1235,160800.0
2004-10-14 14:00:00,18.39,18.4,18.3,18.34,171200.0,11.1356,11.1417,11.0811,11.1053,171200.0
2004-10-14 14:30:00,18.34,18.38,18.33,18.35,289800.0,11.1053,11.1296,11.0993,11.1114,289800.0
2004-10-14 15:00:00,18.35,18.35,18.25,18.25,288400.0,11.1114,11.1114,11.0508,11.0508,288400.0
2004-10-14 15:30:00,18.25,18.35,18.21,18.21,481800.0,11.0508,11.1114,11.0266,11.0266,481800.0
2004-10-15 09:30:00,18.69,18.69,18.43,18.65,798800.0,11.3173,11.3173,11.1598,11.293,798800.0
2004-10-15 10:00:00,18.65,18.65,18.53,18.59,575800.0,11.293,11.293,11.2204,11.2567,575800.0
2004-10-15 10:30:00,18.59,18.67,18.57,18.67,344000.0,11.2567,11.3052,11.2446,11.3052,344000.0
2004-10-15 11:00:00,18.67,18.69,18.54,18.58,367000.0,11.3052,11.3173,11.2264,11.2507,367000.0
2004-10-15 11:30:00,18.58,18.66,18.57,18.58,309600.0,11.2507,11.2991,11.2446,11.2507,309600.0
2004-10-15 12:00:00,18.58,18.61,18.5,18.5,355800.0,11.2507,11.2688,11.2022,11.2022,355800.0
2004-10-15 12:30:00,18.5,18.61,18.48,18.57,268000.0,11.2022,11.2688,11.1901,11.2446,268000.0
2004-10-15 13:00:00,18.58,18.64,18.56,18.62,242600.0,11.2507,11.287,11.2385,11.2749,242600.0
2004-10-15 13:30:00,18.63,18.64,18.57,18.58,133200.0,11.2809,11.287,11.2446,11.2507,133200.0
2004-10-15 14:00:00,18.58,18.6,18.53,18.55,264000.0,11.2507,11.2628,11.2204,11.2325,264000.0
2004-10-15 14:30:00,18.54,18.54,18.43,18.49,245000.0,11.2264,11.2264,11.1598,11.1962,245000.0
2004-10-15 15:00:00,18.49,18.52,18.32,18.34,674600.0,11.1962,11.2143,11.0932,11.1053,674600.0
2004-10-15 15:30:00,18.34,18.54,18.32,18.47,1167000.0,11.1053,11.2264,11.0932,11.184,1167000.0
2004-10-18 09:30:00,18.5,18.59,18.41,18.49,293600.0,11.2022,11.2567,11.1477,11.1962,293600.0
2004-10-18 10:00:00,18.49,18.56,18.42,18.43,396000.0,11.1962,11.2385,11.1538,11.1598,396000.0
2004-10-18 10:30:00,18.43,18.46,18.34,18.34,184400.0,11.1598,11.178,11.1053,11.1053,184400.0
2004-10-18 11:00:00,18.34,18.4,18.32,18.38,164400.0,11.1053,11.1417,11.0932,11.1296,164400.0
2004-10-18 11:30:00,18.39,18.41,18.35,18.4,153400.0,11.1356,11.1477,11.1114,11.1417,153400.0
2004-10-18 12:00:00,18.4,18.42,18.33,18.33,221800.0,11.1417,11.1538,11.0993,11.0993,221800.0
2004-10-18 12:30:00,18.34,18.35,18.28,18.28,142200.0,11.1053,11.1114,11.069,11.069,142200.0
2004-10-18 13:00:00,18.28,18.31,18.26,18.27,114000.0,11.069,11.0872,11.0569,11.0629,114000.0
2004-10-18 13:30:00,18.27,18.29,18.07,18.11,558000.0,11.0629,11.0751,10.9418,10.9661,558000.0
2004-10-18 14:00:00,18.11,18.18,18.11,18.13,234000.0,10.9661,11.0084,10.9661,10.9782,234000.0
2004-10-18 14:30:00,18.13,18.18,18.06,18.06,239600.0,10.9782,11.0084,10.9358,10.9358,239600.0
2004-10-18 15:00:00,18.05,18.09,18.03,18.05,422600.0,10.9297,10.9539,10.9176,10.9297,422600.0
2004-10-18 15:30:00,18.05,18.07,17.99,18.05,691000.0,10.9297,10.9418,10.8934,10.9297,691000.0
2004-10-19 09:30:00,18.55,18.55,17.88,17.99,1108200.0,11.2325,11.2325,10.8268,10.8934,1108200.0
2004-10-19 10:00:00,17.99,18.0,17.6,17.6,828200.0,10.8934,10.8995,10.6572,10.6572,828200.0
2004-10-19 10:30:00,17.6,17.71,17.58,17.65,945400.0,10.6572,10.7239,10.6451,10.6875,945400.0
2004-10-19 11:00:00,17.67,17.74,17.65,17.67,442600.0,10.6996,10.742,10.6875,10.6996,442600.0
2004-10-19 11:30:00,17.67,17.71,17.63,17.71,282000.0,10.6996,10.7239,10.6754,10.7239,282000.0
2004-10-19 12:00:00,17.7,17.72,17.58,17.68,343600.0,10.7178,10.7299,10.6451,10.7057,343600.0
2004-10-19 12:30:00,17.67,17.72,17.58,17.65,364400.0,10.6996,10.7299,10.6451,10.6875,364400.0
2004-10-19 13:00:00,17.67,17.68,17.57,17.58,346800.0,10.6996,10.7057,10.6391,10.6451,346800.0
2004-10-19 13:30:00,17.58,17.63,17.49,17.5,379000.0,10.6451,10.6754,10.5906,10.5967,379000.0
2004-10-19 14:00:00,17.5,17.55,17.4,17.53,730000.0,10.5967,10.627,10.5361,10.6149,730000.0
2004-10-19 14:30:00,17.55,17.58,17.46,17.5,572400.0,10.627,10.6451,10.5725,10.5967,572400.0
2004-10-19 15:00:00,17.5,17.52,17.43,17.48,1006400.0,10.5967,10.6088,10.5543,10.5846,1006400.0
2004-10-19 15:30:00,17.48,17.55,17.45,17.48,1124400.0,10.5846,10.627,10.5664,10.5846,1124400.0
2004-10-20 09:30:00,17.63,17.83,17.63,17.78,823000.0,10.6754,10.7965,10.6754,10.7662,823000.0
2004-10-20 10:00:00,17.78,17.86,17.73,17.84,574400.0,10.7662,10.8147,10.736,10.8026,574400.0
2004-10-20 10:30:00,17.83,17.84,17.69,17.79,493000.0,10.7965,10.8026,10.7117,10.7723,493000.0
2004-10-20 11:00:00,17.79,17.95,17.76,17.95,525400.0,10.7723,10.8692,10.7541,10.8692,525400.0
2004-10-20 11:30:00,17.95,18.04,17.91,17.93,576200.0,10.8692,10.9237,10.845,10.8571,576200.0
2004-10-20 12:00:00,17.92,18.06,17.9,18.06,437600.0,10.851,10.9358,10.8389,10.9358,437600.0
2004-10-20 12:30:00,18.06,18.13,18.06,18.11,569800.0,10.9358,10.9782,10.9358,10.9661,569800.0
2004-10-20 13:00:00,18.11,18.18,18.06,18.07,281800.0,10.9661,11.0084,10.9358,10.9418,281800.0
2004-10-20 13:30:00,18.08,18.18,17.97,17.99,392800.0,10.9479,11.0084,10.8813,10.8934,392800.0
2004-10-20 14:00:00,17.98,18.03,17.95,17.97,326000.0,10.8873,10.9176,10.8692,10.8813,326000.0
2004-10-20 14:30:00,17.98,17.98,17.93,17.95,203000.0,10.8873,10.8873,10.8571,10.8692,203000.0
2004-10-20 15:00:00,17.95,17.98,17.93,17.93,245600.0,10.8692,10.8873,10.8571,10.8571,245600.0
2004-10-20 15:30:00,17.93,18.03,17.91,17.96,747600.0,10.8571,10.9176,10.845,10.8752,747600.0
2004-10-21 09:30:00,18.03,18.18,17.86,17.87,431600.0,10.9176,11.0084,10.8147,10.8207,431600.0
2004-10-21 10:00:00,17.86,18.15,17.86,18.06,745600.0,10.8147,10.9903,10.8147,10.9358,745600.0
2004-10-21 10:30:00,18.06,18.27,18.02,18.25,485400.0,10.9358,11.0629,10.9116,11.0508,485400.0
2004-10-21 11:00:00,18.25,18.3,18.19,18.22,609400.0,11.0508,11.0811,11.0145,11.0327,609400.0
2004-10-21 11:30:00,18.22,18.22,18.13,18.21,256200.0,11.0327,11.0327,10.9782,11.0266,256200.0
2004-10-21 12:00:00,18.2,18.22,18.14,18.18,178200.0,11.0206,11.0327,10.9842,11.0084,178200.0
2004-10-21 12:30:00,18.18,18.24,18.1,18.2,385000.0,11.0084,11.0448,10.96,11.0206,385000.0
2004-10-21 13:00:00,18.2,18.24,18.06,18.14,192200.0,11.0206,11.0448,10.9358,10.9842,192200.0
2004-10-21 13:30:00,18.15,18.26,18.15,18.25,183000.0,10.9903,11.0569,10.9903,11.0508,183000.0
2004-10-21 14:00:00,18.25,18.35,18.25,18.34,227200.0,11.0508,11.1114,11.0508,11.1053,227200.0
2004-10-21 14:30:00,18.35,18.35,18.18,18.21,252200.0,11.1114,11.1114,11.0084,11.0266,252200.0
2004-10-21 15:00:00,18.22,18.25,18.14,18.16,799200.0,11.0327,11.0508,10.9842,10.9963,799200.0
2004-10-21 15:30:00,18.17,18.22,18.13,18.17,472600.0,11.0024,11.0327,10.9782,11.0024,472600.0
2004-10-22 09:30:00,18.18,18.25,18.06,18.16,309800.0,11.0084,11.0508,10.9358,10.9963,309800.0
2004-10-22 10:00:00,18.15,18.15,17.83,17.88,437800.0,10.9903,10.9903,10.7965,10.8268,437800.0
2004-10-22 10:30:00,17.89,18.05,17.85,17.96,287200.0,10.8328,10.9297,10.8086,10.8752,287200.0
2004-10-22 11:00:00,17.96,18.02,17.93,17.99,161800.0,10.8752,10.9116,10.8571,10.8934,161800.0
2004-10-22 11:30:00,18.0,18.09,17.94,17.95,167800.0,10.8995,10.9539,10.8631,10.8692,167800.0
2004-10-22 12:00:00,17.95,18.06,17.95,18.02,150400.0,10.8692,10.9358,10.8692,10.9116,150400.0
2004-10-22 12:30:00,18.01,18.01,17.95,18.0,113800.0,10.9055,10.9055,10.8692,10.8995,113800.0
2004-10-22 13:00:00,17.99,18.03,17.97,18.0,118000.0,10.8934,10.9176,10.8813,10.8995,118000.0
2004-10-22 13:30:00,18.0,18.02,17.91,17.92,161000.0,10.8995,10.9116,10.845,10.851,161000.0
2004-10-22 14:00:00,17.92,18.0,17.9,18.0,99000.0,10.851,10.8995,10.8389,10.8995,99000.0
2004-10-22 14:30:00,18.0,18.04,17.93,17.96,142600.0,10.8995,10.9237,10.8571,10.8752,142600.0
2004-10-22 15:00:00,17.95,17.98,17.87,17.94,205800.0,10.8692,10.8873,10.8207,10.8631,205800.0
2004-10-22 15:30:00,17.93,17.95,17.85,17.86,285200.0,10.8571,10.8692,10.8086,10.8147,285200.0
2004-10-25 09:30:00,18.28,18.5,18.21,18.48,1008000.0,11.069,11.2022,11.0266,11.1901,1008000.0
2004-10-25 10:00:00,18.48,18.64,18.44,18.6,558200.0,11.1901,11.287,11.1659,11.2628,558200.0
2004-10-25 10:30:00,18.61,18.61,18.38,18.39,467600.0,11.2688,11.2688,11.1296,11.1356,467600.0
2004-10-25 11:00:00,18.39,18.43,18.32,18.41,382800.0,11.1356,11.1598,11.0932,11.1477,382800.0
2004-10-25 11:30:00,18.41,18.49,18.38,18.45,1462000.0,11.1477,11.1962,11.1296,11.1719,1462000.0
2004-10-25 12:00:00,18.45,18.5,18.41,18.47,413400.0,11.1719,11.2022,11.1477,11.184,413400.0
2004-10-25 12:30:00,18.47,18.47,18.39,18.41,112400.0,11.184,11.184,11.1356,11.1477,112400.0
2004-10-25 13:00:00,18.41,18.47,18.39,18.41,179400.0,11.1477,11.184,11.1356,11.1477,179400.0
2004-10-25 13:30:00,18.39,18.45,18.38,18.41,80000.0,11.1356,11.1719,11.1296,11.1477,80000.0
2004-10-25 14:00:00,18.39,18.42,18.34,18.36,348800.0,11.1356,11.1538,11.1053,11.1174,348800.0
2004-10-25 14:30:00,18.36,18.37,18.27,18.27,465200.0,11.1174,11.1235,11.0629,11.0629,465200.0
2004-10-25 15:00:00,18.27,18.41,18.26,18.36,220600.0,11.0629,11.1477,11.0569,11.1174,220600.0
2004-10-25 15:30:00,18.36,18.41,18.33,18.39,457800.0,11.1174,11.1477,11.0993,11.1356,457800.0
2004-10-26 09:30:00,18.43,18.43,18.23,18.33,301400.0,11.1598,11.1598,11.0387,11.0993,301400.0
2004-10-26 10:00:00,18.33,18.36,18.16,18.24,312600.0,11.0993,11.1174,10.9963,11.0448,312600.0
2004-10-26 10:30:00,18.24,18.33,18.18,18.19,246000.0,11.0448,11.0993,11.0084,11.0145,246000.0
2004-10-26 11:00:00,18.18,18.27,18.16,18.24,221600.0,11.0084,11.0629,10.9963,11.0448,221600.0
2004-10-26 11:30:00,18.24,18.27,18.16,18.21,181600.0,11.0448,11.0629,10.9963,11.0266,181600.0
2004-10-26 12:00:00,18.21,18.29,18.21,18.24,241200.0,11.0266,11.0751,11.0266,11.0448,241200.0
2004-10-26 12:30:00,18.24,18.26,18.21,18.23,217600.0,11.0448,11.0569,11.0266,11.0387,217600.0
2004-10-26 13:00:00,18.23,18.25,18.17,18.18,233400.0,11.0387,11.0508,11.0024,11.0084,233400.0
2004-10-26 13:30:00,18.18,18.29,18.17,18.28,243800.0,11.0084,11.0751,11.0024,11.069,243800.0
2004-10-26 14:00:00,18.29,18.43,18.25,18.41,405600.0,11.0751,11.1598,11.0508,11.1477,405600.0
2004-10-26 14:30:00,18.42,18.52,18.42,18.47,433000.0,11.1538,11.2143,11.1538,11.184,433000.0
2004-10-26 15:00:00,18.47,18.5,18.36,18.38,262200.0,11.184,11.2022,11.1174,11.1296,262200.0
2004-10-26 15:30:00,18.38,18.49,18.38,18.49,420800.0,11.1296,11.1962,11.1296,11.1962,420800.0
2004-10-27 09:30:00,18.53,18.59,18.42,18.42,219400.0,11.2204,11.2567,11.1538,11.1538,219400.0
2004-10-27 10:00:00,18.43,18.56,18.43,18.43,207000.0,11.1598,11.2385,11.1598,11.1598,207000.0
2004-10-27 10:30:00,18.43,18.61,18.41,18.49,250600.0,11.1598,11.2688,11.1477,11.1962,250600.0
2004-10-27 11:00:00,18.49,18.5,18.21,18.24,382200.0,11.1962,11.2022,11.0266,11.0448,382200.0
2004-10-27 11:30:00,18.22,18.31,18.2,18.3,272200.0,11.0327,11.0872,11.0206,11.0811,272200.0
2004-10-27 12:00:00,18.3,18.33,18.27,18.28,299200.0,11.0811,11.0993,11.0629,11.069,299200.0
2004-10-27 12:30:00,18.28,18.28,18.19,18.27,243600.0,11.069,11.069,11.0145,11.0629,243600.0
2004-10-27 13:00:00,18.25,18.4,18.25,18.4,262400.0,11.0508,11.1417,11.0508,11.1417,262400.0
2004-10-27 13:30:00,18.4,18.42,18.32,18.38,147600.0,11.1417,11.1538,11.0932,11.1296,147600.0
2004-10-27 14:00:00,18.38,18.41,18.34,18.38,125200.0,11.1296,11.1477,11.1053,11.1296,125200.0
2004-10-27 14:30:00,18.38,18.45,18.38,18.45,193200.0,11.1296,11.1719,11.1296,11.1719,193200.0
2004-10-27 15:00:00,18.44,18.55,18.39,18.52,335000.0,11.1659,11.2325,11.1356,11.2143,335000.0
2004-10-27 15:30:00,18.51,18.55,18.5,18.54,437000.0,11.2083,11.2325,11.2022,11.2264,437000.0
2004-10-28 09:30:00,17.63,17.83,17.58,17.8,1388800.0,10.6754,10.7965,10.6451,10.7783,1388800.0
2004-10-28 10:00:00,17.8,17.92,17.74,17.92,1539200.0,10.7783,10.851,10.742,10.851,1539200.0
2004-10-28 10:30:00,17.93,17.98,17.84,17.97,616600.0,10.8571,10.8873,10.8026,10.8813,616600.0
2004-10-28 11:00:00,17.96,18.1,17.95,17.99,616800.0,10.8752,10.96,10.8692,10.8934,616800.0
2004-10-28 11:30:00,17.99,18.04,17.87,17.9,350200.0,10.8934,10.9237,10.8207,10.8389,350200.0
2004-10-28 12:00:00,17.92,18.03,17.9,17.99,300600.0,10.851,10.9176,10.8389,10.8934,300600.0
2004-10-28 12:30:00,17.99,18.01,17.91,17.95,294800.0,10.8934,10.9055,10.845,10.8692,294800.0
2004-10-28 13:00:00,17.94,17.95,17.86,17.93,423800.0,10.8631,10.8692,10.8147,10.8571,423800.0
2004-10-28 13:30:00,17.93,17.95,17.84,17.88,254800.0,10.8571,10.8692,10.8026,10.8268,254800.0
2004-10-28 14:00:00,17.88,17.89,17.8,17.82,249600.0,10.8268,10.8328,10.7783,10.7905,249600.0
2004-10-28 14:30:00,17.82,17.86,17.77,17.79,626600.0,10.7905,10.8147,10.7602,10.7723,626600.0
2004-10-28 15:00:00,17.79,17.79,17.48,17.5,783800.0,10.7723,10.7723,10.5846,10.5967,783800.0
2004-10-28 15:30:00,17.5,17.65,17.47,17.52,1336000.0,10.5967,10.6875,10.5785,10.6088,1336000.0
2004-10-29 09:30:00,17.75,18.04,17.74,17.93,715400.0,10.7481,10.9237,10.742,10.8571,715400.0
2004-10-29 10:00:00,17.93,18.0,17.91,17.96,790400.0,10.8571,10.8995,10.845,10.8752,790400.0
2004-10-29 10:30:00,17.96,17.96,17.86,17.9,310400.0,10.8752,10.8752,10.8147,10.8389,310400.0
2004-10-29 11:00:00,17.9,17.97,17.84,17.9,262800.0,10.8389,10.8813,10.8026,10.8389,262800.0
2004-10-29 11:30:00,17.9,17.95,17.88,17.91,192600.0,10.8389,10.8692,10.8268,10.845,192600.0
2004-10-29 12:00:00,17.92,18.15,17.91,18.15,441200.0,10.851,10.9903,10.845,10.9903,441200.0
2004-10-29 12:30:00,18.15,18.18,18.05,18.13,290200.0,10.9903,11.0084,10.9297,10.9782,290200.0
2004-10-29 13:00:00,18.13,18.17,18.1,18.16,332600.0,10.9782,11.0024,10.96,10.9963,332600.0
2004-10-29 13:30:00,18.16,18.2,18.13,18.2,265200.0,10.9963,11.0206,10.9782,11.0206,265200.0
2004-10-29 14:00:00,18.19,18.19,18.13,18.16,425600.0,11.0145,11.0145,10.9782,10.9963,425600.0
2004-10-29 14:30:00,18.16,18.18,18.05,18.06,263800.0,10.9963,11.0084,10.9297,10.9358,263800.0
2004-10-29 15:00:00,18.06,18.09,17.98,18.05,474400.0,10.9358,10.9539,10.8873,10.9297,474400.0
2004-10-29 15:30:00,18.05,18.18,18.02,18.11,823000.0,10.9297,11.0084,10.9116,10.9661,823000.0
2004-11-01 09:30:00,18.25,18.33,18.13,18.32,365600.0,11.0508,11.0993,10.9782,11.0932,365600.0
2004-11-01 10:00:00,18.31,18.34,18.18,18.27,201600.0,11.0872,11.1053,11.0084,11.0629,201600.0
2004-11-01 10:30:00,18.27,18.3,18.18,18.21,272000.0,11.0629,11.0811,11.0084,11.0266,272000.0
2004-11-01 11:00:00,18.22,18.3,18.02,18.05,361800.0,11.0327,11.0811,10.9116,10.9297,361800.0
2004-11-01 11:30:00,18.05,18.13,18.03,18.1,241800.0,10.9297,10.9782,10.9176,10.96,241800.0
2004-11-01 12:00:00,18.11,18.11,17.92,17.92,331600.0,10.9661,10.9661,10.851,10.851,331600.0
2004-11-01 12:30:00,17.93,17.93,17.88,17.91,234400.0,10.8571,10.8571,10.8268,10.845,234400.0
2004-11-01 13:00:00,17.91,17.94,17.89,17.92,114200.0,10.845,10.8631,10.8328,10.851,114200.0
2004-11-01 13:30:00,17.92,17.97,17.91,17.97,111400.0,10.851,10.8813,10.845,10.8813,111400.0
2004-11-01 14:00:00,17.98,17.98,17.89,17.9,176600.0,10.8873,10.8873,10.8328,10.8389,176600.0
2004-11-01 14:30:00,17.9,17.97,17.89,17.95,117600.0,10.8389,10.8813,10.8328,10.8692,117600.0
2004-11-01 15:00:00,17.95,17.96,17.9,17.91,100800.0,10.8692,10.8752,10.8389,10.845,100800.0
2004-11-01 15:30:00,17.91,17.93,17.89,17.89,364400.0,10.845,10.8571,10.8328,10.8328,364400.0
2004-11-02 09:30:00,17.85,17.85,17.7,17.72,332800.0,10.8086,10.8086,10.7178,10.7299,332800.0
2004-11-02 10:00:00,17.72,17.84,17.65,17.8,358200.0,10.7299,10.8026,10.6875,10.7783,358200.0
2004-11-02 10:30:00,17.79,17.88,17.71,17.72,425800.0,10.7723,10.8268,10.7239,10.7299,425800.0
2004-11-02 11:00:00,17.72,17.78,17.66,17.68,223800.0,10.7299,10.7662,10.6936,10.7057,223800.0
2004-11-02 11:30:00,17.67,17.7,17.53,17.58,454400.0,10.6996,10.7178,10.6149,10.6451,454400.0
2004-11-02 12:00:00,17.56,17.67,17.53,17.66,392200.0,10.633,10.6996,10.6149,10.6936,392200.0
2004-11-02 12:30:00,17.67,17.68,17.6,17.64,148000.0,10.6996,10.7057,10.6572,10.6815,148000.0
2004-11-02 13:00:00,17.65,17.65,17.59,17.6,173600.0,10.6875,10.6875,10.6512,10.6572,173600.0
2004-11-02 13:30:00,17.6,17.6,17.52,17.52,321600.0,10.6572,10.6572,10.6088,10.6088,321600.0
2004-11-02 14:00:00,17.52,17.6,17.51,17.59,389600.0,10.6088,10.6572,10.6027,10.6512,389600.0
2004-11-02 14:30:00,17.6,17.6,17.5,17.52,459000.0,10.6572,10.6572,10.5967,10.6088,459000.0
2004-11-02 15:00:00,17.52,17.59,17.45,17.47,418200.0,10.6088,10.6512,10.5664,10.5785,418200.0
2004-11-02 15:30:00,17.47,17.56,17.46,17.53,614800.0,10.5785,10.633,10.5725,10.6149,614800.0
2004-11-03 09:30:00,17.88,17.95,17.76,17.8,508200.0,10.8268,10.8692,10.7541,10.7783,508200.0
2004-11-03 10:00:00,17.8,18.06,17.77,17.99,498200.0,10.7783,10.9358,10.7602,10.8934,498200.0
2004-11-03 10:30:00,17.99,18.03,17.91,17.93,454800.0,10.8934,10.9176,10.845,10.8571,454800.0
2004-11-03 11:00:00,17.92,17.98,17.87,17.9,435000.0,10.851,10.8873,10.8207,10.8389,435000.0
2004-11-03 11:30:00,17.89,17.93,17.86,17.88,209200.0,10.8328,10.8571,10.8147,10.8268,209200.0
2004-11-03 12:00:00,17.9,17.95,17.87,17.89,225600.0,10.8389,10.8692,10.8207,10.8328,225600.0
2004-11-03 12:30:00,17.9,17.93,17.88,17.9,184800.0,10.8389,10.8571,10.8268,10.8389,184800.0
2004-11-03 13:00:00,17.9,17.97,17.89,17.91,213000.0,10.8389,10.8813,10.8328,10.845,213000.0
2004-11-03 13:30:00,17.9,18.0,17.85,17.98,286000.0,10.8389,10.8995,10.8086,10.8873,286000.0
2004-11-03 14:00:00,18.0,18.06,17.95,17.98,265200.0,10.8995,10.9358,10.8692,10.8873,265200.0
2004-11-03 14:30:00,17.98,17.99,17.88,17.9,281800.0,10.8873,10.8934,10.8268,10.8389,281800.0
2004-11-03 15:00:00,17.91,17.96,17.85,17.89,298000.0,10.845,10.8752,10.8086,10.8328,298000.0
2004-11-03 15:30:00,17.89,18.08,17.88,18.08,702000.0,10.8328,10.9479,10.8268,10.9479,702000.0
2004-11-04 09:30:00,18.4,18.6,18.4,18.49,721000.0,11.1417,11.2628,11.1417,11.1962,721000.0
2004-11-04 10:00:00,18.5,18.52,18.45,18.47,456800.0,11.2022,11.2143,11.1719,11.184,456800.0
2004-11-04 10:30:00,18.48,18.71,18.48,18.63,544400.0,11.1901,11.3294,11.1901,11.2809,544400.0
2004-11-04 11:00:00,18.65,19.0,18.64,18.99,899400.0,11.293,11.505,11.287,11.4989,899400.0
2004-11-04 11:30:00,18.99,19.0,18.95,19.0,666200.0,11.4989,11.505,11.4747,11.505,666200.0
2004-11-04 12:00:00,19.0,19.08,18.96,19.04,477400.0,11.505,11.5534,11.4808,11.5292,477400.0
2004-11-04 12:30:00,19.04,19.06,18.9,18.92,331800.0,11.5292,11.5413,11.4444,11.4565,331800.0
2004-11-04 13:00:00,18.92,19.0,18.89,18.98,264800.0,11.4565,11.505,11.4384,11.4929,264800.0
2004-11-04 13:30:00,18.98,18.99,18.92,18.93,366800.0,11.4929,11.4989,11.4565,11.4626,366800.0
2004-11-04 14:00:00,18.93,19.0,18.91,18.98,269200.0,11.4626,11.505,11.4505,11.4929,269200.0
2004-11-04 14:30:00,18.97,18.98,18.88,18.95,215000.0,11.4868,11.4929,11.4323,11.4747,215000.0
2004-11-04 15:00:00,18.96,19.03,18.94,19.03,410400.0,11.4808,11.5231,11.4686,11.5231,410400.0
2004-11-04 15:30:00,19.03,19.05,18.98,19.04,718200.0,11.5231,11.5353,11.4929,11.5292,718200.0
2004-11-05 09:30:00,19.05,19.06,18.85,18.91,829800.0,11.5353,11.5413,11.4141,11.4505,829800.0
2004-11-05 10:00:00,18.91,19.25,18.9,19.15,715800.0,11.4505,11.6564,11.4444,11.5958,715800.0
2004-11-05 10:30:00,19.15,19.24,19.11,19.14,315400.0,11.5958,11.6503,11.5716,11.5898,315400.0
2004-11-05 11:00:00,19.14,19.25,19.1,19.16,210800.0,11.5898,11.6564,11.5655,11.6019,210800.0
2004-11-05 11:30:00,19.16,19.2,19.13,19.17,128800.0,11.6019,11.6261,11.5837,11.6079,128800.0
2004-11-05 12:00:00,19.17,19.25,19.15,19.22,161600.0,11.6079,11.6564,11.5958,11.6382,161600.0
2004-11-05 12:30:00,19.22,19.28,19.21,19.24,212400.0,11.6382,11.6745,11.6321,11.6503,212400.0
2004-11-05 13:00:00,19.24,19.31,19.18,19.28,211400.0,11.6503,11.6927,11.614,11.6745,211400.0
2004-11-05 13:30:00,19.27,19.3,19.21,19.3,135600.0,11.6685,11.6866,11.6321,11.6866,135600.0
2004-11-05 14:00:00,19.28,19.41,19.27,19.29,301600.0,11.6745,11.7532,11.6685,11.6806,301600.0
2004-11-05 14:30:00,19.29,19.33,19.23,19.23,216000.0,11.6806,11.7048,11.6442,11.6442,216000.0
2004-11-05 15:00:00,19.23,19.33,19.17,19.24,162400.0,11.6442,11.7048,11.6079,11.6503,162400.0
2004-11-05 15:30:00,19.22,19.28,19.21,19.22,413600.0,11.6382,11.6745,11.6321,11.6382,413600.0
2004-11-08 09:30:00,19.25,19.25,19.0,19.22,281600.0,11.6564,11.6564,11.505,11.6382,281600.0
2004-11-08 10:00:00,19.22,19.28,19.15,19.2,262000.0,11.6382,11.6745,11.5958,11.6261,262000.0
2004-11-08 10:30:00,19.2,19.24,19.15,19.17,185200.0,11.6261,11.6503,11.5958,11.6079,185200.0
2004-11-08 11:00:00,19.17,19.19,19.11,19.14,145000.0,11.6079,11.62,11.5716,11.5898,145000.0
2004-11-08 11:30:00,19.14,19.21,19.1,19.15,184000.0,11.5898,11.6321,11.5655,11.5958,184000.0
2004-11-08 12:00:00,19.15,19.17,19.03,19.03,249600.0,11.5958,11.6079,11.5231,11.5231,249600.0
2004-11-08 12:30:00,19.04,19.11,19.0,19.04,138600.0,11.5292,11.5716,11.505,11.5292,138600.0
2004-11-08 13:00:00,19.05,19.05,18.95,19.02,183200.0,11.5353,11.5353,11.4747,11.5171,183200.0
2004-11-08 13:30:00,19.04,19.06,18.99,19.02,210400.0,11.5292,11.5413,11.4989,11.5171,210400.0
2004-11-08 14:00:00,19.03,19.08,19.0,19.0,90200.0,11.5231,11.5534,11.505,11.505,90200.0
2004-11-08 14:30:00,19.0,19.05,19.0,19.03,80600.0,11.505,11.5353,11.505,11.5231,80600.0
2004-11-08 15:00:00,19.04,19.04,18.88,18.93,267200.0,11.5292,11.5292,11.4323,11.4626,267200.0
2004-11-08 15:30:00,18.93,19.0,18.92,18.99,408000.0,11.4626,11.505,11.4565,11.4989,408000.0
2004-11-09 09:30:00,19.15,19.22,19.04,19.22,309400.0,11.5958,11.6382,11.5292,11.6382,309400.0
2004-11-09 10:00:00,19.23,19.28,19.13,19.16,229400.0,11.6442,11.6745,11.5837,11.6019,229400.0
2004-11-09 10:30:00,19.17,19.28,19.16,19.19,131400.0,11.6079,11.6745,11.6019,11.62,131400.0
2004-11-09 11:00:00,19.21,19.42,19.19,19.42,211000.0,11.6321,11.7593,11.62,11.7593,211000.0
2004-11-09 11:30:00,19.43,19.43,19.28,19.36,170400.0,11.7654,11.7654,11.6745,11.723,170400.0
2004-11-09 12:00:00,19.36,19.36,19.24,19.26,442400.0,11.723,11.723,11.6503,11.6624,442400.0
2004-11-09 12:30:00,19.26,19.36,19.26,19.35,122600.0,11.6624,11.723,11.6624,11.7169,122600.0
2004-11-09 13:00:00,19.36,19.45,19.35,19.43,187600.0,11.723,11.7775,11.7169,11.7654,187600.0
2004-11-09 13:30:00,19.43,19.57,19.42,19.57,684600.0,11.7654,11.8501,11.7593,11.8501,684600.0
2004-11-09 14:00:00,19.57,19.58,19.5,19.5,272600.0,11.8501,11.8562,11.8077,11.8077,272600.0
2004-11-09 14:30:00,19.5,19.59,19.47,19.58,411800.0,11.8077,11.8622,11.7896,11.8562,411800.0
2004-11-09 15:00:00,19.58,19.66,19.53,19.63,711400.0,11.8562,11.9046,11.8259,11.8865,711400.0
2004-11-09 15:30:00,19.64,19.64,19.49,19.58,777800.0,11.8925,11.8925,11.8017,11.8562,777800.0
2004-11-10 09:30:00,19.57,19.6,19.37,19.41,324200.0,11.8501,11.8683,11.729,11.7532,324200.0
2004-11-10 10:00:00,19.41,19.46,18.74,19.27,298600.0,11.7532,11.7835,11.3475,11.6685,298600.0
2004-11-10 10:30:00,19.27,19.34,19.2,19.33,222400.0,11.6685,11.7109,11.6261,11.7048,222400.0
2004-11-10 11:00:00,19.32,19.33,19.23,19.26,116800.0,11.6987,11.7048,11.6442,11.6624,116800.0
2004-11-10 11:30:00,19.27,19.3,19.25,19.27,139800.0,11.6685,11.6866,11.6564,11.6685,139800.0
2004-11-10 12:00:00,19.27,19.31,19.25,19.3,157400.0,11.6685,11.6927,11.6564,11.6866,157400.0
2004-11-10 12:30:00,19.3,19.3,19.25,19.25,88800.0,11.6866,11.6866,11.6564,11.6564,88800.0
2004-11-10 13:00:00,19.25,19.25,19.18,19.24,84400.0,11.6564,11.6564,11.614,11.6503,84400.0
2004-11-10 13:30:00,19.23,19.25,19.15,19.15,112000.0,11.6442,11.6564,11.5958,11.5958,112000.0
2004-11-10 14:00:00,19.15,19.17,18.99,19.14,537600.0,11.5958,11.6079,11.4989,11.5898,537600.0
2004-11-10 14:30:00,19.13,19.17,19.02,19.06,340400.0,11.5837,11.6079,11.5171,11.5413,340400.0
2004-11-10 15:00:00,19.04,19.08,18.89,18.96,488400.0,11.5292,11.5534,11.4384,11.4808,488400.0
2004-11-10 15:30:00,18.96,19.03,18.94,18.99,686600.0,11.4808,11.5231,11.4686,11.4989,686600.0
2004-11-11 09:30:00,19.0,19.1,18.86,19.09,329800.0,11.505,11.5655,11.4202,11.5595,329800.0
2004-11-11 10:00:00,19.1,19.18,19.04,19.12,226400.0,11.5655,11.614,11.5292,11.5776,226400.0
2004-11-11 10:30:00,19.12,19.18,19.1,19.15,240800.0,11.5776,11.614,11.5655,11.5958,240800.0
2004-11-11 11:00:00,19.15,19.34,19.14,19.32,232600.0,11.5958,11.7109,11.5898,11.6987,232600.0
2004-11-11 11:30:00,19.32,19.38,19.31,19.33,330200.0,11.6987,11.7351,11.6927,11.7048,330200.0
2004-11-11 12:00:00,19.33,19.4,19.31,19.36,327600.0,11.7048,11.7472,11.6927,11.723,327600.0
2004-11-11 12:30:00,19.35,19.35,19.22,19.31,118000.0,11.7169,11.7169,11.6382,11.6927,118000.0
2004-11-11 13:00:00,19.31,19.4,19.28,19.38,138600.0,11.6927,11.7472,11.6745,11.7351,138600.0
2004-11-11 13:30:00,19.39,19.43,19.36,19.38,121000.0,11.7411,11.7654,11.723,11.7351,121000.0
2004-11-11 14:00:00,19.38,19.46,19.36,19.42,128600.0,11.7351,11.7835,11.723,11.7593,128600.0
2004-11-11 14:30:00,19.42,19.48,19.41,19.46,134000.0,11.7593,11.7956,11.7532,11.7835,134000.0
2004-11-11 15:00:00,19.46,19.5,19.42,19.47,214200.0,11.7835,11.8077,11.7593,11.7896,214200.0
2004-11-11 15:30:00,19.46,19.5,19.4,19.41,323400.0,11.7835,11.8077,11.7472,11.7532,323400.0
2004-11-12 09:30:00,19.63,19.84,19.56,19.66,487400.0,11.8865,12.0136,11.8441,11.9046,487400.0
2004-11-12 10:00:00,19.64,19.79,19.59,19.78,580400.0,11.8925,11.9833,11.8622,11.9773,580400.0
2004-11-12 10:30:00,19.77,19.89,19.73,19.75,274200.0,11.9712,12.0439,11.947,11.9591,274200.0
2004-11-12 11:00:00,19.75,19.94,19.75,19.93,301000.0,11.9591,12.0742,11.9591,12.0681,301000.0
2004-11-12 11:30:00,19.93,20.0,19.9,19.97,279800.0,12.0681,12.1105,12.05,12.0923,279800.0
2004-11-12 12:00:00,19.96,20.08,19.96,20.08,551600.0,12.0863,12.1589,12.0863,12.1589,551600.0
2004-11-12 12:30:00,20.07,20.11,20.0,20.02,433600.0,12.1529,12.1771,12.1105,12.1226,433600.0
2004-11-12 13:00:00,20.02,20.1,20.0,20.08,138200.0,12.1226,12.1711,12.1105,12.1589,138200.0
2004-11-12 13:30:00,20.07,20.13,20.05,20.1,101600.0,12.1529,12.1892,12.1408,12.1711,101600.0
2004-11-12 14:00:00,20.1,20.15,20.08,20.11,180600.0,12.1711,12.2013,12.1589,12.1771,180600.0
2004-11-12 14:30:00,20.11,20.2,20.11,20.19,241200.0,12.1771,12.2316,12.1771,12.2256,241200.0
2004-11-12 15:00:00,20.19,20.21,20.18,20.18,436800.0,12.2256,12.2377,12.2195,12.2195,436800.0
2004-11-12 15:30:00,20.18,20.18,20.09,20.14,669200.0,12.2195,12.2195,12.165,12.1953,669200.0
2004-11-15 09:30:00,20.29,20.3,19.97,20.09,328800.0,12.2861,12.2922,12.0923,12.165,328800.0
2004-11-15 10:00:00,20.06,20.08,19.85,19.89,185000.0,12.1468,12.1589,12.0197,12.0439,185000.0
2004-11-15 10:30:00,19.85,19.99,19.81,19.85,205000.0,12.0197,12.1044,11.9955,12.0197,205000.0
2004-11-15 11:00:00,19.83,19.89,19.78,19.8,191600.0,12.0076,12.0439,11.9773,11.9894,191600.0
2004-11-15 11:30:00,19.78,19.8,19.69,19.71,160200.0,11.9773,11.9894,11.9228,11.9349,160200.0
2004-11-15 12:00:00,19.71,19.74,19.69,19.7,202600.0,11.9349,11.9531,11.9228,11.9288,202600.0
2004-11-15 12:30:00,19.7,19.83,19.7,19.81,163800.0,11.9288,12.0076,11.9288,11.9955,163800.0
2004-11-15 13:00:00,19.8,19.83,19.76,19.81,109200.0,11.9894,12.0076,11.9652,11.9955,109200.0
2004-11-15 13:30:00,19.81,19.85,19.75,19.79,114400.0,11.9955,12.0197,11.9591,11.9833,114400.0
2004-11-15 14:00:00,19.79,19.81,19.73,19.77,219200.0,11.9833,11.9955,11.947,11.9712,219200.0
2004-11-15 14:30:00,19.77,19.82,19.75,19.78,139400.0,11.9712,12.0015,11.9591,11.9773,139400.0
2004-11-15 15:00:00,19.78,19.81,19.75,19.78,121200.0,11.9773,11.9955,11.9591,11.9773,121200.0
2004-11-15 15:30:00,19.78,19.83,19.75,19.83,285800.0,11.9773,12.0076,11.9591,12.0076,285800.0
2004-11-16 09:30:00,19.75,19.88,19.63,19.84,459600.0,11.9591,12.0378,11.8865,12.0136,459600.0
2004-11-16 10:00:00,19.83,19.83,19.74,19.74,740000.0,12.0076,12.0076,11.9531,11.9531,740000.0
2004-11-16 10:30:00,19.75,19.75,19.65,19.65,280600.0,11.9591,11.9591,11.8986,11.8986,280600.0
2004-11-16 11:00:00,19.65,19.8,19.64,19.77,111600.0,11.8986,11.9894,11.8925,11.9712,111600.0
2004-11-16 11:30:00,19.77,19.79,19.66,19.75,85000.0,11.9712,11.9833,11.9046,11.9591,85000.0
2004-11-16 12:00:00,19.76,19.89,19.75,19.79,107800.0,11.9652,12.0439,11.9591,11.9833,107800.0
2004-11-16 12:30:00,19.8,19.81,19.76,19.79,56200.0,11.9894,11.9955,11.9652,11.9833,56200.0
2004-11-16 13:00:00,19.79,19.82,19.77,19.8,76600.0,11.9833,12.0015,11.9712,11.9894,76600.0
2004-11-16 13:30:00,19.8,19.8,19.73,19.75,112400.0,11.9894,11.9894,11.947,11.9591,112400.0
2004-11-16 14:00:00,19.77,19.79,19.73,19.77,71400.0,11.9712,11.9833,11.947,11.9712,71400.0
2004-11-16 14:30:00,19.76,19.78,19.71,19.77,96600.0,11.9652,11.9773,11.9349,11.9712,96600.0
2004-11-16 15:00:00,19.76,19.79,19.73,19.73,104800.0,11.9652,11.9833,11.947,11.947,104800.0
2004-11-16 15:30:00,19.73,19.79,19.7,19.73,394000.0,11.947,11.9833,11.9288,11.947,394000.0
2004-11-17 09:30:00,20.15,20.33,20.15,20.27,623000.0,12.2013,12.3103,12.2013,12.274,623000.0
2004-11-17 10:00:00,20.27,20.57,20.27,20.54,555600.0,12.274,12.4557,12.274,12.4375,555600.0
2004-11-17 10:30:00,20.54,20.55,20.15,20.5,410600.0,12.4375,12.4435,12.2013,12.4133,410600.0
2004-11-17 11:00:00,20.53,20.64,20.5,20.61,410800.0,12.4314,12.498,12.4133,12.4799,410800.0
2004-11-17 11:30:00,20.61,20.71,20.6,20.71,326200.0,12.4799,12.5404,12.4738,12.5404,326200.0
2004-11-17 12:00:00,20.71,20.71,20.54,20.54,383200.0,12.5404,12.5404,12.4375,12.4375,383200.0
2004-11-17 12:30:00,20.53,20.56,20.48,20.48,683000.0,12.4314,12.4496,12.4012,12.4012,683000.0
2004-11-17 13:00:00,20.47,20.48,20.45,20.45,202000.0,12.3951,12.4012,12.383,12.383,202000.0
2004-11-17 13:30:00,20.45,20.45,20.32,20.35,430600.0,12.383,12.383,12.3043,12.3224,430600.0
2004-11-17 14:00:00,20.35,20.35,20.13,20.13,346000.0,12.3224,12.3224,12.1892,12.1892,346000.0
2004-11-17 14:30:00,20.13,20.2,20.06,20.19,661600.0,12.1892,12.2316,12.1468,12.2256,661600.0
2004-11-17 15:00:00,20.19,20.19,20.03,20.03,520600.0,12.2256,12.2256,12.1287,12.1287,520600.0
2004-11-17 15:30:00,20.03,20.08,20.0,20.02,506400.0,12.1287,12.1589,12.1105,12.1226,506400.0
2004-11-18 09:30:00,20.02,20.02,19.86,19.93,537800.0,12.1226,12.1226,12.0257,12.0681,537800.0
2004-11-18 10:00:00,19.93,19.98,19.78,19.78,356800.0,12.0681,12.0984,11.9773,11.9773,356800.0
2004-11-18 10:30:00,19.78,19.78,19.68,19.71,401200.0,11.9773,11.9773,11.9167,11.9349,401200.0
2004-11-18 11:00:00,19.71,19.73,19.62,19.65,522800.0,11.9349,11.947,11.8804,11.8986,522800.0
2004-11-18 11:30:00,19.65,19.73,19.65,19.71,369800.0,11.8986,11.947,11.8986,11.9349,369800.0
2004-11-18 12:00:00,19.71,19.71,19.61,19.61,190000.0,11.9349,11.9349,11.8743,11.8743,190000.0
2004-11-18 12:30:00,19.61,19.61,19.52,19.56,440800.0,11.8743,11.8743,11.8199,11.8441,440800.0
2004-11-18 13:00:00,19.56,19.59,19.52,19.56,366200.0,11.8441,11.8622,11.8199,11.8441,366200.0
2004-11-18 13:30:00,19.57,19.6,19.55,19.58,451000.0,11.8501,11.8683,11.838,11.8562,451000.0
2004-11-18 14:00:00,19.56,19.58,19.55,19.56,211000.0,11.8441,11.8562,11.838,11.8441,211000.0
2004-11-18 14:30:00,19.56,19.58,19.54,19.57,333000.0,11.8441,11.8562,11.832,11.8501,333000.0
2004-11-18 15:00:00,19.57,19.58,19.5,19.5,732200.0,11.8501,11.8562,11.8077,11.8077,732200.0
2004-11-18 15:30:00,19.5,19.55,19.46,19.5,1113000.0,11.8077,11.838,11.7835,11.8077,1113000.0
2004-11-19 09:30:00,19.55,19.72,19.43,19.72,1080400.0,11.838,11.941,11.7654,11.941,1080400.0
2004-11-19 10:00:00,19.72,19.74,19.57,19.57,841000.0,11.941,11.9531,11.8501,11.8501,841000.0
2004-11-19 10:30:00,19.57,19.58,19.45,19.54,473200.0,11.8501,11.8562,11.7775,11.832,473200.0
2004-11-19 11:00:00,19.54,19.58,19.48,19.56,604200.0,11.832,11.8562,11.7956,11.8441,604200.0
2004-11-19 11:30:00,19.56,19.61,19.53,19.53,567800.0,11.8441,11.8743,11.8259,11.8259,567800.0
2004-11-19 12:00:00,19.53,19.54,19.43,19.45,358600.0,11.8259,11.832,11.7654,11.7775,358600.0
2004-11-19 12:30:00,19.43,19.49,19.43,19.49,298600.0,11.7654,11.8017,11.7654,11.8017,298600.0
2004-11-19 13:00:00,19.48,19.57,19.46,19.53,543400.0,11.7956,11.8501,11.7835,11.8259,543400.0
2004-11-19 13:30:00,19.53,19.57,19.53,19.53,241200.0,11.8259,11.8501,11.8259,11.8259,241200.0
2004-11-19 14:00:00,19.53,19.53,19.48,19.48,379200.0,11.8259,11.8259,11.7956,11.7956,379200.0
2004-11-19 14:30:00,19.48,19.52,19.47,19.49,134600.0,11.7956,11.8199,11.7896,11.8017,134600.0
2004-11-19 15:00:00,19.48,19.54,19.48,19.51,343000.0,11.7956,11.832,11.7956,11.8138,343000.0
2004-11-19 15:30:00,19.51,19.58,19.5,19.56,556200.0,11.8138,11.8562,11.8077,11.8441,556200.0
2004-11-22 09:30:00,19.56,19.65,19.3,19.47,373200.0,11.8441,11.8986,11.6866,11.7896,373200.0
2004-11-22 10:00:00,19.47,19.64,19.45,19.5,736800.0,11.7896,11.8925,11.7775,11.8077,736800.0
2004-11-22 10:30:00,19.5,19.5,19.43,19.44,270600.0,11.8077,11.8077,11.7654,11.7714,270600.0
2004-11-22 11:00:00,19.44,19.5,19.43,19.5,130400.0,11.7714,11.8077,11.7654,11.8077,130400.0
2004-11-22 11:30:00,19.5,19.57,19.48,19.56,217000.0,11.8077,11.8501,11.7956,11.8441,217000.0
2004-11-22 12:00:00,19.56,19.57,19.54,19.56,167000.0,11.8441,11.8501,11.832,11.8441,167000.0
2004-11-22 12:30:00,19.56,19.57,19.5,19.55,122800.0,11.8441,11.8501,11.8077,11.838,122800.0
2004-11-22 13:00:00,19.55,19.61,19.49,19.59,249800.0,11.838,11.8743,11.8017,11.8622,249800.0
2004-11-22 13:30:00,19.6,19.68,19.57,19.68,240000.0,11.8683,11.9167,11.8501,11.9167,240000.0
2004-11-22 14:00:00,19.68,19.75,19.65,19.67,284600.0,11.9167,11.9591,11.8986,11.9107,284600.0
2004-11-22 14:30:00,19.67,19.67,19.52,19.53,259200.0,11.9107,11.9107,11.8199,11.8259,259200.0
2004-11-22 15:00:00,19.52,19.54,19.48,19.5,543000.0,11.8199,11.832,11.7956,11.8077,543000.0
2004-11-22 15:30:00,19.5,19.54,19.46,19.48,646400.0,11.8077,11.832,11.7835,11.7956,646400.0
2004-11-23 09:30:00,19.5,19.6,19.33,19.34,464600.0,11.8077,11.8683,11.7048,11.7109,464600.0
2004-11-23 10:00:00,19.34,19.48,19.17,19.43,402200.0,11.7109,11.7956,11.6079,11.7654,402200.0
2004-11-23 10:30:00,19.43,19.48,19.41,19.43,450800.0,11.7654,11.7956,11.7532,11.7654,450800.0
2004-11-23 11:00:00,19.45,19.49,19.43,19.48,339800.0,11.7775,11.8017,11.7654,11.7956,339800.0
2004-11-23 11:30:00,19.48,19.53,19.48,19.5,354600.0,11.7956,11.8259,11.7956,11.8077,354600.0
2004-11-23 12:00:00,19.5,19.55,19.45,19.5,221000.0,11.8077,11.838,11.7775,11.8077,221000.0
2004-11-23 12:30:00,19.5,19.55,19.48,19.53,126800.0,11.8077,11.838,11.7956,11.8259,126800.0
2004-11-23 13:00:00,19.55,19.55,19.5,19.51,175200.0,11.838,11.838,11.8077,11.8138,175200.0
2004-11-23 13:30:00,19.51,19.55,19.5,19.52,174800.0,11.8138,11.838,11.8077,11.8199,174800.0
2004-11-23 14:00:00,19.53,19.57,19.5,19.55,128600.0,11.8259,11.8501,11.8077,11.838,128600.0
2004-11-23 14:30:00,19.53,19.53,19.43,19.43,274400.0,11.8259,11.8259,11.7654,11.7654,274400.0
2004-11-23 15:00:00,19.43,19.45,19.35,19.35,427200.0,11.7654,11.7775,11.7169,11.7169,427200.0
2004-11-23 15:30:00,19.35,19.37,19.27,19.31,491600.0,11.7169,11.729,11.6685,11.6927,491600.0
2004-11-24 09:30:00,19.63,19.8,19.53,19.75,896800.0,11.8865,11.9894,11.8259,11.9591,896800.0
2004-11-24 10:00:00,19.73,19.85,19.65,19.75,337200.0,11.947,12.0197,11.8986,11.9591,337200.0
2004-11-24 10:30:00,19.75,19.85,19.67,19.67,574200.0,11.9591,12.0197,11.9107,11.9107,574200.0
2004-11-24 11:00:00,19.67,19.79,19.66,19.68,277600.0,11.9107,11.9833,11.9046,11.9167,277600.0
2004-11-24 11:30:00,19.68,19.72,19.64,19.71,126200.0,11.9167,11.941,11.8925,11.9349,126200.0
2004-11-24 12:00:00,19.71,19.84,19.7,19.83,139000.0,11.9349,12.0136,11.9288,12.0076,139000.0
2004-11-24 12:30:00,19.83,19.84,19.78,19.83,151000.0,12.0076,12.0136,11.9773,12.0076,151000.0
2004-11-24 13:00:00,19.83,19.83,19.77,19.8,156600.0,12.0076,12.0076,11.9712,11.9894,156600.0
2004-11-24 13:30:00,19.8,19.82,19.75,19.78,128800.0,11.9894,12.0015,11.9591,11.9773,128800.0
2004-11-24 14:00:00,19.77,19.81,19.76,19.8,117400.0,11.9712,11.9955,11.9652,11.9894,117400.0
2004-11-24 14:30:00,19.79,19.83,19.77,19.8,121800.0,11.9833,12.0076,11.9712,11.9894,121800.0
2004-11-24 15:00:00,19.8,19.81,19.68,19.76,177000.0,11.9894,11.9955,11.9167,11.9652,177000.0
2004-11-24 15:30:00,19.75,19.79,19.72,19.75,327400.0,11.9591,11.9833,11.941,11.9591,327400.0
2004-11-26 09:30:00,20.05,20.26,19.93,20.18,420200.0,12.1408,12.2679,12.0681,12.2195,420200.0
2004-11-26 10:00:00,20.18,20.21,20.15,20.17,675800.0,12.2195,12.2377,12.2013,12.2134,675800.0
2004-11-26 10:30:00,20.17,20.21,20.17,20.2,295000.0,12.2134,12.2377,12.2134,12.2316,295000.0
2004-11-26 11:00:00,20.2,20.28,20.19,20.24,419000.0,12.2316,12.2801,12.2256,12.2558,419000.0
2004-11-26 11:30:00,20.24,20.25,20.11,20.18,405000.0,12.2558,12.2619,12.1771,12.2195,405000.0
2004-11-26 12:00:00,20.18,20.32,20.18,20.32,342000.0,12.2195,12.3043,12.2195,12.3043,342000.0
2004-11-26 12:30:00,20.33,20.4,20.32,20.33,915200.0,12.3103,12.3527,12.3043,12.3103,915200.0
2004-11-26 13:00:00,20.34,20.34,20.29,20.29,85400.0,12.3164,12.3164,12.2861,12.2861,85400.0
2004-11-26 13:30:00,20.29,20.29,20.29,20.29,0.0,12.2861,12.2861,12.2861,12.2861,0.0
2004-11-26 14:00:00,20.29,20.29,20.29,20.29,0.0,12.2861,12.2861,12.2861,12.2861,0.0
2004-11-26 14:30:00,20.29,20.29,20.29,20.29,0.0,12.2861,12.2861,12.2861,12.2861,0.0
2004-11-26 15:00:00,20.29,20.29,20.29,20.29,0.0,12.2861,12.2861,12.2861,12.2861,0.0
2004-11-26 15:30:00,20.29,20.29,20.29,20.29,0.0,12.2861,12.2861,12.2861,12.2861,0.0
2004-11-29 09:30:00,20.32,20.55,20.3,20.5,893800.0,12.3043,12.4435,12.2922,12.4133,893800.0
2004-11-29 10:00:00,20.5,20.52,20.42,20.42,1834800.0,12.4133,12.4254,12.3648,12.3648,1834800.0
2004-11-29 10:30:00,20.42,20.48,20.4,20.4,859600.0,12.3648,12.4012,12.3527,12.3527,859600.0
2004-11-29 11:00:00,20.4,20.45,20.21,20.24,349200.0,12.3527,12.383,12.2377,12.2558,349200.0
2004-11-29 11:30:00,20.24,20.24,20.18,20.19,192400.0,12.2558,12.2558,12.2195,12.2256,192400.0
2004-11-29 12:00:00,20.19,20.23,20.15,20.23,275600.0,12.2256,12.2498,12.2013,12.2498,275600.0
2004-11-29 12:30:00,20.24,20.32,20.23,20.27,257000.0,12.2558,12.3043,12.2498,12.274,257000.0
2004-11-29 13:00:00,20.27,20.32,20.24,20.31,162400.0,12.274,12.3043,12.2558,12.2982,162400.0
2004-11-29 13:30:00,20.31,20.39,20.27,20.38,265400.0,12.2982,12.3467,12.274,12.3406,265400.0
2004-11-29 14:00:00,20.39,20.45,20.28,20.29,346800.0,12.3467,12.383,12.2801,12.2861,346800.0
2004-11-29 14:30:00,20.3,20.45,20.28,20.43,231600.0,12.2922,12.383,12.2801,12.3709,231600.0
2004-11-29 15:00:00,20.43,20.43,20.36,20.36,264200.0,12.3709,12.3709,12.3285,12.3285,264200.0
2004-11-29 15:30:00,20.36,20.39,20.31,20.32,372000.0,12.3285,12.3467,12.2982,12.3043,372000.0
2004-11-30 09:30:00,20.2,20.43,20.11,20.23,284600.0,12.2316,12.3709,12.1771,12.2498,284600.0
2004-11-30 10:00:00,20.24,20.3,20.07,20.08,334600.0,12.2558,12.2922,12.1529,12.1589,334600.0
2004-11-30 10:30:00,20.09,20.11,19.9,19.91,297600.0,12.165,12.1771,12.05,12.056,297600.0
2004-11-30 11:00:00,19.91,19.94,19.76,19.76,331400.0,12.056,12.0742,11.9652,11.9652,331400.0
2004-11-30 11:30:00,19.76,19.83,19.6,19.61,441800.0,11.9652,12.0076,11.8683,11.8743,441800.0
2004-11-30 12:00:00,19.6,19.77,19.56,19.73,492200.0,11.8683,11.9712,11.8441,11.947,492200.0
2004-11-30 12:30:00,19.74,19.75,19.67,19.67,151200.0,11.9531,11.9591,11.9107,11.9107,151200.0
2004-11-30 13:00:00,19.68,19.73,19.68,19.68,179800.0,11.9167,11.947,11.9167,11.9167,179800.0
2004-11-30 13:30:00,19.68,19.77,19.66,19.75,212800.0,11.9167,11.9712,11.9046,11.9591,212800.0
2004-11-30 14:00:00,19.75,19.75,19.67,19.67,148200.0,11.9591,11.9591,11.9107,11.9107,148200.0
2004-11-30 14:30:00,19.67,19.71,19.64,19.7,247800.0,11.9107,11.9349,11.8925,11.9288,247800.0
2004-11-30 15:00:00,19.69,19.71,19.67,19.7,376000.0,11.9228,11.9349,11.9107,11.9288,376000.0
2004-11-30 15:30:00,19.7,19.72,19.56,19.59,642800.0,11.9288,11.941,11.8441,11.8622,642800.0
2004-12-01 09:30:00,19.53,19.72,19.45,19.68,588200.0,11.8259,11.941,11.7775,11.9167,588200.0
2004-12-01 10:00:00,19.68,19.68,19.57,19.65,467200.0,11.9167,11.9167,11.8501,11.8986,467200.0
2004-12-01 10:30:00,19.63,19.7,19.59,19.61,314400.0,11.8865,11.9288,11.8622,11.8743,314400.0
2004-12-01 11:00:00,19.61,19.65,19.57,19.58,137800.0,11.8743,11.8986,11.8501,11.8562,137800.0
2004-12-01 11:30:00,19.58,19.7,19.58,19.64,314400.0,11.8562,11.9288,11.8562,11.8925,314400.0
2004-12-01 12:00:00,19.64,19.67,19.62,19.64,181000.0,11.8925,11.9107,11.8804,11.8925,181000.0
2004-12-01 12:30:00,19.64,19.7,19.63,19.67,187400.0,11.8925,11.9288,11.8865,11.9107,187400.0
2004-12-01 13:00:00,19.67,19.68,19.64,19.64,280800.0,11.9107,11.9167,11.8925,11.8925,280800.0
2004-12-01 13:30:00,19.65,19.66,19.59,19.61,296600.0,11.8986,11.9046,11.8622,11.8743,296600.0
2004-12-01 14:00:00,19.61,19.64,19.55,19.56,172200.0,11.8743,11.8925,11.838,11.8441,172200.0
2004-12-01 14:30:00,19.56,19.56,19.42,19.43,491000.0,11.8441,11.8441,11.7593,11.7654,491000.0
2004-12-01 15:00:00,19.42,19.49,19.39,19.4,508600.0,11.7593,11.8017,11.7411,11.7472,508600.0
2004-12-01 15:30:00,19.4,19.43,19.34,19.36,540000.0,11.7472,11.7654,11.7109,11.723,540000.0
2004-12-02 09:30:00,19.25,19.31,19.07,19.07,623800.0,11.6564,11.6927,11.5474,11.5474,623800.0
2004-12-02 10:00:00,19.07,19.07,18.7,18.8,865400.0,11.5474,11.5474,11.3233,11.3839,865400.0
2004-12-02 10:30:00,18.79,18.84,18.72,18.72,688800.0,11.3778,11.4081,11.3354,11.3354,688800.0
2004-12-02 11:00:00,18.71,18.71,18.46,18.67,732600.0,11.3294,11.3294,11.178,11.3052,732600.0
2004-12-02 11:30:00,18.67,18.77,18.62,18.74,447000.0,11.3052,11.3657,11.2749,11.3475,447000.0
2004-12-02 12:00:00,18.75,18.78,18.62,18.63,429800.0,11.3536,11.3718,11.2749,11.2809,429800.0
2004-12-02 12:30:00,18.63,18.63,18.5,18.6,525800.0,11.2809,11.2809,11.2022,11.2628,525800.0
2004-12-02 13:00:00,18.6,18.61,18.5,18.59,231600.0,11.2628,11.2688,11.2022,11.2567,231600.0
2004-12-02 13:30:00,18.6,18.74,18.6,18.66,357000.0,11.2628,11.3475,11.2628,11.2991,357000.0
2004-12-02 14:00:00,18.66,18.68,18.63,18.68,299400.0,11.2991,11.3112,11.2809,11.3112,299400.0
2004-12-02 14:30:00,18.68,18.77,18.67,18.72,335400.0,11.3112,11.3657,11.3052,11.3354,335400.0
2004-12-02 15:00:00,18.72,18.74,18.63,18.71,401200.0,11.3354,11.3475,11.2809,11.3294,401200.0
2004-12-02 15:30:00,18.72,18.8,18.68,18.73,683200.0,11.3354,11.3839,11.3112,11.3415,683200.0
2004-12-03 09:30:00,18.58,18.75,18.49,18.52,572600.0,11.2507,11.3536,11.1962,11.2143,572600.0
2004-12-03 10:00:00,18.52,18.52,18.35,18.51,876400.0,11.2143,11.2143,11.1114,11.2083,876400.0
2004-12-03 10:30:00,18.52,18.6,18.5,18.54,299800.0,11.2143,11.2628,11.2022,11.2264,299800.0
2004-12-03 11:00:00,18.54,18.72,18.54,18.7,232400.0,11.2264,11.3354,11.2264,11.3233,232400.0
2004-12-03 11:30:00,18.7,18.88,18.7,18.83,270600.0,11.3233,11.4323,11.3233,11.402,270600.0
2004-12-03 12:00:00,18.83,18.99,18.83,18.97,263200.0,11.402,11.4989,11.402,11.4868,263200.0
2004-12-03 12:30:00,18.97,18.99,18.85,18.92,253200.0,11.4868,11.4989,11.4141,11.4565,253200.0
2004-12-03 13:00:00,18.91,19.05,18.86,18.97,219600.0,11.4505,11.5353,11.4202,11.4868,219600.0
2004-12-03 13:30:00,18.97,19.0,18.89,18.89,103000.0,11.4868,11.505,11.4384,11.4384,103000.0
2004-12-03 14:00:00,18.9,18.9,18.78,18.81,175800.0,11.4444,11.4444,11.3718,11.3899,175800.0
2004-12-03 14:30:00,18.82,18.82,18.69,18.74,251800.0,11.396,11.396,11.3173,11.3475,251800.0
2004-12-03 15:00:00,18.75,18.77,18.68,18.72,316200.0,11.3536,11.3657,11.3112,11.3354,316200.0
2004-12-03 15:30:00,18.72,18.76,18.65,18.7,551000.0,11.3354,11.3597,11.293,11.3233,551000.0
2004-12-06 09:30:00,18.48,18.48,18.2,18.36,348400.0,11.1901,11.1901,11.0206,11.1174,348400.0
2004-12-06 10:00:00,18.36,18.41,18.24,18.24,351000.0,11.1174,11.1477,11.0448,11.0448,351000.0
2004-12-06 10:30:00,18.24,18.36,18.24,18.33,327600.0,11.0448,11.1174,11.0448,11.0993,327600.0
2004-12-06 11:00:00,18.33,18.39,18.29,18.39,236800.0,11.0993,11.1356,11.0751,11.1356,236800.0
2004-12-06 11:30:00,18.4,18.56,18.4,18.51,293600.0,11.1417,11.2385,11.1417,11.2083,293600.0
2004-12-06 12:00:00,18.52,18.61,18.5,18.61,191600.0,11.2143,11.2688,11.2022,11.2688,191600.0
2004-12-06 12:30:00,18.61,18.72,18.6,18.69,282400.0,11.2688,11.3354,11.2628,11.3173,282400.0
2004-12-06 13:00:00,18.69,18.69,18.62,18.68,125400.0,11.3173,11.3173,11.2749,11.3112,125400.0
2004-12-06 13:30:00,18.68,18.68,18.61,18.62,83200.0,11.3112,11.3112,11.2688,11.2749,83200.0
2004-12-06 14:00:00,18.62,18.64,18.59,18.6,62000.0,11.2749,11.287,11.2567,11.2628,62000.0
2004-12-06 14:30:00,18.61,18.64,18.57,18.62,120800.0,11.2688,11.287,11.2446,11.2749,120800.0
2004-12-06 15:00:00,18.63,18.63,18.52,18.54,171600.0,11.2809,11.2809,11.2143,11.2264,171600.0
2004-12-06 15:30:00,18.54,18.63,18.5,18.5,355800.0,11.2264,11.2809,11.2022,11.2022,355800.0
2004-12-07 09:30:00,18.59,18.59,18.36,18.37,175000.0,11.2567,11.2567,11.1174,11.1235,175000.0
2004-12-07 10:00:00,18.37,18.39,18.28,18.35,321400.0,11.1235,11.1356,11.069,11.1114,321400.0
2004-12-07 10:30:00,18.35,18.5,18.33,18.5,245800.0,11.1114,11.2022,11.0993,11.2022,245800.0
2004-12-07 11:00:00,18.51,18.58,18.42,18.45,257600.0,11.2083,11.2507,11.1538,11.1719,257600.0
2004-12-07 11:30:00,18.43,18.45,18.35,18.38,300800.0,11.1598,11.1719,11.1114,11.1296,300800.0
2004-12-07 12:00:00,18.37,18.38,18.3,18.3,120200.0,11.1235,11.1296,11.0811,11.0811,120200.0
2004-12-07 12:30:00,18.3,18.34,18.22,18.25,100200.0,11.0811,11.1053,11.0327,11.0508,100200.0
2004-12-07 13:00:00,18.24,18.24,18.05,18.15,225200.0,11.0448,11.0448,10.9297,10.9903,225200.0
2004-12-07 13:30:00,18.16,18.18,18.08,18.17,116600.0,10.9963,11.0084,10.9479,11.0024,116600.0
2004-12-07 14:00:00,18.17,18.19,18.08,18.17,142400.0,11.0024,11.0145,10.9479,11.0024,142400.0
2004-12-07 14:30:00,18.17,18.18,18.14,18.15,86800.0,11.0024,11.0084,10.9842,10.9903,86800.0
2004-12-07 15:00:00,18.15,18.17,18.07,18.09,173400.0,10.9903,11.0024,10.9418,10.9539,173400.0
2004-12-07 15:30:00,18.1,18.25,18.06,18.11,521800.0,10.96,11.0508,10.9358,10.9661,521800.0
2004-12-08 09:30:00,17.0,17.41,16.99,17.4,2047200.0,10.2939,10.5422,10.2879,10.5361,2047200.0
2004-12-08 10:00:00,17.4,17.72,17.34,17.72,1347600.0,10.5361,10.7299,10.4998,10.7299,1347600.0
2004-12-08 10:30:00,17.72,17.97,17.57,17.93,1519400.0,10.7299,10.8813,10.6391,10.8571,1519400.0
2004-12-08 11:00:00,17.93,18.0,17.79,18.0,623000.0,10.8571,10.8995,10.7723,10.8995,623000.0
2004-12-08 11:30:00,18.0,18.05,17.78,17.82,662800.0,10.8995,10.9297,10.7662,10.7905,662800.0
2004-12-08 12:00:00,17.82,17.82,17.66,17.75,660600.0,10.7905,10.7905,10.6936,10.7481,660600.0
2004-12-08 12:30:00,17.75,17.78,17.68,17.77,230600.0,10.7481,10.7662,10.7057,10.7602,230600.0
2004-12-08 13:00:00,17.78,17.81,17.72,17.73,340400.0,10.7662,10.7844,10.7299,10.736,340400.0
2004-12-08 13:30:00,17.73,17.8,17.72,17.8,296800.0,10.736,10.7783,10.7299,10.7783,296800.0
2004-12-08 14:00:00,17.8,17.86,17.8,17.83,334400.0,10.7783,10.8147,10.7783,10.7965,334400.0
2004-12-08 14:30:00,17.84,17.89,17.81,17.88,206600.0,10.8026,10.8328,10.7844,10.8268,206600.0
2004-12-08 15:00:00,17.88,17.92,17.75,17.91,462600.0,10.8268,10.851,10.7481,10.845,462600.0
2004-12-08 15:30:00,17.93,18.12,17.93,17.99,831600.0,10.8571,10.9721,10.8571,10.8934,831600.0
2004-12-09 09:30:00,17.9,18.08,17.81,18.0,361000.0,10.8389,10.9479,10.7844,10.8995,361000.0
2004-12-09 10:00:00,17.98,18.04,17.88,18.03,485400.0,10.8873,10.9237,10.8268,10.9176,485400.0
2004-12-09 10:30:00,18.04,18.25,18.02,18.16,578800.0,10.9237,11.0508,10.9116,10.9963,578800.0
2004-12-09 11:00:00,18.16,18.16,18.0,18.01,364000.0,10.9963,10.9963,10.8995,10.9055,364000.0
2004-12-09 11:30:00,18.01,18.2,18.0,18.14,497800.0,10.9055,11.0206,10.8995,10.9842,497800.0
2004-12-09 12:00:00,18.14,18.27,18.11,18.24,313200.0,10.9842,11.0629,10.9661,11.0448,313200.0
2004-12-09 12:30:00,18.24,18.26,18.14,18.14,201400.0,11.0448,11.0569,10.9842,10.9842,201400.0
2004-12-09 13:00:00,18.14,18.28,18.1,18.24,460600.0,10.9842,11.069,10.96,11.0448,460600.0
2004-12-09 13:30:00,18.24,18.42,18.23,18.33,247800.0,11.0448,11.1538,11.0387,11.0993,247800.0
2004-12-09 14:00:00,18.33,18.33,18.18,18.23,360800.0,11.0993,11.0993,11.0084,11.0387,360800.0
2004-12-09 14:30:00,18.23,18.35,18.23,18.34,305400.0,11.0387,11.1114,11.0387,11.1053,305400.0
2004-12-09 15:00:00,18.34,18.43,18.32,18.39,361000.0,11.1053,11.1598,11.0932,11.1356,361000.0
2004-12-09 15:30:00,18.39,18.46,18.3,18.37,832400.0,11.1356,11.178,11.0811,11.1235,832400.0
2004-12-10 09:30:00,18.08,18.47,18.08,18.47,525600.0,10.9479,11.184,10.9479,11.184,525600.0
2004-12-10 10:00:00,18.45,18.63,18.41,18.63,685800.0,11.1719,11.2809,11.1477,11.2809,685800.0
2004-12-10 10:30:00,18.61,18.64,18.5,18.5,495800.0,11.2688,11.287,11.2022,11.2022,495800.0
2004-12-10 11:00:00,18.5,18.55,18.42,18.46,391400.0,11.2022,11.2325,11.1538,11.178,391400.0
2004-12-10 11:30:00,18.46,18.46,18.3,18.32,189200.0,11.178,11.178,11.0811,11.0932,189200.0
2004-12-10 12:00:00,18.32,18.33,18.28,18.3,138000.0,11.0932,11.0993,11.069,11.0811,138000.0
2004-12-10 12:30:00,18.3,18.3,18.25,18.3,98000.0,11.0811,11.0811,11.0508,11.0811,98000.0
2004-12-10 13:00:00,18.3,18.33,18.25,18.28,122400.0,11.0811,11.0993,11.0508,11.069,122400.0
2004-12-10 13:30:00,18.28,18.43,18.27,18.43,341000.0,11.069,11.1598,11.0629,11.1598,341000.0
2004-12-10 14:00:00,18.44,18.44,18.34,18.38,186800.0,11.1659,11.1659,11.1053,11.1296,186800.0
2004-12-10 14:30:00,18.38,18.48,18.37,18.47,335400.0,11.1296,11.1901,11.1235,11.184,335400.0
2004-12-10 15:00:00,18.48,18.52,18.44,18.48,346200.0,11.1901,11.2143,11.1659,11.1901,346200.0
2004-12-10 15:30:00,18.48,18.52,18.28,18.33,541800.0,11.1901,11.2143,11.069,11.0993,541800.0
2004-12-13 09:30:00,18.39,18.56,18.39,18.51,261400.0,11.1356,11.2385,11.1356,11.2083,261400.0
2004-12-13 10:00:00,18.51,18.68,18.5,18.67,438200.0,11.2083,11.3112,11.2022,11.3052,438200.0
2004-12-13 10:30:00,18.66,18.68,18.57,18.68,244000.0,11.2991,11.3112,11.2446,11.3112,244000.0
2004-12-13 11:00:00,18.68,18.8,18.66,18.75,227200.0,11.3112,11.3839,11.2991,11.3536,227200.0
2004-12-13 11:30:00,18.75,18.92,18.75,18.92,291200.0,11.3536,11.4565,11.3536,11.4565,291200.0
2004-12-13 12:00:00,18.92,18.92,18.82,18.84,198000.0,11.4565,11.4565,11.396,11.4081,198000.0
2004-12-13 12:30:00,18.84,18.86,18.81,18.83,119800.0,11.4081,11.4202,11.3899,11.402,119800.0
2004-12-13 13:00:00,18.84,18.88,18.82,18.88,131600.0,11.4081,11.4323,11.396,11.4323,131600.0
2004-12-13 13:30:00,18.88,18.88,18.79,18.83,104400.0,11.4323,11.4323,11.3778,11.402,104400.0
2004-12-13 14:00:00,18.83,18.89,18.81,18.87,144800.0,11.402,11.4384,11.3899,11.4263,144800.0
2004-12-13 14:30:00,18.87,18.88,18.82,18.87,168000.0,11.4263,11.4323,11.396,11.4263,168000.0
2004-12-13 15:00:00,18.86,18.87,18.75,18.79,242800.0,11.4202,11.4263,11.3536,11.3778,242800.0
2004-12-13 15:30:00,18.78,18.79,18.67,18.75,493400.0,11.3718,11.3778,11.3052,11.3536,493400.0
2004-12-14 09:30:00,18.75,18.75,18.48,18.69,431800.0,11.3536,11.3536,11.1901,11.3173,431800.0
2004-12-14 10:00:00,18.69,18.75,18.66,18.69,239400.0,11.3173,11.3536,11.2991,11.3173,239400.0
2004-12-14 10:30:00,18.7,18.72,18.66,18.69,211800.0,11.3233,11.3354,11.2991,11.3173,211800.0
2004-12-14 11:00:00,18.68,18.72,18.53,18.55,146800.0,11.3112,11.3354,11.2204,11.2325,146800.0
2004-12-14 11:30:00,18.56,18.64,18.56,18.6,112200.0,11.2385,11.287,11.2385,11.2628,112200.0
2004-12-14 12:00:00,18.6,18.64,18.58,18.61,120200.0,11.2628,11.287,11.2507,11.2688,120200.0
2004-12-14 12:30:00,18.6,18.68,18.58,18.66,86600.0,11.2628,11.3112,11.2507,11.2991,86600.0
2004-12-14 13:00:00,18.65,18.68,18.65,18.67,155400.0,11.293,11.3112,11.293,11.3052,155400.0
2004-12-14 13:30:00,18.67,18.67,18.65,18.65,71400.0,11.3052,11.3052,11.293,11.293,71400.0
2004-12-14 14:00:00,18.66,18.73,18.66,18.71,195000.0,11.2991,11.3415,11.2991,11.3294,195000.0
2004-12-14 14:30:00,18.7,18.75,18.68,18.75,254000.0,11.3233,11.3536,11.3112,11.3536,254000.0
2004-12-14 15:00:00,18.75,18.78,18.68,18.7,130200.0,11.3536,11.3718,11.3112,11.3233,130200.0
2004-12-14 15:30:00,18.68,18.79,18.66,18.72,222000.0,11.3112,11.3778,11.2991,11.3354,222000.0
2004-12-15 09:30:00,18.9,19.13,18.86,19.11,360400.0,11.4444,11.5837,11.4202,11.5716,360400.0
2004-12-15 10:00:00,19.11,19.11,18.97,18.99,332600.0,11.5716,11.5716,11.4868,11.4989,332600.0
2004-12-15 10:30:00,18.99,19.0,18.93,18.98,303600.0,11.4989,11.505,11.4626,11.4929,303600.0
2004-12-15 11:00:00,18.98,19.07,18.98,19.06,235800.0,11.4929,11.5474,11.4929,11.5413,235800.0
2004-12-15 11:30:00,19.06,19.06,19.0,19.0,178200.0,11.5413,11.5413,11.505,11.505,178200.0
2004-12-15 12:00:00,19.0,19.03,18.99,18.99,202000.0,11.505,11.5231,11.4989,11.4989,202000.0
2004-12-15 12:30:00,18.99,19.0,18.89,18.92,136000.0,11.4989,11.505,11.4384,11.4565,136000.0
2004-12-15 13:00:00,18.92,19.0,18.92,18.97,150000.0,11.4565,11.505,11.4565,11.4868,150000.0
2004-12-15 13:30:00,18.97,18.99,18.91,18.96,148800.0,11.4868,11.4989,11.4505,11.4808,148800.0
2004-12-15 14:00:00,18.96,18.97,18.88,18.88,90200.0,11.4808,11.4868,11.4323,11.4323,90200.0
2004-12-15 14:30:00,18.89,18.91,18.79,18.86,269800.0,11.4384,11.4505,11.3778,11.4202,269800.0
2004-12-15 15:00:00,18.87,18.95,18.86,18.95,183400.0,11.4263,11.4747,11.4202,11.4747,183400.0
2004-12-15 15:30:00,18.95,18.95,18.85,18.89,407400.0,11.4747,11.4747,11.4141,11.4384,407400.0
2004-12-16 09:30:00,18.77,18.92,18.66,18.9,431200.0,11.442,11.5334,11.3749,11.5212,431200.0
2004-12-16 10:00:00,18.9,18.91,18.82,18.83,350400.0,11.5212,11.5273,11.4725,11.4786,350400.0
2004-12-16 10:30:00,18.83,18.84,18.75,18.79,145000.0,11.4786,11.4847,11.4298,11.4542,145000.0
2004-12-16 11:00:00,18.79,18.8,18.5,18.74,275400.0,11.4542,11.4603,11.2774,11.4237,275400.0
2004-12-16 11:30:00,18.72,18.73,18.6,18.61,289200.0,11.4115,11.4176,11.3384,11.3445,289200.0
2004-12-16 12:00:00,18.61,18.73,18.61,18.68,270400.0,11.3445,11.4176,11.3445,11.3871,270400.0
2004-12-16 12:30:00,18.68,18.76,18.66,18.76,178600.0,11.3871,11.4359,11.3749,11.4359,178600.0
2004-12-16 13:00:00,18.77,18.8,18.64,18.65,189800.0,11.442,11.4603,11.3627,11.3688,189800.0
2004-12-16 13:30:00,18.65,18.65,18.55,18.6,130800.0,11.3688,11.3688,11.3079,11.3384,130800.0
2004-12-16 14:00:00,18.61,18.68,18.59,18.64,372200.0,11.3445,11.3871,11.3323,11.3627,372200.0
2004-12-16 14:30:00,18.64,18.68,18.64,18.64,231600.0,11.3627,11.3871,11.3627,11.3627,231600.0
2004-12-16 15:00:00,18.64,18.76,18.63,18.75,240400.0,11.3627,11.4359,11.3566,11.4298,240400.0
2004-12-16 15:30:00,18.75,18.75,18.63,18.63,375800.0,11.4298,11.4298,11.3566,11.3566,375800.0
2004-12-17 09:30:00,18.63,18.9,18.63,18.75,703600.0,11.3566,11.5212,11.3566,11.4298,703600.0
2004-12-17 10:00:00,18.74,18.88,18.71,18.88,277400.0,11.4237,11.509,11.4054,11.509,277400.0
2004-12-17 10:30:00,18.89,18.96,18.86,18.86,186600.0,11.5151,11.5578,11.4969,11.4969,186600.0
2004-12-17 11:00:00,18.86,18.92,18.81,18.85,216800.0,11.4969,11.5334,11.4664,11.4908,216800.0
2004-12-17 11:30:00,18.84,18.87,18.76,18.79,175600.0,11.4847,11.5029,11.4359,11.4542,175600.0
2004-12-17 12:00:00,18.79,18.85,18.75,18.84,201200.0,11.4542,11.4908,11.4298,11.4847,201200.0
2004-12-17 12:30:00,18.84,18.89,18.81,18.82,129000.0,11.4847,11.5151,11.4664,11.4725,129000.0
2004-12-17 13:00:00,18.81,18.82,18.76,18.82,109400.0,11.4664,11.4725,11.4359,11.4725,109400.0
2004-12-17 13:30:00,18.8,18.84,18.77,18.82,168000.0,11.4603,11.4847,11.442,11.4725,168000.0
2004-12-17 14:00:00,18.81,18.83,18.79,18.79,131800.0,11.4664,11.4786,11.4542,11.4542,131800.0
2004-12-17 14:30:00,18.8,18.85,18.75,18.82,130800.0,11.4603,11.4908,11.4298,11.4725,130800.0
2004-12-17 15:00:00,18.81,18.85,18.77,18.84,168400.0,11.4664,11.4908,11.442,11.4847,168400.0
2004-12-17 15:30:00,18.83,18.86,18.77,18.78,348600.0,11.4786,11.4969,11.442,11.4481,348600.0
2004-12-20 09:30:00,18.81,19.19,18.81,19.17,408200.0,11.4664,11.698,11.4664,11.6858,408200.0
2004-12-20 10:00:00,19.17,19.2,19.04,19.06,286400.0,11.6858,11.7041,11.6066,11.6188,286400.0
2004-12-20 10:30:00,19.06,19.12,19.02,19.06,239600.0,11.6188,11.6553,11.5944,11.6188,239600.0
2004-12-20 11:00:00,19.05,19.08,18.95,18.97,170800.0,11.6127,11.631,11.5517,11.5639,170800.0
2004-12-20 11:30:00,18.96,19.0,18.95,18.99,153200.0,11.5578,11.5822,11.5517,11.5761,153200.0
2004-12-20 12:00:00,18.98,18.99,18.83,18.85,225800.0,11.57,11.5761,11.4786,11.4908,225800.0
2004-12-20 12:30:00,18.84,18.91,18.83,18.85,179400.0,11.4847,11.5273,11.4786,11.4908,179400.0
2004-12-20 13:00:00,18.83,18.87,18.74,18.75,270800.0,11.4786,11.5029,11.4237,11.4298,270800.0
2004-12-20 13:30:00,18.75,18.75,18.66,18.67,236000.0,11.4298,11.4298,11.3749,11.381,236000.0
2004-12-20 14:00:00,18.67,18.67,18.61,18.61,298800.0,11.381,11.381,11.3445,11.3445,298800.0
2004-12-20 14:30:00,18.63,18.67,18.6,18.61,177000.0,11.3566,11.381,11.3384,11.3445,177000.0
2004-12-20 15:00:00,18.61,18.63,18.59,18.61,264800.0,11.3445,11.3566,11.3323,11.3445,264800.0
2004-12-20 15:30:00,18.61,18.64,18.58,18.61,314800.0,11.3445,11.3627,11.3262,11.3445,314800.0
2004-12-21 09:30:00,18.65,18.85,18.56,18.66,428200.0,11.3688,11.4908,11.314,11.3749,428200.0
2004-12-21 10:00:00,18.65,18.75,18.61,18.7,499000.0,11.3688,11.4298,11.3445,11.3993,499000.0
2004-12-21 10:30:00,18.7,18.75,18.68,18.72,275000.0,11.3993,11.4298,11.3871,11.4115,275000.0
2004-12-21 11:00:00,18.71,18.77,18.7,18.76,269800.0,11.4054,11.442,11.3993,11.4359,269800.0
2004-12-21 11:30:00,18.77,18.84,18.75,18.84,207800.0,11.442,11.4847,11.4298,11.4847,207800.0
2004-12-21 12:00:00,18.83,18.89,18.82,18.89,203600.0,11.4786,11.5151,11.4725,11.5151,203600.0
2004-12-21 12:30:00,18.89,19.1,18.88,19.1,504200.0,11.5151,11.6432,11.509,11.6432,504200.0
2004-12-21 13:00:00,19.07,19.1,19.02,19.02,151000.0,11.6249,11.6432,11.5944,11.5944,151000.0
2004-12-21 13:30:00,19.02,19.1,19.01,19.09,152800.0,11.5944,11.6432,11.5883,11.6371,152800.0
2004-12-21 14:00:00,19.1,19.23,19.09,19.15,315800.0,11.6432,11.7224,11.6371,11.6736,315800.0
2004-12-21 14:30:00,19.15,19.2,19.14,19.19,309600.0,11.6736,11.7041,11.6675,11.698,309600.0
2004-12-21 15:00:00,19.19,19.24,19.11,19.12,322000.0,11.698,11.7285,11.6492,11.6553,322000.0
2004-12-21 15:30:00,19.11,19.11,19.0,19.08,713600.0,11.6492,11.6492,11.5822,11.631,713600.0
2004-12-22 09:30:00,19.05,19.35,19.02,19.07,336800.0,11.6127,11.7955,11.5944,11.6249,336800.0
2004-12-22 10:00:00,19.07,19.13,18.99,19.0,213800.0,11.6249,11.6614,11.5761,11.5822,213800.0
2004-12-22 10:30:00,19.0,19.15,19.0,19.05,163400.0,11.5822,11.6736,11.5822,11.6127,163400.0
2004-12-22 11:00:00,19.05,19.09,19.0,19.07,286200.0,11.6127,11.6371,11.5822,11.6249,286200.0
2004-12-22 11:30:00,19.07,19.12,19.06,19.11,78000.0,11.6249,11.6553,11.6188,11.6492,78000.0
2004-12-22 12:00:00,19.11,19.11,19.0,19.01,212600.0,11.6492,11.6492,11.5822,11.5883,212600.0
2004-12-22 12:30:00,19.0,19.03,19.0,19.01,171400.0,11.5822,11.6005,11.5822,11.5883,171400.0
2004-12-22 13:00:00,19.01,19.08,19.0,19.07,358400.0,11.5883,11.631,11.5822,11.6249,358400.0
2004-12-22 13:30:00,19.08,19.08,19.0,19.0,117000.0,11.631,11.631,11.5822,11.5822,117000.0
2004-12-22 14:00:00,19.0,19.04,18.95,19.01,504800.0,11.5822,11.6066,11.5517,11.5883,504800.0
2004-12-22 14:30:00,19.02,19.02,18.96,18.97,155200.0,11.5944,11.5944,11.5578,11.5639,155200.0
2004-12-22 15:00:00,18.97,19.02,18.95,19.0,281800.0,11.5639,11.5944,11.5517,11.5822,281800.0
2004-12-22 15:30:00,19.01,19.05,19.0,19.0,358800.0,11.5883,11.6127,11.5822,11.5822,358800.0
2004-12-23 09:30:00,19.0,19.13,18.95,18.99,268800.0,11.5822,11.6614,11.5517,11.5761,268800.0
2004-12-23 10:00:00,18.99,19.09,18.96,19.06,326800.0,11.5761,11.6371,11.5578,11.6188,326800.0
2004-12-23 10:30:00,19.06,19.1,18.95,19.0,170200.0,11.6188,11.6432,11.5517,11.5822,170200.0
2004-12-23 11:00:00,19.0,19.0,18.96,18.98,93200.0,11.5822,11.5822,11.5578,11.57,93200.0
2004-12-23 11:30:00,18.98,19.0,18.93,19.0,119200.0,11.57,11.5822,11.5395,11.5822,119200.0
2004-12-23 12:00:00,19.0,19.0,18.96,18.98,51400.0,11.5822,11.5822,11.5578,11.57,51400.0
2004-12-23 12:30:00,18.98,18.98,18.92,18.93,96000.0,11.57,11.57,11.5334,11.5395,96000.0
2004-12-23 13:00:00,18.93,18.95,18.92,18.94,48000.0,11.5395,11.5517,11.5334,11.5456,48000.0
2004-12-23 13:30:00,18.93,18.95,18.92,18.93,54000.0,11.5395,11.5517,11.5334,11.5395,54000.0
2004-12-23 14:00:00,18.93,18.94,18.88,18.9,131800.0,11.5395,11.5456,11.509,11.5212,131800.0
2004-12-23 14:30:00,18.9,18.91,18.87,18.89,133800.0,11.5212,11.5273,11.5029,11.5151,133800.0
2004-12-23 15:00:00,18.89,18.95,18.86,18.9,140600.0,11.5151,11.5517,11.4969,11.5212,140600.0
2004-12-23 15:30:00,18.9,18.93,18.88,18.89,221800.0,11.5212,11.5395,11.509,11.5151,221800.0
2004-12-27 09:30:00,18.89,19.1,18.89,19.0,273000.0,11.5151,11.6432,11.5151,11.5822,273000.0
2004-12-27 10:00:00,19.0,19.05,18.95,18.98,150200.0,11.5822,11.6127,11.5517,11.57,150200.0
2004-12-27 10:30:00,19.0,19.03,18.96,18.99,145600.0,11.5822,11.6005,11.5578,11.5761,145600.0
2004-12-27 11:00:00,19.0,19.08,18.99,19.03,135600.0,11.5822,11.631,11.5761,11.6005,135600.0
2004-12-27 11:30:00,19.02,19.04,18.96,18.97,104400.0,11.5944,11.6066,11.5578,11.5639,104400.0
2004-12-27 12:00:00,18.97,19.04,18.97,19.02,99600.0,11.5639,11.6066,11.5639,11.5944,99600.0
2004-12-27 12:30:00,19.01,19.02,18.95,18.95,53800.0,11.5883,11.5944,11.5517,11.5517,53800.0
2004-12-27 13:00:00,18.95,18.96,18.89,18.91,95600.0,11.5517,11.5578,11.5151,11.5273,95600.0
2004-12-27 13:30:00,18.9,19.0,18.9,19.0,104000.0,11.5212,11.5822,11.5212,11.5822,104000.0
2004-12-27 14:00:00,18.99,18.99,18.92,18.97,77800.0,11.5761,11.5761,11.5334,11.5639,77800.0
2004-12-27 14:30:00,18.96,19.0,18.96,18.97,129000.0,11.5578,11.5822,11.5578,11.5639,129000.0
2004-12-27 15:00:00,18.97,19.0,18.94,18.99,173000.0,11.5639,11.5822,11.5456,11.5761,173000.0
2004-12-27 15:30:00,19.0,19.03,18.97,19.0,374200.0,11.5822,11.6005,11.5639,11.5822,374200.0
2004-12-28 09:30:00,19.05,19.16,19.03,19.07,113000.0,11.6127,11.6797,11.6005,11.6249,113000.0
2004-12-28 10:00:00,19.07,19.11,18.96,19.02,206600.0,11.6249,11.6492,11.5578,11.5944,206600.0
2004-12-28 10:30:00,19.01,19.14,19.01,19.11,114600.0,11.5883,11.6675,11.5883,11.6492,114600.0
2004-12-28 11:00:00,19.12,19.14,19.05,19.06,114600.0,11.6553,11.6675,11.6127,11.6188,114600.0
2004-12-28 11:30:00,19.06,19.06,19.01,19.04,192000.0,11.6188,11.6188,11.5883,11.6066,192000.0
2004-12-28 12:00:00,19.04,19.04,19.02,19.03,52800.0,11.6066,11.6066,11.5944,11.6005,52800.0
2004-12-28 12:30:00,19.03,19.04,19.0,19.0,69400.0,11.6005,11.6066,11.5822,11.5822,69400.0
2004-12-28 13:00:00,19.01,19.02,18.99,19.02,137400.0,11.5883,11.5944,11.5761,11.5944,137400.0
2004-12-28 13:30:00,19.01,19.04,19.01,19.03,58400.0,11.5883,11.6066,11.5883,11.6005,58400.0
2004-12-28 14:00:00,19.03,19.06,19.03,19.04,74600.0,11.6005,11.6188,11.6005,11.6066,74600.0
2004-12-28 14:30:00,19.05,19.06,19.04,19.05,45200.0,11.6127,11.6188,11.6066,11.6127,45200.0
2004-12-28 15:00:00,19.05,19.07,19.03,19.05,80600.0,11.6127,11.6249,11.6005,11.6127,80600.0
2004-12-28 15:30:00,19.05,19.07,19.04,19.05,219200.0,11.6127,11.6249,11.6066,11.6127,219200.0
2004-12-29 09:30:00,19.0,19.0,18.86,18.97,331400.0,11.5822,11.5822,11.4969,11.5639,331400.0
2004-12-29 10:00:00,18.97,19.06,18.92,19.06,191800.0,11.5639,11.6188,11.5334,11.6188,191800.0
2004-12-29 10:30:00,19.06,19.13,18.98,18.98,203800.0,11.6188,11.6614,11.57,11.57,203800.0
2004-12-29 11:00:00,18.99,19.06,18.99,19.05,64200.0,11.5761,11.6188,11.5761,11.6127,64200.0
2004-12-29 11:30:00,19.04,19.09,19.02,19.05,126200.0,11.6066,11.6371,11.5944,11.6127,126200.0
2004-12-29 12:00:00,19.05,19.16,19.03,19.11,146000.0,11.6127,11.6797,11.6005,11.6492,146000.0
2004-12-29 12:30:00,19.11,19.14,19.06,19.1,84400.0,11.6492,11.6675,11.6188,11.6432,84400.0
2004-12-29 13:00:00,19.1,19.12,19.08,19.12,56200.0,11.6432,11.6553,11.631,11.6553,56200.0
2004-12-29 13:30:00,19.11,19.24,19.09,19.21,91800.0,11.6492,11.7285,11.6371,11.7102,91800.0
2004-12-29 14:00:00,19.21,19.22,19.16,19.16,94600.0,11.7102,11.7163,11.6797,11.6797,94600.0
2004-12-29 14:30:00,19.16,19.18,19.15,19.17,69000.0,11.6797,11.6919,11.6736,11.6858,69000.0
2004-12-29 15:00:00,19.17,19.21,19.17,19.2,140600.0,11.6858,11.7102,11.6858,11.7041,140600.0
2004-12-29 15:30:00,19.2,19.25,19.15,19.19,352000.0,11.7041,11.7346,11.6736,11.698,352000.0
2004-12-30 09:30:00,19.14,19.14,19.0,19.05,330800.0,11.6675,11.6675,11.5822,11.6127,330800.0
2004-12-30 10:00:00,19.04,19.16,19.0,19.15,240800.0,11.6066,11.6797,11.5822,11.6736,240800.0
2004-12-30 10:30:00,19.16,19.2,19.15,19.17,216200.0,11.6797,11.7041,11.6736,11.6858,216200.0
2004-12-30 11:00:00,19.17,19.2,19.16,19.18,126800.0,11.6858,11.7041,11.6797,11.6919,126800.0
2004-12-30 11:30:00,19.16,19.18,19.11,19.11,85600.0,11.6797,11.6919,11.6492,11.6492,85600.0
2004-12-30 12:00:00,19.11,19.17,19.08,19.08,215400.0,11.6492,11.6858,11.631,11.631,215400.0
2004-12-30 12:30:00,19.07,19.11,19.07,19.11,35800.0,11.6249,11.6492,11.6249,11.6492,35800.0
2004-12-30 13:00:00,19.1,19.13,19.1,19.11,66200.0,11.6432,11.6614,11.6432,11.6492,66200.0
2004-12-30 13:30:00,19.11,19.11,19.1,19.11,60400.0,11.6492,11.6492,11.6432,11.6492,60400.0
2004-12-30 14:00:00,19.11,19.16,19.1,19.16,169200.0,11.6492,11.6797,11.6432,11.6797,169200.0
2004-12-30 14:30:00,19.16,19.2,19.11,19.13,151000.0,11.6797,11.7041,11.6492,11.6614,151000.0
2004-12-30 15:00:00,19.13,19.16,19.11,19.12,229800.0,11.6614,11.6797,11.6492,11.6553,229800.0
2004-12-30 15:30:00,19.12,19.14,19.1,19.1,195000.0,11.6553,11.6675,11.6432,11.6432,195000.0
2004-12-31 09:30:00,19.05,19.23,19.05,19.18,136000.0,11.6127,11.7224,11.6127,11.6919,136000.0
2004-12-31 10:00:00,19.18,19.25,19.18,19.23,168800.0,11.6919,11.7346,11.6919,11.7224,168800.0
2004-12-31 10:30:00,19.23,19.23,19.18,19.18,87400.0,11.7224,11.7224,11.6919,11.6919,87400.0
2004-12-31 11:00:00,19.18,19.25,19.18,19.24,69800.0,11.6919,11.7346,11.6919,11.7285,69800.0
2004-12-31 11:30:00,19.24,19.24,19.19,19.19,59000.0,11.7285,11.7285,11.698,11.698,59000.0
2004-12-31 12:00:00,19.19,19.22,19.19,19.21,43200.0,11.698,11.7163,11.698,11.7102,43200.0
2004-12-31 12:30:00,19.2,19.21,19.18,19.2,33600.0,11.7041,11.7102,11.6919,11.7041,33600.0
2004-12-31 13:00:00,19.2,19.21,19.18,19.18,77000.0,11.7041,11.7102,11.6919,11.6919,77000.0
2004-12-31 13:30:00,19.18,19.18,19.17,19.17,32200.0,11.6919,11.6919,11.6858,11.6858,32200.0
2004-12-31 14:00:00,19.16,19.2,19.16,19.18,107200.0,11.6797,11.7041,11.6797,11.6919,107200.0
2004-12-31 14:30:00,19.18,19.21,19.16,19.19,71800.0,11.6919,11.7102,11.6797,11.698,71800.0
2004-12-31 15:00:00,19.2,19.22,19.19,19.21,56400.0,11.7041,11.7163,11.698,11.7102,56400.0
2004-12-31 15:30:00,19.21,19.21,19.11,19.13,147000.0,11.7102,11.7102,11.6492,11.6614,147000.0
2005-01-03 09:30:00,19.04,19.04,18.9,18.93,437000.0,11.6066,11.6066,11.5212,11.5395,437000.0
2005-01-03 10:00:00,18.92,19.03,18.91,19.03,472200.0,11.5334,11.6005,11.5273,11.6005,472200.0
2005-01-03 10:30:00,19.03,19.04,18.96,18.97,423000.0,11.6005,11.6066,11.5578,11.5639,423000.0
2005-01-03 11:00:00,18.95,19.03,18.88,18.98,264400.0,11.5517,11.6005,11.509,11.57,264400.0
2005-01-03 11:30:00,18.99,19.02,18.93,19.0,216800.0,11.5761,11.5944,11.5395,11.5822,216800.0
2005-01-03 12:00:00,18.98,19.0,18.97,18.99,441600.0,11.57,11.5822,11.5639,11.5761,441600.0
2005-01-03 12:30:00,18.99,19.0,18.96,18.99,444600.0,11.5761,11.5822,11.5578,11.5761,444600.0
2005-01-03 13:00:00,18.99,19.0,18.85,18.87,151600.0,11.5761,11.5822,11.4908,11.5029,151600.0
2005-01-03 13:30:00,18.87,18.9,18.8,18.81,297800.0,11.5029,11.5212,11.4603,11.4664,297800.0
2005-01-03 14:00:00,18.8,18.8,18.73,18.77,618800.0,11.4603,11.4603,11.4176,11.442,618800.0
2005-01-03 14:30:00,18.75,18.8,18.7,18.75,765000.0,11.4298,11.4603,11.3993,11.4298,765000.0
2005-01-03 15:00:00,18.74,18.74,18.59,18.67,431400.0,11.4237,11.4237,11.3323,11.381,431400.0
2005-01-03 15:30:00,18.67,18.7,18.59,18.59,568000.0,11.381,11.3993,11.3323,11.3323,568000.0
2005-01-04 09:30:00,18.37,18.38,18.03,18.25,1253800.0,11.1982,11.2042,10.9909,11.125,1253800.0
2005-01-04 10:00:00,18.25,18.3,18.11,18.15,841400.0,11.125,11.1555,11.0397,11.064,841400.0
2005-01-04 10:30:00,18.16,18.17,18.03,18.05,815000.0,11.0701,11.0762,10.9909,11.0031,815000.0
2005-01-04 11:00:00,18.05,18.08,17.98,18.01,524000.0,11.0031,11.0214,10.9604,10.9787,524000.0
2005-01-04 11:30:00,18.01,18.04,17.91,17.97,450000.0,10.9787,10.997,10.9177,10.9543,450000.0
2005-01-04 12:00:00,17.97,17.99,17.89,17.96,285800.0,10.9543,10.9665,10.9055,10.9482,285800.0
2005-01-04 12:30:00,17.96,18.07,17.93,18.02,271400.0,10.9482,11.0153,10.9299,10.9848,271400.0
2005-01-04 13:00:00,18.02,18.13,18.02,18.13,438200.0,10.9848,11.0518,10.9848,11.0518,438200.0
2005-01-04 13:30:00,18.13,18.2,18.01,18.04,514200.0,11.0518,11.0945,10.9787,10.997,514200.0
2005-01-04 14:00:00,18.04,18.06,17.91,17.96,396200.0,10.997,11.0092,10.9177,10.9482,396200.0
2005-01-04 14:30:00,17.96,17.97,17.89,17.93,434400.0,10.9482,10.9543,10.9055,10.9299,434400.0
2005-01-04 15:00:00,17.91,17.95,17.79,17.8,492200.0,10.9177,10.9421,10.8446,10.8507,492200.0
2005-01-04 15:30:00,17.8,17.9,17.78,17.89,1111200.0,10.8507,10.9116,10.8385,10.9055,1111200.0
2005-01-05 09:30:00,17.8,17.97,17.66,17.86,961800.0,10.8507,10.9543,10.7653,10.8873,961800.0
2005-01-05 10:00:00,17.87,17.99,17.84,17.88,732000.0,10.8934,10.9665,10.8751,10.8995,732000.0
2005-01-05 10:30:00,17.88,17.99,17.88,17.96,656000.0,10.8995,10.9665,10.8995,10.9482,656000.0
2005-01-05 11:00:00,17.95,18.02,17.92,17.97,487000.0,10.9421,10.9848,10.9238,10.9543,487000.0
2005-01-05 11:30:00,17.98,17.99,17.92,17.95,184600.0,10.9604,10.9665,10.9238,10.9421,184600.0
2005-01-05 12:00:00,17.95,17.98,17.87,17.87,193000.0,10.9421,10.9604,10.8934,10.8934,193000.0
2005-01-05 12:30:00,17.88,17.88,17.73,17.8,394000.0,10.8995,10.8995,10.808,10.8507,394000.0
2005-01-05 13:00:00,17.8,17.84,17.77,17.8,203800.0,10.8507,10.8751,10.8324,10.8507,203800.0
2005-01-05 13:30:00,17.8,17.82,17.75,17.78,180000.0,10.8507,10.8629,10.8202,10.8385,180000.0
2005-01-05 14:00:00,17.78,17.8,17.75,17.75,262800.0,10.8385,10.8507,10.8202,10.8202,262800.0
2005-01-05 14:30:00,17.77,17.8,17.68,17.69,278800.0,10.8324,10.8507,10.7775,10.7836,278800.0
2005-01-05 15:00:00,17.69,17.77,17.64,17.66,653800.0,10.7836,10.8324,10.7532,10.7653,653800.0
2005-01-05 15:30:00,17.66,17.71,17.61,17.67,789600.0,10.7653,10.7958,10.7349,10.7714,789600.0
2005-01-06 09:30:00,17.64,17.82,17.64,17.7,156600.0,10.7532,10.8629,10.7532,10.7897,156600.0
2005-01-06 10:00:00,17.72,17.73,17.61,17.61,221800.0,10.8019,10.808,10.7349,10.7349,221800.0
2005-01-06 10:30:00,17.61,17.71,17.57,17.58,125400.0,10.7349,10.7958,10.7105,10.7166,125400.0
2005-01-06 11:00:00,17.58,17.79,17.57,17.67,439000.0,10.7166,10.8446,10.7105,10.7714,439000.0
2005-01-06 11:30:00,17.67,17.73,17.57,17.59,276200.0,10.7714,10.808,10.7105,10.7227,276200.0
2005-01-06 12:00:00,17.59,17.66,17.58,17.66,216400.0,10.7227,10.7653,10.7166,10.7653,216400.0
2005-01-06 12:30:00,17.66,17.67,17.59,17.6,128200.0,10.7653,10.7714,10.7227,10.7288,128200.0
2005-01-06 13:00:00,17.6,17.68,17.59,17.63,212000.0,10.7288,10.7775,10.7227,10.7471,212000.0
2005-01-06 13:30:00,17.64,17.74,17.63,17.71,514200.0,10.7532,10.8141,10.7471,10.7958,514200.0
2005-01-06 14:00:00,17.71,17.73,17.68,17.68,369400.0,10.7958,10.808,10.7775,10.7775,369400.0
2005-01-06 14:30:00,17.67,17.69,17.61,17.61,369800.0,10.7714,10.7836,10.7349,10.7349,369800.0
2005-01-06 15:00:00,17.61,17.69,17.6,17.65,184800.0,10.7349,10.7836,10.7288,10.7592,184800.0
2005-01-06 15:30:00,17.64,17.64,17.58,17.63,495200.0,10.7532,10.7532,10.7166,10.7471,495200.0
2005-01-07 09:30:00,17.81,18.11,17.81,18.03,1079800.0,10.8568,11.0397,10.8568,10.9909,1079800.0
2005-01-07 10:00:00,18.03,18.1,17.65,17.66,708400.0,10.9909,11.0336,10.7592,10.7653,708400.0
2005-01-07 10:30:00,17.67,17.81,17.65,17.72,572200.0,10.7714,10.8568,10.7592,10.8019,572200.0
2005-01-07 11:00:00,17.73,17.89,17.73,17.89,235000.0,10.808,10.9055,10.808,10.9055,235000.0
2005-01-07 11:30:00,17.87,17.89,17.77,17.86,216000.0,10.8934,10.9055,10.8324,10.8873,216000.0
2005-01-07 12:00:00,17.86,17.89,17.84,17.86,363600.0,10.8873,10.9055,10.8751,10.8873,363600.0
2005-01-07 12:30:00,17.86,17.91,17.85,17.87,162200.0,10.8873,10.9177,10.8812,10.8934,162200.0
2005-01-07 13:00:00,17.87,17.92,17.83,17.86,277800.0,10.8934,10.9238,10.869,10.8873,277800.0
2005-01-07 13:30:00,17.86,17.86,17.78,17.86,180200.0,10.8873,10.8873,10.8385,10.8873,180200.0
2005-01-07 14:00:00,17.86,17.89,17.78,17.83,278200.0,10.8873,10.9055,10.8385,10.869,278200.0
2005-01-07 14:30:00,17.82,17.84,17.77,17.82,270000.0,10.8629,10.8751,10.8324,10.8629,270000.0
2005-01-07 15:00:00,17.82,17.89,17.82,17.86,518400.0,10.8629,10.9055,10.8629,10.8873,518400.0
2005-01-07 15:30:00,17.86,17.89,17.8,17.81,484400.0,10.8873,10.9055,10.8507,10.8568,484400.0
2005-01-10 09:30:00,17.85,18.0,17.68,17.75,621600.0,10.8812,10.9726,10.7775,10.8202,621600.0
2005-01-10 10:00:00,17.76,17.84,17.68,17.8,743000.0,10.8263,10.8751,10.7775,10.8507,743000.0
2005-01-10 10:30:00,17.78,17.85,17.68,17.81,492200.0,10.8385,10.8812,10.7775,10.8568,492200.0
2005-01-10 11:00:00,17.79,17.85,17.77,17.83,324600.0,10.8446,10.8812,10.8324,10.869,324600.0
2005-01-10 11:30:00,17.83,17.83,17.65,17.7,454000.0,10.869,10.869,10.7592,10.7897,454000.0
2005-01-10 12:00:00,17.71,17.75,17.71,17.74,255600.0,10.7958,10.8202,10.7958,10.8141,255600.0
2005-01-10 12:30:00,17.73,17.76,17.71,17.73,225400.0,10.808,10.8263,10.7958,10.808,225400.0
2005-01-10 13:00:00,17.71,17.75,17.7,17.73,317000.0,10.7958,10.8202,10.7897,10.808,317000.0
2005-01-10 13:30:00,17.74,17.75,17.72,17.72,174200.0,10.8141,10.8202,10.8019,10.8019,174200.0
2005-01-10 14:00:00,17.71,17.72,17.63,17.69,370600.0,10.7958,10.8019,10.7471,10.7836,370600.0
2005-01-10 14:30:00,17.69,17.71,17.66,17.68,291600.0,10.7836,10.7958,10.7653,10.7775,291600.0
2005-01-10 15:00:00,17.68,17.69,17.6,17.64,305800.0,10.7775,10.7836,10.7288,10.7532,305800.0
2005-01-10 15:30:00,17.64,17.72,17.59,17.72,601200.0,10.7532,10.8019,10.7227,10.8019,601200.0
2005-01-11 09:30:00,17.85,17.96,17.71,17.74,650600.0,10.8812,10.9482,10.7958,10.8141,650600.0
2005-01-11 10:00:00,17.75,17.81,17.6,17.79,443800.0,10.8202,10.8568,10.7288,10.8446,443800.0
2005-01-11 10:30:00,17.79,17.81,17.74,17.8,283800.0,10.8446,10.8568,10.8141,10.8507,283800.0
2005-01-11 11:00:00,17.8,17.82,17.75,17.79,197800.0,10.8507,10.8629,10.8202,10.8446,197800.0
2005-01-11 11:30:00,17.79,17.82,17.76,17.81,231000.0,10.8446,10.8629,10.8263,10.8568,231000.0
2005-01-11 12:00:00,17.8,17.83,17.74,17.75,205800.0,10.8507,10.869,10.8141,10.8202,205800.0
2005-01-11 12:30:00,17.75,17.75,17.68,17.7,170800.0,10.8202,10.8202,10.7775,10.7897,170800.0
2005-01-11 13:00:00,17.7,17.75,17.7,17.75,116600.0,10.7897,10.8202,10.7897,10.8202,116600.0
2005-01-11 13:30:00,17.75,17.82,17.74,17.82,117200.0,10.8202,10.8629,10.8141,10.8629,117200.0
2005-01-11 14:00:00,17.82,17.89,17.81,17.85,415200.0,10.8629,10.9055,10.8568,10.8812,415200.0
2005-01-11 14:30:00,17.85,17.86,17.8,17.83,339800.0,10.8812,10.8873,10.8507,10.869,339800.0
2005-01-11 15:00:00,17.83,17.83,17.78,17.78,159000.0,10.869,10.869,10.8385,10.8385,159000.0
2005-01-11 15:30:00,17.78,17.82,17.76,17.78,274200.0,10.8385,10.8629,10.8263,10.8385,274200.0
2005-01-12 09:30:00,17.93,17.93,17.71,17.84,724800.0,11.0063,11.0063,10.8712,10.951,724800.0
2005-01-12 10:00:00,17.84,17.84,17.57,17.59,482600.0,10.951,10.951,10.7853,10.7976,482600.0
2005-01-12 10:30:00,17.61,17.68,17.56,17.66,410400.0,10.8098,10.8528,10.7791,10.8405,410400.0
2005-01-12 11:00:00,17.67,17.73,17.66,17.68,445000.0,10.8467,10.8835,10.8405,10.8528,445000.0
2005-01-12 11:30:00,17.68,17.75,17.68,17.7,190600.0,10.8528,10.8958,10.8528,10.8651,190600.0
2005-01-12 12:00:00,17.7,17.75,17.66,17.75,150400.0,10.8651,10.8958,10.8405,10.8958,150400.0
2005-01-12 12:30:00,17.75,17.75,17.71,17.73,193200.0,10.8958,10.8958,10.8712,10.8835,193200.0
2005-01-12 13:00:00,17.73,17.75,17.72,17.72,172600.0,10.8835,10.8958,10.8774,10.8774,172600.0
2005-01-12 13:30:00,17.72,17.76,17.68,17.73,239000.0,10.8774,10.9019,10.8528,10.8835,239000.0
2005-01-12 14:00:00,17.73,17.87,17.72,17.86,338000.0,10.8835,10.9694,10.8774,10.9633,338000.0
2005-01-12 14:30:00,17.86,17.86,17.79,17.83,217400.0,10.9633,10.9633,10.9203,10.9449,217400.0
2005-01-12 15:00:00,17.83,17.83,17.8,17.82,172200.0,10.9449,10.9449,10.9265,10.9387,172200.0
2005-01-12 15:30:00,17.82,17.91,17.82,17.87,488800.0,10.9387,10.994,10.9387,10.9694,488800.0
2005-01-13 09:30:00,17.81,17.86,17.57,17.72,451200.0,10.9326,10.9633,10.7853,10.8774,451200.0
2005-01-13 10:00:00,17.72,17.84,17.7,17.82,370800.0,10.8774,10.951,10.8651,10.9387,370800.0
2005-01-13 10:30:00,17.82,17.95,17.81,17.95,341600.0,10.9387,11.0185,10.9326,11.0185,341600.0
2005-01-13 11:00:00,17.95,18.11,17.91,18.11,489200.0,11.0185,11.1168,10.994,11.1168,489200.0
2005-01-13 11:30:00,18.11,18.21,18.1,18.21,401000.0,11.1168,11.1781,11.1106,11.1781,401000.0
2005-01-13 12:00:00,18.2,18.21,18.15,18.21,221200.0,11.172,11.1781,11.1413,11.1781,221200.0
2005-01-13 12:30:00,18.21,18.25,18.18,18.23,189400.0,11.1781,11.2027,11.1597,11.1904,189400.0
2005-01-13 13:00:00,18.23,18.25,18.2,18.2,241200.0,11.1904,11.2027,11.172,11.172,241200.0
2005-01-13 13:30:00,18.2,18.24,18.18,18.23,340200.0,11.172,11.1966,11.1597,11.1904,340200.0
2005-01-13 14:00:00,18.23,18.31,18.23,18.25,318200.0,11.1904,11.2395,11.1904,11.2027,318200.0
2005-01-13 14:30:00,18.25,18.29,18.18,18.21,240000.0,11.2027,11.2272,11.1597,11.1781,240000.0
2005-01-13 15:00:00,18.21,18.24,18.08,18.12,298200.0,11.1781,11.1966,11.0983,11.1229,298200.0
2005-01-13 15:30:00,18.11,18.16,18.0,18.11,644600.0,11.1168,11.1474,11.0492,11.1168,644600.0
2005-01-14 09:30:00,18.12,18.22,18.05,18.18,578800.0,11.1229,11.1843,11.0799,11.1597,578800.0
2005-01-14 10:00:00,18.18,18.23,18.15,18.22,410200.0,11.1597,11.1904,11.1413,11.1843,410200.0
2005-01-14 10:30:00,18.23,18.24,18.1,18.14,351400.0,11.1904,11.1966,11.1106,11.1352,351400.0
2005-01-14 11:00:00,18.14,18.21,18.13,18.21,154600.0,11.1352,11.1781,11.129,11.1781,154600.0
2005-01-14 11:30:00,18.2,18.23,18.12,18.15,270200.0,11.172,11.1904,11.1229,11.1413,270200.0
2005-01-14 12:00:00,18.15,18.19,18.13,18.17,188200.0,11.1413,11.1659,11.129,11.1536,188200.0
2005-01-14 12:30:00,18.17,18.21,18.14,18.18,73600.0,11.1536,11.1781,11.1352,11.1597,73600.0
2005-01-14 13:00:00,18.18,18.28,18.15,18.27,334000.0,11.1597,11.2211,11.1413,11.215,334000.0
2005-01-14 13:30:00,18.26,18.27,18.21,18.24,163000.0,11.2088,11.215,11.1781,11.1966,163000.0
2005-01-14 14:00:00,18.24,18.28,18.21,18.25,159400.0,11.1966,11.2211,11.1781,11.2027,159400.0
2005-01-14 14:30:00,18.26,18.44,18.26,18.4,308200.0,11.2088,11.3193,11.2088,11.2948,308200.0
2005-01-14 15:00:00,18.41,18.43,18.37,18.37,343400.0,11.3009,11.3132,11.2764,11.2764,343400.0
2005-01-14 15:30:00,18.37,18.47,18.3,18.32,803400.0,11.2764,11.3377,11.2334,11.2457,803400.0
2005-01-18 09:30:00,18.7,18.7,18.3,18.41,1377200.0,11.4789,11.4789,11.2334,11.3009,1377200.0
2005-01-18 10:00:00,18.36,18.58,18.36,18.55,1045600.0,11.2702,11.4053,11.2702,11.3868,1045600.0
2005-01-18 10:30:00,18.55,18.65,18.53,18.64,483800.0,11.3868,11.4482,11.3746,11.4421,483800.0
2005-01-18 11:00:00,18.64,18.85,18.55,18.75,623200.0,11.4421,11.571,11.3868,11.5096,623200.0
2005-01-18 11:30:00,18.76,18.99,18.75,18.97,435000.0,11.5158,11.6569,11.5096,11.6447,435000.0
2005-01-18 12:00:00,18.96,19.1,18.93,19.05,432800.0,11.6385,11.7245,11.6201,11.6938,432800.0
2005-01-18 12:30:00,19.05,19.05,18.93,19.03,403200.0,11.6938,11.6938,11.6201,11.6815,403200.0
2005-01-18 13:00:00,19.02,19.25,18.97,19.23,546600.0,11.6754,11.8165,11.6447,11.8043,546600.0
2005-01-18 13:30:00,19.23,19.24,19.06,19.08,365400.0,11.8043,11.8104,11.6999,11.7122,365400.0
2005-01-18 14:00:00,19.07,19.15,19.01,19.11,393200.0,11.706,11.7552,11.6692,11.7306,393200.0
2005-01-18 14:30:00,19.11,19.16,19.06,19.1,514000.0,11.7306,11.7613,11.6999,11.7245,514000.0
2005-01-18 15:00:00,19.1,19.14,19.08,19.1,524800.0,11.7245,11.749,11.7122,11.7245,524800.0
2005-01-18 15:30:00,19.09,19.13,19.0,19.1,1048200.0,11.7183,11.7429,11.6631,11.7245,1048200.0
2005-01-19 09:30:00,18.98,19.0,18.75,18.75,1243200.0,11.6508,11.6631,11.5096,11.5096,1243200.0
2005-01-19 10:00:00,18.74,18.79,18.66,18.78,808600.0,11.5035,11.5342,11.4544,11.528,808600.0
2005-01-19 10:30:00,18.77,18.77,18.67,18.68,647400.0,11.5219,11.5219,11.4605,11.4666,647400.0
2005-01-19 11:00:00,18.68,18.69,18.61,18.68,492800.0,11.4666,11.4728,11.4237,11.4666,492800.0
2005-01-19 11:30:00,18.68,18.73,18.68,18.72,309800.0,11.4666,11.4973,11.4666,11.4912,309800.0
2005-01-19 12:00:00,18.72,18.72,18.67,18.71,107400.0,11.4912,11.4912,11.4605,11.4851,107400.0
2005-01-19 12:30:00,18.71,18.78,18.68,18.75,193200.0,11.4851,11.528,11.4666,11.5096,193200.0
2005-01-19 13:00:00,18.75,18.75,18.72,18.72,109200.0,11.5096,11.5096,11.4912,11.4912,109200.0
2005-01-19 13:30:00,18.72,18.74,18.68,18.69,200200.0,11.4912,11.5035,11.4666,11.4728,200200.0
2005-01-19 14:00:00,18.68,18.74,18.65,18.74,248200.0,11.4666,11.5035,11.4482,11.5035,248200.0
2005-01-19 14:30:00,18.73,18.76,18.69,18.76,193200.0,11.4973,11.5158,11.4728,11.5158,193200.0
2005-01-19 15:00:00,18.75,18.78,18.62,18.63,444400.0,11.5096,11.528,11.4298,11.436,444400.0
2005-01-19 15:30:00,18.63,18.64,18.54,18.6,834800.0,11.436,11.4421,11.3807,11.4175,834800.0
2005-01-20 09:30:00,18.4,18.4,18.24,18.31,492600.0,11.2948,11.2948,11.1966,11.2395,492600.0
2005-01-20 10:00:00,18.31,18.46,18.29,18.41,424800.0,11.2395,11.3316,11.2272,11.3009,424800.0
2005-01-20 10:30:00,18.41,18.5,18.39,18.44,263600.0,11.3009,11.3562,11.2886,11.3193,263600.0
2005-01-20 11:00:00,18.43,18.5,18.39,18.42,135000.0,11.3132,11.3562,11.2886,11.307,135000.0
2005-01-20 11:30:00,18.41,18.55,18.39,18.45,183200.0,11.3009,11.3868,11.2886,11.3255,183200.0
2005-01-20 12:00:00,18.45,18.57,18.41,18.54,144800.0,11.3255,11.3991,11.3009,11.3807,144800.0
2005-01-20 12:30:00,18.54,18.54,18.45,18.48,108200.0,11.3807,11.3807,11.3255,11.3439,108200.0
2005-01-20 13:00:00,18.48,18.5,18.41,18.45,186600.0,11.3439,11.3562,11.3009,11.3255,186600.0
2005-01-20 13:30:00,18.45,18.5,18.43,18.43,121800.0,11.3255,11.3562,11.3132,11.3132,121800.0
2005-01-20 14:00:00,18.43,18.49,18.4,18.43,277200.0,11.3132,11.35,11.2948,11.3132,277200.0
2005-01-20 14:30:00,18.43,18.45,18.37,18.42,269600.0,11.3132,11.3255,11.2764,11.307,269600.0
2005-01-20 15:00:00,18.42,18.43,18.3,18.36,240600.0,11.307,11.3132,11.2334,11.2702,240600.0
2005-01-20 15:30:00,18.37,18.43,18.36,18.4,481200.0,11.2764,11.3132,11.2702,11.2948,481200.0
2005-01-21 09:30:00,18.4,18.61,18.4,18.61,535600.0,11.2948,11.4237,11.2948,11.4237,535600.0
2005-01-21 10:00:00,18.62,18.73,18.62,18.71,436400.0,11.4298,11.4973,11.4298,11.4851,436400.0
2005-01-21 10:30:00,18.71,18.75,18.66,18.67,312800.0,11.4851,11.5096,11.4544,11.4605,312800.0
2005-01-21 11:00:00,18.68,18.75,18.66,18.75,321400.0,11.4666,11.5096,11.4544,11.5096,321400.0
2005-01-21 11:30:00,18.73,18.8,18.72,18.78,300800.0,11.4973,11.5403,11.4912,11.528,300800.0
2005-01-21 12:00:00,18.78,18.82,18.75,18.75,212200.0,11.528,11.5526,11.5096,11.5096,212200.0
2005-01-21 12:30:00,18.77,18.82,18.75,18.8,254600.0,11.5219,11.5526,11.5096,11.5403,254600.0
2005-01-21 13:00:00,18.79,18.81,18.73,18.75,163400.0,11.5342,11.5464,11.4973,11.5096,163400.0
2005-01-21 13:30:00,18.75,18.76,18.69,18.76,431800.0,11.5096,11.5158,11.4728,11.5158,431800.0
2005-01-21 14:00:00,18.77,18.8,18.75,18.8,373200.0,11.5219,11.5403,11.5096,11.5403,373200.0
2005-01-21 14:30:00,18.8,18.8,18.69,18.71,241600.0,11.5403,11.5403,11.4728,11.4851,241600.0
2005-01-21 15:00:00,18.7,18.72,18.66,18.69,482800.0,11.4789,11.4912,11.4544,11.4728,482800.0
2005-01-21 15:30:00,18.68,18.7,18.61,18.67,471200.0,11.4666,11.4789,11.4237,11.4605,471200.0
2005-01-24 09:30:00,18.74,18.9,18.73,18.85,504400.0,11.5035,11.6017,11.4973,11.571,504400.0
2005-01-24 10:00:00,18.85,18.85,18.68,18.71,299000.0,11.571,11.571,11.4666,11.4851,299000.0
2005-01-24 10:30:00,18.7,18.77,18.7,18.75,197400.0,11.4789,11.5219,11.4789,11.5096,197400.0
2005-01-24 11:00:00,18.75,18.79,18.73,18.75,206400.0,11.5096,11.5342,11.4973,11.5096,206400.0
2005-01-24 11:30:00,18.75,18.79,18.73,18.77,195000.0,11.5096,11.5342,11.4973,11.5219,195000.0
2005-01-24 12:00:00,18.77,18.78,18.68,18.7,389000.0,11.5219,11.528,11.4666,11.4789,389000.0
2005-01-24 12:30:00,18.7,18.75,18.7,18.75,388400.0,11.4789,11.5096,11.4789,11.5096,388400.0
2005-01-24 13:00:00,18.75,18.79,18.71,18.74,246000.0,11.5096,11.5342,11.4851,11.5035,246000.0
2005-01-24 13:30:00,18.74,18.74,18.66,18.67,169000.0,11.5035,11.5035,11.4544,11.4605,169000.0
2005-01-24 14:00:00,18.67,18.69,18.65,18.65,250800.0,11.4605,11.4728,11.4482,11.4482,250800.0
2005-01-24 14:30:00,18.65,18.68,18.62,18.63,157600.0,11.4482,11.4666,11.4298,11.436,157600.0
2005-01-24 15:00:00,18.63,18.68,18.63,18.68,176800.0,11.436,11.4666,11.436,11.4666,176800.0
2005-01-24 15:30:00,18.68,18.7,18.63,18.65,454400.0,11.4666,11.4789,11.436,11.4482,454400.0
2005-01-25 09:30:00,18.75,18.92,18.68,18.84,455200.0,11.5096,11.614,11.4666,11.5649,455200.0
2005-01-25 10:00:00,18.84,18.87,18.6,18.67,386400.0,11.5649,11.5833,11.4175,11.4605,386400.0
2005-01-25 10:30:00,18.67,18.69,18.61,18.68,195800.0,11.4605,11.4728,11.4237,11.4666,195800.0
2005-01-25 11:00:00,18.68,18.7,18.63,18.7,172200.0,11.4666,11.4789,11.436,11.4789,172200.0
2005-01-25 11:30:00,18.7,18.74,18.66,18.67,118800.0,11.4789,11.5035,11.4544,11.4605,118800.0
2005-01-25 12:00:00,18.66,18.66,18.63,18.65,318400.0,11.4544,11.4544,11.436,11.4482,318400.0
2005-01-25 12:30:00,18.65,18.65,18.63,18.65,79800.0,11.4482,11.4482,11.436,11.4482,79800.0
2005-01-25 13:00:00,18.65,18.66,18.62,18.64,101400.0,11.4482,11.4544,11.4298,11.4421,101400.0
2005-01-25 13:30:00,18.65,18.66,18.57,18.57,120200.0,11.4482,11.4544,11.3991,11.3991,120200.0
2005-01-25 14:00:00,18.56,18.59,18.5,18.52,132200.0,11.393,11.4114,11.3562,11.3684,132200.0
2005-01-25 14:30:00,18.52,18.54,18.5,18.52,139800.0,11.3684,11.3807,11.3562,11.3684,139800.0
2005-01-25 15:00:00,18.54,18.54,18.41,18.47,201000.0,11.3807,11.3807,11.3009,11.3377,201000.0
2005-01-25 15:30:00,18.46,18.47,18.36,18.41,350000.0,11.3316,11.3377,11.2702,11.3009,350000.0
2005-01-26 09:30:00,18.58,18.73,18.53,18.54,230200.0,11.4053,11.4973,11.3746,11.3807,230200.0
2005-01-26 10:00:00,18.53,18.67,18.53,18.6,289000.0,11.3746,11.4605,11.3746,11.4175,289000.0
2005-01-26 10:30:00,18.6,18.61,18.53,18.61,230200.0,11.4175,11.4237,11.3746,11.4237,230200.0
2005-01-26 11:00:00,18.61,18.61,18.49,18.53,413400.0,11.4237,11.4237,11.35,11.3746,413400.0
2005-01-26 11:30:00,18.53,18.59,18.51,18.56,225600.0,11.3746,11.4114,11.3623,11.393,225600.0
2005-01-26 12:00:00,18.56,18.57,18.51,18.52,100000.0,11.393,11.3991,11.3623,11.3684,100000.0
2005-01-26 12:30:00,18.52,18.52,18.5,18.5,85600.0,11.3684,11.3684,11.3562,11.3562,85600.0
2005-01-26 13:00:00,18.5,18.55,18.5,18.51,126200.0,11.3562,11.3868,11.3562,11.3623,126200.0
2005-01-26 13:30:00,18.5,18.56,18.5,18.54,155200.0,11.3562,11.393,11.3562,11.3807,155200.0
2005-01-26 14:00:00,18.53,18.58,18.52,18.55,107800.0,11.3746,11.4053,11.3684,11.3868,107800.0
2005-01-26 14:30:00,18.55,18.59,18.53,18.58,108000.0,11.3868,11.4114,11.3746,11.4053,108000.0
2005-01-26 15:00:00,18.58,18.68,18.57,18.64,219400.0,11.4053,11.4666,11.3991,11.4421,219400.0
2005-01-26 15:30:00,18.65,18.71,18.64,18.65,408800.0,11.4482,11.4851,11.4421,11.4482,408800.0
2005-01-27 09:30:00,18.5,18.58,18.25,18.25,493000.0,11.3562,11.4053,11.2027,11.2027,493000.0
2005-01-27 10:00:00,18.25,18.31,18.21,18.31,566600.0,11.2027,11.2395,11.1781,11.2395,566600.0
2005-01-27 10:30:00,18.31,18.46,18.29,18.45,475600.0,11.2395,11.3316,11.2272,11.3255,475600.0
2005-01-27 11:00:00,18.45,18.52,18.43,18.45,390800.0,11.3255,11.3684,11.3132,11.3255,390800.0
2005-01-27 11:30:00,18.44,18.5,18.44,18.45,361400.0,11.3193,11.3562,11.3193,11.3255,361400.0
2005-01-27 12:00:00,18.45,18.54,18.45,18.54,442200.0,11.3255,11.3807,11.3255,11.3807,442200.0
2005-01-27 12:30:00,18.54,18.55,18.51,18.51,117600.0,11.3807,11.3868,11.3623,11.3623,117600.0
2005-01-27 13:00:00,18.51,18.52,18.47,18.48,134400.0,11.3623,11.3684,11.3377,11.3439,134400.0
2005-01-27 13:30:00,18.48,18.49,18.4,18.42,240600.0,11.3439,11.35,11.2948,11.307,240600.0
2005-01-27 14:00:00,18.41,18.49,18.39,18.49,144600.0,11.3009,11.35,11.2886,11.35,144600.0
2005-01-27 14:30:00,18.49,18.5,18.48,18.49,140000.0,11.35,11.3562,11.3439,11.35,140000.0
2005-01-27 15:00:00,18.49,18.54,18.48,18.52,213200.0,11.35,11.3807,11.3439,11.3684,213200.0
2005-01-27 15:30:00,18.5,18.54,18.5,18.52,415000.0,11.3562,11.3807,11.3562,11.3684,415000.0
2005-01-28 09:30:00,18.56,18.63,18.36,18.36,416800.0,11.393,11.436,11.2702,11.2702,416800.0
2005-01-28 10:00:00,18.35,18.39,18.23,18.24,310800.0,11.2641,11.2886,11.1904,11.1966,310800.0
2005-01-28 10:30:00,18.24,18.27,18.11,18.11,330200.0,11.1966,11.215,11.1168,11.1168,330200.0
2005-01-28 11:00:00,18.11,18.15,18.06,18.06,311000.0,11.1168,11.1413,11.0861,11.0861,311000.0
2005-01-28 11:30:00,18.06,18.13,18.05,18.13,256400.0,11.0861,11.129,11.0799,11.129,256400.0
2005-01-28 12:00:00,18.11,18.16,18.07,18.08,171000.0,11.1168,11.1474,11.0922,11.0983,171000.0
2005-01-28 12:30:00,18.08,18.11,18.02,18.05,240200.0,11.0983,11.1168,11.0615,11.0799,240200.0
2005-01-28 13:00:00,18.05,18.09,18.04,18.06,220200.0,11.0799,11.1045,11.0738,11.0861,220200.0
2005-01-28 13:30:00,18.06,18.08,18.02,18.04,217400.0,11.0861,11.0983,11.0615,11.0738,217400.0
2005-01-28 14:00:00,18.04,18.04,17.99,17.99,218800.0,11.0738,11.0738,11.0431,11.0431,218800.0
2005-01-28 14:30:00,17.99,18.0,17.96,18.0,211800.0,11.0431,11.0492,11.0247,11.0492,211800.0
2005-01-28 15:00:00,18.0,18.04,17.98,18.0,412800.0,11.0492,11.0738,11.037,11.0492,412800.0
2005-01-28 15:30:00,18.0,18.08,17.99,18.0,534200.0,11.0492,11.0983,11.0431,11.0492,534200.0
2005-01-31 09:30:00,18.05,18.05,17.87,17.9,304000.0,11.0799,11.0799,10.9694,10.9878,304000.0
2005-01-31 10:00:00,17.89,17.99,17.86,17.97,233000.0,10.9817,11.0431,10.9633,11.0308,233000.0
2005-01-31 10:30:00,17.97,18.11,17.91,18.1,226000.0,11.0308,11.1168,10.994,11.1106,226000.0
2005-01-31 11:00:00,18.08,18.21,18.06,18.16,185400.0,11.0983,11.1781,11.0861,11.1474,185400.0
2005-01-31 11:30:00,18.16,18.42,18.16,18.36,182400.0,11.1474,11.307,11.1474,11.2702,182400.0
2005-01-31 12:00:00,18.36,18.36,18.32,18.36,243000.0,11.2702,11.2702,11.2457,11.2702,243000.0
2005-01-31 12:30:00,18.36,18.43,18.34,18.39,291000.0,11.2702,11.3132,11.2579,11.2886,291000.0
2005-01-31 13:00:00,18.4,18.43,18.38,18.38,85000.0,11.2948,11.3132,11.2825,11.2825,85000.0
2005-01-31 13:30:00,18.38,18.41,18.36,18.41,61000.0,11.2825,11.3009,11.2702,11.3009,61000.0
2005-01-31 14:00:00,18.41,18.43,18.39,18.39,53600.0,11.3009,11.3132,11.2886,11.2886,53600.0
2005-01-31 14:30:00,18.38,18.41,18.36,18.39,70200.0,11.2825,11.3009,11.2702,11.2886,70200.0
2005-01-31 15:00:00,18.39,18.39,18.31,18.34,234400.0,11.2886,11.2886,11.2395,11.2579,234400.0
2005-01-31 15:30:00,18.34,18.41,18.3,18.38,304000.0,11.2579,11.3009,11.2334,11.2825,304000.0
2005-02-01 09:30:00,18.33,18.57,18.31,18.57,286200.0,11.2518,11.3991,11.2395,11.3991,286200.0
2005-02-01 10:00:00,18.57,18.58,18.44,18.51,229600.0,11.3991,11.4053,11.3193,11.3623,229600.0
2005-02-01 10:30:00,18.5,18.55,18.48,18.51,149600.0,11.3562,11.3868,11.3439,11.3623,149600.0
2005-02-01 11:00:00,18.52,18.64,18.52,18.59,219600.0,11.3684,11.4421,11.3684,11.4114,219600.0
2005-02-01 11:30:00,18.59,18.59,18.52,18.57,127400.0,11.4114,11.4114,11.3684,11.3991,127400.0
2005-02-01 12:00:00,18.56,18.56,18.47,18.55,146800.0,11.393,11.393,11.3377,11.3868,146800.0
2005-02-01 12:30:00,18.55,18.62,18.54,18.62,102400.0,11.3868,11.4298,11.3807,11.4298,102400.0
2005-02-01 13:00:00,18.61,18.7,18.6,18.7,204600.0,11.4237,11.4789,11.4175,11.4789,204600.0
2005-02-01 13:30:00,18.7,18.72,18.65,18.71,133800.0,11.4789,11.4912,11.4482,11.4851,133800.0
2005-02-01 14:00:00,18.7,18.74,18.66,18.68,178600.0,11.4789,11.5035,11.4544,11.4666,178600.0
2005-02-01 14:30:00,18.67,18.68,18.58,18.61,230200.0,11.4605,11.4666,11.4053,11.4237,230200.0
2005-02-01 15:00:00,18.61,18.65,18.53,18.53,279000.0,11.4237,11.4482,11.3746,11.3746,279000.0
2005-02-01 15:30:00,18.53,18.55,18.49,18.54,427200.0,11.3746,11.3868,11.35,11.3807,427200.0
2005-02-02 09:30:00,18.61,18.97,18.6,18.79,1417200.0,11.4237,11.6447,11.4175,11.5342,1417200.0
2005-02-02 10:00:00,18.79,18.9,18.7,18.82,748800.0,11.5342,11.6017,11.4789,11.5526,748800.0
2005-02-02 10:30:00,18.84,18.86,18.82,18.85,190000.0,11.5649,11.5771,11.5526,11.571,190000.0
2005-02-02 11:00:00,18.85,18.88,18.83,18.85,308000.0,11.571,11.5894,11.5587,11.571,308000.0
2005-02-02 11:30:00,18.85,18.87,18.84,18.86,185800.0,11.571,11.5833,11.5649,11.5771,185800.0
2005-02-02 12:00:00,18.86,18.95,18.86,18.89,351000.0,11.5771,11.6324,11.5771,11.5956,351000.0
2005-02-02 12:30:00,18.89,18.92,18.86,18.86,210200.0,11.5956,11.614,11.5771,11.5771,210200.0
2005-02-02 13:00:00,18.86,18.87,18.79,18.79,157200.0,11.5771,11.5833,11.5342,11.5342,157200.0
2005-02-02 13:30:00,18.79,18.8,18.75,18.76,97800.0,11.5342,11.5403,11.5096,11.5158,97800.0
2005-02-02 14:00:00,18.75,18.84,18.75,18.83,169400.0,11.5096,11.5649,11.5096,11.5587,169400.0
2005-02-02 14:30:00,18.83,18.86,18.81,18.85,184800.0,11.5587,11.5771,11.5464,11.571,184800.0
2005-02-02 15:00:00,18.85,18.86,18.8,18.83,129800.0,11.571,11.5771,11.5403,11.5587,129800.0
2005-02-02 15:30:00,18.83,18.96,18.81,18.86,557600.0,11.5587,11.6385,11.5464,11.5771,557600.0
2005-02-03 09:30:00,18.72,18.72,18.46,18.5,642600.0,11.4912,11.4912,11.3316,11.3562,642600.0
2005-02-03 10:00:00,18.49,18.58,18.48,18.57,325800.0,11.35,11.4053,11.3439,11.3991,325800.0
2005-02-03 10:30:00,18.57,18.66,18.57,18.61,332400.0,11.3991,11.4544,11.3991,11.4237,332400.0
2005-02-03 11:00:00,18.61,18.63,18.58,18.59,265600.0,11.4237,11.436,11.4053,11.4114,265600.0
2005-02-03 11:30:00,18.59,18.61,18.57,18.58,207600.0,11.4114,11.4237,11.3991,11.4053,207600.0
2005-02-03 12:00:00,18.58,18.65,18.58,18.63,82000.0,11.4053,11.4482,11.4053,11.436,82000.0
2005-02-03 12:30:00,18.63,18.67,18.62,18.66,90600.0,11.436,11.4605,11.4298,11.4544,90600.0
2005-02-03 13:00:00,18.67,18.67,18.61,18.66,76400.0,11.4605,11.4605,11.4237,11.4544,76400.0
2005-02-03 13:30:00,18.67,18.74,18.66,18.68,125800.0,11.4605,11.5035,11.4544,11.4666,125800.0
2005-02-03 14:00:00,18.68,18.7,18.63,18.64,103600.0,11.4666,11.4789,11.436,11.4421,103600.0
2005-02-03 14:30:00,18.63,18.64,18.59,18.59,107600.0,11.436,11.4421,11.4114,11.4114,107600.0
2005-02-03 15:00:00,18.59,18.66,18.56,18.65,133400.0,11.4114,11.4544,11.393,11.4482,133400.0
2005-02-03 15:30:00,18.66,18.71,18.63,18.68,254200.0,11.4544,11.4851,11.436,11.4666,254200.0
2005-02-04 09:30:00,18.68,18.82,18.6,18.79,255400.0,11.4666,11.5526,11.4175,11.5342,255400.0
2005-02-04 10:00:00,18.79,18.85,18.72,18.85,201200.0,11.5342,11.571,11.4912,11.571,201200.0
2005-02-04 10:30:00,18.83,18.84,18.66,18.69,283000.0,11.5587,11.5649,11.4544,11.4728,283000.0
2005-02-04 11:00:00,18.69,18.73,18.4,18.42,463000.0,11.4728,11.4973,11.2948,11.307,463000.0
2005-02-04 11:30:00,18.44,18.44,18.33,18.33,638000.0,11.3193,11.3193,11.2518,11.2518,638000.0
2005-02-04 12:00:00,18.33,18.43,18.29,18.34,455800.0,11.2518,11.3132,11.2272,11.2579,455800.0
2005-02-04 12:30:00,18.34,18.47,18.34,18.45,233600.0,11.2579,11.3377,11.2579,11.3255,233600.0
2005-02-04 13:00:00,18.45,18.46,18.36,18.45,228000.0,11.3255,11.3316,11.2702,11.3255,228000.0
2005-02-04 13:30:00,18.45,18.55,18.45,18.52,205200.0,11.3255,11.3868,11.3255,11.3684,205200.0
2005-02-04 14:00:00,18.52,18.53,18.46,18.49,202000.0,11.3684,11.3746,11.3316,11.35,202000.0
2005-02-04 14:30:00,18.49,18.53,18.49,18.53,235400.0,11.35,11.3746,11.35,11.3746,235400.0
2005-02-04 15:00:00,18.52,18.55,18.48,18.53,244000.0,11.3684,11.3868,11.3439,11.3746,244000.0
2005-02-04 15:30:00,18.53,18.59,18.5,18.53,379400.0,11.3746,11.4114,11.3562,11.3746,379400.0
2005-02-07 09:30:00,18.65,18.75,18.59,18.72,204400.0,11.4482,11.5096,11.4114,11.4912,204400.0
2005-02-07 10:00:00,18.71,18.74,18.63,18.68,325800.0,11.4851,11.5035,11.436,11.4666,325800.0
2005-02-07 10:30:00,18.68,18.68,18.53,18.56,200800.0,11.4666,11.4666,11.3746,11.393,200800.0
2005-02-07 11:00:00,18.57,18.58,18.5,18.5,314600.0,11.3991,11.4053,11.3562,11.3562,314600.0
2005-02-07 11:30:00,18.5,18.5,18.49,18.49,368400.0,11.3562,11.3562,11.35,11.35,368400.0
2005-02-07 12:00:00,18.49,18.49,18.34,18.34,223400.0,11.35,11.35,11.2579,11.2579,223400.0
2005-02-07 12:30:00,18.34,18.47,18.3,18.46,259000.0,11.2579,11.3377,11.2334,11.3316,259000.0
2005-02-07 13:00:00,18.45,18.46,18.4,18.4,129600.0,11.3255,11.3316,11.2948,11.2948,129600.0
2005-02-07 13:30:00,18.4,18.4,18.36,18.36,130600.0,11.2948,11.2948,11.2702,11.2702,130600.0
2005-02-07 14:00:00,18.36,18.41,18.36,18.41,123400.0,11.2702,11.3009,11.2702,11.3009,123400.0
2005-02-07 14:30:00,18.41,18.42,18.32,18.34,199400.0,11.3009,11.307,11.2457,11.2579,199400.0
2005-02-07 15:00:00,18.34,18.4,18.31,18.38,265200.0,11.2579,11.2948,11.2395,11.2825,265200.0
2005-02-07 15:30:00,18.38,18.4,18.29,18.36,514200.0,11.2825,11.2948,11.2272,11.2702,514200.0
2005-02-08 09:30:00,18.26,18.27,17.88,17.92,432200.0,11.2088,11.215,10.9756,11.0001,432200.0
2005-02-08 10:00:00,17.91,18.02,17.89,18.0,798400.0,10.994,11.0615,10.9817,11.0492,798400.0
2005-02-08 10:30:00,18.0,18.1,18.0,18.09,242800.0,11.0492,11.1106,11.0492,11.1045,242800.0
2005-02-08 11:00:00,18.09,18.1,18.03,18.1,288400.0,11.1045,11.1106,11.0676,11.1106,288400.0
2005-02-08 11:30:00,18.1,18.1,18.0,18.03,282800.0,11.1106,11.1106,11.0492,11.0676,282800.0
2005-02-08 12:00:00,18.03,18.09,17.98,18.04,426200.0,11.0676,11.1045,11.037,11.0738,426200.0
2005-02-08 12:30:00,18.04,18.13,18.03,18.11,601400.0,11.0738,11.129,11.0676,11.1168,601400.0
2005-02-08 13:00:00,18.11,18.12,18.07,18.1,272200.0,11.1168,11.1229,11.0922,11.1106,272200.0
2005-02-08 13:30:00,18.09,18.14,18.09,18.11,153800.0,11.1045,11.1352,11.1045,11.1168,153800.0
2005-02-08 14:00:00,18.11,18.14,18.09,18.1,108600.0,11.1168,11.1352,11.1045,11.1106,108600.0
2005-02-08 14:30:00,18.09,18.11,18.03,18.05,188800.0,11.1045,11.1168,11.0676,11.0799,188800.0
2005-02-08 15:00:00,18.05,18.08,18.04,18.06,163600.0,11.0799,11.0983,11.0738,11.0861,163600.0
2005-02-08 15:30:00,18.06,18.15,18.04,18.12,462400.0,11.0861,11.1413,11.0738,11.1229,462400.0
2005-02-09 09:30:00,17.9,18.04,17.81,17.91,375200.0,10.9878,11.0738,10.9326,10.994,375200.0
2005-02-09 10:00:00,17.91,17.95,17.84,17.91,365600.0,10.994,11.0185,10.951,10.994,365600.0
2005-02-09 10:30:00,17.91,18.02,17.88,18.0,315800.0,10.994,11.0615,10.9756,11.0492,315800.0
2005-02-09 11:00:00,18.0,18.08,17.97,18.04,192800.0,11.0492,11.0983,11.0308,11.0738,192800.0
2005-02-09 11:30:00,18.02,18.08,17.96,18.02,165400.0,11.0615,11.0983,11.0247,11.0615,165400.0
2005-02-09 12:00:00,18.0,18.04,18.0,18.0,116400.0,11.0492,11.0738,11.0492,11.0492,116400.0
2005-02-09 12:30:00,18.01,18.04,18.0,18.01,110000.0,11.0554,11.0738,11.0492,11.0554,110000.0
2005-02-09 13:00:00,18.02,18.06,18.0,18.03,111200.0,11.0615,11.0861,11.0492,11.0676,111200.0
2005-02-09 13:30:00,18.02,18.04,17.99,18.0,68200.0,11.0615,11.0738,11.0431,11.0492,68200.0
2005-02-09 14:00:00,18.0,18.0,17.89,17.91,238000.0,11.0492,11.0492,10.9817,10.994,238000.0
2005-02-09 14:30:00,17.91,17.97,17.9,17.97,253600.0,10.994,11.0308,10.9878,11.0308,253600.0
2005-02-09 15:00:00,17.97,18.02,17.95,17.98,267200.0,11.0308,11.0615,11.0185,11.037,267200.0
2005-02-09 15:30:00,17.98,18.0,17.92,17.95,344200.0,11.037,11.0492,11.0001,11.0185,344200.0
2005-02-10 09:30:00,18.06,18.2,18.04,18.11,344000.0,11.0861,11.172,11.0738,11.1168,344000.0
2005-02-10 10:00:00,18.11,18.2,18.1,18.16,232800.0,11.1168,11.172,11.1106,11.1474,232800.0
2005-02-10 10:30:00,18.16,18.37,18.16,18.36,263400.0,11.1474,11.2764,11.1474,11.2702,263400.0
2005-02-10 11:00:00,18.36,18.52,18.34,18.5,392400.0,11.2702,11.3684,11.2579,11.3562,392400.0
2005-02-10 11:30:00,18.49,18.53,18.47,18.5,313600.0,11.35,11.3746,11.3377,11.3562,313600.0
2005-02-10 12:00:00,18.5,18.52,18.42,18.42,163200.0,11.3562,11.3684,11.307,11.307,163200.0
2005-02-10 12:30:00,18.42,18.43,18.37,18.43,182600.0,11.307,11.3132,11.2764,11.3132,182600.0
2005-02-10 13:00:00,18.43,18.47,18.39,18.46,124200.0,11.3132,11.3377,11.2886,11.3316,124200.0
2005-02-10 13:30:00,18.46,18.46,18.41,18.42,149000.0,11.3316,11.3316,11.3009,11.307,149000.0
2005-02-10 14:00:00,18.42,18.52,18.42,18.52,140000.0,11.307,11.3684,11.307,11.3684,140000.0
2005-02-10 14:30:00,18.52,18.55,18.47,18.54,246600.0,11.3684,11.3868,11.3377,11.3807,246600.0
2005-02-10 15:00:00,18.53,18.59,18.49,18.57,211800.0,11.3746,11.4114,11.35,11.3991,211800.0
2005-02-10 15:30:00,18.56,18.57,18.5,18.56,429800.0,11.393,11.3991,11.3562,11.393,429800.0
2005-02-11 09:30:00,18.64,18.7,18.44,18.46,363600.0,11.4421,11.4789,11.3193,11.3316,363600.0
2005-02-11 10:00:00,18.46,18.5,18.41,18.49,199600.0,11.3316,11.3562,11.3009,11.35,199600.0
2005-02-11 10:30:00,18.49,18.58,18.46,18.55,211800.0,11.35,11.4053,11.3316,11.3868,211800.0
2005-02-11 11:00:00,18.55,18.81,18.54,18.81,642200.0,11.3868,11.5464,11.3807,11.5464,642200.0
2005-02-11 11:30:00,18.83,18.88,18.75,18.75,405400.0,11.5587,11.5894,11.5096,11.5096,405400.0
2005-02-11 12:00:00,18.75,18.84,18.72,18.82,146200.0,11.5096,11.5649,11.4912,11.5526,146200.0
2005-02-11 12:30:00,18.83,18.88,18.81,18.83,791800.0,11.5587,11.5894,11.5464,11.5587,791800.0
2005-02-11 13:00:00,18.83,18.86,18.83,18.85,145400.0,11.5587,11.5771,11.5587,11.571,145400.0
2005-02-11 13:30:00,18.85,18.96,18.85,18.95,159200.0,11.571,11.6385,11.571,11.6324,159200.0
2005-02-11 14:00:00,18.95,18.95,18.88,18.9,143000.0,11.6324,11.6324,11.5894,11.6017,143000.0
2005-02-11 14:30:00,18.89,18.93,18.89,18.92,227200.0,11.5956,11.6201,11.5956,11.614,227200.0
2005-02-11 15:00:00,18.91,19.03,18.91,19.02,738800.0,11.6078,11.6815,11.6078,11.6754,738800.0
2005-02-11 15:30:00,19.02,19.09,19.0,19.04,1013000.0,11.6754,11.7183,11.6631,11.6876,1013000.0
2005-02-14 09:30:00,19.13,19.25,19.08,19.14,511200.0,11.7429,11.8165,11.7122,11.749,511200.0
2005-02-14 10:00:00,19.13,19.17,19.04,19.07,192400.0,11.7429,11.7674,11.6876,11.706,192400.0
2005-02-14 10:30:00,19.07,19.13,19.05,19.12,248400.0,11.706,11.7429,11.6938,11.7367,248400.0
2005-02-14 11:00:00,19.12,19.13,18.91,18.92,357000.0,11.7367,11.7429,11.6078,11.614,357000.0
2005-02-14 11:30:00,18.92,18.98,18.9,18.97,174200.0,11.614,11.6508,11.6017,11.6447,174200.0
2005-02-14 12:00:00,18.97,19.17,18.91,19.15,543800.0,11.6447,11.7674,11.6078,11.7552,543800.0
2005-02-14 12:30:00,19.15,19.18,19.09,19.09,423000.0,11.7552,11.7736,11.7183,11.7183,423000.0
2005-02-14 13:00:00,19.11,19.14,19.09,19.12,263600.0,11.7306,11.749,11.7183,11.7367,263600.0
2005-02-14 13:30:00,19.12,19.14,19.09,19.1,172600.0,11.7367,11.749,11.7183,11.7245,172600.0
2005-02-14 14:00:00,19.1,19.1,19.01,19.01,165400.0,11.7245,11.7245,11.6692,11.6692,165400.0
2005-02-14 14:30:00,19.0,19.1,19.0,19.09,358600.0,11.6631,11.7245,11.6631,11.7183,358600.0
2005-02-14 15:00:00,19.09,19.09,19.03,19.07,289600.0,11.7183,11.7183,11.6815,11.706,289600.0
2005-02-14 15:30:00,19.07,19.11,19.02,19.08,729800.0,11.706,11.7306,11.6754,11.7122,729800.0
2005-02-15 09:30:00,19.23,19.23,19.08,19.15,493800.0,11.8043,11.8043,11.7122,11.7552,493800.0
2005-02-15 10:00:00,19.15,19.16,19.07,19.14,397200.0,11.7552,11.7613,11.706,11.749,397200.0
2005-02-15 10:30:00,19.14,19.24,19.14,19.24,190800.0,11.749,11.8104,11.749,11.8104,190800.0
2005-02-15 11:00:00,19.25,19.35,19.23,19.32,275800.0,11.8165,11.8779,11.8043,11.8595,275800.0
2005-02-15 11:30:00,19.32,19.44,19.28,19.4,344000.0,11.8595,11.9332,11.835,11.9086,344000.0
2005-02-15 12:00:00,19.4,19.43,19.31,19.34,273800.0,11.9086,11.927,11.8534,11.8718,273800.0
2005-02-15 12:30:00,19.36,19.43,19.35,19.42,218000.0,11.8841,11.927,11.8779,11.9209,218000.0
2005-02-15 13:00:00,19.42,19.42,19.28,19.29,99800.0,11.9209,11.9209,11.835,11.8411,99800.0
2005-02-15 13:30:00,19.3,19.34,19.22,19.24,103600.0,11.8472,11.8718,11.7981,11.8104,103600.0
2005-02-15 14:00:00,19.23,19.23,19.15,19.18,136200.0,11.8043,11.8043,11.7552,11.7736,136200.0
2005-02-15 14:30:00,19.17,19.18,19.09,19.11,232400.0,11.7674,11.7736,11.7183,11.7306,232400.0
2005-02-15 15:00:00,19.11,19.13,19.03,19.06,192000.0,11.7306,11.7429,11.6815,11.6999,192000.0
2005-02-15 15:30:00,19.06,19.08,18.99,19.06,458000.0,11.6999,11.7122,11.6569,11.6999,458000.0
2005-02-16 09:30:00,19.2,19.2,19.03,19.09,393200.0,11.7858,11.7858,11.6815,11.7183,393200.0
2005-02-16 10:00:00,19.09,19.27,19.07,19.13,414800.0,11.7183,11.8288,11.706,11.7429,414800.0
2005-02-16 10:30:00,19.13,19.25,19.13,19.17,335600.0,11.7429,11.8165,11.7429,11.7674,335600.0
2005-02-16 11:00:00,19.17,19.18,19.13,19.18,214200.0,11.7674,11.7736,11.7429,11.7736,214200.0
2005-02-16 11:30:00,19.17,19.2,19.14,19.14,260400.0,11.7674,11.7858,11.749,11.749,260400.0
2005-02-16 12:00:00,19.14,19.32,19.11,19.31,321200.0,11.749,11.8595,11.7306,11.8534,321200.0
2005-02-16 12:30:00,19.31,19.32,19.24,19.24,142600.0,11.8534,11.8595,11.8104,11.8104,142600.0
2005-02-16 13:00:00,19.24,19.49,19.23,19.46,393000.0,11.8104,11.9639,11.8043,11.9454,393000.0
2005-02-16 13:30:00,19.46,19.6,19.46,19.57,374600.0,11.9454,12.0314,11.9454,12.013,374600.0
2005-02-16 14:00:00,19.58,19.79,19.57,19.77,770000.0,12.0191,12.148,12.013,12.1357,770000.0
2005-02-16 14:30:00,19.78,19.78,19.64,19.65,767000.0,12.1419,12.1419,12.0559,12.0621,767000.0
2005-02-16 15:00:00,19.65,19.7,19.61,19.61,687200.0,12.0621,12.0928,12.0375,12.0375,687200.0
2005-02-16 15:30:00,19.61,19.62,19.56,19.57,792200.0,12.0375,12.0437,12.0068,12.013,792200.0
2005-02-17 09:30:00,19.59,19.88,19.5,19.79,730400.0,12.0252,12.2033,11.97,12.148,730400.0
2005-02-17 10:00:00,19.79,19.94,19.77,19.82,794400.0,12.148,12.2401,12.1357,12.1664,794400.0
2005-02-17 10:30:00,19.81,19.99,19.8,19.96,739800.0,12.1603,12.2708,12.1542,12.2524,739800.0
2005-02-17 11:00:00,19.96,20.35,19.95,20.05,2326800.0,12.2524,12.4918,12.2462,12.3076,2326800.0
2005-02-17 11:30:00,20.06,20.11,20.04,20.1,864200.0,12.3138,12.3444,12.3015,12.3383,864200.0
2005-02-17 12:00:00,20.1,20.1,20.02,20.02,460800.0,12.3383,12.3383,12.2892,12.2892,460800.0
2005-02-17 12:30:00,20.01,20.01,19.94,19.98,329000.0,12.2831,12.2831,12.2401,12.2646,329000.0
2005-02-17 13:00:00,19.99,20.05,19.92,19.95,768400.0,12.2708,12.3076,12.2278,12.2462,768400.0
2005-02-17 13:30:00,19.95,20.02,19.93,19.96,402400.0,12.2462,12.2892,12.234,12.2524,402400.0
2005-02-17 14:00:00,19.96,19.97,19.93,19.95,424600.0,12.2524,12.2585,12.234,12.2462,424600.0
2005-02-17 14:30:00,19.95,20.05,19.91,19.93,514200.0,12.2462,12.3076,12.2217,12.234,514200.0
2005-02-17 15:00:00,19.93,19.93,19.84,19.86,693400.0,12.234,12.234,12.1787,12.191,693400.0
2005-02-17 15:30:00,19.86,19.9,19.85,19.85,991400.0,12.191,12.2155,12.1848,12.1848,991400.0
2005-02-18 09:30:00,19.85,19.86,19.7,19.85,806000.0,12.1848,12.191,12.0928,12.1848,806000.0
2005-02-18 10:00:00,19.86,20.09,19.86,20.01,969000.0,12.191,12.3322,12.191,12.2831,969000.0
2005-02-18 10:30:00,20.01,20.04,19.96,19.97,320000.0,12.2831,12.3015,12.2524,12.2585,320000.0
2005-02-18 11:00:00,19.97,19.99,19.9,19.91,412600.0,12.2585,12.2708,12.2155,12.2217,412600.0
2005-02-18 11:30:00,19.9,19.91,19.82,19.86,371200.0,12.2155,12.2217,12.1664,12.191,371200.0
2005-02-18 12:00:00,19.85,19.88,19.81,19.81,323400.0,12.1848,12.2033,12.1603,12.1603,323400.0
2005-02-18 12:30:00,19.82,19.84,19.81,19.83,148200.0,12.1664,12.1787,12.1603,12.1726,148200.0
2005-02-18 13:00:00,19.83,19.84,19.79,19.82,134000.0,12.1726,12.1787,12.148,12.1664,134000.0
2005-02-18 13:30:00,19.82,19.86,19.81,19.86,247600.0,12.1664,12.191,12.1603,12.191,247600.0
2005-02-18 14:00:00,19.86,19.91,19.86,19.89,243200.0,12.191,12.2217,12.191,12.2094,243200.0
2005-02-18 14:30:00,19.89,19.98,19.88,19.94,609800.0,12.2094,12.2646,12.2033,12.2401,609800.0
2005-02-18 15:00:00,19.94,19.97,19.91,19.92,446600.0,12.2401,12.2585,12.2217,12.2278,446600.0
2005-02-18 15:30:00,19.92,19.92,19.86,19.86,636800.0,12.2278,12.2278,12.191,12.191,636800.0
2005-02-22 09:30:00,20.13,20.3,20.1,20.1,1410800.0,12.3567,12.4611,12.3383,12.3383,1410800.0
2005-02-22 10:00:00,20.1,20.15,20.07,20.11,874600.0,12.3383,12.369,12.3199,12.3444,874600.0
2005-02-22 10:30:00,20.11,20.18,20.1,20.14,545000.0,12.3444,12.3874,12.3383,12.3629,545000.0
2005-02-22 11:00:00,20.13,20.17,20.1,20.15,405800.0,12.3567,12.3813,12.3383,12.369,405800.0
2005-02-22 11:30:00,20.15,20.18,20.13,20.17,240800.0,12.369,12.3874,12.3567,12.3813,240800.0
2005-02-22 12:00:00,20.17,20.23,20.13,20.17,571600.0,12.3813,12.4181,12.3567,12.3813,571600.0
2005-02-22 12:30:00,20.17,20.23,20.11,20.23,282600.0,12.3813,12.4181,12.3444,12.4181,282600.0
2005-02-22 13:00:00,20.22,20.24,20.09,20.1,347400.0,12.412,12.4242,12.3322,12.3383,347400.0
2005-02-22 13:30:00,20.1,20.11,19.99,20.0,315800.0,12.3383,12.3444,12.2708,12.2769,315800.0
2005-02-22 14:00:00,20.0,20.04,19.85,19.85,585800.0,12.2769,12.3015,12.1848,12.1848,585800.0
2005-02-22 14:30:00,19.85,19.88,19.77,19.83,763400.0,12.1848,12.2033,12.1357,12.1726,763400.0
2005-02-22 15:00:00,19.84,19.84,19.7,19.77,623400.0,12.1787,12.1787,12.0928,12.1357,623400.0
2005-02-22 15:30:00,19.77,19.93,19.73,19.84,812400.0,12.1357,12.234,12.1112,12.1787,812400.0
2005-02-23 09:30:00,19.94,19.94,19.63,19.63,522600.0,12.2401,12.2401,12.0498,12.0498,522600.0
2005-02-23 10:00:00,19.63,19.69,19.51,19.64,365800.0,12.0498,12.0866,11.9761,12.0559,365800.0
2005-02-23 10:30:00,19.63,19.65,19.52,19.6,346000.0,12.0498,12.0621,11.9823,12.0314,346000.0
2005-02-23 11:00:00,19.6,19.64,18.09,19.61,510200.0,12.0314,12.0559,11.1045,12.0375,510200.0
2005-02-23 11:30:00,19.61,19.68,19.59,19.64,227600.0,12.0375,12.0805,12.0252,12.0559,227600.0
2005-02-23 12:00:00,19.64,19.83,19.62,19.82,244000.0,12.0559,12.1726,12.0437,12.1664,244000.0
2005-02-23 12:30:00,19.82,19.82,19.73,19.73,234000.0,12.1664,12.1664,12.1112,12.1112,234000.0
2005-02-23 13:00:00,19.73,19.75,19.7,19.71,377400.0,12.1112,12.1235,12.0928,12.0989,377400.0
2005-02-23 13:30:00,19.7,19.75,19.7,19.73,202000.0,12.0928,12.1235,12.0928,12.1112,202000.0
2005-02-23 14:00:00,19.73,19.82,19.72,19.82,323400.0,12.1112,12.1664,12.105,12.1664,323400.0
2005-02-23 14:30:00,19.81,19.93,19.81,19.83,422000.0,12.1603,12.234,12.1603,12.1726,422000.0
2005-02-23 15:00:00,19.83,19.88,19.83,19.83,321400.0,12.1726,12.2033,12.1726,12.1726,321400.0
2005-02-23 15:30:00,19.83,19.92,19.81,19.9,647800.0,12.1726,12.2278,12.1603,12.2155,647800.0
2005-02-24 09:30:00,19.91,19.91,19.53,19.74,833200.0,12.2217,12.2217,11.9884,12.1173,833200.0
2005-02-24 10:00:00,19.74,19.74,19.53,19.63,647800.0,12.1173,12.1173,11.9884,12.0498,647800.0
2005-02-24 10:30:00,19.63,19.64,19.36,19.42,781400.0,12.0498,12.0559,11.8841,11.9209,781400.0
2005-02-24 11:00:00,19.42,19.57,19.42,19.55,505400.0,11.9209,12.013,11.9209,12.0007,505400.0
2005-02-24 11:30:00,19.55,19.7,19.52,19.67,292600.0,12.0007,12.0928,11.9823,12.0744,292600.0
2005-02-24 12:00:00,19.68,19.9,19.68,19.85,452200.0,12.0805,12.2155,12.0805,12.1848,452200.0
2005-02-24 12:30:00,19.84,20.1,19.84,20.03,465000.0,12.1787,12.3383,12.1787,12.2953,465000.0
2005-02-24 13:00:00,20.02,20.07,20.0,20.02,221800.0,12.2892,12.3199,12.2769,12.2892,221800.0
2005-02-24 13:30:00,20.0,20.1,20.0,20.06,288800.0,12.2769,12.3383,12.2769,12.3138,288800.0
2005-02-24 14:00:00,20.06,20.09,20.03,20.06,245400.0,12.3138,12.3322,12.2953,12.3138,245400.0
2005-02-24 14:30:00,20.05,20.07,20.0,20.06,209800.0,12.3076,12.3199,12.2769,12.3138,209800.0
2005-02-24 15:00:00,20.06,20.15,20.05,20.13,294200.0,12.3138,12.369,12.3076,12.3567,294200.0
2005-02-24 15:30:00,20.14,20.23,20.11,20.22,803600.0,12.3629,12.4181,12.3444,12.412,803600.0
2005-02-25 09:30:00,20.23,20.45,20.13,20.32,597800.0,12.4181,12.5532,12.3567,12.4734,597800.0
2005-02-25 10:00:00,20.32,20.35,20.28,20.29,546400.0,12.4734,12.4918,12.4488,12.4549,546400.0
2005-02-25 10:30:00,20.29,20.35,20.21,20.35,814600.0,12.4549,12.4918,12.4058,12.4918,814600.0
2005-02-25 11:00:00,20.35,20.52,20.35,20.48,995600.0,12.4918,12.5961,12.4918,12.5716,995600.0
2005-02-25 11:30:00,20.48,20.59,20.47,20.58,1064600.0,12.5716,12.6391,12.5654,12.633,1064600.0
2005-02-25 12:00:00,20.6,20.63,20.54,20.54,398400.0,12.6452,12.6636,12.6084,12.6084,398400.0
2005-02-25 12:30:00,20.55,20.61,20.54,20.59,480600.0,12.6145,12.6514,12.6084,12.6391,480600.0
2005-02-25 13:00:00,20.59,20.6,20.5,20.5,448400.0,12.6391,12.6452,12.5838,12.5838,448400.0
2005-02-25 13:30:00,20.5,20.52,20.43,20.43,375000.0,12.5838,12.5961,12.5409,12.5409,375000.0
2005-02-25 14:00:00,20.43,20.58,20.43,20.55,495000.0,12.5409,12.633,12.5409,12.6145,495000.0
2005-02-25 14:30:00,20.55,20.55,20.5,20.54,297200.0,12.6145,12.6145,12.5838,12.6084,297200.0
2005-02-25 15:00:00,20.54,20.55,20.5,20.52,279400.0,12.6084,12.6145,12.5838,12.5961,279400.0
2005-02-25 15:30:00,20.53,20.59,20.5,20.54,877800.0,12.6023,12.6391,12.5838,12.6084,877800.0
2005-02-28 09:30:00,20.73,20.88,20.72,20.85,831000.0,12.725,12.8171,12.7189,12.7987,831000.0
2005-02-28 10:00:00,20.84,20.95,20.8,20.86,1239800.0,12.7926,12.8601,12.768,12.8048,1239800.0
2005-02-28 10:30:00,20.86,20.92,20.83,20.91,397600.0,12.8048,12.8417,12.7864,12.8355,397600.0
2005-02-28 11:00:00,20.91,20.98,20.9,20.97,308200.0,12.8355,12.8785,12.8294,12.8724,308200.0
2005-02-28 11:30:00,20.97,21.04,20.95,21.02,707600.0,12.8724,12.9153,12.8601,12.903,707600.0
2005-02-28 12:00:00,21.02,21.02,20.74,20.75,764800.0,12.903,12.903,12.7312,12.7373,764800.0
2005-02-28 12:30:00,20.74,20.87,20.74,20.86,374200.0,12.7312,12.811,12.7312,12.8048,374200.0
2005-02-28 13:00:00,20.86,20.92,20.85,20.88,253000.0,12.8048,12.8417,12.7987,12.8171,253000.0
2005-02-28 13:30:00,20.88,20.89,20.82,20.86,262000.0,12.8171,12.8232,12.7803,12.8048,262000.0
2005-02-28 14:00:00,20.87,20.91,20.83,20.88,322200.0,12.811,12.8355,12.7864,12.8171,322200.0
2005-02-28 14:30:00,20.88,20.92,20.84,20.87,270600.0,12.8171,12.8417,12.7926,12.811,270600.0
2005-02-28 15:00:00,20.87,20.89,20.85,20.85,456000.0,12.811,12.8232,12.7987,12.7987,456000.0
2005-02-28 15:30:00,20.85,20.91,20.81,20.91,875600.0,12.7987,12.8355,12.7741,12.8355,875600.0
2005-03-01 09:30:00,20.91,20.99,20.78,20.81,676400.0,12.8355,12.8846,12.7557,12.7741,676400.0
2005-03-01 10:00:00,20.82,20.85,20.66,20.71,557000.0,12.7803,12.7987,12.6821,12.7128,557000.0
2005-03-01 10:30:00,20.71,20.71,20.64,20.65,706800.0,12.7128,12.7128,12.6698,12.6759,706800.0
2005-03-01 11:00:00,20.65,20.7,20.64,20.64,611800.0,12.6759,12.7066,12.6698,12.6698,611800.0
2005-03-01 11:30:00,20.64,20.67,20.64,20.66,863400.0,12.6698,12.6882,12.6698,12.6821,863400.0
2005-03-01 12:00:00,20.65,20.77,20.64,20.77,362400.0,12.6759,12.7496,12.6698,12.7496,362400.0
2005-03-01 12:30:00,20.78,20.78,20.68,20.7,232800.0,12.7557,12.7557,12.6943,12.7066,232800.0
2005-03-01 13:00:00,20.7,20.74,20.63,20.64,247000.0,12.7066,12.7312,12.6636,12.6698,247000.0
2005-03-01 13:30:00,20.65,20.77,20.65,20.73,269800.0,12.6759,12.7496,12.6759,12.725,269800.0
2005-03-01 14:00:00,20.73,20.79,20.73,20.75,235800.0,12.725,12.7619,12.725,12.7373,235800.0
2005-03-01 14:30:00,20.75,20.75,20.68,20.71,271200.0,12.7373,12.7373,12.6943,12.7128,271200.0
2005-03-01 15:00:00,20.72,20.76,20.66,20.7,233000.0,12.7189,12.7434,12.6821,12.7066,233000.0
2005-03-01 15:30:00,20.7,20.71,20.59,20.65,684600.0,12.7066,12.7128,12.6391,12.6759,684600.0
2005-03-02 09:30:00,20.5,20.5,20.35,20.4,570000.0,12.5838,12.5838,12.4918,12.5225,570000.0
2005-03-02 10:00:00,20.4,20.42,20.29,20.36,305200.0,12.5225,12.5347,12.4549,12.4979,305200.0
2005-03-02 10:30:00,20.36,20.59,20.36,20.53,484600.0,12.4979,12.6391,12.4979,12.6023,484600.0
2005-03-02 11:00:00,20.53,20.77,20.52,20.71,338400.0,12.6023,12.7496,12.5961,12.7128,338400.0
2005-03-02 11:30:00,20.72,20.77,20.68,20.77,203800.0,12.7189,12.7496,12.6943,12.7496,203800.0
2005-03-02 12:00:00,20.77,20.86,20.75,20.85,321800.0,12.7496,12.8048,12.7373,12.7987,321800.0
2005-03-02 12:30:00,20.85,20.93,20.81,20.9,283800.0,12.7987,12.8478,12.7741,12.8294,283800.0
2005-03-02 13:00:00,20.91,20.91,20.86,20.87,130800.0,12.8355,12.8355,12.8048,12.811,130800.0
2005-03-02 13:30:00,20.88,20.91,20.76,20.82,213600.0,12.8171,12.8355,12.7434,12.7803,213600.0
2005-03-02 14:00:00,20.81,20.86,20.78,20.8,169800.0,12.7741,12.8048,12.7557,12.768,169800.0
2005-03-02 14:30:00,20.81,20.82,20.73,20.8,155400.0,12.7741,12.7803,12.725,12.768,155400.0
2005-03-02 15:00:00,20.8,20.94,20.8,20.88,494400.0,12.768,12.8539,12.768,12.8171,494400.0
2005-03-02 15:30:00,20.88,20.94,20.87,20.89,769200.0,12.8171,12.8539,12.811,12.8232,769200.0
2005-03-03 09:30:00,20.89,20.98,20.71,20.88,296600.0,12.8232,12.8785,12.7128,12.8171,296600.0
2005-03-03 10:00:00,20.88,20.9,20.67,20.68,376000.0,12.8171,12.8294,12.6882,12.6943,376000.0
2005-03-03 10:30:00,20.68,20.75,20.64,20.72,146400.0,12.6943,12.7373,12.6698,12.7189,146400.0
2005-03-03 11:00:00,20.71,20.77,20.68,20.75,199600.0,12.7128,12.7496,12.6943,12.7373,199600.0
2005-03-03 11:30:00,20.75,20.83,20.63,20.67,247200.0,12.7373,12.7864,12.6636,12.6882,247200.0
2005-03-03 12:00:00,20.67,20.74,20.66,20.73,178800.0,12.6882,12.7312,12.6821,12.725,178800.0
2005-03-03 12:30:00,20.72,20.75,20.68,20.69,91200.0,12.7189,12.7373,12.6943,12.7005,91200.0
2005-03-03 13:00:00,20.7,20.77,20.7,20.71,239600.0,12.7066,12.7496,12.7066,12.7128,239600.0
2005-03-03 13:30:00,20.71,20.74,20.7,20.73,609200.0,12.7128,12.7312,12.7066,12.725,609200.0
2005-03-03 14:00:00,20.72,20.75,20.68,20.75,142200.0,12.7189,12.7373,12.6943,12.7373,142200.0
2005-03-03 14:30:00,20.75,20.78,20.74,20.77,167200.0,12.7373,12.7557,12.7312,12.7496,167200.0
2005-03-03 15:00:00,20.76,20.78,20.68,20.73,155600.0,12.7434,12.7557,12.6943,12.725,155600.0
2005-03-03 15:30:00,20.74,20.77,20.69,20.69,355800.0,12.7312,12.7496,12.7005,12.7005,355800.0
2005-03-04 09:30:00,20.95,21.22,20.93,21.22,651000.0,12.8601,13.0258,12.8478,13.0258,651000.0
2005-03-04 10:00:00,21.22,21.49,21.2,21.36,713600.0,13.0258,13.1916,13.0135,13.1118,713600.0
2005-03-04 10:30:00,21.36,21.6,21.36,21.47,680000.0,13.1118,13.2591,13.1118,13.1793,680000.0
2005-03-04 11:00:00,21.47,21.6,21.46,21.56,478600.0,13.1793,13.2591,13.1731,13.2345,478600.0
2005-03-04 11:30:00,21.56,21.75,21.54,21.66,563600.0,13.2345,13.3512,13.2222,13.2959,563600.0
2005-03-04 12:00:00,21.66,21.75,21.63,21.74,435400.0,13.2959,13.3512,13.2775,13.345,435400.0
2005-03-04 12:30:00,21.73,21.91,21.73,21.88,350400.0,13.3389,13.4494,13.3389,13.431,350400.0
2005-03-04 13:00:00,21.87,21.93,21.81,21.81,297200.0,13.4248,13.4616,13.388,13.388,297200.0
2005-03-04 13:30:00,21.82,21.88,21.77,21.84,373800.0,13.3941,13.431,13.3634,13.4064,373800.0
2005-03-04 14:00:00,21.84,21.87,21.77,21.78,264800.0,13.4064,13.4248,13.3634,13.3696,264800.0
2005-03-04 14:30:00,21.78,21.86,21.74,21.85,677000.0,13.3696,13.4187,13.345,13.4125,677000.0
2005-03-04 15:00:00,21.84,21.92,21.83,21.89,510200.0,13.4064,13.4555,13.4003,13.4371,510200.0
2005-03-04 15:30:00,21.89,21.95,21.8,21.86,1022000.0,13.4371,13.4739,13.3818,13.4187,1022000.0
2005-03-07 09:30:00,21.83,21.86,21.49,21.57,643400.0,13.4003,13.4187,13.1916,13.2407,643400.0
2005-03-07 10:00:00,21.58,21.74,21.58,21.7,414800.0,13.2468,13.345,13.2468,13.3205,414800.0
2005-03-07 10:30:00,21.68,21.69,21.54,21.6,340400.0,13.3082,13.3143,13.2222,13.2591,340400.0
2005-03-07 11:00:00,21.6,21.61,21.5,21.6,416200.0,13.2591,13.2652,13.1977,13.2591,416200.0
2005-03-07 11:30:00,21.6,21.65,21.58,21.58,196200.0,13.2591,13.2898,13.2468,13.2468,196200.0
2005-03-07 12:00:00,21.59,21.65,21.58,21.59,201600.0,13.2529,13.2898,13.2468,13.2529,201600.0
2005-03-07 12:30:00,21.59,21.6,21.56,21.58,127800.0,13.2529,13.2591,13.2345,13.2468,127800.0
2005-03-07 13:00:00,21.58,21.6,21.47,21.49,275200.0,13.2468,13.2591,13.1793,13.1916,275200.0
2005-03-07 13:30:00,21.49,21.56,21.49,21.53,168200.0,13.1916,13.2345,13.1916,13.2161,168200.0
2005-03-07 14:00:00,21.53,21.55,21.47,21.49,225800.0,13.2161,13.2284,13.1793,13.1916,225800.0
2005-03-07 14:30:00,21.49,21.52,21.46,21.48,209400.0,13.1916,13.21,13.1731,13.1854,209400.0
2005-03-07 15:00:00,21.48,21.49,21.45,21.48,241800.0,13.1854,13.1916,13.167,13.1854,241800.0
2005-03-07 15:30:00,21.48,21.48,21.36,21.43,588800.0,13.1854,13.1854,13.1118,13.1547,588800.0
2005-03-08 09:30:00,21.6,21.75,21.53,21.67,811000.0,13.2591,13.3512,13.2161,13.302,811000.0
2005-03-08 10:00:00,21.67,21.73,21.54,21.54,696800.0,13.302,13.3389,13.2222,13.2222,696800.0
2005-03-08 10:30:00,21.54,21.56,21.44,21.51,628400.0,13.2222,13.2345,13.1609,13.2038,628400.0
2005-03-08 11:00:00,21.5,21.59,21.47,21.59,497800.0,13.1977,13.2529,13.1793,13.2529,497800.0
2005-03-08 11:30:00,21.59,21.63,21.57,21.6,288600.0,13.2529,13.2775,13.2407,13.2591,288600.0
2005-03-08 12:00:00,21.59,21.6,21.53,21.54,832600.0,13.2529,13.2591,13.2161,13.2222,832600.0
2005-03-08 12:30:00,21.54,21.55,21.5,21.5,205000.0,13.2222,13.2284,13.1977,13.1977,205000.0
2005-03-08 13:00:00,21.5,21.57,21.49,21.57,189600.0,13.1977,13.2407,13.1916,13.2407,189600.0
2005-03-08 13:30:00,21.56,21.58,21.53,21.57,382000.0,13.2345,13.2468,13.2161,13.2407,382000.0
2005-03-08 14:00:00,21.57,21.62,21.56,21.6,329800.0,13.2407,13.2714,13.2345,13.2591,329800.0
2005-03-08 14:30:00,21.6,21.61,21.56,21.58,234000.0,13.2591,13.2652,13.2345,13.2468,234000.0
2005-03-08 15:00:00,21.59,21.61,21.57,21.58,427800.0,13.2529,13.2652,13.2407,13.2468,427800.0
2005-03-08 15:30:00,21.58,21.58,21.43,21.49,650200.0,13.2468,13.2468,13.1547,13.1916,650200.0
2005-03-09 09:30:00,21.5,21.99,21.44,21.65,499000.0,13.1977,13.4985,13.1609,13.2898,499000.0
2005-03-09 10:00:00,21.65,21.74,21.55,21.72,489000.0,13.2898,13.345,13.2284,13.3327,489000.0
2005-03-09 10:30:00,21.72,21.75,21.69,21.7,354400.0,13.3327,13.3512,13.3143,13.3205,354400.0
2005-03-09 11:00:00,21.7,21.7,21.45,21.53,363200.0,13.3205,13.3205,13.167,13.2161,363200.0
2005-03-09 11:30:00,21.52,21.55,21.47,21.51,270000.0,13.21,13.2284,13.1793,13.2038,270000.0
2005-03-09 12:00:00,21.52,21.57,21.48,21.56,150600.0,13.21,13.2407,13.1854,13.2345,150600.0
2005-03-09 12:30:00,21.57,21.63,21.53,21.53,178400.0,13.2407,13.2775,13.2161,13.2161,178400.0
2005-03-09 13:00:00,21.53,21.56,21.46,21.46,127800.0,13.2161,13.2345,13.1731,13.1731,127800.0
2005-03-09 13:30:00,21.46,21.5,21.42,21.49,176800.0,13.1731,13.1977,13.1486,13.1916,176800.0
2005-03-09 14:00:00,21.5,21.55,21.32,21.38,228200.0,13.1977,13.2284,13.0872,13.124,228200.0
2005-03-09 14:30:00,21.38,21.46,21.36,21.46,298000.0,13.124,13.1731,13.1118,13.1731,298000.0
2005-03-09 15:00:00,21.46,21.49,21.33,21.33,610800.0,13.1731,13.1916,13.0933,13.0933,610800.0
2005-03-09 15:30:00,21.33,21.34,21.15,21.2,911400.0,13.0933,13.0995,12.9828,13.0135,911400.0
2005-03-10 09:30:00,20.86,20.93,20.68,20.79,1307000.0,12.8048,12.8478,12.6943,12.7619,1307000.0
2005-03-10 10:00:00,20.78,20.78,20.15,20.18,1078400.0,12.7557,12.7557,12.369,12.3874,1078400.0
2005-03-10 10:30:00,20.18,20.47,20.18,20.45,1334400.0,12.3874,12.5654,12.3874,12.5532,1334400.0
2005-03-10 11:00:00,20.45,20.45,20.28,20.36,1051400.0,12.5532,12.5532,12.4488,12.4979,1051400.0
2005-03-10 11:30:00,20.36,20.46,20.34,20.43,663000.0,12.4979,12.5593,12.4856,12.5409,663000.0
2005-03-10 12:00:00,20.42,20.52,20.42,20.48,498000.0,12.5347,12.5961,12.5347,12.5716,498000.0
2005-03-10 12:30:00,20.49,20.54,20.43,20.5,369000.0,12.5777,12.6084,12.5409,12.5838,369000.0
2005-03-10 13:00:00,20.51,20.52,20.42,20.46,169800.0,12.59,12.5961,12.5347,12.5593,169800.0
2005-03-10 13:30:00,20.47,20.55,20.44,20.54,247800.0,12.5654,12.6145,12.547,12.6084,247800.0
2005-03-10 14:00:00,20.53,20.54,20.46,20.5,487600.0,12.6023,12.6084,12.5593,12.5838,487600.0
2005-03-10 14:30:00,20.5,20.54,20.46,20.53,204600.0,12.5838,12.6084,12.5593,12.6023,204600.0
2005-03-10 15:00:00,20.53,20.53,20.34,20.48,509600.0,12.6023,12.6023,12.4856,12.5716,509600.0
2005-03-10 15:30:00,20.49,20.49,20.39,20.45,943200.0,12.5777,12.5777,12.5163,12.5532,943200.0
2005-03-11 09:30:00,20.65,20.74,20.38,20.65,1027800.0,12.8311,12.887,12.6633,12.8311,1027800.0
2005-03-11 10:00:00,20.65,20.65,20.31,20.52,620000.0,12.8311,12.8311,12.6198,12.7503,620000.0
2005-03-11 10:30:00,20.52,20.61,20.45,20.48,378000.0,12.7503,12.8063,12.7068,12.7255,378000.0
2005-03-11 11:00:00,20.48,20.5,20.42,20.48,358200.0,12.7255,12.7379,12.6882,12.7255,358200.0
2005-03-11 11:30:00,20.48,20.53,20.43,20.53,155000.0,12.7255,12.7565,12.6944,12.7565,155000.0
2005-03-11 12:00:00,20.54,20.54,20.5,20.54,390000.0,12.7628,12.7628,12.7379,12.7628,390000.0
2005-03-11 12:30:00,20.54,20.6,20.54,20.55,220000.0,12.7628,12.8,12.7628,12.769,220000.0
2005-03-11 13:00:00,20.55,20.63,20.54,20.6,202000.0,12.769,12.8187,12.7628,12.8,202000.0
2005-03-11 13:30:00,20.59,20.6,20.5,20.59,231200.0,12.7938,12.8,12.7379,12.7938,231200.0
2005-03-11 14:00:00,20.58,20.59,20.46,20.48,384200.0,12.7876,12.7938,12.7131,12.7255,384200.0
2005-03-11 14:30:00,20.48,20.5,20.37,20.5,329400.0,12.7255,12.7379,12.6571,12.7379,329400.0
2005-03-11 15:00:00,20.48,20.48,20.4,20.46,163000.0,12.7255,12.7255,12.6758,12.7131,163000.0
2005-03-11 15:30:00,20.45,20.5,20.41,20.46,380000.0,12.7068,12.7379,12.682,12.7131,380000.0
2005-03-14 09:30:00,20.44,20.48,20.32,20.33,719800.0,12.7006,12.7255,12.6261,12.6323,719800.0
2005-03-14 10:00:00,20.33,20.35,20.22,20.34,344000.0,12.6323,12.6447,12.5639,12.6385,344000.0
2005-03-14 10:30:00,20.34,20.43,20.3,20.39,369000.0,12.6385,12.6944,12.6136,12.6696,369000.0
2005-03-14 11:00:00,20.39,20.48,20.37,20.45,312600.0,12.6696,12.7255,12.6571,12.7068,312600.0
2005-03-14 11:30:00,20.45,20.5,20.45,20.47,309000.0,12.7068,12.7379,12.7068,12.7193,309000.0
2005-03-14 12:00:00,20.46,20.48,20.29,20.29,198600.0,12.7131,12.7255,12.6074,12.6074,198600.0
2005-03-14 12:30:00,20.29,20.37,20.25,20.35,140000.0,12.6074,12.6571,12.5826,12.6447,140000.0
2005-03-14 13:00:00,20.33,20.36,20.25,20.25,148000.0,12.6323,12.6509,12.5826,12.5826,148000.0
2005-03-14 13:30:00,20.25,20.25,20.18,20.22,167200.0,12.5826,12.5826,12.5391,12.5639,167200.0
2005-03-14 14:00:00,20.22,20.32,20.21,20.32,129400.0,12.5639,12.6261,12.5577,12.6261,129400.0
2005-03-14 14:30:00,20.32,20.43,20.32,20.36,132200.0,12.6261,12.6944,12.6261,12.6509,132200.0
2005-03-14 15:00:00,20.36,20.45,20.33,20.45,293200.0,12.6509,12.7068,12.6323,12.7068,293200.0
2005-03-14 15:30:00,20.45,20.5,20.41,20.49,385800.0,12.7068,12.7379,12.682,12.7317,385800.0
2005-03-15 09:30:00,20.63,20.75,20.63,20.69,645800.0,12.8187,12.8932,12.8187,12.856,645800.0
2005-03-15 10:00:00,20.69,20.75,20.66,20.68,256400.0,12.856,12.8932,12.8373,12.8498,256400.0
2005-03-15 10:30:00,20.68,20.74,20.67,20.71,171400.0,12.8498,12.887,12.8435,12.8684,171400.0
2005-03-15 11:00:00,20.71,20.75,20.69,20.74,241800.0,12.8684,12.8932,12.856,12.887,241800.0
2005-03-15 11:30:00,20.74,20.75,20.64,20.66,254800.0,12.887,12.8932,12.8249,12.8373,254800.0
2005-03-15 12:00:00,20.67,20.73,20.63,20.73,253400.0,12.8435,12.8808,12.8187,12.8808,253400.0
2005-03-15 12:30:00,20.73,20.74,20.68,20.7,106800.0,12.8808,12.887,12.8498,12.8622,106800.0
2005-03-15 13:00:00,20.71,20.73,20.7,20.71,101800.0,12.8684,12.8808,12.8622,12.8684,101800.0
2005-03-15 13:30:00,20.72,20.73,20.68,20.69,327800.0,12.8746,12.8808,12.8498,12.856,327800.0
2005-03-15 14:00:00,20.69,20.73,20.67,20.69,156200.0,12.856,12.8808,12.8435,12.856,156200.0
2005-03-15 14:30:00,20.7,20.77,20.67,20.75,186600.0,12.8622,12.9057,12.8435,12.8932,186600.0
2005-03-15 15:00:00,20.74,20.78,20.65,20.65,339000.0,12.887,12.9119,12.8311,12.8311,339000.0
2005-03-15 15:30:00,20.65,20.74,20.65,20.68,416800.0,12.8311,12.887,12.8311,12.8498,416800.0
2005-03-16 09:30:00,20.85,20.94,20.53,20.68,406600.0,12.9554,13.0113,12.7565,12.8498,406600.0
2005-03-16 10:00:00,20.67,20.69,20.38,20.42,370600.0,12.8435,12.856,12.6633,12.6882,370600.0
2005-03-16 10:30:00,20.42,20.6,20.36,20.5,296400.0,12.6882,12.8,12.6509,12.7379,296400.0
2005-03-16 11:00:00,20.5,20.52,20.39,20.42,262000.0,12.7379,12.7503,12.6696,12.6882,262000.0
2005-03-16 11:30:00,20.42,20.46,20.4,20.4,98000.0,12.6882,12.7131,12.6758,12.6758,98000.0
2005-03-16 12:00:00,20.4,20.43,20.35,20.36,105400.0,12.6758,12.6944,12.6447,12.6509,105400.0
2005-03-16 12:30:00,20.36,20.4,20.32,20.39,101200.0,12.6509,12.6758,12.6261,12.6696,101200.0
2005-03-16 13:00:00,20.39,20.43,20.38,20.42,72600.0,12.6696,12.6944,12.6633,12.6882,72600.0
2005-03-16 13:30:00,20.41,20.43,20.36,20.42,112400.0,12.682,12.6944,12.6509,12.6882,112400.0
2005-03-16 14:00:00,20.41,20.42,20.31,20.36,106400.0,12.682,12.6882,12.6198,12.6509,106400.0
2005-03-16 14:30:00,20.36,20.38,20.27,20.28,120000.0,12.6509,12.6633,12.595,12.6012,120000.0
2005-03-16 15:00:00,20.28,20.42,20.27,20.34,337800.0,12.6012,12.6882,12.595,12.6385,337800.0
2005-03-16 15:30:00,20.33,20.44,20.33,20.42,301000.0,12.6323,12.7006,12.6323,12.6882,301000.0
2005-03-17 09:30:00,20.3,20.31,20.15,20.27,374800.0,12.6136,12.6198,12.5204,12.595,374800.0
2005-03-17 10:00:00,20.26,20.43,20.26,20.37,253400.0,12.5888,12.6944,12.5888,12.6571,253400.0
2005-03-17 10:30:00,20.37,20.5,20.37,20.47,421200.0,12.6571,12.7379,12.6571,12.7193,421200.0
2005-03-17 11:00:00,20.47,20.52,20.43,20.49,324000.0,12.7193,12.7503,12.6944,12.7317,324000.0
2005-03-17 11:30:00,20.49,20.5,20.46,20.49,188000.0,12.7317,12.7379,12.7131,12.7317,188000.0
2005-03-17 12:00:00,20.49,20.49,20.4,20.46,272800.0,12.7317,12.7317,12.6758,12.7131,272800.0
2005-03-17 12:30:00,20.46,20.49,20.43,20.47,96800.0,12.7131,12.7317,12.6944,12.7193,96800.0
2005-03-17 13:00:00,20.47,20.54,20.46,20.49,159200.0,12.7193,12.7628,12.7131,12.7317,159200.0
2005-03-17 13:30:00,20.49,20.53,20.46,20.52,103400.0,12.7317,12.7565,12.7131,12.7503,103400.0
2005-03-17 14:00:00,20.51,20.58,20.43,20.58,226000.0,12.7441,12.7876,12.6944,12.7876,226000.0
2005-03-17 14:30:00,20.59,20.68,20.58,20.68,380200.0,12.7938,12.8498,12.7876,12.8498,380200.0
2005-03-17 15:00:00,20.68,20.75,20.64,20.66,282600.0,12.8498,12.8932,12.8249,12.8373,282600.0
2005-03-17 15:30:00,20.66,20.74,20.65,20.74,717400.0,12.8373,12.887,12.8311,12.887,717400.0
2005-03-18 09:30:00,20.74,20.93,20.64,20.72,679400.0,12.887,13.0051,12.8249,12.8746,679400.0
2005-03-18 10:00:00,20.73,20.77,20.63,20.65,258800.0,12.8808,12.9057,12.8187,12.8311,258800.0
2005-03-18 10:30:00,20.66,20.67,20.52,20.52,219400.0,12.8373,12.8435,12.7503,12.7503,219400.0
2005-03-18 11:00:00,20.52,20.64,20.48,20.61,289400.0,12.7503,12.8249,12.7255,12.8063,289400.0
2005-03-18 11:30:00,20.61,20.62,20.53,20.58,161200.0,12.8063,12.8125,12.7565,12.7876,161200.0
2005-03-18 12:00:00,20.58,20.61,20.57,20.59,120000.0,12.7876,12.8063,12.7814,12.7938,120000.0
2005-03-18 12:30:00,20.58,20.64,20.57,20.63,181000.0,12.7876,12.8249,12.7814,12.8187,181000.0
2005-03-18 13:00:00,20.63,20.64,20.58,20.61,299800.0,12.8187,12.8249,12.7876,12.8063,299800.0
2005-03-18 13:30:00,20.61,20.61,20.5,20.54,399400.0,12.8063,12.8063,12.7379,12.7628,399400.0
2005-03-18 14:00:00,20.54,20.58,20.43,20.49,254400.0,12.7628,12.7876,12.6944,12.7317,254400.0
2005-03-18 14:30:00,20.49,20.54,20.36,20.39,401400.0,12.7317,12.7628,12.6509,12.6696,401400.0
2005-03-18 15:00:00,20.38,20.4,20.31,20.38,646600.0,12.6633,12.6758,12.6198,12.6633,646600.0
2005-03-18 15:30:00,20.39,20.7,20.35,20.57,788200.0,12.6696,12.8622,12.6447,12.7814,788200.0
2005-03-21 09:30:00,20.5,20.5,20.18,20.28,779000.0,12.7379,12.7379,12.5391,12.6012,779000.0
2005-03-21 10:00:00,20.27,20.32,20.2,20.24,214800.0,12.595,12.6261,12.5515,12.5764,214800.0
2005-03-21 10:30:00,20.23,20.26,20.2,20.23,235600.0,12.5701,12.5888,12.5515,12.5701,235600.0
2005-03-21 11:00:00,20.23,20.24,20.09,20.18,218200.0,12.5701,12.5764,12.4831,12.5391,218200.0
2005-03-21 11:30:00,20.18,20.25,20.17,20.18,81400.0,12.5391,12.5826,12.5329,12.5391,81400.0
2005-03-21 12:00:00,20.18,20.28,20.15,20.25,178800.0,12.5391,12.6012,12.5204,12.5826,178800.0
2005-03-21 12:30:00,20.25,20.28,20.1,20.1,164000.0,12.5826,12.6012,12.4894,12.4894,164000.0
2005-03-21 13:00:00,20.11,20.22,20.11,20.18,177200.0,12.4956,12.5639,12.4956,12.5391,177200.0
2005-03-21 13:30:00,20.18,20.21,20.17,20.17,165400.0,12.5391,12.5577,12.5329,12.5329,165400.0
2005-03-21 14:00:00,20.17,20.17,20.1,20.13,124600.0,12.5329,12.5329,12.4894,12.508,124600.0
2005-03-21 14:30:00,20.11,20.2,20.11,20.16,201800.0,12.4956,12.5515,12.4956,12.5266,201800.0
2005-03-21 15:00:00,20.16,20.23,20.14,20.23,247400.0,12.5266,12.5701,12.5142,12.5701,247400.0
2005-03-21 15:30:00,20.23,20.23,20.11,20.13,616800.0,12.5701,12.5701,12.4956,12.508,616800.0
2005-03-22 09:30:00,20.21,20.54,20.05,20.53,508600.0,12.5577,12.7628,12.4583,12.7565,508600.0
2005-03-22 10:00:00,20.54,20.63,20.42,20.63,695600.0,12.7628,12.8187,12.6882,12.8187,695600.0
2005-03-22 10:30:00,20.63,20.63,20.44,20.45,880800.0,12.8187,12.8187,12.7006,12.7068,880800.0
2005-03-22 11:00:00,20.46,20.46,20.33,20.42,265600.0,12.7131,12.7131,12.6323,12.6882,265600.0
2005-03-22 11:30:00,20.43,20.52,20.4,20.49,206800.0,12.6944,12.7503,12.6758,12.7317,206800.0
2005-03-22 12:00:00,20.5,20.58,20.49,20.58,173600.0,12.7379,12.7876,12.7317,12.7876,173600.0
2005-03-22 12:30:00,20.57,20.58,20.5,20.54,136800.0,12.7814,12.7876,12.7379,12.7628,136800.0
2005-03-22 13:00:00,20.54,20.63,20.54,20.63,208000.0,12.7628,12.8187,12.7628,12.8187,208000.0
2005-03-22 13:30:00,20.63,20.74,20.61,20.65,278600.0,12.8187,12.887,12.8063,12.8311,278600.0
2005-03-22 14:00:00,20.65,20.67,20.47,20.51,635400.0,12.8311,12.8435,12.7193,12.7441,635400.0
2005-03-22 14:30:00,20.51,20.6,20.25,20.29,512600.0,12.7441,12.8,12.5826,12.6074,512600.0
2005-03-22 15:00:00,20.29,20.29,20.0,20.07,1033000.0,12.6074,12.6074,12.4272,12.4707,1033000.0
2005-03-22 15:30:00,20.07,20.16,20.0,20.02,903600.0,12.4707,12.5266,12.4272,12.4397,903600.0
2005-03-23 09:30:00,20.0,20.02,19.58,19.58,732200.0,12.4272,12.4397,12.1663,12.1663,732200.0
2005-03-23 10:00:00,19.6,19.77,19.59,19.64,421600.0,12.1787,12.2843,12.1725,12.2035,421600.0
2005-03-23 10:30:00,19.64,19.67,19.4,19.52,576200.0,12.2035,12.2222,12.0544,12.129,576200.0
2005-03-23 11:00:00,19.53,19.64,19.52,19.62,388400.0,12.1352,12.2035,12.129,12.1911,388400.0
2005-03-23 11:30:00,19.61,19.65,19.54,19.56,236000.0,12.1849,12.2097,12.1414,12.1538,236000.0
2005-03-23 12:00:00,19.55,19.55,19.38,19.4,353600.0,12.1476,12.1476,12.042,12.0544,353600.0
2005-03-23 12:30:00,19.4,19.54,19.39,19.53,166600.0,12.0544,12.1414,12.0482,12.1352,166600.0
2005-03-23 13:00:00,19.53,19.64,19.53,19.64,205600.0,12.1352,12.2035,12.1352,12.2035,205600.0
2005-03-23 13:30:00,19.64,19.67,19.58,19.65,123600.0,12.2035,12.2222,12.1663,12.2097,123600.0
2005-03-23 14:00:00,19.65,19.68,19.62,19.66,301800.0,12.2097,12.2284,12.1911,12.216,301800.0
2005-03-23 14:30:00,19.66,19.66,19.49,19.53,389000.0,12.216,12.216,12.1103,12.1352,389000.0
2005-03-23 15:00:00,19.53,19.54,19.47,19.49,417000.0,12.1352,12.1414,12.0979,12.1103,417000.0
2005-03-23 15:30:00,19.49,19.5,19.4,19.46,883600.0,12.1103,12.1165,12.0544,12.0917,883600.0
2005-03-24 09:30:00,19.46,19.7,19.45,19.6,464200.0,12.0917,12.2408,12.0855,12.1787,464200.0
2005-03-24 10:00:00,19.6,19.63,19.45,19.45,306600.0,12.1787,12.1973,12.0855,12.0855,306600.0
2005-03-24 10:30:00,19.45,19.48,19.36,19.48,461400.0,12.0855,12.1041,12.0296,12.1041,461400.0
2005-03-24 11:00:00,19.48,19.49,19.41,19.42,137000.0,12.1041,12.1103,12.0606,12.0668,137000.0
2005-03-24 11:30:00,19.41,19.53,19.4,19.53,599000.0,12.0606,12.1352,12.0544,12.1352,599000.0
2005-03-24 12:00:00,19.53,19.58,19.5,19.5,834200.0,12.1352,12.1663,12.1165,12.1165,834200.0
2005-03-24 12:30:00,19.49,19.53,19.44,19.48,214400.0,12.1103,12.1352,12.0793,12.1041,214400.0
2005-03-24 13:00:00,19.48,19.5,19.46,19.46,95400.0,12.1041,12.1165,12.0917,12.0917,95400.0
2005-03-24 13:30:00,19.46,19.51,19.46,19.5,178400.0,12.0917,12.1228,12.0917,12.1165,178400.0
2005-03-24 14:00:00,19.49,19.52,19.48,19.48,307000.0,12.1103,12.129,12.1041,12.1041,307000.0
2005-03-24 14:30:00,19.48,19.49,19.31,19.4,411400.0,12.1041,12.1103,11.9985,12.0544,411400.0
2005-03-24 15:00:00,19.4,19.47,19.34,19.45,276200.0,12.0544,12.0979,12.0171,12.0855,276200.0
2005-03-24 15:30:00,19.45,19.45,19.36,19.38,473000.0,12.0855,12.0855,12.0296,12.042,473000.0
2005-03-28 09:30:00,19.5,19.6,19.41,19.47,408000.0,12.1165,12.1787,12.0606,12.0979,408000.0
2005-03-28 10:00:00,19.47,19.47,19.28,19.43,299200.0,12.0979,12.0979,11.9798,12.073,299200.0
2005-03-28 10:30:00,19.43,19.48,19.42,19.42,104000.0,12.073,12.1041,12.0668,12.0668,104000.0
2005-03-28 11:00:00,19.43,19.44,19.36,19.42,96000.0,12.073,12.0793,12.0296,12.0668,96000.0
2005-03-28 11:30:00,19.42,19.45,19.38,19.38,89600.0,12.0668,12.0855,12.042,12.042,89600.0
2005-03-28 12:00:00,19.37,19.42,19.29,19.3,247000.0,12.0358,12.0668,11.9861,11.9923,247000.0
2005-03-28 12:30:00,19.3,19.35,19.3,19.32,457400.0,11.9923,12.0233,11.9923,12.0047,457400.0
2005-03-28 13:00:00,19.33,19.38,19.32,19.35,352600.0,12.0109,12.042,12.0047,12.0233,352600.0
2005-03-28 13:30:00,19.35,19.45,19.34,19.44,156800.0,12.0233,12.0855,12.0171,12.0793,156800.0
2005-03-28 14:00:00,19.44,19.44,19.39,19.44,189400.0,12.0793,12.0793,12.0482,12.0793,189400.0
2005-03-28 14:30:00,19.45,19.45,19.38,19.38,188800.0,12.0855,12.0855,12.042,12.042,188800.0
2005-03-28 15:00:00,19.38,19.41,19.38,19.4,189600.0,12.042,12.0606,12.042,12.0544,189600.0
2005-03-28 15:30:00,19.4,19.4,19.31,19.34,933000.0,12.0544,12.0544,11.9985,12.0171,933000.0
2005-03-29 09:30:00,19.32,19.36,19.28,19.32,415400.0,12.0047,12.0296,11.9798,12.0047,415400.0
2005-03-29 10:00:00,19.32,19.46,19.31,19.43,506800.0,12.0047,12.0917,11.9985,12.073,506800.0
2005-03-29 10:30:00,19.44,19.5,19.41,19.45,301000.0,12.0793,12.1165,12.0606,12.0855,301000.0
2005-03-29 11:00:00,19.43,19.43,19.09,19.09,1327600.0,12.073,12.073,11.8618,11.8618,1327600.0
2005-03-29 11:30:00,19.09,19.23,18.92,19.23,1186600.0,11.8618,11.9488,11.7562,11.9488,1186600.0
2005-03-29 12:00:00,19.23,19.25,19.07,19.1,764200.0,11.9488,11.9612,11.8494,11.868,764200.0
2005-03-29 12:30:00,19.09,19.12,19.07,19.11,384200.0,11.8618,11.8804,11.8494,11.8742,384200.0
2005-03-29 13:00:00,19.11,19.11,18.91,18.98,1395600.0,11.8742,11.8742,11.7499,11.7934,1395600.0
2005-03-29 13:30:00,18.97,19.03,18.89,18.9,392000.0,11.7872,11.8245,11.7375,11.7437,392000.0
2005-03-29 14:00:00,18.9,18.93,18.81,18.85,295000.0,11.7437,11.7624,11.6878,11.7127,295000.0
2005-03-29 14:30:00,18.86,18.97,18.84,18.95,266600.0,11.7189,11.7872,11.7064,11.7748,266600.0
2005-03-29 15:00:00,18.95,19.03,18.89,18.94,422400.0,11.7748,11.8245,11.7375,11.7686,422400.0
2005-03-29 15:30:00,18.93,18.95,18.88,18.91,719200.0,11.7624,11.7748,11.7313,11.7499,719200.0
2005-03-30 09:30:00,18.98,19.18,18.98,19.06,377400.0,11.7934,11.9177,11.7934,11.8431,377400.0
2005-03-30 10:00:00,19.05,19.1,18.96,18.96,336000.0,11.8369,11.868,11.781,11.781,336000.0
2005-03-30 10:30:00,18.97,19.15,18.94,19.09,511800.0,11.7872,11.8991,11.7686,11.8618,511800.0
2005-03-30 11:00:00,19.1,19.22,19.09,19.17,844200.0,11.868,11.9426,11.8618,11.9115,844200.0
2005-03-30 11:30:00,19.17,19.28,19.16,19.27,284200.0,11.9115,11.9798,11.9053,11.9736,284200.0
2005-03-30 12:00:00,19.27,19.43,19.27,19.34,275600.0,11.9736,12.073,11.9736,12.0171,275600.0
2005-03-30 12:30:00,19.34,19.38,19.3,19.32,551000.0,12.0171,12.042,11.9923,12.0047,551000.0
2005-03-30 13:00:00,19.32,19.41,19.31,19.38,187200.0,12.0047,12.0606,11.9985,12.042,187200.0
2005-03-30 13:30:00,19.38,19.38,19.26,19.27,227000.0,12.042,12.042,11.9674,11.9736,227000.0
2005-03-30 14:00:00,19.27,19.35,19.27,19.29,309800.0,11.9736,12.0233,11.9736,11.9861,309800.0
2005-03-30 14:30:00,19.3,19.3,19.25,19.27,367600.0,11.9923,11.9923,11.9612,11.9736,367600.0
2005-03-30 15:00:00,19.27,19.36,19.24,19.34,440400.0,11.9736,12.0296,11.955,12.0171,440400.0
2005-03-30 15:30:00,19.34,19.42,19.34,19.42,685000.0,12.0171,12.0668,12.0171,12.0668,685000.0
2005-03-31 09:30:00,19.66,19.86,19.65,19.79,640600.0,12.216,12.3402,12.2097,12.2967,640600.0
2005-03-31 10:00:00,19.79,19.79,19.56,19.58,414400.0,12.2967,12.2967,12.1538,12.1663,414400.0
2005-03-31 10:30:00,19.57,19.58,19.46,19.54,264000.0,12.16,12.1663,12.0917,12.1414,264000.0
2005-03-31 11:00:00,19.54,19.72,19.54,19.72,440200.0,12.1414,12.2532,12.1414,12.2532,440200.0
2005-03-31 11:30:00,19.72,19.74,19.67,19.71,130400.0,12.2532,12.2657,12.2222,12.247,130400.0
2005-03-31 12:00:00,19.7,19.72,19.61,19.68,139800.0,12.2408,12.2532,12.1849,12.2284,139800.0
2005-03-31 12:30:00,19.68,19.75,19.67,19.74,151200.0,12.2284,12.2719,12.2222,12.2657,151200.0
2005-03-31 13:00:00,19.74,19.8,19.71,19.8,294200.0,12.2657,12.303,12.247,12.303,294200.0
2005-03-31 13:30:00,19.8,19.81,19.73,19.75,203800.0,12.303,12.3092,12.2595,12.2719,203800.0
2005-03-31 14:00:00,19.76,19.88,19.74,19.87,300200.0,12.2781,12.3527,12.2657,12.3464,300200.0
2005-03-31 14:30:00,19.87,19.9,19.82,19.86,368200.0,12.3464,12.3651,12.3154,12.3402,368200.0
2005-03-31 15:00:00,19.86,19.91,19.85,19.89,242000.0,12.3402,12.3713,12.334,12.3589,242000.0
2005-03-31 15:30:00,19.89,19.9,19.77,19.8,475000.0,12.3589,12.3651,12.2843,12.303,475000.0
2005-04-01 09:30:00,19.88,20.16,19.88,20.09,656200.0,12.3527,12.5266,12.3527,12.4831,656200.0
2005-04-01 10:00:00,20.08,20.1,19.56,19.59,899200.0,12.4769,12.4894,12.1538,12.1725,899200.0
2005-04-01 10:30:00,19.59,19.82,19.55,19.75,491800.0,12.1725,12.3154,12.1476,12.2719,491800.0
2005-04-01 11:00:00,19.75,19.9,19.7,19.86,414800.0,12.2719,12.3651,12.2408,12.3402,414800.0
2005-04-01 11:30:00,19.86,19.9,19.82,19.87,126800.0,12.3402,12.3651,12.3154,12.3464,126800.0
2005-04-01 12:00:00,19.87,19.89,19.8,19.82,193200.0,12.3464,12.3589,12.303,12.3154,193200.0
2005-04-01 12:30:00,19.81,19.86,19.78,19.81,188400.0,12.3092,12.3402,12.2905,12.3092,188400.0
2005-04-01 13:00:00,19.81,19.92,19.79,19.92,333800.0,12.3092,12.3775,12.2967,12.3775,333800.0
2005-04-01 13:30:00,19.93,19.93,19.84,19.9,222600.0,12.3837,12.3837,12.3278,12.3651,222600.0
2005-04-01 14:00:00,19.9,19.96,19.9,19.95,182000.0,12.3651,12.4024,12.3651,12.3962,182000.0
2005-04-01 14:30:00,19.95,20.0,19.92,19.93,269400.0,12.3962,12.4272,12.3775,12.3837,269400.0
2005-04-01 15:00:00,19.93,20.03,19.93,19.97,177800.0,12.3837,12.4459,12.3837,12.4086,177800.0
2005-04-01 15:30:00,19.96,20.05,19.96,19.99,411800.0,12.4024,12.4583,12.4024,12.421,411800.0
2005-04-04 09:30:00,19.78,19.81,19.5,19.57,527400.0,12.2905,12.3092,12.1165,12.16,527400.0
2005-04-04 10:00:00,19.56,19.63,19.45,19.52,458800.0,12.1538,12.1973,12.0855,12.129,458800.0
2005-04-04 10:30:00,19.52,19.54,19.45,19.54,319400.0,12.129,12.1414,12.0855,12.1414,319400.0
2005-04-04 11:00:00,19.54,19.57,19.48,19.5,170800.0,12.1414,12.16,12.1041,12.1165,170800.0
2005-04-04 11:30:00,19.5,19.62,19.5,19.61,164000.0,12.1165,12.1911,12.1165,12.1849,164000.0
2005-04-04 12:00:00,19.61,19.61,19.54,19.54,88200.0,12.1849,12.1849,12.1414,12.1414,88200.0
2005-04-04 12:30:00,19.54,19.56,19.49,19.5,107200.0,12.1414,12.1538,12.1103,12.1165,107200.0
2005-04-04 13:00:00,19.5,19.5,19.45,19.46,247200.0,12.1165,12.1165,12.0855,12.0917,247200.0
2005-04-04 13:30:00,19.46,19.5,19.45,19.47,284000.0,12.0917,12.1165,12.0855,12.0979,284000.0
2005-04-04 14:00:00,19.47,19.5,19.45,19.47,281000.0,12.0979,12.1165,12.0855,12.0979,281000.0
2005-04-04 14:30:00,19.46,19.56,19.41,19.54,670000.0,12.0917,12.1538,12.0606,12.1414,670000.0
2005-04-04 15:00:00,19.54,19.58,19.5,19.55,229200.0,12.1414,12.1663,12.1165,12.1476,229200.0
2005-04-04 15:30:00,19.54,19.58,19.54,19.57,326600.0,12.1414,12.1663,12.1414,12.16,326600.0
2005-04-05 09:30:00,19.61,19.84,19.61,19.73,406000.0,12.1849,12.3278,12.1849,12.2595,406000.0
2005-04-05 10:00:00,19.73,19.77,19.63,19.65,110200.0,12.2595,12.2843,12.1973,12.2097,110200.0
2005-04-05 10:30:00,19.65,19.74,19.65,19.67,162000.0,12.2097,12.2657,12.2097,12.2222,162000.0
2005-04-05 11:00:00,19.66,19.68,19.55,19.56,168000.0,12.216,12.2284,12.1476,12.1538,168000.0
2005-04-05 11:30:00,19.56,19.64,19.53,19.6,160200.0,12.1538,12.2035,12.1352,12.1787,160200.0
2005-04-05 12:00:00,19.6,19.63,19.58,19.58,100200.0,12.1787,12.1973,12.1663,12.1663,100200.0
2005-04-05 12:30:00,19.58,19.58,19.55,19.55,93600.0,12.1663,12.1663,12.1476,12.1476,93600.0
2005-04-05 13:00:00,19.55,19.56,19.48,19.54,143800.0,12.1476,12.1538,12.1041,12.1414,143800.0
2005-04-05 13:30:00,19.54,19.54,19.49,19.5,159600.0,12.1414,12.1414,12.1103,12.1165,159600.0
2005-04-05 14:00:00,19.49,19.54,19.45,19.5,244600.0,12.1103,12.1414,12.0855,12.1165,244600.0
2005-04-05 14:30:00,19.5,19.5,19.4,19.44,357800.0,12.1165,12.1165,12.0544,12.0793,357800.0
2005-04-05 15:00:00,19.44,19.48,19.41,19.45,147600.0,12.0793,12.1041,12.0606,12.0855,147600.0
2005-04-05 15:30:00,19.45,19.49,19.43,19.44,426000.0,12.0855,12.1103,12.073,12.0793,426000.0
2005-04-06 09:30:00,19.47,19.5,19.34,19.34,609000.0,12.0979,12.1165,12.0171,12.0171,609000.0
2005-04-06 10:00:00,19.35,19.43,19.25,19.29,305600.0,12.0233,12.073,11.9612,11.9861,305600.0
2005-04-06 10:30:00,19.28,19.31,19.22,19.31,286600.0,11.9798,11.9985,11.9426,11.9985,286600.0
2005-04-06 11:00:00,19.31,19.43,19.31,19.42,312600.0,11.9985,12.073,11.9985,12.0668,312600.0
2005-04-06 11:30:00,19.41,19.5,19.39,19.49,256200.0,12.0606,12.1165,12.0482,12.1103,256200.0
2005-04-06 12:00:00,19.49,19.62,19.44,19.61,275000.0,12.1103,12.1911,12.0793,12.1849,275000.0
2005-04-06 12:30:00,19.6,19.64,19.6,19.62,197200.0,12.1787,12.2035,12.1787,12.1911,197200.0
2005-04-06 13:00:00,19.62,19.65,19.57,19.58,163600.0,12.1911,12.2097,12.16,12.1663,163600.0
2005-04-06 13:30:00,19.58,19.6,19.55,19.58,232200.0,12.1663,12.1787,12.1476,12.1663,232200.0
2005-04-06 14:00:00,19.59,19.59,19.5,19.57,112200.0,12.1725,12.1725,12.1165,12.16,112200.0
2005-04-06 14:30:00,19.56,19.58,19.5,19.55,389000.0,12.1538,12.1663,12.1165,12.1476,389000.0
2005-04-06 15:00:00,19.56,19.56,19.5,19.53,1599800.0,12.1538,12.1538,12.1165,12.1352,1599800.0
2005-04-06 15:30:00,19.53,19.54,19.43,19.5,599800.0,12.1352,12.1414,12.073,12.1165,599800.0
2005-04-07 09:30:00,19.56,19.85,19.52,19.63,435600.0,12.1538,12.334,12.129,12.1973,435600.0
2005-04-07 10:00:00,19.63,19.65,19.54,19.61,442200.0,12.1973,12.2097,12.1414,12.1849,442200.0
2005-04-07 10:30:00,19.61,19.62,19.53,19.54,192400.0,12.1849,12.1911,12.1352,12.1414,192400.0
2005-04-07 11:00:00,19.55,19.62,19.53,19.6,185600.0,12.1476,12.1911,12.1352,12.1787,185600.0
2005-04-07 11:30:00,19.6,19.63,19.59,19.61,240600.0,12.1787,12.1973,12.1725,12.1849,240600.0
2005-04-07 12:00:00,19.61,19.64,19.61,19.63,190000.0,12.1849,12.2035,12.1849,12.1973,190000.0
2005-04-07 12:30:00,19.63,19.64,19.57,19.59,190400.0,12.1973,12.2035,12.16,12.1725,190400.0
2005-04-07 13:00:00,19.58,19.59,19.49,19.49,158400.0,12.1663,12.1725,12.1103,12.1103,158400.0
2005-04-07 13:30:00,19.49,19.49,19.37,19.44,275600.0,12.1103,12.1103,12.0358,12.0793,275600.0
2005-04-07 14:00:00,19.44,19.49,19.4,19.41,127000.0,12.0793,12.1103,12.0544,12.0606,127000.0
2005-04-07 14:30:00,19.41,19.48,19.4,19.46,164000.0,12.0606,12.1041,12.0544,12.0917,164000.0
2005-04-07 15:00:00,19.44,19.52,19.44,19.46,187400.0,12.0793,12.129,12.0793,12.0917,187400.0
2005-04-07 15:30:00,19.45,19.49,19.45,19.48,419400.0,12.0855,12.1103,12.0855,12.1041,419400.0
2005-04-08 09:30:00,19.4,19.41,19.24,19.32,290200.0,12.0544,12.0606,11.955,12.0047,290200.0
2005-04-08 10:00:00,19.32,19.35,19.26,19.28,311400.0,12.0047,12.0233,11.9674,11.9798,311400.0
2005-04-08 10:30:00,19.28,19.4,19.26,19.39,308600.0,11.9798,12.0544,11.9674,12.0482,308600.0
2005-04-08 11:00:00,19.39,19.53,19.34,19.47,193400.0,12.0482,12.1352,12.0171,12.0979,193400.0
2005-04-08 11:30:00,19.46,19.49,19.42,19.44,238200.0,12.0917,12.1103,12.0668,12.0793,238200.0
2005-04-08 12:00:00,19.44,19.5,19.39,19.41,284400.0,12.0793,12.1165,12.0482,12.0606,284400.0
2005-04-08 12:30:00,19.4,19.42,19.35,19.35,106200.0,12.0544,12.0668,12.0233,12.0233,106200.0
2005-04-08 13:00:00,19.35,19.46,19.35,19.35,159600.0,12.0233,12.0917,12.0233,12.0233,159600.0
2005-04-08 13:30:00,19.36,19.41,19.34,19.37,84000.0,12.0296,12.0606,12.0171,12.0358,84000.0
2005-04-08 14:00:00,19.38,19.38,19.32,19.34,104600.0,12.042,12.042,12.0047,12.0171,104600.0
2005-04-08 14:30:00,19.33,19.34,19.24,19.25,139400.0,12.0109,12.0171,11.955,11.9612,139400.0
2005-04-08 15:00:00,19.25,19.25,19.19,19.21,211200.0,11.9612,11.9612,11.9239,11.9363,211200.0
2005-04-08 15:30:00,19.21,19.25,19.21,19.21,300400.0,11.9363,11.9612,11.9363,11.9363,300400.0
2005-04-11 09:30:00,19.25,19.35,19.01,19.2,579800.0,11.9612,12.0233,11.8121,11.9301,579800.0
2005-04-11 10:00:00,19.18,19.22,19.09,19.14,430600.0,11.9177,11.9426,11.8618,11.8929,430600.0
2005-04-11 10:30:00,19.14,19.17,19.05,19.1,256000.0,11.8929,11.9115,11.8369,11.868,256000.0
2005-04-11 11:00:00,19.1,19.2,19.1,19.11,171000.0,11.868,11.9301,11.868,11.8742,171000.0
2005-04-11 11:30:00,19.11,19.19,19.09,19.12,216000.0,11.8742,11.9239,11.8618,11.8804,216000.0
2005-04-11 12:00:00,19.12,19.17,19.11,19.16,185800.0,11.8804,11.9115,11.8742,11.9053,185800.0
2005-04-11 12:30:00,19.16,19.17,19.14,19.14,105200.0,11.9053,11.9115,11.8929,11.8929,105200.0
2005-04-11 13:00:00,19.14,19.15,19.12,19.14,165000.0,11.8929,11.8991,11.8804,11.8929,165000.0
2005-04-11 13:30:00,19.13,19.14,19.11,19.11,175800.0,11.8866,11.8929,11.8742,11.8742,175800.0
2005-04-11 14:00:00,19.11,19.14,19.09,19.09,523200.0,11.8742,11.8929,11.8618,11.8618,523200.0
2005-04-11 14:30:00,19.09,19.11,19.08,19.1,207400.0,11.8618,11.8742,11.8556,11.868,207400.0
2005-04-11 15:00:00,19.11,19.11,19.09,19.1,157400.0,11.8742,11.8742,11.8618,11.868,157400.0
2005-04-11 15:30:00,19.09,19.11,19.05,19.07,509800.0,11.8618,11.8742,11.8369,11.8494,509800.0
2005-04-12 09:30:00,18.93,19.05,18.88,19.0,505000.0,11.7624,11.8369,11.7313,11.8059,505000.0
2005-04-12 10:00:00,19.0,19.03,18.93,18.95,284200.0,11.8059,11.8245,11.7624,11.7748,284200.0
2005-04-12 10:30:00,18.95,18.95,18.77,18.87,332800.0,11.7748,11.7748,11.663,11.7251,332800.0
2005-04-12 11:00:00,18.87,19.0,18.86,18.98,179800.0,11.7251,11.8059,11.7189,11.7934,179800.0
2005-04-12 11:30:00,18.98,18.98,18.84,18.85,303800.0,11.7934,11.7934,11.7064,11.7127,303800.0
2005-04-12 12:00:00,18.85,18.93,18.85,18.89,177600.0,11.7127,11.7624,11.7127,11.7375,177600.0
2005-04-12 12:30:00,18.89,18.98,18.89,18.94,178600.0,11.7375,11.7934,11.7375,11.7686,178600.0
2005-04-12 13:00:00,18.94,18.97,18.91,18.93,190800.0,11.7686,11.7872,11.7499,11.7624,190800.0
2005-04-12 13:30:00,18.93,18.93,18.87,18.91,118000.0,11.7624,11.7624,11.7251,11.7499,118000.0
2005-04-12 14:00:00,18.91,19.19,18.88,19.16,607800.0,11.7499,11.9239,11.7313,11.9053,607800.0
2005-04-12 14:30:00,19.17,19.3,19.13,19.25,480800.0,11.9115,11.9923,11.8866,11.9612,480800.0
2005-04-12 15:00:00,19.26,19.33,19.21,19.27,312800.0,11.9674,12.0109,11.9363,11.9736,312800.0
2005-04-12 15:30:00,19.27,19.33,19.24,19.25,403200.0,11.9736,12.0109,11.955,11.9612,403200.0
2005-04-13 09:30:00,18.98,19.15,18.76,18.8,559200.0,11.8742,11.9805,11.7366,11.7616,559200.0
2005-04-13 10:00:00,18.8,18.8,18.75,18.75,465600.0,11.7616,11.7616,11.7303,11.7303,465600.0
2005-04-13 10:30:00,18.75,18.78,18.64,18.64,949000.0,11.7303,11.7491,11.6615,11.6615,949000.0
2005-04-13 11:00:00,18.64,18.67,18.53,18.67,742600.0,11.6615,11.6803,11.5927,11.6803,742600.0
2005-04-13 11:30:00,18.65,18.67,18.55,18.56,385000.0,11.6677,11.6803,11.6052,11.6114,385000.0
2005-04-13 12:00:00,18.56,18.58,18.51,18.58,233600.0,11.6114,11.6239,11.5802,11.6239,233600.0
2005-04-13 12:30:00,18.58,18.6,18.54,18.54,306200.0,11.6239,11.6365,11.5989,11.5989,306200.0
2005-04-13 13:00:00,18.54,18.56,18.38,18.43,329200.0,11.5989,11.6114,11.4988,11.5301,329200.0
2005-04-13 13:30:00,18.43,18.43,18.13,18.2,768000.0,11.5301,11.5301,11.3424,11.3862,768000.0
2005-04-13 14:00:00,18.2,18.35,18.2,18.31,750800.0,11.3862,11.4801,11.3862,11.455,750800.0
2005-04-13 14:30:00,18.31,18.35,18.24,18.25,846000.0,11.455,11.4801,11.4112,11.4175,846000.0
2005-04-13 15:00:00,18.25,18.25,18.15,18.2,865800.0,11.4175,11.4175,11.3549,11.3862,865800.0
2005-04-13 15:30:00,18.2,18.74,18.17,18.27,1109400.0,11.3862,11.724,11.3674,11.43,1109400.0
2005-04-14 09:30:00,18.05,18.1,17.53,17.62,1522200.0,11.2924,11.3236,10.967,11.0234,1522200.0
2005-04-14 10:00:00,17.63,17.66,17.37,17.46,1484600.0,11.0296,11.0484,10.8669,10.9233,1484600.0
2005-04-14 10:30:00,17.45,17.86,17.32,17.75,1047400.0,10.917,11.1735,10.8357,11.1047,1047400.0
2005-04-14 11:00:00,17.75,17.83,17.66,17.67,678800.0,11.1047,11.1547,11.0484,11.0546,678800.0
2005-04-14 11:30:00,17.67,17.74,17.63,17.7,303000.0,11.0546,11.0984,11.0296,11.0734,303000.0
2005-04-14 12:00:00,17.7,17.7,17.54,17.54,392000.0,11.0734,11.0734,10.9733,10.9733,392000.0
2005-04-14 12:30:00,17.53,17.6,17.41,17.45,336800.0,10.967,11.0108,10.892,10.917,336800.0
2005-04-14 13:00:00,17.45,17.5,17.31,17.32,460000.0,10.917,10.9483,10.8294,10.8357,460000.0
2005-04-14 13:30:00,17.32,17.49,17.29,17.47,535400.0,10.8357,10.942,10.8169,10.9295,535400.0
2005-04-14 14:00:00,17.47,17.6,17.46,17.6,407000.0,10.9295,11.0108,10.9233,11.0108,407000.0
2005-04-14 14:30:00,17.59,17.63,17.55,17.59,304000.0,11.0046,11.0296,10.9796,11.0046,304000.0
2005-04-14 15:00:00,17.6,17.6,17.4,17.43,1102800.0,11.0108,11.0108,10.8857,10.9045,1102800.0
2005-04-14 15:30:00,17.43,17.52,17.32,17.41,3393600.0,10.9045,10.9608,10.8357,10.892,3393600.0
2005-04-15 09:30:00,17.35,17.68,17.3,17.68,910600.0,10.8544,11.0609,10.8232,11.0609,910600.0
2005-04-15 10:00:00,17.67,17.7,17.5,17.59,553800.0,11.0546,11.0734,10.9483,11.0046,553800.0
2005-04-15 10:30:00,17.59,17.63,17.43,17.49,431000.0,11.0046,11.0296,10.9045,10.942,431000.0
2005-04-15 11:00:00,17.49,17.49,17.33,17.33,366000.0,10.942,10.942,10.8419,10.8419,366000.0
2005-04-15 11:30:00,17.33,17.38,17.24,17.3,297800.0,10.8419,10.8732,10.7856,10.8232,297800.0
2005-04-15 12:00:00,17.3,17.38,17.29,17.31,414000.0,10.8232,10.8732,10.8169,10.8294,414000.0
2005-04-15 12:30:00,17.31,17.36,17.28,17.28,507800.0,10.8294,10.8607,10.8106,10.8106,507800.0
2005-04-15 13:00:00,17.29,17.46,17.24,17.46,412400.0,10.8169,10.9233,10.7856,10.9233,412400.0
2005-04-15 13:30:00,17.45,17.48,17.31,17.31,287200.0,10.917,10.9358,10.8294,10.8294,287200.0
2005-04-15 14:00:00,17.31,17.36,17.27,17.32,266000.0,10.8294,10.8607,10.8044,10.8357,266000.0
2005-04-15 14:30:00,17.32,17.33,17.16,17.2,284000.0,10.8357,10.8419,10.7356,10.7606,284000.0
2005-04-15 15:00:00,17.2,17.25,17.11,17.11,405000.0,10.7606,10.7919,10.7043,10.7043,405000.0
2005-04-15 15:30:00,17.11,17.18,17.06,17.07,717200.0,10.7043,10.7481,10.673,10.6793,717200.0
2005-04-18 09:30:00,17.13,17.49,17.11,17.43,659800.0,10.7168,10.942,10.7043,10.9045,659800.0
2005-04-18 10:00:00,17.43,17.52,17.37,17.42,770200.0,10.9045,10.9608,10.8669,10.8982,770200.0
2005-04-18 10:30:00,17.43,17.63,17.37,17.48,413800.0,10.9045,11.0296,10.8669,10.9358,413800.0
2005-04-18 11:00:00,17.5,17.5,17.35,17.39,490400.0,10.9483,10.9483,10.8544,10.8795,490400.0
2005-04-18 11:30:00,17.39,17.43,17.39,17.41,508600.0,10.8795,10.9045,10.8795,10.892,508600.0
2005-04-18 12:00:00,17.42,17.47,17.38,17.47,613200.0,10.8982,10.9295,10.8732,10.9295,613200.0
2005-04-18 12:30:00,17.47,17.61,17.47,17.51,457400.0,10.9295,11.0171,10.9295,10.9545,457400.0
2005-04-18 13:00:00,17.5,17.57,17.47,17.5,312600.0,10.9483,10.9921,10.9295,10.9483,312600.0
2005-04-18 13:30:00,17.5,17.57,17.47,17.52,268200.0,10.9483,10.9921,10.9295,10.9608,268200.0
2005-04-18 14:00:00,17.53,17.57,17.49,17.5,349600.0,10.967,10.9921,10.942,10.9483,349600.0
2005-04-18 14:30:00,17.5,17.54,17.48,17.54,288200.0,10.9483,10.9733,10.9358,10.9733,288200.0
2005-04-18 15:00:00,17.54,17.68,17.52,17.66,465000.0,10.9733,11.0609,10.9608,11.0484,465000.0
2005-04-18 15:30:00,17.66,17.7,17.56,17.6,787200.0,11.0484,11.0734,10.9858,11.0108,787200.0
2005-04-19 09:30:00,17.65,18.05,17.56,17.96,1029400.0,11.0421,11.2924,10.9858,11.2361,1029400.0
2005-04-19 10:00:00,17.96,17.97,17.88,17.91,704400.0,11.2361,11.2423,11.186,11.2048,704400.0
2005-04-19 10:30:00,17.91,18.09,17.89,18.07,791200.0,11.2048,11.3174,11.1923,11.3049,791200.0
2005-04-19 11:00:00,18.07,18.07,17.96,18.0,367800.0,11.3049,11.3049,11.2361,11.2611,367800.0
2005-04-19 11:30:00,18.0,18.07,17.96,18.02,390400.0,11.2611,11.3049,11.2361,11.2736,390400.0
2005-04-19 12:00:00,18.02,18.07,17.98,18.05,411000.0,11.2736,11.3049,11.2486,11.2924,411000.0
2005-04-19 12:30:00,18.05,18.05,17.92,18.0,208400.0,11.2924,11.2924,11.211,11.2611,208400.0
2005-04-19 13:00:00,18.0,18.0,17.93,17.99,217600.0,11.2611,11.2611,11.2173,11.2548,217600.0
2005-04-19 13:30:00,17.99,18.05,17.95,18.02,219800.0,11.2548,11.2924,11.2298,11.2736,219800.0
2005-04-19 14:00:00,18.02,18.14,18.0,18.06,364000.0,11.2736,11.3487,11.2611,11.2986,364000.0
2005-04-19 14:30:00,18.06,18.16,17.98,18.16,346800.0,11.2986,11.3612,11.2486,11.3612,346800.0
2005-04-19 15:00:00,18.14,18.18,18.07,18.14,389000.0,11.3487,11.3737,11.3049,11.3487,389000.0
2005-04-19 15:30:00,18.14,18.15,18.04,18.09,768400.0,11.3487,11.3549,11.2861,11.3174,768400.0
2005-04-20 09:30:00,18.33,18.34,18.08,18.25,851400.0,11.4675,11.4738,11.3111,11.4175,851400.0
2005-04-20 10:00:00,18.25,18.34,18.18,18.31,690400.0,11.4175,11.4738,11.3737,11.455,690400.0
2005-04-20 10:30:00,18.32,18.38,18.27,18.31,552400.0,11.4613,11.4988,11.43,11.455,552400.0
2005-04-20 11:00:00,18.32,18.41,18.31,18.39,264000.0,11.4613,11.5176,11.455,11.5051,264000.0
2005-04-20 11:30:00,18.39,18.45,18.36,18.43,370400.0,11.5051,11.5426,11.4863,11.5301,370400.0
2005-04-20 12:00:00,18.43,18.49,18.43,18.46,308600.0,11.5301,11.5676,11.5301,11.5489,308600.0
2005-04-20 12:30:00,18.46,18.48,18.35,18.41,468600.0,11.5489,11.5614,11.4801,11.5176,468600.0
2005-04-20 13:00:00,18.41,18.42,18.32,18.34,575000.0,11.5176,11.5238,11.4613,11.4738,575000.0
2005-04-20 13:30:00,18.33,18.33,18.25,18.33,626000.0,11.4675,11.4675,11.4175,11.4675,626000.0
2005-04-20 14:00:00,18.33,18.34,18.13,18.16,782800.0,11.4675,11.4738,11.3424,11.3612,782800.0
2005-04-20 14:30:00,18.16,18.16,18.1,18.1,430000.0,11.3612,11.3612,11.3236,11.3236,430000.0
2005-04-20 15:00:00,18.1,18.1,17.94,17.97,681400.0,11.3236,11.3236,11.2236,11.2423,681400.0
2005-04-20 15:30:00,17.97,18.08,17.92,18.03,503000.0,11.2423,11.3111,11.211,11.2799,503000.0
2005-04-21 09:30:00,18.13,18.24,18.12,18.24,422400.0,11.3424,11.4112,11.3362,11.4112,422400.0
2005-04-21 10:00:00,18.24,18.24,17.92,17.93,602200.0,11.4112,11.4112,11.211,11.2173,602200.0
2005-04-21 10:30:00,17.93,18.11,17.93,18.08,602800.0,11.2173,11.3299,11.2173,11.3111,602800.0
2005-04-21 11:00:00,18.08,18.09,17.93,18.0,578800.0,11.3111,11.3174,11.2173,11.2611,578800.0
2005-04-21 11:30:00,18.0,18.03,17.98,18.02,160200.0,11.2611,11.2799,11.2486,11.2736,160200.0
2005-04-21 12:00:00,18.02,18.1,18.01,18.05,252600.0,11.2736,11.3236,11.2673,11.2924,252600.0
2005-04-21 12:30:00,18.05,18.05,17.96,18.0,301800.0,11.2924,11.2924,11.2361,11.2611,301800.0
2005-04-21 13:00:00,18.0,18.03,17.99,18.01,179400.0,11.2611,11.2799,11.2548,11.2673,179400.0
2005-04-21 13:30:00,18.01,18.05,18.01,18.02,171000.0,11.2673,11.2924,11.2673,11.2736,171000.0
2005-04-21 14:00:00,18.02,18.1,18.01,18.08,331000.0,11.2736,11.3236,11.2673,11.3111,331000.0
2005-04-21 14:30:00,18.07,18.09,18.04,18.09,370800.0,11.3049,11.3174,11.2861,11.3174,370800.0
2005-04-21 15:00:00,18.08,18.1,18.04,18.1,239000.0,11.3111,11.3236,11.2861,11.3236,239000.0
2005-04-21 15:30:00,18.09,18.11,18.02,18.05,523600.0,11.3174,11.3299,11.2736,11.2924,523600.0
2005-04-22 09:30:00,18.47,18.49,18.18,18.32,416600.0,11.5551,11.5676,11.3737,11.4613,416600.0
2005-04-22 10:00:00,18.32,18.54,18.32,18.5,620800.0,11.4613,11.5989,11.4613,11.5739,620800.0
2005-04-22 10:30:00,18.5,18.55,18.43,18.54,481600.0,11.5739,11.6052,11.5301,11.5989,481600.0
2005-04-22 11:00:00,18.54,18.55,18.5,18.5,896600.0,11.5989,11.6052,11.5739,11.5739,896600.0
2005-04-22 11:30:00,18.5,18.53,18.42,18.42,605400.0,11.5739,11.5927,11.5238,11.5238,605400.0
2005-04-22 12:00:00,18.42,18.45,18.35,18.4,171000.0,11.5238,11.5426,11.4801,11.5113,171000.0
2005-04-22 12:30:00,18.4,18.46,18.39,18.43,180400.0,11.5113,11.5489,11.5051,11.5301,180400.0
2005-04-22 13:00:00,18.43,18.47,18.41,18.46,398800.0,11.5301,11.5551,11.5176,11.5489,398800.0
2005-04-22 13:30:00,18.46,18.47,18.4,18.41,156000.0,11.5489,11.5551,11.5113,11.5176,156000.0
2005-04-22 14:00:00,18.4,18.42,18.35,18.39,239200.0,11.5113,11.5238,11.4801,11.5051,239200.0
2005-04-22 14:30:00,18.38,18.41,18.16,18.23,248200.0,11.4988,11.5176,11.3612,11.405,248200.0
2005-04-22 15:00:00,18.22,18.28,17.96,17.96,441000.0,11.3987,11.4363,11.2361,11.2361,441000.0
2005-04-22 15:30:00,17.97,18.18,17.96,18.13,422000.0,11.2423,11.3737,11.2361,11.3424,422000.0
2005-04-25 09:30:00,18.05,18.07,17.67,17.74,622000.0,11.2924,11.3049,11.0546,11.0984,622000.0
2005-04-25 10:00:00,17.75,17.9,17.69,17.89,462800.0,11.1047,11.1985,11.0671,11.1923,462800.0
2005-04-25 10:30:00,17.89,18.05,17.85,18.02,437200.0,11.1923,11.2924,11.1672,11.2736,437200.0
2005-04-25 11:00:00,18.0,18.11,17.96,18.11,234000.0,11.2611,11.3299,11.2361,11.3299,234000.0
2005-04-25 11:30:00,18.11,18.31,18.11,18.28,394000.0,11.3299,11.455,11.3299,11.4363,394000.0
2005-04-25 12:00:00,18.28,18.29,18.14,18.22,327200.0,11.4363,11.4425,11.3487,11.3987,327200.0
2005-04-25 12:30:00,18.22,18.28,18.2,18.23,232400.0,11.3987,11.4363,11.3862,11.405,232400.0
2005-04-25 13:00:00,18.23,18.3,18.23,18.29,207200.0,11.405,11.4488,11.405,11.4425,207200.0
2005-04-25 13:30:00,18.28,18.32,18.24,18.24,100000.0,11.4363,11.4613,11.4112,11.4112,100000.0
2005-04-25 14:00:00,18.24,18.33,18.24,18.31,285600.0,11.4112,11.4675,11.4112,11.455,285600.0
2005-04-25 14:30:00,18.31,18.41,18.3,18.39,448600.0,11.455,11.5176,11.4488,11.5051,448600.0
2005-04-25 15:00:00,18.39,18.39,18.23,18.29,561200.0,11.5051,11.5051,11.405,11.4425,561200.0
2005-04-25 15:30:00,18.28,18.6,18.27,18.58,2093200.0,11.4363,11.6365,11.43,11.6239,2093200.0
2005-04-26 09:30:00,18.61,18.64,18.34,18.53,457600.0,11.6427,11.6615,11.4738,11.5927,457600.0
2005-04-26 10:00:00,18.53,18.53,18.43,18.46,414000.0,11.5927,11.5927,11.5301,11.5489,414000.0
2005-04-26 10:30:00,18.45,18.55,18.42,18.49,287600.0,11.5426,11.6052,11.5238,11.5676,287600.0
2005-04-26 11:00:00,18.48,18.48,18.42,18.43,236600.0,11.5614,11.5614,11.5238,11.5301,236600.0
2005-04-26 11:30:00,18.43,18.5,18.43,18.43,169400.0,11.5301,11.5739,11.5301,11.5301,169400.0
2005-04-26 12:00:00,18.44,18.47,18.32,18.32,143000.0,11.5364,11.5551,11.4613,11.4613,143000.0
2005-04-26 12:30:00,18.32,18.39,18.28,18.29,138800.0,11.4613,11.5051,11.4363,11.4425,138800.0
2005-04-26 13:00:00,18.27,18.31,18.23,18.23,169400.0,11.43,11.455,11.405,11.405,169400.0
2005-04-26 13:30:00,18.23,18.3,18.21,18.25,173200.0,11.405,11.4488,11.3925,11.4175,173200.0
2005-04-26 14:00:00,18.25,18.25,18.16,18.16,221600.0,11.4175,11.4175,11.3612,11.3612,221600.0
2005-04-26 14:30:00,18.16,18.18,18.11,18.11,259400.0,11.3612,11.3737,11.3299,11.3299,259400.0
2005-04-26 15:00:00,18.1,18.19,18.09,18.15,326400.0,11.3236,11.38,11.3174,11.3549,326400.0
2005-04-26 15:30:00,18.15,18.16,18.05,18.05,601200.0,11.3549,11.3612,11.2924,11.2924,601200.0
2005-04-27 09:30:00,18.03,18.04,17.68,17.68,967400.0,11.2799,11.2861,11.0609,11.0609,967400.0
2005-04-27 10:00:00,17.68,17.68,17.36,17.39,1686600.0,11.0609,11.0609,10.8607,10.8795,1686600.0
2005-04-27 10:30:00,17.38,17.4,17.23,17.25,892400.0,10.8732,10.8857,10.7794,10.7919,892400.0
2005-04-27 11:00:00,17.25,17.31,17.17,17.21,678800.0,10.7919,10.8294,10.7418,10.7669,678800.0
2005-04-27 11:30:00,17.21,17.45,17.2,17.45,520200.0,10.7669,10.917,10.7606,10.917,520200.0
2005-04-27 12:00:00,17.45,17.55,17.45,17.48,526800.0,10.917,10.9796,10.917,10.9358,526800.0
2005-04-27 12:30:00,17.48,17.48,17.4,17.43,314200.0,10.9358,10.9358,10.8857,10.9045,314200.0
2005-04-27 13:00:00,17.43,17.5,17.42,17.48,178000.0,10.9045,10.9483,10.8982,10.9358,178000.0
2005-04-27 13:30:00,17.48,17.5,17.43,17.44,239400.0,10.9358,10.9483,10.9045,10.9107,239400.0
2005-04-27 14:00:00,17.44,17.47,17.4,17.45,363200.0,10.9107,10.9295,10.8857,10.917,363200.0
2005-04-27 14:30:00,17.45,17.45,17.31,17.32,369400.0,10.917,10.917,10.8294,10.8357,369400.0
2005-04-27 15:00:00,17.3,17.4,17.29,17.36,573400.0,10.8232,10.8857,10.8169,10.8607,573400.0
2005-04-27 15:30:00,17.37,17.4,17.35,17.4,634600.0,10.8669,10.8857,10.8544,10.8857,634600.0
2005-04-28 09:30:00,17.43,17.55,17.25,17.27,679000.0,10.9045,10.9796,10.7919,10.8044,679000.0
2005-04-28 10:00:00,17.29,17.4,17.25,17.37,418800.0,10.8169,10.8857,10.7919,10.8669,418800.0
2005-04-28 10:30:00,17.36,17.4,17.31,17.35,238200.0,10.8607,10.8857,10.8294,10.8544,238200.0
2005-04-28 11:00:00,17.35,17.35,17.23,17.23,420400.0,10.8544,10.8544,10.7794,10.7794,420400.0
2005-04-28 11:30:00,17.23,17.23,17.08,17.11,561200.0,10.7794,10.7794,10.6855,10.7043,561200.0
2005-04-28 12:00:00,17.1,17.11,16.98,17.05,627200.0,10.698,10.7043,10.623,10.6668,627200.0
2005-04-28 12:30:00,17.06,17.07,16.96,16.96,654600.0,10.673,10.6793,10.6104,10.6104,654600.0
2005-04-28 13:00:00,16.96,16.97,16.91,16.94,534800.0,10.6104,10.6167,10.5792,10.5979,534800.0
2005-04-28 13:30:00,16.94,16.99,16.93,16.96,405200.0,10.5979,10.6292,10.5917,10.6104,405200.0
2005-04-28 14:00:00,16.96,16.98,16.89,16.89,607000.0,10.6104,10.623,10.5667,10.5667,607000.0
2005-04-28 14:30:00,16.89,16.93,16.87,16.9,741800.0,10.5667,10.5917,10.5541,10.5729,741800.0
2005-04-28 15:00:00,16.91,16.98,16.89,16.96,513800.0,10.5792,10.623,10.5667,10.6104,513800.0
2005-04-28 15:30:00,16.96,17.0,16.96,16.97,1036200.0,10.6104,10.6355,10.6104,10.6167,1036200.0
2005-04-29 09:30:00,17.15,17.35,17.11,17.33,395800.0,10.7293,10.8544,10.7043,10.8419,395800.0
2005-04-29 10:00:00,17.33,17.4,17.03,17.11,341200.0,10.8419,10.8857,10.6542,10.7043,341200.0
2005-04-29 10:30:00,17.09,17.16,17.08,17.14,602800.0,10.6918,10.7356,10.6855,10.7231,602800.0
2005-04-29 11:00:00,17.13,17.25,17.12,17.25,562000.0,10.7168,10.7919,10.7105,10.7919,562000.0
2005-04-29 11:30:00,17.25,17.25,17.14,17.22,220800.0,10.7919,10.7919,10.7231,10.7731,220800.0
2005-04-29 12:00:00,17.23,17.31,17.21,17.21,234000.0,10.7794,10.8294,10.7669,10.7669,234000.0
2005-04-29 12:30:00,17.21,17.32,17.2,17.28,222400.0,10.7669,10.8357,10.7606,10.8106,222400.0
2005-04-29 13:00:00,17.28,17.34,17.25,17.29,393200.0,10.8106,10.8482,10.7919,10.8169,393200.0
2005-04-29 13:30:00,17.29,17.31,17.25,17.29,136000.0,10.8169,10.8294,10.7919,10.8169,136000.0
2005-04-29 14:00:00,17.3,17.35,17.27,17.35,316800.0,10.8232,10.8544,10.8044,10.8544,316800.0
2005-04-29 14:30:00,17.35,17.43,17.33,17.33,188400.0,10.8544,10.9045,10.8419,10.8419,188400.0
2005-04-29 15:00:00,17.33,17.36,17.3,17.35,249600.0,10.8419,10.8607,10.8232,10.8544,249600.0
2005-04-29 15:30:00,17.35,17.43,17.32,17.33,526800.0,10.8544,10.9045,10.8357,10.8419,526800.0
2005-05-02 09:30:00,17.33,17.45,17.29,17.45,353400.0,10.8419,10.917,10.8169,10.917,353400.0
2005-05-02 10:00:00,17.44,17.45,17.33,17.35,472400.0,10.9107,10.917,10.8419,10.8544,472400.0
2005-05-02 10:30:00,17.35,17.4,17.29,17.29,367800.0,10.8544,10.8857,10.8169,10.8169,367800.0
2005-05-02 11:00:00,17.28,17.32,17.2,17.22,224200.0,10.8106,10.8357,10.7606,10.7731,224200.0
2005-05-02 11:30:00,17.22,17.24,17.18,17.24,146400.0,10.7731,10.7856,10.7481,10.7856,146400.0
2005-05-02 12:00:00,17.24,17.24,17.1,17.14,366000.0,10.7856,10.7856,10.698,10.7231,366000.0
2005-05-02 12:30:00,17.15,17.16,17.11,17.14,250600.0,10.7293,10.7356,10.7043,10.7231,250600.0
2005-05-02 13:00:00,17.14,17.18,17.14,17.15,486000.0,10.7231,10.7481,10.7231,10.7293,486000.0
2005-05-02 13:30:00,17.16,17.25,17.16,17.23,223800.0,10.7356,10.7919,10.7356,10.7794,223800.0
2005-05-02 14:00:00,17.23,17.29,17.22,17.22,260200.0,10.7794,10.8169,10.7731,10.7731,260200.0
2005-05-02 14:30:00,17.22,17.26,17.19,17.23,296600.0,10.7731,10.7981,10.7543,10.7794,296600.0
2005-05-02 15:00:00,17.22,17.3,17.22,17.27,434600.0,10.7731,10.8232,10.7731,10.8044,434600.0
2005-05-02 15:30:00,17.27,17.4,17.27,17.39,649000.0,10.8044,10.8857,10.8044,10.8795,649000.0
2005-05-03 09:30:00,17.39,17.62,17.31,17.5,362000.0,10.8795,11.0234,10.8294,10.9483,362000.0
2005-05-03 10:00:00,17.49,17.53,17.41,17.43,232400.0,10.942,10.967,10.892,10.9045,232400.0
2005-05-03 10:30:00,17.43,17.5,17.43,17.48,304200.0,10.9045,10.9483,10.9045,10.9358,304200.0
2005-05-03 11:00:00,17.48,17.61,17.47,17.6,406400.0,10.9358,11.0171,10.9295,11.0108,406400.0
2005-05-03 11:30:00,17.6,17.6,17.52,17.52,80200.0,11.0108,11.0108,10.9608,10.9608,80200.0
2005-05-03 12:00:00,17.52,17.55,17.49,17.54,410800.0,10.9608,10.9796,10.942,10.9733,410800.0
2005-05-03 12:30:00,17.55,17.58,17.53,17.58,333000.0,10.9796,10.9983,10.967,10.9983,333000.0
2005-05-03 13:00:00,17.58,17.66,17.56,17.6,219400.0,10.9983,11.0484,10.9858,11.0108,219400.0
2005-05-03 13:30:00,17.59,17.61,17.58,17.61,119000.0,11.0046,11.0171,10.9983,11.0171,119000.0
2005-05-03 14:00:00,17.6,17.68,17.53,17.59,378600.0,11.0108,11.0609,10.967,11.0046,378600.0
2005-05-03 14:30:00,17.6,17.74,17.58,17.72,249800.0,11.0108,11.0984,10.9983,11.0859,249800.0
2005-05-03 15:00:00,17.73,17.73,17.63,17.7,387800.0,11.0922,11.0922,11.0296,11.0734,387800.0
2005-05-03 15:30:00,17.69,17.7,17.63,17.67,668800.0,11.0671,11.0734,11.0296,11.0546,668800.0
2005-05-04 09:30:00,17.99,17.99,17.7,17.79,678200.0,11.2548,11.2548,11.0734,11.1297,678200.0
2005-05-04 10:00:00,17.79,17.98,17.7,17.93,710600.0,11.1297,11.2486,11.0734,11.2173,710600.0
2005-05-04 10:30:00,17.95,18.02,17.89,17.99,299600.0,11.2298,11.2736,11.1923,11.2548,299600.0
2005-05-04 11:00:00,17.99,18.07,17.98,18.03,336400.0,11.2548,11.3049,11.2486,11.2799,336400.0
2005-05-04 11:30:00,18.04,18.08,18.0,18.04,222400.0,11.2861,11.3111,11.2611,11.2861,222400.0
2005-05-04 12:00:00,18.04,18.06,17.99,18.06,359600.0,11.2861,11.2986,11.2548,11.2986,359600.0
2005-05-04 12:30:00,18.06,18.09,18.04,18.09,83800.0,11.2986,11.3174,11.2861,11.3174,83800.0
2005-05-04 13:00:00,18.1,18.1,18.0,18.02,598600.0,11.3236,11.3236,11.2611,11.2736,598600.0
2005-05-04 13:30:00,18.02,18.07,17.95,18.02,416600.0,11.2736,11.3049,11.2298,11.2736,416600.0
2005-05-04 14:00:00,18.02,18.04,17.96,17.96,200200.0,11.2736,11.2861,11.2361,11.2361,200200.0
2005-05-04 14:30:00,17.96,18.04,17.92,17.99,486600.0,11.2361,11.2861,11.211,11.2548,486600.0
2005-05-04 15:00:00,17.99,18.05,17.95,18.04,671600.0,11.2548,11.2924,11.2298,11.2861,671600.0
2005-05-04 15:30:00,18.03,18.09,18.02,18.03,576800.0,11.2799,11.3174,11.2736,11.2799,576800.0
2005-05-05 09:30:00,18.13,18.16,17.88,18.04,313400.0,11.3424,11.3612,11.186,11.2861,313400.0
2005-05-05 10:00:00,18.06,18.15,18.02,18.07,442200.0,11.2986,11.3549,11.2736,11.3049,442200.0
2005-05-05 10:30:00,18.07,18.09,18.02,18.09,271000.0,11.3049,11.3174,11.2736,11.3174,271000.0
2005-05-05 11:00:00,18.08,18.13,18.05,18.05,182400.0,11.3111,11.3424,11.2924,11.2924,182400.0
2005-05-05 11:30:00,18.06,18.21,18.05,18.21,187400.0,11.2986,11.3925,11.2924,11.3925,187400.0
2005-05-05 12:00:00,18.19,18.25,18.18,18.23,214400.0,11.38,11.4175,11.3737,11.405,214400.0
2005-05-05 12:30:00,18.22,18.24,18.02,18.04,355400.0,11.3987,11.4112,11.2736,11.2861,355400.0
2005-05-05 13:00:00,18.04,18.05,17.96,17.98,216400.0,11.2861,11.2924,11.2361,11.2486,216400.0
2005-05-05 13:30:00,17.99,18.08,17.97,17.98,211400.0,11.2548,11.3111,11.2423,11.2486,211400.0
2005-05-05 14:00:00,17.98,18.05,17.98,18.0,139600.0,11.2486,11.2924,11.2486,11.2611,139600.0
2005-05-05 14:30:00,18.0,18.05,17.95,17.98,122800.0,11.2611,11.2924,11.2298,11.2486,122800.0
2005-05-05 15:00:00,17.99,18.11,17.99,18.08,287200.0,11.2548,11.3299,11.2548,11.3111,287200.0
2005-05-05 15:30:00,18.09,18.14,18.08,18.11,513600.0,11.3174,11.3487,11.3111,11.3299,513600.0
2005-05-06 09:30:00,18.25,18.25,18.02,18.1,369400.0,11.4175,11.4175,11.2736,11.3236,369400.0
2005-05-06 10:00:00,18.1,18.13,18.03,18.09,288400.0,11.3236,11.3424,11.2799,11.3174,288400.0
2005-05-06 10:30:00,18.1,18.21,18.09,18.2,124400.0,11.3236,11.3925,11.3174,11.3862,124400.0
2005-05-06 11:00:00,18.18,18.19,18.08,18.13,133000.0,11.3737,11.38,11.3111,11.3424,133000.0
2005-05-06 11:30:00,18.11,18.11,18.04,18.04,128000.0,11.3299,11.3299,11.2861,11.2861,128000.0
2005-05-06 12:00:00,18.04,18.07,17.98,18.04,156400.0,11.2861,11.3049,11.2486,11.2861,156400.0
2005-05-06 12:30:00,18.04,18.08,18.0,18.08,96400.0,11.2861,11.3111,11.2611,11.3111,96400.0
2005-05-06 13:00:00,18.08,18.13,18.07,18.12,101200.0,11.3111,11.3424,11.3049,11.3362,101200.0
2005-05-06 13:30:00,18.13,18.13,18.06,18.07,103000.0,11.3424,11.3424,11.2986,11.3049,103000.0
2005-05-06 14:00:00,18.08,18.18,18.07,18.13,123400.0,11.3111,11.3737,11.3049,11.3424,123400.0
2005-05-06 14:30:00,18.12,18.17,18.11,18.13,77000.0,11.3362,11.3674,11.3299,11.3424,77000.0
2005-05-06 15:00:00,18.12,18.16,18.07,18.11,157200.0,11.3362,11.3612,11.3049,11.3299,157200.0
2005-05-06 15:30:00,18.11,18.13,18.08,18.11,290600.0,11.3299,11.3424,11.3111,11.3299,290600.0
2005-05-09 09:30:00,18.06,18.24,18.03,18.13,249000.0,11.2986,11.4112,11.2799,11.3424,249000.0
2005-05-09 10:00:00,18.15,18.17,18.0,18.02,268600.0,11.3549,11.3674,11.2611,11.2736,268600.0
2005-05-09 10:30:00,18.02,18.12,18.0,18.03,188400.0,11.2736,11.3362,11.2611,11.2799,188400.0
2005-05-09 11:00:00,18.03,18.18,18.01,18.18,180000.0,11.2799,11.3737,11.2673,11.3737,180000.0
2005-05-09 11:30:00,18.18,18.24,18.11,18.13,226000.0,11.3737,11.4112,11.3299,11.3424,226000.0
2005-05-09 12:00:00,18.12,18.22,18.11,18.2,122400.0,11.3362,11.3987,11.3299,11.3862,122400.0
2005-05-09 12:30:00,18.2,18.24,18.19,18.21,111200.0,11.3862,11.4112,11.38,11.3925,111200.0
2005-05-09 13:00:00,18.21,18.21,18.17,18.21,76400.0,11.3925,11.3925,11.3674,11.3925,76400.0
2005-05-09 13:30:00,18.21,18.23,18.2,18.21,112200.0,11.3925,11.405,11.3862,11.3925,112200.0
2005-05-09 14:00:00,18.22,18.23,18.13,18.16,172800.0,11.3987,11.405,11.3424,11.3612,172800.0
2005-05-09 14:30:00,18.16,18.23,18.14,18.18,110600.0,11.3612,11.405,11.3487,11.3737,110600.0
2005-05-09 15:00:00,18.18,18.18,18.1,18.17,221200.0,11.3737,11.3737,11.3236,11.3674,221200.0
2005-05-09 15:30:00,18.17,18.2,18.14,18.15,766400.0,11.3674,11.3862,11.3487,11.3549,766400.0
2005-05-10 09:30:00,18.13,18.21,18.05,18.15,311600.0,11.3424,11.3925,11.2924,11.3549,311600.0
2005-05-10 10:00:00,18.13,18.22,18.09,18.15,216200.0,11.3424,11.3987,11.3174,11.3549,216200.0
2005-05-10 10:30:00,18.15,18.23,18.11,18.22,185800.0,11.3549,11.405,11.3299,11.3987,185800.0
2005-05-10 11:00:00,18.22,18.23,18.17,18.18,194200.0,11.3987,11.405,11.3674,11.3737,194200.0
2005-05-10 11:30:00,18.17,18.18,17.98,18.03,199200.0,11.3674,11.3737,11.2486,11.2799,199200.0
2005-05-10 12:00:00,18.04,18.07,18.0,18.0,112400.0,11.2861,11.3049,11.2611,11.2611,112400.0
2005-05-10 12:30:00,18.0,18.13,18.0,18.13,165800.0,11.2611,11.3424,11.2611,11.3424,165800.0
2005-05-10 13:00:00,18.13,18.13,18.05,18.09,147800.0,11.3424,11.3424,11.2924,11.3174,147800.0
2005-05-10 13:30:00,18.09,18.11,18.01,18.06,107600.0,11.3174,11.3299,11.2673,11.2986,107600.0
2005-05-10 14:00:00,18.06,18.07,17.84,17.84,138200.0,11.2986,11.3049,11.161,11.161,138200.0
2005-05-10 14:30:00,17.86,17.86,17.7,17.73,298000.0,11.1735,11.1735,11.0734,11.0922,298000.0
2005-05-10 15:00:00,17.73,17.81,17.68,17.78,359600.0,11.0922,11.1422,11.0609,11.1235,359600.0
2005-05-10 15:30:00,17.78,17.8,17.72,17.75,516600.0,11.1235,11.136,11.0859,11.1047,516600.0
2005-05-11 09:30:00,17.61,17.86,17.56,17.77,255800.0,11.0171,11.1735,10.9858,11.1172,255800.0
2005-05-11 10:00:00,17.77,17.79,17.48,17.53,286200.0,11.1172,11.1297,10.9358,10.967,286200.0
2005-05-11 10:30:00,17.53,17.63,17.48,17.58,253600.0,10.967,11.0296,10.9358,10.9983,253600.0
2005-05-11 11:00:00,17.58,17.65,17.57,17.61,251000.0,10.9983,11.0421,10.9921,11.0171,251000.0
2005-05-11 11:30:00,17.61,17.62,17.58,17.59,120800.0,11.0171,11.0234,10.9983,11.0046,120800.0
2005-05-11 12:00:00,17.59,17.63,17.5,17.58,335000.0,11.0046,11.0296,10.9483,10.9983,335000.0
2005-05-11 12:30:00,17.59,17.6,17.54,17.56,69200.0,11.0046,11.0108,10.9733,10.9858,69200.0
2005-05-11 13:00:00,17.56,17.64,17.55,17.58,138400.0,10.9858,11.0359,10.9796,10.9983,138400.0
2005-05-11 13:30:00,17.59,17.59,17.5,17.53,141200.0,11.0046,11.0046,10.9483,10.967,141200.0
2005-05-11 14:00:00,17.53,17.61,17.5,17.58,314800.0,10.967,11.0171,10.9483,10.9983,314800.0
2005-05-11 14:30:00,17.58,17.62,17.57,17.6,172800.0,10.9983,11.0234,10.9921,11.0108,172800.0
2005-05-11 15:00:00,17.6,17.62,17.57,17.61,233800.0,11.0108,11.0234,10.9921,11.0171,233800.0
2005-05-11 15:30:00,17.6,17.63,17.58,17.63,485200.0,11.0108,11.0296,10.9983,11.0296,485200.0
2005-05-12 09:30:00,17.15,17.5,17.11,17.16,603800.0,10.7293,10.9483,10.7043,10.7356,603800.0
2005-05-12 10:00:00,17.16,17.18,17.07,17.12,526000.0,10.7356,10.7481,10.6793,10.7105,526000.0
2005-05-12 10:30:00,17.13,17.14,17.0,17.05,342000.0,10.7168,10.7231,10.6355,10.6668,342000.0
2005-05-12 11:00:00,17.06,17.18,17.05,17.14,332800.0,10.673,10.7481,10.6668,10.7231,332800.0
2005-05-12 11:30:00,17.14,17.18,17.07,17.11,350800.0,10.7231,10.7481,10.6793,10.7043,350800.0
2005-05-12 12:00:00,17.1,17.12,17.02,17.02,490800.0,10.698,10.7105,10.648,10.648,490800.0
2005-05-12 12:30:00,17.01,17.01,16.92,16.93,596000.0,10.6417,10.6417,10.5854,10.5917,596000.0
2005-05-12 13:00:00,16.93,16.93,16.84,16.85,375200.0,10.5917,10.5917,10.5354,10.5416,375200.0
2005-05-12 13:30:00,16.85,16.86,16.63,16.63,745600.0,10.5416,10.5479,10.404,10.404,745600.0
2005-05-12 14:00:00,16.63,16.67,16.48,16.5,889600.0,10.404,10.429,10.3102,10.3227,889600.0
2005-05-12 14:30:00,16.5,16.6,16.5,16.56,475000.0,10.3227,10.3852,10.3227,10.3602,475000.0
2005-05-12 15:00:00,16.55,16.56,16.43,16.47,959200.0,10.3539,10.3602,10.2789,10.3039,959200.0
2005-05-12 15:30:00,16.47,16.57,16.41,16.53,1296400.0,10.3039,10.3665,10.2664,10.3414,1296400.0
2005-05-13 09:30:00,16.58,16.64,16.28,16.28,624800.0,10.3727,10.4102,10.185,10.185,624800.0
2005-05-13 10:00:00,16.28,16.35,16.1,16.28,760000.0,10.185,10.2288,10.0724,10.185,760000.0
2005-05-13 10:30:00,16.28,16.48,16.26,16.47,547400.0,10.185,10.3102,10.1725,10.3039,547400.0
2005-05-13 11:00:00,16.5,16.5,16.3,16.39,386800.0,10.3227,10.3227,10.1975,10.2538,386800.0
2005-05-13 11:30:00,16.39,16.42,16.33,16.34,333600.0,10.2538,10.2726,10.2163,10.2226,333600.0
2005-05-13 12:00:00,16.34,16.38,16.28,16.32,486000.0,10.2226,10.2476,10.185,10.2101,486000.0
2005-05-13 12:30:00,16.32,16.32,16.09,16.11,466000.0,10.2101,10.2101,10.0662,10.0787,466000.0
2005-05-13 13:00:00,16.12,16.14,16.0,16.02,390200.0,10.0849,10.0974,10.0099,10.0224,390200.0
2005-05-13 13:30:00,16.02,16.04,15.97,16.0,530000.0,10.0224,10.0349,9.9911,10.0099,530000.0
2005-05-13 14:00:00,16.0,16.0,15.9,15.92,442200.0,10.0099,10.0099,9.9473,9.9598,442200.0
2005-05-13 14:30:00,15.91,15.97,15.79,15.96,815000.0,9.9536,9.9911,9.8785,9.9848,815000.0
2005-05-13 15:00:00,15.96,16.1,15.93,16.08,681000.0,9.9848,10.0724,9.9661,10.0599,681000.0
2005-05-13 15:30:00,16.08,16.08,16.0,16.04,984000.0,10.0599,10.0599,10.0099,10.0349,984000.0
2005-05-16 09:30:00,16.0,16.14,15.93,15.93,649600.0,10.0099,10.0974,9.9661,9.9661,649600.0
2005-05-16 10:00:00,15.93,16.0,15.83,15.97,569200.0,9.9661,10.0099,9.9035,9.9911,569200.0
2005-05-16 10:30:00,15.97,16.02,15.93,15.96,635200.0,9.9911,10.0224,9.9661,9.9848,635200.0
2005-05-16 11:00:00,15.96,15.96,15.87,15.92,372600.0,9.9848,9.9848,9.9285,9.9598,372600.0
2005-05-16 11:30:00,15.91,15.92,15.76,15.82,475800.0,9.9536,9.9598,9.8597,9.8972,475800.0
2005-05-16 12:00:00,15.82,15.87,15.8,15.86,684200.0,9.8972,9.9285,9.8847,9.9223,684200.0
2005-05-16 12:30:00,15.86,15.9,15.86,15.9,285200.0,9.9223,9.9473,9.9223,9.9473,285200.0
2005-05-16 13:00:00,15.9,15.91,15.85,15.87,678600.0,9.9473,9.9536,9.916,9.9285,678600.0
2005-05-16 13:30:00,15.87,15.9,15.85,15.88,569800.0,9.9285,9.9473,9.916,9.9348,569800.0
2005-05-16 14:00:00,15.88,15.9,15.83,15.86,281800.0,9.9348,9.9473,9.9035,9.9223,281800.0
2005-05-16 14:30:00,15.87,15.88,15.83,15.85,398000.0,9.9285,9.9348,9.9035,9.916,398000.0
2005-05-16 15:00:00,15.85,15.99,15.84,15.98,620600.0,9.916,10.0036,9.9098,9.9973,620600.0
2005-05-16 15:30:00,15.99,16.05,15.99,16.05,892200.0,10.0036,10.0411,10.0036,10.0411,892200.0
2005-05-17 09:30:00,16.23,16.49,16.16,16.46,782800.0,10.1537,10.3164,10.11,10.2976,782800.0
2005-05-17 10:00:00,16.46,16.6,16.4,16.5,737000.0,10.2976,10.3852,10.2601,10.3227,737000.0
2005-05-17 10:30:00,16.5,16.53,16.38,16.53,778400.0,10.3227,10.3414,10.2476,10.3414,778400.0
2005-05-17 11:00:00,16.53,16.53,16.43,16.44,372000.0,10.3414,10.3414,10.2789,10.2851,372000.0
2005-05-17 11:30:00,16.43,16.54,16.43,16.5,491200.0,10.2789,10.3477,10.2789,10.3227,491200.0
2005-05-17 12:00:00,16.5,16.5,16.47,16.49,292400.0,10.3227,10.3227,10.3039,10.3164,292400.0
2005-05-17 12:30:00,16.49,16.52,16.48,16.52,163400.0,10.3164,10.3352,10.3102,10.3352,163400.0
2005-05-17 13:00:00,16.51,16.52,16.49,16.52,291200.0,10.3289,10.3352,10.3164,10.3352,291200.0
2005-05-17 13:30:00,16.52,16.55,16.5,16.55,184200.0,10.3352,10.3539,10.3227,10.3539,184200.0
2005-05-17 14:00:00,16.55,16.6,16.53,16.6,370600.0,10.3539,10.3852,10.3414,10.3852,370600.0
2005-05-17 14:30:00,16.6,16.7,16.59,16.67,572200.0,10.3852,10.4478,10.379,10.429,572200.0
2005-05-17 15:00:00,16.67,16.73,16.63,16.73,325400.0,10.429,10.4666,10.404,10.4666,325400.0
2005-05-17 15:30:00,16.73,16.84,16.72,16.78,826200.0,10.4666,10.5354,10.4603,10.4978,826200.0
2005-05-18 09:30:00,16.97,17.1,16.92,17.06,827000.0,10.6167,10.698,10.5854,10.673,827000.0
2005-05-18 10:00:00,17.06,17.36,17.04,17.29,574200.0,10.673,10.8607,10.6605,10.8169,574200.0
2005-05-18 10:30:00,17.29,17.36,17.25,17.33,501200.0,10.8169,10.8607,10.7919,10.8419,501200.0
2005-05-18 11:00:00,17.33,17.35,17.23,17.26,534400.0,10.8419,10.8544,10.7794,10.7981,534400.0
2005-05-18 11:30:00,17.25,17.32,17.25,17.32,222800.0,10.7919,10.8357,10.7919,10.8357,222800.0
2005-05-18 12:00:00,17.31,17.45,17.31,17.38,339400.0,10.8294,10.917,10.8294,10.8732,339400.0
2005-05-18 12:30:00,17.37,17.46,17.33,17.45,378200.0,10.8669,10.9233,10.8419,10.917,378200.0
2005-05-18 13:00:00,17.45,17.46,17.35,17.36,266400.0,10.917,10.9233,10.8544,10.8607,266400.0
2005-05-18 13:30:00,17.36,17.38,17.24,17.24,261000.0,10.8607,10.8732,10.7856,10.7856,261000.0
2005-05-18 14:00:00,17.24,17.25,17.2,17.23,325400.0,10.7856,10.7919,10.7606,10.7794,325400.0
2005-05-18 14:30:00,17.23,17.29,17.2,17.25,543000.0,10.7794,10.8169,10.7606,10.7919,543000.0
2005-05-18 15:00:00,17.24,17.29,17.21,17.22,471200.0,10.7856,10.8169,10.7669,10.7731,471200.0
2005-05-18 15:30:00,17.23,17.26,17.15,17.18,536800.0,10.7794,10.7981,10.7293,10.7481,536800.0
2005-05-19 09:30:00,17.2,17.23,17.0,17.15,566000.0,10.7606,10.7794,10.6355,10.7293,566000.0
2005-05-19 10:00:00,17.13,17.19,17.05,17.05,363200.0,10.7168,10.7543,10.6668,10.6668,363200.0
2005-05-19 10:30:00,17.05,17.07,16.93,16.97,325600.0,10.6668,10.6793,10.5917,10.6167,325600.0
2005-05-19 11:00:00,16.98,17.07,16.96,17.04,248000.0,10.623,10.6793,10.6104,10.6605,248000.0
2005-05-19 11:30:00,17.04,17.12,17.04,17.1,251000.0,10.6605,10.7105,10.6605,10.698,251000.0
2005-05-19 12:00:00,17.1,17.11,17.04,17.1,155600.0,10.698,10.7043,10.6605,10.698,155600.0
2005-05-19 12:30:00,17.08,17.09,16.93,17.04,200200.0,10.6855,10.6918,10.5917,10.6605,200200.0
2005-05-19 13:00:00,17.05,17.1,17.05,17.08,101600.0,10.6668,10.698,10.6668,10.6855,101600.0
2005-05-19 13:30:00,17.07,17.12,17.07,17.08,178200.0,10.6793,10.7105,10.6793,10.6855,178200.0
2005-05-19 14:00:00,17.07,17.13,17.02,17.11,189600.0,10.6793,10.7168,10.648,10.7043,189600.0
2005-05-19 14:30:00,17.11,17.12,17.03,17.07,147000.0,10.7043,10.7105,10.6542,10.6793,147000.0
2005-05-19 15:00:00,17.08,17.14,17.04,17.12,179800.0,10.6855,10.7231,10.6605,10.7105,179800.0
2005-05-19 15:30:00,17.11,17.18,17.11,17.16,286800.0,10.7043,10.7481,10.7043,10.7356,286800.0
2005-05-20 09:30:00,17.11,17.11,16.83,16.97,534400.0,10.7043,10.7043,10.5291,10.6167,534400.0
2005-05-20 10:00:00,16.98,17.04,16.95,17.0,356800.0,10.623,10.6605,10.6042,10.6355,356800.0
2005-05-20 10:30:00,16.99,16.99,16.83,16.88,339000.0,10.6292,10.6292,10.5291,10.5604,339000.0
2005-05-20 11:00:00,16.88,16.93,16.86,16.9,270600.0,10.5604,10.5917,10.5479,10.5729,270600.0
2005-05-20 11:30:00,16.9,16.93,16.89,16.9,239800.0,10.5729,10.5917,10.5667,10.5729,239800.0
2005-05-20 12:00:00,16.9,16.92,16.89,16.92,143600.0,10.5729,10.5854,10.5667,10.5854,143600.0
2005-05-20 12:30:00,16.92,16.93,16.9,16.92,70200.0,10.5854,10.5917,10.5729,10.5854,70200.0
2005-05-20 13:00:00,16.93,16.93,16.89,16.9,94200.0,10.5917,10.5917,10.5667,10.5729,94200.0
2005-05-20 13:30:00,16.9,16.95,16.9,16.94,397400.0,10.5729,10.6042,10.5729,10.5979,397400.0
2005-05-20 14:00:00,16.95,16.95,16.88,16.89,277600.0,10.6042,10.6042,10.5604,10.5667,277600.0
2005-05-20 14:30:00,16.89,16.9,16.79,16.81,473000.0,10.5667,10.5729,10.5041,10.5166,473000.0
2005-05-20 15:00:00,16.81,16.89,16.79,16.89,253800.0,10.5166,10.5667,10.5041,10.5667,253800.0
2005-05-20 15:30:00,16.89,16.94,16.87,16.91,496400.0,10.5667,10.5979,10.5541,10.5792,496400.0
2005-05-23 09:30:00,16.18,16.94,16.16,16.93,1157400.0,10.1225,10.5979,10.11,10.5917,1157400.0
2005-05-23 10:00:00,16.95,17.02,16.83,16.92,780800.0,10.6042,10.648,10.5291,10.5854,780800.0
2005-05-23 10:30:00,16.93,17.0,16.9,16.95,281800.0,10.5917,10.6355,10.5729,10.6042,281800.0
2005-05-23 11:00:00,16.95,17.0,16.92,16.99,202400.0,10.6042,10.6355,10.5854,10.6292,202400.0
2005-05-23 11:30:00,17.0,17.05,16.93,17.04,273600.0,10.6355,10.6668,10.5917,10.6605,273600.0
2005-05-23 12:00:00,17.03,17.05,16.97,16.99,120200.0,10.6542,10.6668,10.6167,10.6292,120200.0
2005-05-23 12:30:00,16.99,17.07,16.98,16.99,100600.0,10.6292,10.6793,10.623,10.6292,100600.0
2005-05-23 13:00:00,17.0,17.04,16.96,17.03,222200.0,10.6355,10.6605,10.6104,10.6542,222200.0
2005-05-23 13:30:00,17.03,17.07,16.96,17.0,160600.0,10.6542,10.6793,10.6104,10.6355,160600.0
2005-05-23 14:00:00,17.0,17.08,16.98,17.05,329200.0,10.6355,10.6855,10.623,10.6668,329200.0
2005-05-23 14:30:00,17.06,17.09,17.03,17.07,164800.0,10.673,10.6918,10.6542,10.6793,164800.0
2005-05-23 15:00:00,17.07,17.09,17.02,17.05,415000.0,10.6793,10.6918,10.648,10.6668,415000.0
2005-05-23 15:30:00,17.06,17.06,16.93,16.96,673800.0,10.673,10.673,10.5917,10.6104,673800.0
2005-05-24 09:30:00,17.04,17.18,17.0,17.11,773600.0,10.6605,10.7481,10.6355,10.7043,773600.0
2005-05-24 10:00:00,17.11,17.18,17.06,17.09,401200.0,10.7043,10.7481,10.673,10.6918,401200.0
2005-05-24 10:30:00,17.1,17.24,17.1,17.2,373000.0,10.698,10.7856,10.698,10.7606,373000.0
2005-05-24 11:00:00,17.2,17.21,17.15,17.16,377600.0,10.7606,10.7669,10.7293,10.7356,377600.0
2005-05-24 11:30:00,17.16,17.19,17.1,17.12,373000.0,10.7356,10.7543,10.698,10.7105,373000.0
2005-05-24 12:00:00,17.13,17.18,17.11,17.12,167400.0,10.7168,10.7481,10.7043,10.7105,167400.0
2005-05-24 12:30:00,17.12,17.15,17.11,17.11,144600.0,10.7105,10.7293,10.7043,10.7043,144600.0
2005-05-24 13:00:00,17.11,17.16,17.09,17.14,405200.0,10.7043,10.7356,10.6918,10.7231,405200.0
2005-05-24 13:30:00,17.14,17.21,17.14,17.21,235200.0,10.7231,10.7669,10.7231,10.7669,235200.0
2005-05-24 14:00:00,17.2,17.3,17.17,17.25,497800.0,10.7606,10.8232,10.7418,10.7919,497800.0
2005-05-24 14:30:00,17.25,17.3,17.23,17.3,283000.0,10.7919,10.8232,10.7794,10.8232,283000.0
2005-05-24 15:00:00,17.3,17.33,17.25,17.32,362800.0,10.8232,10.8419,10.7919,10.8357,362800.0
2005-05-24 15:30:00,17.32,17.34,17.27,17.3,510400.0,10.8357,10.8482,10.8044,10.8232,510400.0
2005-05-25 09:30:00,17.3,17.3,17.07,17.14,570400.0,10.8232,10.8232,10.6793,10.7231,570400.0
2005-05-25 10:00:00,17.13,17.25,17.12,17.23,731800.0,10.7168,10.7919,10.7105,10.7794,731800.0
2005-05-25 10:30:00,17.23,17.23,17.12,17.13,377200.0,10.7794,10.7794,10.7105,10.7168,377200.0
2005-05-25 11:00:00,17.14,17.27,17.13,17.27,430200.0,10.7231,10.8044,10.7168,10.8044,430200.0
2005-05-25 11:30:00,17.26,17.28,17.25,17.25,1732600.0,10.7981,10.8106,10.7919,10.7919,1732600.0
2005-05-25 12:00:00,17.25,17.33,17.25,17.28,350400.0,10.7919,10.8419,10.7919,10.8106,350400.0
2005-05-25 12:30:00,17.27,17.35,17.27,17.33,186800.0,10.8044,10.8544,10.8044,10.8419,186800.0
2005-05-25 13:00:00,17.33,17.33,17.23,17.23,693000.0,10.8419,10.8419,10.7794,10.7794,693000.0
2005-05-25 13:30:00,17.24,17.28,17.22,17.25,236600.0,10.7856,10.8106,10.7731,10.7919,236600.0
2005-05-25 14:00:00,17.25,17.33,17.25,17.33,397000.0,10.7919,10.8419,10.7919,10.8419,397000.0
2005-05-25 14:30:00,17.33,17.35,17.29,17.32,267000.0,10.8419,10.8544,10.8169,10.8357,267000.0
2005-05-25 15:00:00,17.32,17.34,17.29,17.3,524200.0,10.8357,10.8482,10.8169,10.8232,524200.0
2005-05-25 15:30:00,17.3,17.32,17.26,17.31,696400.0,10.8232,10.8357,10.7981,10.8294,696400.0
2005-05-26 09:30:00,17.43,17.49,17.35,17.39,329000.0,10.9045,10.942,10.8544,10.8795,329000.0
2005-05-26 10:00:00,17.38,17.52,17.36,17.51,387200.0,10.8732,10.9608,10.8607,10.9545,387200.0
2005-05-26 10:30:00,17.5,17.54,17.42,17.44,215200.0,10.9483,10.9733,10.8982,10.9107,215200.0
2005-05-26 11:00:00,17.44,17.45,17.41,17.43,650800.0,10.9107,10.917,10.892,10.9045,650800.0
2005-05-26 11:30:00,17.43,17.52,17.41,17.49,206400.0,10.9045,10.9608,10.892,10.942,206400.0
2005-05-26 12:00:00,17.51,17.52,17.43,17.49,171000.0,10.9545,10.9608,10.9045,10.942,171000.0
2005-05-26 12:30:00,17.5,17.53,17.49,17.52,103000.0,10.9483,10.967,10.942,10.9608,103000.0
2005-05-26 13:00:00,17.52,17.57,17.5,17.52,208000.0,10.9608,10.9921,10.9483,10.9608,208000.0
2005-05-26 13:30:00,17.52,17.53,17.49,17.52,208000.0,10.9608,10.967,10.942,10.9608,208000.0
2005-05-26 14:00:00,17.52,17.54,17.47,17.49,219400.0,10.9608,10.9733,10.9295,10.942,219400.0
2005-05-26 14:30:00,17.49,17.5,17.46,17.49,144800.0,10.942,10.9483,10.9233,10.942,144800.0
2005-05-26 15:00:00,17.49,17.5,17.48,17.49,249600.0,10.942,10.9483,10.9358,10.942,249600.0
2005-05-26 15:30:00,17.49,17.52,17.44,17.48,538000.0,10.942,10.9608,10.9107,10.9358,538000.0
2005-05-27 09:30:00,17.58,17.75,17.53,17.64,412000.0,10.9983,11.1047,10.967,11.0359,412000.0
2005-05-27 10:00:00,17.64,17.67,17.56,17.61,270800.0,11.0359,11.0546,10.9858,11.0171,270800.0
2005-05-27 10:30:00,17.61,17.64,17.58,17.59,148800.0,11.0171,11.0359,10.9983,11.0046,148800.0
2005-05-27 11:00:00,17.59,17.67,17.58,17.66,135400.0,11.0046,11.0546,10.9983,11.0484,135400.0
2005-05-27 11:30:00,17.66,17.74,17.66,17.7,223600.0,11.0484,11.0984,11.0484,11.0734,223600.0
2005-05-27 12:00:00,17.7,17.74,17.67,17.73,172600.0,11.0734,11.0984,11.0546,11.0922,172600.0
2005-05-27 12:30:00,17.73,17.73,17.65,17.7,132600.0,11.0922,11.0922,11.0421,11.0734,132600.0
2005-05-27 13:00:00,17.7,17.7,17.65,17.68,79000.0,11.0734,11.0734,11.0421,11.0609,79000.0
2005-05-27 13:30:00,17.68,17.71,17.65,17.71,138600.0,11.0609,11.0797,11.0421,11.0797,138600.0
2005-05-27 14:00:00,17.71,17.74,17.68,17.73,78400.0,11.0797,11.0984,11.0609,11.0922,78400.0
2005-05-27 14:30:00,17.73,17.78,17.72,17.77,149400.0,11.0922,11.1235,11.0859,11.1172,149400.0
2005-05-27 15:00:00,17.77,17.77,17.72,17.75,168400.0,11.1172,11.1172,11.0859,11.1047,168400.0
2005-05-27 15:30:00,17.75,17.77,17.68,17.77,505400.0,11.1047,11.1172,11.0609,11.1172,505400.0
2005-05-31 09:30:00,17.58,17.58,17.29,17.3,546400.0,10.9983,10.9983,10.8169,10.8232,546400.0
2005-05-31 10:00:00,17.29,17.35,17.18,17.31,440400.0,10.8169,10.8544,10.7481,10.8294,440400.0
2005-05-31 10:30:00,17.32,17.55,17.31,17.46,318800.0,10.8357,10.9796,10.8294,10.9233,318800.0
2005-05-31 11:00:00,17.46,17.53,17.46,17.51,105800.0,10.9233,10.967,10.9233,10.9545,105800.0
2005-05-31 11:30:00,17.5,17.52,17.48,17.51,93200.0,10.9483,10.9608,10.9358,10.9545,93200.0
2005-05-31 12:00:00,17.52,17.57,17.5,17.55,212200.0,10.9608,10.9921,10.9483,10.9796,212200.0
2005-05-31 12:30:00,17.55,17.6,17.52,17.56,142800.0,10.9796,11.0108,10.9608,10.9858,142800.0
2005-05-31 13:00:00,17.56,17.59,17.53,17.57,133400.0,10.9858,11.0046,10.967,10.9921,133400.0
2005-05-31 13:30:00,17.57,17.64,17.56,17.61,119600.0,10.9921,11.0359,10.9858,11.0171,119600.0
2005-05-31 14:00:00,17.61,17.64,17.6,17.61,115200.0,11.0171,11.0359,11.0108,11.0171,115200.0
2005-05-31 14:30:00,17.61,17.68,17.58,17.64,130000.0,11.0171,11.0609,10.9983,11.0359,130000.0
2005-05-31 15:00:00,17.64,17.75,17.64,17.72,336600.0,11.0359,11.1047,11.0359,11.0859,336600.0
2005-05-31 15:30:00,17.72,17.72,17.61,17.67,378800.0,11.0859,11.0859,11.0171,11.0546,378800.0
2005-06-01 09:30:00,17.67,17.75,17.5,17.75,415600.0,11.0546,11.1047,10.9483,11.1047,415600.0
2005-06-01 10:00:00,17.74,17.94,17.74,17.93,359600.0,11.0984,11.2236,11.0984,11.2173,359600.0
2005-06-01 10:30:00,17.93,18.0,17.92,17.93,254400.0,11.2173,11.2611,11.211,11.2173,254400.0
2005-06-01 11:00:00,17.95,18.03,17.94,17.98,306000.0,11.2298,11.2799,11.2236,11.2486,306000.0
2005-06-01 11:30:00,17.99,18.08,17.97,18.06,317400.0,11.2548,11.3111,11.2423,11.2986,317400.0
2005-06-01 12:00:00,18.06,18.1,17.97,18.06,252200.0,11.2986,11.3236,11.2423,11.2986,252200.0
2005-06-01 12:30:00,18.05,18.17,18.05,18.17,286600.0,11.2924,11.3674,11.2924,11.3674,286600.0
2005-06-01 13:00:00,18.16,18.22,18.15,18.17,296600.0,11.3612,11.3987,11.3549,11.3674,296600.0
2005-06-01 13:30:00,18.17,18.2,18.1,18.17,229000.0,11.3674,11.3862,11.3236,11.3674,229000.0
2005-06-01 14:00:00,18.16,18.18,18.08,18.11,389600.0,11.3612,11.3737,11.3111,11.3299,389600.0
2005-06-01 14:30:00,18.11,18.11,17.97,18.02,228200.0,11.3299,11.3299,11.2423,11.2736,228200.0
2005-06-01 15:00:00,18.02,18.06,18.0,18.02,231000.0,11.2736,11.2986,11.2611,11.2736,231000.0
2005-06-01 15:30:00,18.02,18.08,18.02,18.04,158400.0,11.2736,11.3111,11.2736,11.2861,158400.0
2005-06-02 09:30:00,18.14,18.24,17.99,18.19,975400.0,11.3487,11.4112,11.2548,11.38,975400.0
2005-06-02 10:00:00,18.19,18.29,18.16,18.18,557800.0,11.38,11.4425,11.3612,11.3737,557800.0
2005-06-02 10:30:00,18.18,18.23,18.04,18.23,272800.0,11.3737,11.405,11.2861,11.405,272800.0
2005-06-02 11:00:00,18.25,18.38,18.22,18.38,571200.0,11.4175,11.4988,11.3987,11.4988,571200.0
2005-06-02 11:30:00,18.38,18.68,18.38,18.5,828600.0,11.4988,11.6865,11.4988,11.5739,828600.0
2005-06-02 12:00:00,18.5,18.53,18.36,18.37,234800.0,11.5739,11.5927,11.4863,11.4926,234800.0
2005-06-02 12:30:00,18.36,18.38,18.28,18.36,152800.0,11.4863,11.4988,11.4363,11.4863,152800.0
2005-06-02 13:00:00,18.36,18.38,18.25,18.29,283800.0,11.4863,11.4988,11.4175,11.4425,283800.0
2005-06-02 13:30:00,18.28,18.3,18.2,18.22,186200.0,11.4363,11.4488,11.3862,11.3987,186200.0
2005-06-02 14:00:00,18.22,18.32,18.21,18.3,289400.0,11.3987,11.4613,11.3925,11.4488,289400.0
2005-06-02 14:30:00,18.3,18.31,18.2,18.22,205200.0,11.4488,11.455,11.3862,11.3987,205200.0
2005-06-02 15:00:00,18.22,18.24,18.11,18.11,281800.0,11.3987,11.4112,11.3299,11.3299,281800.0
2005-06-02 15:30:00,18.11,18.17,18.08,18.11,488600.0,11.3299,11.3674,11.3111,11.3299,488600.0
2005-06-03 09:30:00,18.21,18.58,18.21,18.47,632600.0,11.3925,11.6239,11.3925,11.5551,632600.0
2005-06-03 10:00:00,18.47,18.58,18.34,18.54,477800.0,11.5551,11.6239,11.4738,11.5989,477800.0
2005-06-03 10:30:00,18.54,18.58,18.47,18.58,382000.0,11.5989,11.6239,11.5551,11.6239,382000.0
2005-06-03 11:00:00,18.58,18.6,18.53,18.57,382600.0,11.6239,11.6365,11.5927,11.6177,382600.0
2005-06-03 11:30:00,18.57,18.6,18.54,18.56,321600.0,11.6177,11.6365,11.5989,11.6114,321600.0
2005-06-03 12:00:00,18.56,18.56,18.48,18.5,326400.0,11.6114,11.6114,11.5614,11.5739,326400.0
2005-06-03 12:30:00,18.5,18.52,18.48,18.49,180000.0,11.5739,11.5864,11.5614,11.5676,180000.0
2005-06-03 13:00:00,18.49,18.55,18.48,18.51,124800.0,11.5676,11.6052,11.5614,11.5802,124800.0
2005-06-03 13:30:00,18.52,18.54,18.49,18.5,182000.0,11.5864,11.5989,11.5676,11.5739,182000.0
2005-06-03 14:00:00,18.5,18.53,18.45,18.46,173800.0,11.5739,11.5927,11.5426,11.5489,173800.0
2005-06-03 14:30:00,18.46,18.49,18.36,18.43,207600.0,11.5489,11.5676,11.4863,11.5301,207600.0
2005-06-03 15:00:00,18.43,18.45,18.36,18.38,173400.0,11.5301,11.5426,11.4863,11.4988,173400.0
2005-06-03 15:30:00,18.39,18.45,18.36,18.41,318400.0,11.5051,11.5426,11.4863,11.5176,318400.0
2005-06-06 09:30:00,18.53,18.58,18.36,18.5,622200.0,11.5927,11.6239,11.4863,11.5739,622200.0
2005-06-06 10:00:00,18.48,18.55,18.41,18.5,255200.0,11.5614,11.6052,11.5176,11.5739,255200.0
2005-06-06 10:30:00,18.5,18.5,18.35,18.4,264000.0,11.5739,11.5739,11.4801,11.5113,264000.0
2005-06-06 11:00:00,18.38,18.43,18.33,18.36,183400.0,11.4988,11.5301,11.4675,11.4863,183400.0
2005-06-06 11:30:00,18.36,18.36,18.25,18.25,169400.0,11.4863,11.4863,11.4175,11.4175,169400.0
2005-06-06 12:00:00,18.25,18.29,18.2,18.21,148400.0,11.4175,11.4425,11.3862,11.3925,148400.0
2005-06-06 12:30:00,18.22,18.24,18.17,18.18,85600.0,11.3987,11.4112,11.3674,11.3737,85600.0
2005-06-06 13:00:00,18.18,18.18,18.07,18.08,160400.0,11.3737,11.3737,11.3049,11.3111,160400.0
2005-06-06 13:30:00,18.08,18.14,18.08,18.12,106800.0,11.3111,11.3487,11.3111,11.3362,106800.0
2005-06-06 14:00:00,18.11,18.16,18.06,18.09,175400.0,11.3299,11.3612,11.2986,11.3174,175400.0
2005-06-06 14:30:00,18.09,18.1,18.0,18.06,140600.0,11.3174,11.3236,11.2611,11.2986,140600.0
2005-06-06 15:00:00,18.06,18.14,18.04,18.1,202000.0,11.2986,11.3487,11.2861,11.3236,202000.0
2005-06-06 15:30:00,18.1,18.14,18.07,18.08,406200.0,11.3236,11.3487,11.3049,11.3111,406200.0
2005-06-07 09:30:00,18.11,18.16,17.95,18.1,436800.0,11.3299,11.3612,11.2298,11.3236,436800.0
2005-06-07 10:00:00,18.08,18.17,18.01,18.07,194800.0,11.3111,11.3674,11.2673,11.3049,194800.0
2005-06-07 10:30:00,18.08,18.12,17.98,18.0,340200.0,11.3111,11.3362,11.2486,11.2611,340200.0
2005-06-07 11:00:00,18.0,18.02,17.97,17.99,283800.0,11.2611,11.2736,11.2423,11.2548,283800.0
2005-06-07 11:30:00,18.0,18.05,17.99,18.05,268000.0,11.2611,11.2924,11.2548,11.2924,268000.0
2005-06-07 12:00:00,18.05,18.05,17.98,17.99,816000.0,11.2924,11.2924,11.2486,11.2548,816000.0
2005-06-07 12:30:00,18.0,18.06,18.0,18.05,122200.0,11.2611,11.2986,11.2611,11.2924,122200.0
2005-06-07 13:00:00,18.05,18.05,18.0,18.0,226400.0,11.2924,11.2924,11.2611,11.2611,226400.0
2005-06-07 13:30:00,18.01,18.02,17.98,17.98,182800.0,11.2673,11.2736,11.2486,11.2486,182800.0
2005-06-07 14:00:00,17.98,17.99,17.86,17.91,351200.0,11.2486,11.2548,11.1735,11.2048,351200.0
2005-06-07 14:30:00,17.91,17.95,17.89,17.91,204000.0,11.2048,11.2298,11.1923,11.2048,204000.0
2005-06-07 15:00:00,17.91,17.93,17.83,17.85,292600.0,11.2048,11.2173,11.1547,11.1672,292600.0
2005-06-07 15:30:00,17.85,17.87,17.78,17.83,670000.0,11.1672,11.1798,11.1235,11.1547,670000.0
2005-06-08 09:30:00,17.81,17.85,17.69,17.79,298200.0,11.1422,11.1672,11.0671,11.1297,298200.0
2005-06-08 10:00:00,17.81,17.85,17.75,17.79,339600.0,11.1422,11.1672,11.1047,11.1297,339600.0
2005-06-08 10:30:00,17.79,17.89,17.75,17.79,244000.0,11.1297,11.1923,11.1047,11.1297,244000.0
2005-06-08 11:00:00,17.79,17.88,17.77,17.85,264400.0,11.1297,11.186,11.1172,11.1672,264400.0
2005-06-08 11:30:00,17.85,17.87,17.8,17.81,262600.0,11.1672,11.1798,11.136,11.1422,262600.0
2005-06-08 12:00:00,17.81,17.83,17.81,17.81,162000.0,11.1422,11.1547,11.1422,11.1422,162000.0
2005-06-08 12:30:00,17.81,17.82,17.74,17.74,174800.0,11.1422,11.1485,11.0984,11.0984,174800.0
2005-06-08 13:00:00,17.74,17.78,17.68,17.68,162600.0,11.0984,11.1235,11.0609,11.0609,162600.0
2005-06-08 13:30:00,17.68,17.68,17.53,17.58,227000.0,11.0609,11.0609,10.967,10.9983,227000.0
2005-06-08 14:00:00,17.59,17.59,17.46,17.54,374200.0,11.0046,11.0046,10.9233,10.9733,374200.0
2005-06-08 14:30:00,17.55,17.58,17.46,17.47,231200.0,10.9796,10.9983,10.9233,10.9295,231200.0
2005-06-08 15:00:00,17.47,17.51,17.44,17.47,381400.0,10.9295,10.9545,10.9107,10.9295,381400.0
2005-06-08 15:30:00,17.47,17.5,17.46,17.48,626000.0,10.9295,10.9483,10.9233,10.9358,626000.0
2005-06-09 09:30:00,17.53,17.56,17.38,17.45,220200.0,10.967,10.9858,10.8732,10.917,220200.0
2005-06-09 10:00:00,17.46,17.54,17.32,17.33,170400.0,10.9233,10.9733,10.8357,10.8419,170400.0
2005-06-09 10:30:00,17.31,17.41,17.25,17.28,243000.0,10.8294,10.892,10.7919,10.8106,243000.0
2005-06-09 11:00:00,17.28,17.33,17.27,17.27,206000.0,10.8106,10.8419,10.8044,10.8044,206000.0
2005-06-09 11:30:00,17.28,17.43,17.27,17.41,325800.0,10.8106,10.9045,10.8044,10.892,325800.0
2005-06-09 12:00:00,17.41,17.48,17.41,17.44,321800.0,10.892,10.9358,10.892,10.9107,321800.0
2005-06-09 12:30:00,17.45,17.5,17.44,17.47,251400.0,10.917,10.9483,10.9107,10.9295,251400.0
2005-06-09 13:00:00,17.47,17.53,17.45,17.46,388400.0,10.9295,10.967,10.917,10.9233,388400.0
2005-06-09 13:30:00,17.46,17.52,17.46,17.52,532600.0,10.9233,10.9608,10.9233,10.9608,532600.0
2005-06-09 14:00:00,17.53,17.54,17.45,17.47,222600.0,10.967,10.9733,10.917,10.9295,222600.0
2005-06-09 14:30:00,17.48,17.5,17.46,17.5,189000.0,10.9358,10.9483,10.9233,10.9483,189000.0
2005-06-09 15:00:00,17.5,17.52,17.47,17.47,182800.0,10.9483,10.9608,10.9295,10.9295,182800.0
2005-06-09 15:30:00,17.47,17.5,17.47,17.5,482600.0,10.9295,10.9483,10.9295,10.9483,482600.0
2005-06-10 09:30:00,17.54,17.75,17.54,17.61,316400.0,10.9733,11.1047,10.9733,11.0171,316400.0
2005-06-10 10:00:00,17.63,17.63,17.43,17.44,251400.0,11.0296,11.0296,10.9045,10.9107,251400.0
2005-06-10 10:30:00,17.45,17.59,17.43,17.5,185200.0,10.917,11.0046,10.9045,10.9483,185200.0
2005-06-10 11:00:00,17.5,17.56,17.43,17.51,213400.0,10.9483,10.9858,10.9045,10.9545,213400.0
2005-06-10 11:30:00,17.5,17.7,17.5,17.55,190000.0,10.9483,11.0734,10.9483,10.9796,190000.0
2005-06-10 12:00:00,17.57,17.69,17.49,17.67,419400.0,10.9921,11.0671,10.942,11.0546,419400.0
2005-06-10 12:30:00,17.66,17.72,17.66,17.72,250800.0,11.0484,11.0859,11.0484,11.0859,250800.0
2005-06-10 13:00:00,17.71,17.85,17.7,17.79,277800.0,11.0797,11.1672,11.0734,11.1297,277800.0
2005-06-10 13:30:00,17.79,17.9,17.77,17.84,242000.0,11.1297,11.1985,11.1172,11.161,242000.0
2005-06-10 14:00:00,17.83,17.89,17.82,17.84,131800.0,11.1547,11.1923,11.1485,11.161,131800.0
2005-06-10 14:30:00,17.84,17.88,17.8,17.84,143000.0,11.161,11.186,11.136,11.161,143000.0
2005-06-10 15:00:00,17.85,17.89,17.83,17.86,204400.0,11.1672,11.1923,11.1547,11.1735,204400.0
2005-06-10 15:30:00,17.86,17.93,17.84,17.88,457200.0,11.1735,11.2173,11.161,11.186,457200.0
2005-06-13 09:30:00,17.92,18.0,17.69,17.95,451400.0,11.211,11.2611,11.0671,11.2298,451400.0
2005-06-13 10:00:00,17.93,17.95,17.86,17.95,281600.0,11.2173,11.2298,11.1735,11.2298,281600.0
2005-06-13 10:30:00,17.95,17.98,17.88,17.98,334400.0,11.2298,11.2486,11.186,11.2486,334400.0
2005-06-13 11:00:00,17.98,18.01,17.92,17.98,518400.0,11.2486,11.2673,11.211,11.2486,518400.0
2005-06-13 11:30:00,17.98,18.03,17.97,18.02,1710400.0,11.2486,11.2799,11.2423,11.2736,1710400.0
2005-06-13 12:00:00,18.01,18.02,17.99,18.02,1634800.0,11.2673,11.2736,11.2548,11.2736,1634800.0
2005-06-13 12:30:00,18.02,18.05,18.0,18.0,177200.0,11.2736,11.2924,11.2611,11.2611,177200.0
2005-06-13 13:00:00,18.02,18.04,17.98,17.99,135200.0,11.2736,11.2861,11.2486,11.2548,135200.0
2005-06-13 13:30:00,17.99,18.0,17.95,17.97,269800.0,11.2548,11.2611,11.2298,11.2423,269800.0
2005-06-13 14:00:00,17.97,18.02,17.94,18.0,150000.0,11.2423,11.2736,11.2236,11.2611,150000.0
2005-06-13 14:30:00,18.0,18.11,17.98,18.06,215800.0,11.2611,11.3299,11.2486,11.2986,215800.0
2005-06-13 15:00:00,18.06,18.06,17.96,18.02,248000.0,11.2986,11.2986,11.2361,11.2736,248000.0
2005-06-13 15:30:00,18.02,18.04,17.98,18.0,547000.0,11.2736,11.2861,11.2486,11.2611,547000.0
2005-06-14 09:30:00,18.0,18.15,17.92,17.93,297600.0,11.2611,11.3549,11.211,11.2173,297600.0
2005-06-14 10:00:00,17.93,18.06,17.89,17.92,202000.0,11.2173,11.2986,11.1923,11.211,202000.0
2005-06-14 10:30:00,17.92,17.95,17.83,17.84,200200.0,11.211,11.2298,11.1547,11.161,200200.0
2005-06-14 11:00:00,17.84,17.89,17.73,17.74,232000.0,11.161,11.1923,11.0922,11.0984,232000.0
2005-06-14 11:30:00,17.74,17.79,17.67,17.76,279600.0,11.0984,11.1297,11.0546,11.1109,279600.0
2005-06-14 12:00:00,17.75,17.78,17.67,17.68,245800.0,11.1047,11.1235,11.0546,11.0609,245800.0
2005-06-14 12:30:00,17.69,17.7,17.64,17.68,133800.0,11.0671,11.0734,11.0359,11.0609,133800.0
2005-06-14 13:00:00,17.69,17.7,17.59,17.61,258800.0,11.0671,11.0734,11.0046,11.0171,258800.0
2005-06-14 13:30:00,17.6,17.68,17.58,17.68,180600.0,11.0108,11.0609,10.9983,11.0609,180600.0
2005-06-14 14:00:00,17.68,17.7,17.58,17.61,202800.0,11.0609,11.0734,10.9983,11.0171,202800.0
2005-06-14 14:30:00,17.62,17.63,17.56,17.58,288600.0,11.0234,11.0296,10.9858,10.9983,288600.0
2005-06-14 15:00:00,17.58,17.61,17.57,17.61,286200.0,10.9983,11.0171,10.9921,11.0171,286200.0
2005-06-14 15:30:00,17.61,17.71,17.6,17.69,814400.0,11.0171,11.0797,11.0108,11.0671,814400.0
2005-06-15 09:30:00,18.05,18.2,17.96,18.1,691600.0,11.2924,11.3862,11.2361,11.3236,691600.0
2005-06-15 10:00:00,18.09,18.16,18.04,18.07,235200.0,11.3174,11.3612,11.2861,11.3049,235200.0
2005-06-15 10:30:00,18.07,18.1,18.01,18.03,155600.0,11.3049,11.3236,11.2673,11.2799,155600.0
2005-06-15 11:00:00,18.04,18.11,18.01,18.08,469600.0,11.2861,11.3299,11.2673,11.3111,469600.0
2005-06-15 11:30:00,18.08,18.16,18.08,18.12,202600.0,11.3111,11.3612,11.3111,11.3362,202600.0
2005-06-15 12:00:00,18.12,18.13,18.08,18.11,116600.0,11.3362,11.3424,11.3111,11.3299,116600.0
2005-06-15 12:30:00,18.12,18.17,18.12,18.16,145200.0,11.3362,11.3674,11.3362,11.3612,145200.0
2005-06-15 13:00:00,18.16,18.2,18.13,18.17,637800.0,11.3612,11.3862,11.3424,11.3674,637800.0
2005-06-15 13:30:00,18.16,18.17,18.09,18.14,93800.0,11.3612,11.3674,11.3174,11.3487,93800.0
2005-06-15 14:00:00,18.14,18.18,18.1,18.13,177400.0,11.3487,11.3737,11.3236,11.3424,177400.0
2005-06-15 14:30:00,18.13,18.25,18.13,18.25,333400.0,11.3424,11.4175,11.3424,11.4175,333400.0
2005-06-15 15:00:00,18.25,18.32,18.22,18.29,420400.0,11.4175,11.4613,11.3987,11.4425,420400.0
2005-06-15 15:30:00,18.3,18.32,18.27,18.32,514200.0,11.4488,11.4613,11.43,11.4613,514200.0
2005-06-16 09:30:00,18.64,19.0,18.64,18.93,1166800.0,11.6615,11.8867,11.6615,11.8429,1166800.0
2005-06-16 10:00:00,18.93,19.17,18.93,18.96,854200.0,11.8429,11.9931,11.8429,11.8617,854200.0
2005-06-16 10:30:00,18.96,19.0,18.88,18.9,532800.0,11.8617,11.8867,11.8116,11.8241,532800.0
2005-06-16 11:00:00,18.91,18.99,18.87,18.95,604200.0,11.8304,11.8804,11.8054,11.8554,604200.0
2005-06-16 11:30:00,18.95,18.99,18.9,18.99,229600.0,11.8554,11.8804,11.8241,11.8804,229600.0
2005-06-16 12:00:00,18.99,19.03,18.86,18.91,461600.0,11.8804,11.9055,11.7991,11.8304,461600.0
2005-06-16 12:30:00,18.92,18.96,18.9,18.92,376800.0,11.8367,11.8617,11.8241,11.8367,376800.0
2005-06-16 13:00:00,18.92,18.96,18.88,18.94,293600.0,11.8367,11.8617,11.8116,11.8492,293600.0
2005-06-16 13:30:00,18.94,18.97,18.93,18.97,175600.0,11.8492,11.8679,11.8429,11.8679,175600.0
2005-06-16 14:00:00,18.96,18.98,18.93,18.94,308200.0,11.8617,11.8742,11.8429,11.8492,308200.0
2005-06-16 14:30:00,18.94,19.04,18.93,19.01,235800.0,11.8492,11.9117,11.8429,11.893,235800.0
2005-06-16 15:00:00,19.01,19.06,18.97,19.0,394200.0,11.893,11.9242,11.8679,11.8867,394200.0
2005-06-16 15:30:00,18.99,19.06,18.96,19.03,728200.0,11.8804,11.9242,11.8617,11.9055,728200.0
2005-06-17 09:30:00,19.25,19.4,19.2,19.31,1579000.0,12.0431,12.1369,12.0118,12.0806,1579000.0
2005-06-17 10:00:00,19.3,19.31,19.15,19.22,628000.0,12.0744,12.0806,11.9805,12.0243,628000.0
2005-06-17 10:30:00,19.21,19.27,19.16,19.24,365000.0,12.0181,12.0556,11.9868,12.0369,365000.0
2005-06-17 11:00:00,19.25,19.27,19.11,19.18,285000.0,12.0431,12.0556,11.9555,11.9993,285000.0
2005-06-17 11:30:00,19.18,19.28,19.18,19.27,327800.0,11.9993,12.0619,11.9993,12.0556,327800.0
2005-06-17 12:00:00,19.27,19.3,19.26,19.27,292600.0,12.0556,12.0744,12.0494,12.0556,292600.0
2005-06-17 12:30:00,19.27,19.27,19.21,19.23,152200.0,12.0556,12.0556,12.0181,12.0306,152200.0
2005-06-17 13:00:00,19.23,19.25,19.21,19.21,203200.0,12.0306,12.0431,12.0181,12.0181,203200.0
2005-06-17 13:30:00,19.21,19.3,19.17,19.25,733800.0,12.0181,12.0744,11.9931,12.0431,733800.0
2005-06-17 14:00:00,19.26,19.27,19.25,19.25,468400.0,12.0494,12.0556,12.0431,12.0431,468400.0
2005-06-17 14:30:00,19.25,19.25,19.25,19.25,473800.0,12.0431,12.0431,12.0431,12.0431,473800.0
2005-06-17 15:00:00,19.25,19.29,19.25,19.27,280800.0,12.0431,12.0681,12.0431,12.0556,280800.0
2005-06-17 15:30:00,19.27,19.28,19.24,19.26,719400.0,12.0556,12.0619,12.0369,12.0494,719400.0
2005-06-20 09:30:00,19.27,19.32,19.2,19.25,679600.0,12.0556,12.0869,12.0118,12.0431,679600.0
2005-06-20 10:00:00,19.25,19.25,19.1,19.14,513400.0,12.0431,12.0431,11.9493,11.9743,513400.0
2005-06-20 10:30:00,19.14,19.23,19.08,19.08,272400.0,11.9743,12.0306,11.9368,11.9368,272400.0
2005-06-20 11:00:00,19.08,19.11,18.9,18.98,286200.0,11.9368,11.9555,11.8241,11.8742,286200.0
2005-06-20 11:30:00,18.97,18.99,18.91,18.98,174200.0,11.8679,11.8804,11.8304,11.8742,174200.0
2005-06-20 12:00:00,18.98,19.02,18.95,18.99,223200.0,11.8742,11.8992,11.8554,11.8804,223200.0
2005-06-20 12:30:00,19.0,19.03,18.89,18.89,136200.0,11.8867,11.9055,11.8179,11.8179,136200.0
2005-06-20 13:00:00,18.9,18.91,18.88,18.91,253400.0,11.8241,11.8304,11.8116,11.8304,253400.0
2005-06-20 13:30:00,18.91,18.93,18.83,18.83,216800.0,11.8304,11.8429,11.7803,11.7803,216800.0
2005-06-20 14:00:00,18.83,18.85,18.78,18.79,286600.0,11.7803,11.7929,11.7491,11.7553,286600.0
2005-06-20 14:30:00,18.79,18.82,18.78,18.79,191400.0,11.7553,11.7741,11.7491,11.7553,191400.0
2005-06-20 15:00:00,18.79,18.83,18.76,18.77,362800.0,11.7553,11.7803,11.7366,11.7428,362800.0
2005-06-20 15:30:00,18.77,18.8,18.75,18.75,527400.0,11.7428,11.7616,11.7303,11.7303,527400.0
2005-06-21 09:30:00,18.7,18.88,18.43,18.45,661400.0,11.699,11.8116,11.5301,11.5426,661400.0
2005-06-21 10:00:00,18.43,18.48,18.34,18.45,401200.0,11.5301,11.5614,11.4738,11.5426,401200.0
2005-06-21 10:30:00,18.46,18.63,18.45,18.61,388400.0,11.5489,11.6552,11.5426,11.6427,388400.0
2005-06-21 11:00:00,18.61,18.81,18.6,18.75,500000.0,11.6427,11.7678,11.6365,11.7303,500000.0
2005-06-21 11:30:00,18.75,18.79,18.72,18.75,206200.0,11.7303,11.7553,11.7115,11.7303,206200.0
2005-06-21 12:00:00,18.75,18.76,18.64,18.7,134400.0,11.7303,11.7366,11.6615,11.699,134400.0
2005-06-21 12:30:00,18.69,18.83,18.68,18.81,198600.0,11.6928,11.7803,11.6865,11.7678,198600.0
2005-06-21 13:00:00,18.81,18.82,18.8,18.81,155800.0,11.7678,11.7741,11.7616,11.7678,155800.0
2005-06-21 13:30:00,18.81,18.88,18.81,18.81,134400.0,11.7678,11.8116,11.7678,11.7678,134400.0
2005-06-21 14:00:00,18.81,18.84,18.78,18.79,243600.0,11.7678,11.7866,11.7491,11.7553,243600.0
2005-06-21 14:30:00,18.79,18.82,18.75,18.75,165000.0,11.7553,11.7741,11.7303,11.7303,165000.0
2005-06-21 15:00:00,18.75,18.79,18.65,18.66,349200.0,11.7303,11.7553,11.6677,11.674,349200.0
2005-06-21 15:30:00,18.66,18.7,18.64,18.68,292600.0,11.674,11.699,11.6615,11.6865,292600.0
2005-06-22 09:30:00,18.7,18.78,18.6,18.66,344000.0,11.699,11.7491,11.6365,11.674,344000.0
2005-06-22 10:00:00,18.65,18.7,18.54,18.54,321000.0,11.6677,11.699,11.5989,11.5989,321000.0
2005-06-22 10:30:00,18.53,18.68,18.51,18.58,348600.0,11.5927,11.6865,11.5802,11.6239,348600.0
2005-06-22 11:00:00,18.59,18.65,18.47,18.48,298800.0,11.6302,11.6677,11.5551,11.5614,298800.0
2005-06-22 11:30:00,18.48,18.5,18.43,18.44,344200.0,11.5614,11.5739,11.5301,11.5364,344200.0
2005-06-22 12:00:00,18.45,18.53,18.43,18.5,128000.0,11.5426,11.5927,11.5301,11.5739,128000.0
2005-06-22 12:30:00,18.5,18.5,18.45,18.46,145600.0,11.5739,11.5739,11.5426,11.5489,145600.0
2005-06-22 13:00:00,18.45,18.49,18.43,18.46,102400.0,11.5426,11.5676,11.5301,11.5489,102400.0
2005-06-22 13:30:00,18.45,18.49,18.43,18.47,138200.0,11.5426,11.5676,11.5301,11.5551,138200.0
2005-06-22 14:00:00,18.47,18.47,18.37,18.38,220600.0,11.5551,11.5551,11.4926,11.4988,220600.0
2005-06-22 14:30:00,18.38,18.46,18.38,18.45,231800.0,11.4988,11.5489,11.4988,11.5426,231800.0
2005-06-22 15:00:00,18.45,18.49,18.41,18.48,263400.0,11.5426,11.5676,11.5176,11.5614,263400.0
2005-06-22 15:30:00,18.48,18.5,18.46,18.48,359800.0,11.5614,11.5739,11.5489,11.5614,359800.0
2005-06-23 09:30:00,18.3,18.3,18.0,18.11,1098200.0,11.4488,11.4488,11.2611,11.3299,1098200.0
2005-06-23 10:00:00,18.12,18.22,18.1,18.2,433000.0,11.3362,11.3987,11.3236,11.3862,433000.0
2005-06-23 10:30:00,18.22,18.41,18.2,18.41,323600.0,11.3987,11.5176,11.3862,11.5176,323600.0
2005-06-23 11:00:00,18.4,18.54,18.38,18.53,252200.0,11.5113,11.5989,11.4988,11.5927,252200.0
2005-06-23 11:30:00,18.53,18.56,18.48,18.5,187800.0,11.5927,11.6114,11.5614,11.5739,187800.0
2005-06-23 12:00:00,18.5,18.5,18.45,18.45,127000.0,11.5739,11.5739,11.5426,11.5426,127000.0
2005-06-23 12:30:00,18.46,18.48,18.4,18.41,122400.0,11.5489,11.5614,11.5113,11.5176,122400.0
2005-06-23 13:00:00,18.41,18.41,18.36,18.37,143200.0,11.5176,11.5176,11.4863,11.4926,143200.0
2005-06-23 13:30:00,18.36,18.39,18.3,18.3,344600.0,11.4863,11.5051,11.4488,11.4488,344600.0
2005-06-23 14:00:00,18.3,18.32,18.23,18.23,287600.0,11.4488,11.4613,11.405,11.405,287600.0
2005-06-23 14:30:00,18.23,18.26,18.17,18.18,203800.0,11.405,11.4237,11.3674,11.3737,203800.0
2005-06-23 15:00:00,18.18,18.18,18.1,18.16,431000.0,11.3737,11.3737,11.3236,11.3612,431000.0
2005-06-23 15:30:00,18.16,18.2,18.13,18.15,510000.0,11.3612,11.3862,11.3424,11.3549,510000.0
2005-06-24 09:30:00,18.2,18.59,18.17,18.59,423600.0,11.3862,11.6302,11.3674,11.6302,423600.0
2005-06-24 10:00:00,18.59,18.65,18.44,18.47,375000.0,11.6302,11.6677,11.5364,11.5551,375000.0
2005-06-24 10:30:00,18.47,18.58,18.47,18.52,297200.0,11.5551,11.6239,11.5551,11.5864,297200.0
2005-06-24 11:00:00,18.52,18.52,18.38,18.41,204000.0,11.5864,11.5864,11.4988,11.5176,204000.0
2005-06-24 11:30:00,18.4,18.41,18.2,18.26,286600.0,11.5113,11.5176,11.3862,11.4237,286600.0
2005-06-24 12:00:00,18.26,18.42,18.26,18.34,135400.0,11.4237,11.5238,11.4237,11.4738,135400.0
2005-06-24 12:30:00,18.34,18.42,18.34,18.36,144200.0,11.4738,11.5238,11.4738,11.4863,144200.0
2005-06-24 13:00:00,18.36,18.42,18.35,18.39,143000.0,11.4863,11.5238,11.4801,11.5051,143000.0
2005-06-24 13:30:00,18.39,18.4,18.33,18.34,143600.0,11.5051,11.5113,11.4675,11.4738,143600.0
2005-06-24 14:00:00,18.35,18.39,18.31,18.33,256200.0,11.4801,11.5051,11.455,11.4675,256200.0
2005-06-24 14:30:00,18.33,18.35,18.25,18.27,155000.0,11.4675,11.4801,11.4175,11.43,155000.0
2005-06-24 15:00:00,18.27,18.36,18.26,18.33,234200.0,11.43,11.4863,11.4237,11.4675,234200.0
2005-06-24 15:30:00,18.34,18.4,18.31,18.31,407600.0,11.4738,11.5113,11.455,11.455,407600.0
2005-06-27 09:30:00,18.37,18.48,18.2,18.35,228000.0,11.4926,11.5614,11.3862,11.4801,228000.0
2005-06-27 10:00:00,18.34,18.35,18.25,18.34,155600.0,11.4738,11.4801,11.4175,11.4738,155600.0
2005-06-27 10:30:00,18.34,18.44,18.34,18.36,144400.0,11.4738,11.5364,11.4738,11.4863,144400.0
2005-06-27 11:00:00,18.36,18.49,18.36,18.49,105400.0,11.4863,11.5676,11.4863,11.5676,105400.0
2005-06-27 11:30:00,18.48,18.48,18.4,18.45,170400.0,11.5614,11.5614,11.5113,11.5426,170400.0
2005-06-27 12:00:00,18.45,18.46,18.36,18.42,109600.0,11.5426,11.5489,11.4863,11.5238,109600.0
2005-06-27 12:30:00,18.41,18.47,18.39,18.43,141600.0,11.5176,11.5551,11.5051,11.5301,141600.0
2005-06-27 13:00:00,18.42,18.46,18.38,18.46,101800.0,11.5238,11.5489,11.4988,11.5489,101800.0
2005-06-27 13:30:00,18.47,18.53,18.43,18.43,164200.0,11.5551,11.5927,11.5301,11.5301,164200.0
2005-06-27 14:00:00,18.43,18.47,18.39,18.4,135600.0,11.5301,11.5551,11.5051,11.5113,135600.0
2005-06-27 14:30:00,18.41,18.45,18.38,18.41,118600.0,11.5176,11.5426,11.4988,11.5176,118600.0
2005-06-27 15:00:00,18.42,18.47,18.4,18.45,175800.0,11.5238,11.5551,11.5113,11.5426,175800.0
2005-06-27 15:30:00,18.46,18.47,18.39,18.4,273000.0,11.5489,11.5551,11.5051,11.5113,273000.0
2005-06-28 09:30:00,18.47,18.53,18.38,18.5,219000.0,11.5551,11.5927,11.4988,11.5739,219000.0
2005-06-28 10:00:00,18.5,18.6,18.5,18.56,207000.0,11.5739,11.6365,11.5739,11.6114,207000.0
2005-06-28 10:30:00,18.56,18.65,18.55,18.61,165000.0,11.6114,11.6677,11.6052,11.6427,165000.0
2005-06-28 11:00:00,18.61,18.62,18.56,18.59,336200.0,11.6427,11.649,11.6114,11.6302,336200.0
2005-06-28 11:30:00,18.59,18.63,18.59,18.61,85800.0,11.6302,11.6552,11.6302,11.6427,85800.0
2005-06-28 12:00:00,18.61,18.64,18.59,18.62,76400.0,11.6427,11.6615,11.6302,11.649,76400.0
2005-06-28 12:30:00,18.61,18.64,18.6,18.61,74200.0,11.6427,11.6615,11.6365,11.6427,74200.0
2005-06-28 13:00:00,18.61,18.67,18.6,18.66,109000.0,11.6427,11.6803,11.6365,11.674,109000.0
2005-06-28 13:30:00,18.66,18.66,18.58,18.59,89000.0,11.674,11.674,11.6239,11.6302,89000.0
2005-06-28 14:00:00,18.59,18.59,18.53,18.54,241400.0,11.6302,11.6302,11.5927,11.5989,241400.0
2005-06-28 14:30:00,18.54,18.64,18.53,18.62,150600.0,11.5989,11.6615,11.5927,11.649,150600.0
2005-06-28 15:00:00,18.62,18.62,18.57,18.58,140800.0,11.649,11.649,11.6177,11.6239,140800.0
2005-06-28 15:30:00,18.58,18.62,18.57,18.59,405800.0,11.6239,11.649,11.6177,11.6302,405800.0
2005-06-29 09:30:00,18.55,18.74,18.45,18.73,307000.0,11.6052,11.724,11.5426,11.7178,307000.0
2005-06-29 10:00:00,18.73,18.91,18.73,18.9,627800.0,11.7178,11.8304,11.7178,11.8241,627800.0
2005-06-29 10:30:00,18.92,19.08,18.65,19.02,618400.0,11.8367,11.9368,11.6677,11.8992,618400.0
2005-06-29 11:00:00,19.02,19.04,18.89,19.0,464000.0,11.8992,11.9117,11.8179,11.8867,464000.0
2005-06-29 11:30:00,19.0,19.01,18.98,19.0,206600.0,11.8867,11.893,11.8742,11.8867,206600.0
2005-06-29 12:00:00,19.0,19.02,18.99,19.0,208200.0,11.8867,11.8992,11.8804,11.8867,208200.0
2005-06-29 12:30:00,19.0,19.04,19.0,19.01,298000.0,11.8867,11.9117,11.8867,11.893,298000.0
2005-06-29 13:00:00,19.02,19.04,19.0,19.0,306200.0,11.8992,11.9117,11.8867,11.8867,306200.0
2005-06-29 13:30:00,19.0,19.03,19.0,19.01,315800.0,11.8867,11.9055,11.8867,11.893,315800.0
2005-06-29 14:00:00,19.01,19.02,18.97,18.99,193000.0,11.893,11.8992,11.8679,11.8804,193000.0
2005-06-29 14:30:00,18.99,19.02,18.98,18.99,420600.0,11.8804,11.8992,11.8742,11.8804,420600.0
2005-06-29 15:00:00,18.99,18.99,18.92,18.93,238200.0,11.8804,11.8804,11.8367,11.8429,238200.0
2005-06-29 15:30:00,18.93,19.0,18.91,18.97,574000.0,11.8429,11.8867,11.8304,11.8679,574000.0
2005-06-30 09:30:00,19.0,19.25,19.0,19.03,420600.0,11.8867,12.0431,11.8867,11.9055,420600.0
2005-06-30 10:00:00,19.04,19.06,18.91,19.06,812000.0,11.9117,11.9242,11.8304,11.9242,812000.0
2005-06-30 10:30:00,19.05,19.07,18.95,19.07,252000.0,11.918,11.9305,11.8554,11.9305,252000.0
2005-06-30 11:00:00,19.06,19.13,19.04,19.05,347000.0,11.9242,11.968,11.9117,11.918,347000.0
2005-06-30 11:30:00,19.07,19.11,18.98,19.05,291800.0,11.9305,11.9555,11.8742,11.918,291800.0
2005-06-30 12:00:00,19.05,19.06,18.96,18.96,290400.0,11.918,11.9242,11.8617,11.8617,290400.0
2005-06-30 12:30:00,18.96,18.99,18.91,18.95,416000.0,11.8617,11.8804,11.8304,11.8554,416000.0
2005-06-30 13:00:00,18.95,18.95,18.8,18.84,434600.0,11.8554,11.8554,11.7616,11.7866,434600.0
2005-06-30 13:30:00,18.84,18.85,18.74,18.79,252400.0,11.7866,11.7929,11.724,11.7553,252400.0
2005-06-30 14:00:00,18.8,18.9,18.74,18.75,209000.0,11.7616,11.8241,11.724,11.7303,209000.0
2005-06-30 14:30:00,18.75,18.8,18.62,18.77,463600.0,11.7303,11.7616,11.649,11.7428,463600.0
2005-06-30 15:00:00,18.77,18.86,18.73,18.81,214000.0,11.7428,11.7991,11.7178,11.7678,214000.0
2005-06-30 15:30:00,18.81,18.81,18.7,18.75,406200.0,11.7678,11.7678,11.699,11.7303,406200.0
2005-07-01 09:30:00,18.83,18.85,18.6,18.68,424600.0,11.7803,11.7929,11.6365,11.6865,424600.0
2005-07-01 10:00:00,18.69,18.75,18.64,18.73,319400.0,11.6928,11.7303,11.6615,11.7178,319400.0
2005-07-01 10:30:00,18.73,18.92,18.68,18.74,247600.0,11.7178,11.8367,11.6865,11.724,247600.0
2005-07-01 11:00:00,18.74,18.83,18.67,18.8,451800.0,11.724,11.7803,11.6803,11.7616,451800.0
2005-07-01 11:30:00,18.81,18.81,18.56,18.61,432400.0,11.7678,11.7678,11.6114,11.6427,432400.0
2005-07-01 12:00:00,18.61,18.71,18.59,18.7,273000.0,11.6427,11.7053,11.6302,11.699,273000.0
2005-07-01 12:30:00,18.7,18.76,18.68,18.75,251400.0,11.699,11.7366,11.6865,11.7303,251400.0
2005-07-01 13:00:00,18.76,18.82,18.75,18.8,195000.0,11.7366,11.7741,11.7303,11.7616,195000.0
2005-07-01 13:30:00,18.8,18.82,18.78,18.81,142400.0,11.7616,11.7741,11.7491,11.7678,142400.0
2005-07-01 14:00:00,18.81,18.86,18.8,18.84,147400.0,11.7678,11.7991,11.7616,11.7866,147400.0
2005-07-01 14:30:00,18.85,18.95,18.84,18.95,188000.0,11.7929,11.8554,11.7866,11.8554,188000.0
2005-07-01 15:00:00,18.95,18.98,18.88,18.92,228000.0,11.8554,11.8742,11.8116,11.8367,228000.0
2005-07-01 15:30:00,18.93,18.96,18.9,18.95,323200.0,11.8429,11.8617,11.8241,11.8554,323200.0
2005-07-05 09:30:00,18.97,18.97,18.63,18.66,409000.0,11.8679,11.8679,11.6552,11.674,409000.0
2005-07-05 10:00:00,18.66,18.78,18.61,18.78,341200.0,11.674,11.7491,11.6427,11.7491,341200.0
2005-07-05 10:30:00,18.78,18.93,18.74,18.86,350400.0,11.7491,11.8429,11.724,11.7991,350400.0
2005-07-05 11:00:00,18.87,18.89,18.79,18.83,197200.0,11.8054,11.8179,11.7553,11.7803,197200.0
2005-07-05 11:30:00,18.83,18.83,18.74,18.75,133000.0,11.7803,11.7803,11.724,11.7303,133000.0
2005-07-05 12:00:00,18.75,18.84,18.74,18.83,92000.0,11.7303,11.7866,11.724,11.7803,92000.0
2005-07-05 12:30:00,18.83,18.84,18.79,18.83,114400.0,11.7803,11.7866,11.7553,11.7803,114400.0
2005-07-05 13:00:00,18.83,18.9,18.83,18.88,138400.0,11.7803,11.8241,11.7803,11.8116,138400.0
2005-07-05 13:30:00,18.88,18.89,18.84,18.85,153200.0,11.8116,11.8179,11.7866,11.7929,153200.0
2005-07-05 14:00:00,18.86,18.87,18.81,18.85,164400.0,11.7991,11.8054,11.7678,11.7929,164400.0
2005-07-05 14:30:00,18.85,18.93,18.82,18.88,145000.0,11.7929,11.8429,11.7741,11.8116,145000.0
2005-07-05 15:00:00,18.89,18.93,18.86,18.9,230400.0,11.8179,11.8429,11.7991,11.8241,230400.0
2005-07-05 15:30:00,18.9,19.03,18.88,18.99,489200.0,11.8241,11.9055,11.8116,11.8804,489200.0
2005-07-06 09:30:00,19.07,19.24,18.96,19.2,501400.0,11.9305,12.0369,11.8617,12.0118,501400.0
2005-07-06 10:00:00,19.2,19.25,19.13,19.22,351400.0,12.0118,12.0431,11.968,12.0243,351400.0
2005-07-06 10:30:00,19.22,19.27,19.15,19.17,288600.0,12.0243,12.0556,11.9805,11.9931,288600.0
2005-07-06 11:00:00,19.17,19.17,19.13,19.13,142800.0,11.9931,11.9931,11.968,11.968,142800.0
2005-07-06 11:30:00,19.11,19.16,19.1,19.14,88600.0,11.9555,11.9868,11.9493,11.9743,88600.0
2005-07-06 12:00:00,19.13,19.18,19.11,19.17,95800.0,11.968,11.9993,11.9555,11.9931,95800.0
2005-07-06 12:30:00,19.17,19.21,19.15,19.18,172000.0,11.9931,12.0181,11.9805,11.9993,172000.0
2005-07-06 13:00:00,19.18,19.34,19.18,19.28,257200.0,11.9993,12.0994,11.9993,12.0619,257200.0
2005-07-06 13:30:00,19.28,19.34,19.27,19.33,176000.0,12.0619,12.0994,12.0556,12.0932,176000.0
2005-07-06 14:00:00,19.32,19.32,19.21,19.24,251800.0,12.0869,12.0869,12.0181,12.0369,251800.0
2005-07-06 14:30:00,19.24,19.25,19.14,19.15,232000.0,12.0369,12.0431,11.9743,11.9805,232000.0
2005-07-06 15:00:00,19.15,19.24,19.15,19.19,170400.0,11.9805,12.0369,11.9805,12.0056,170400.0
2005-07-06 15:30:00,19.2,19.2,19.15,19.15,288000.0,12.0118,12.0118,11.9805,11.9805,288000.0
2005-07-07 09:30:00,19.03,19.15,18.85,18.9,306400.0,11.9055,11.9805,11.7929,11.8241,306400.0
2005-07-07 10:00:00,18.91,19.08,18.88,18.89,223800.0,11.8304,11.9368,11.8116,11.8179,223800.0
2005-07-07 10:30:00,18.89,18.98,18.87,18.95,250800.0,11.8179,11.8742,11.8054,11.8554,250800.0
2005-07-07 11:00:00,18.95,19.0,18.91,18.96,253400.0,11.8554,11.8867,11.8304,11.8617,253400.0
2005-07-07 11:30:00,18.95,18.97,18.92,18.97,172800.0,11.8554,11.8679,11.8367,11.8679,172800.0
2005-07-07 12:00:00,18.97,19.03,18.93,19.0,228200.0,11.8679,11.9055,11.8429,11.8867,228200.0
2005-07-07 12:30:00,19.0,19.0,18.97,18.98,78800.0,11.8867,11.8867,11.8679,11.8742,78800.0
2005-07-07 13:00:00,18.98,19.01,18.95,18.98,153600.0,11.8742,11.893,11.8554,11.8742,153600.0
2005-07-07 13:30:00,18.98,19.01,18.93,18.94,156200.0,11.8742,11.893,11.8429,11.8492,156200.0
2005-07-07 14:00:00,18.95,18.96,18.93,18.95,65600.0,11.8554,11.8617,11.8429,11.8554,65600.0
2005-07-07 14:30:00,18.95,18.96,18.91,18.94,160400.0,11.8554,11.8617,11.8304,11.8492,160400.0
2005-07-07 15:00:00,18.94,19.02,18.94,19.0,246000.0,11.8492,11.8992,11.8492,11.8867,246000.0
2005-07-07 15:30:00,19.0,19.14,19.0,19.11,227600.0,11.8867,11.9743,11.8867,11.9555,227600.0
2005-07-08 09:30:00,19.27,19.52,19.25,19.43,567200.0,12.0556,12.212,12.0431,12.1557,567200.0
2005-07-08 10:00:00,19.42,19.48,19.4,19.45,174400.0,12.1495,12.187,12.1369,12.1682,174400.0
2005-07-08 10:30:00,19.44,19.48,19.41,19.45,145600.0,12.162,12.187,12.1432,12.1682,145600.0
2005-07-08 11:00:00,19.46,19.46,19.34,19.34,289400.0,12.1745,12.1745,12.0994,12.0994,289400.0
2005-07-08 11:30:00,19.35,19.37,19.31,19.36,131400.0,12.1057,12.1182,12.0806,12.1119,131400.0
2005-07-08 12:00:00,19.36,19.38,19.36,19.38,121400.0,12.1119,12.1244,12.1119,12.1244,121400.0
2005-07-08 12:30:00,19.38,19.43,19.36,19.38,149800.0,12.1244,12.1557,12.1119,12.1244,149800.0
2005-07-08 13:00:00,19.39,19.39,19.33,19.38,120800.0,12.1307,12.1307,12.0932,12.1244,120800.0
2005-07-08 13:30:00,19.39,19.4,19.37,19.39,91400.0,12.1307,12.1369,12.1182,12.1307,91400.0
2005-07-08 14:00:00,19.39,19.4,19.36,19.39,144400.0,12.1307,12.1369,12.1119,12.1307,144400.0
2005-07-08 14:30:00,19.39,19.4,19.36,19.39,344200.0,12.1307,12.1369,12.1119,12.1307,344200.0
2005-07-08 15:00:00,19.39,19.42,19.36,19.4,346600.0,12.1307,12.1495,12.1119,12.1369,346600.0
2005-07-08 15:30:00,19.4,19.4,19.32,19.4,498000.0,12.1369,12.1369,12.0869,12.1369,498000.0
2005-07-11 09:30:00,19.55,19.58,19.42,19.57,565000.0,12.2308,12.2496,12.1495,12.2433,565000.0
2005-07-11 10:00:00,19.57,19.64,19.54,19.61,312400.0,12.2433,12.2871,12.2245,12.2683,312400.0
2005-07-11 10:30:00,19.61,19.69,19.58,19.68,397000.0,12.2683,12.3184,12.2496,12.3121,397000.0
2005-07-11 11:00:00,19.68,19.74,19.67,19.71,220600.0,12.3121,12.3497,12.3059,12.3309,220600.0
2005-07-11 11:30:00,19.72,19.82,19.67,19.78,803600.0,12.3371,12.3997,12.3059,12.3747,803600.0
2005-07-11 12:00:00,19.78,19.83,19.77,19.79,171600.0,12.3747,12.406,12.3684,12.3809,171600.0
2005-07-11 12:30:00,19.79,19.8,19.75,19.78,137400.0,12.3809,12.3872,12.3559,12.3747,137400.0
2005-07-11 13:00:00,19.78,19.82,19.76,19.82,219200.0,12.3747,12.3997,12.3622,12.3997,219200.0
2005-07-11 13:30:00,19.81,19.82,19.7,19.71,160800.0,12.3935,12.3997,12.3246,12.3309,160800.0
2005-07-11 14:00:00,19.7,19.74,19.68,19.69,160000.0,12.3246,12.3497,12.3121,12.3184,160000.0
2005-07-11 14:30:00,19.69,19.78,19.68,19.77,190400.0,12.3184,12.3747,12.3121,12.3684,190400.0
2005-07-11 15:00:00,19.77,19.78,19.72,19.72,302400.0,12.3684,12.3747,12.3371,12.3371,302400.0
2005-07-11 15:30:00,19.73,19.76,19.71,19.75,425000.0,12.3434,12.3622,12.3309,12.3559,425000.0
2005-07-12 09:30:00,19.74,19.75,19.57,19.74,226000.0,12.3497,12.3559,12.2433,12.3497,226000.0
2005-07-12 10:00:00,19.74,19.74,19.52,19.55,269000.0,12.3497,12.3497,12.212,12.2308,269000.0
2005-07-12 10:30:00,19.56,19.6,19.54,19.6,216000.0,12.237,12.2621,12.2245,12.2621,216000.0
2005-07-12 11:00:00,19.6,19.6,19.54,19.59,274800.0,12.2621,12.2621,12.2245,12.2558,274800.0
2005-07-12 11:30:00,19.59,19.6,19.49,19.52,205800.0,12.2558,12.2621,12.1933,12.212,205800.0
2005-07-12 12:00:00,19.53,19.54,19.5,19.51,172400.0,12.2183,12.2245,12.1995,12.2058,172400.0
2005-07-12 12:30:00,19.51,19.53,19.49,19.53,118800.0,12.2058,12.2183,12.1933,12.2183,118800.0
2005-07-12 13:00:00,19.52,19.56,19.51,19.54,75200.0,12.212,12.237,12.2058,12.2245,75200.0
2005-07-12 13:30:00,19.54,19.62,19.54,19.61,168000.0,12.2245,12.2746,12.2245,12.2683,168000.0
2005-07-12 14:00:00,19.61,19.63,19.57,19.6,174800.0,12.2683,12.2808,12.2433,12.2621,174800.0
2005-07-12 14:30:00,19.6,19.64,19.54,19.57,155600.0,12.2621,12.2871,12.2245,12.2433,155600.0
2005-07-12 15:00:00,19.57,19.68,19.57,19.65,221000.0,12.2433,12.3121,12.2433,12.2934,221000.0
2005-07-12 15:30:00,19.65,19.66,19.6,19.63,282800.0,12.2934,12.2996,12.2621,12.2808,282800.0
2005-07-13 09:30:00,19.5,19.5,19.35,19.43,216600.0,12.2771,12.2771,12.1826,12.233,216600.0
2005-07-13 10:00:00,19.43,19.44,19.36,19.41,204600.0,12.233,12.2393,12.1889,12.2204,204600.0
2005-07-13 10:30:00,19.42,19.43,19.36,19.42,168600.0,12.2267,12.233,12.1889,12.2267,168600.0
2005-07-13 11:00:00,19.42,19.46,19.39,19.44,88400.0,12.2267,12.2519,12.2078,12.2393,88400.0
2005-07-13 11:30:00,19.45,19.59,19.45,19.59,578800.0,12.2456,12.3337,12.2456,12.3337,578800.0
2005-07-13 12:00:00,19.59,19.73,19.56,19.68,334400.0,12.3337,12.4219,12.3148,12.3904,334400.0
2005-07-13 12:30:00,19.68,19.72,19.68,19.72,136800.0,12.3904,12.4156,12.3904,12.4156,136800.0
2005-07-13 13:00:00,19.72,19.73,19.7,19.7,124800.0,12.4156,12.4219,12.403,12.403,124800.0
2005-07-13 13:30:00,19.7,19.7,19.61,19.61,164000.0,12.403,12.403,12.3463,12.3463,164000.0
2005-07-13 14:00:00,19.61,19.65,19.6,19.65,115400.0,12.3463,12.3715,12.34,12.3715,115400.0
2005-07-13 14:30:00,19.66,19.67,19.61,19.61,136800.0,12.3778,12.3841,12.3463,12.3463,136800.0
2005-07-13 15:00:00,19.62,19.67,19.61,19.66,456000.0,12.3526,12.3841,12.3463,12.3778,456000.0
2005-07-13 15:30:00,19.66,19.68,19.62,19.66,379600.0,12.3778,12.3904,12.3526,12.3778,379600.0
2005-07-14 09:30:00,19.75,19.92,19.75,19.88,653000.0,12.4345,12.5415,12.4345,12.5163,653000.0
2005-07-14 10:00:00,19.86,19.89,19.7,19.77,502600.0,12.5037,12.5226,12.403,12.447,502600.0
2005-07-14 10:30:00,19.76,19.8,19.72,19.76,366800.0,12.4408,12.4659,12.4156,12.4408,366800.0
2005-07-14 11:00:00,19.76,19.78,19.71,19.72,199000.0,12.4408,12.4533,12.4093,12.4156,199000.0
2005-07-14 11:30:00,19.73,19.75,19.62,19.64,338800.0,12.4219,12.4345,12.3526,12.3652,338800.0
2005-07-14 12:00:00,19.64,19.66,19.56,19.56,387800.0,12.3652,12.3778,12.3148,12.3148,387800.0
2005-07-14 12:30:00,19.57,19.58,19.49,19.52,209200.0,12.3211,12.3274,12.2708,12.2896,209200.0
2005-07-14 13:00:00,19.51,19.58,19.5,19.57,134800.0,12.2834,12.3274,12.2771,12.3211,134800.0
2005-07-14 13:30:00,19.58,19.59,19.44,19.48,180600.0,12.3274,12.3337,12.2393,12.2645,180600.0
2005-07-14 14:00:00,19.47,19.51,19.45,19.48,203200.0,12.2582,12.2834,12.2456,12.2645,203200.0
2005-07-14 14:30:00,19.49,19.49,19.45,19.46,135000.0,12.2708,12.2708,12.2456,12.2519,135000.0
2005-07-14 15:00:00,19.47,19.49,19.45,19.46,174400.0,12.2582,12.2708,12.2456,12.2519,174400.0
2005-07-14 15:30:00,19.46,19.46,19.36,19.38,601400.0,12.2519,12.2519,12.1889,12.2015,601400.0
2005-07-15 09:30:00,19.31,19.35,19.21,19.29,458600.0,12.1574,12.1826,12.0945,12.1448,458600.0
2005-07-15 10:00:00,19.29,19.3,19.23,19.27,242200.0,12.1448,12.1511,12.1071,12.1323,242200.0
2005-07-15 10:30:00,19.27,19.28,19.23,19.26,298600.0,12.1323,12.1385,12.1071,12.126,298600.0
2005-07-15 11:00:00,19.25,19.29,19.25,19.25,337200.0,12.1197,12.1448,12.1197,12.1197,337200.0
2005-07-15 11:30:00,19.25,19.31,19.24,19.29,91400.0,12.1197,12.1574,12.1134,12.1448,91400.0
2005-07-15 12:00:00,19.29,19.31,19.27,19.28,150000.0,12.1448,12.1574,12.1323,12.1385,150000.0
2005-07-15 12:30:00,19.28,19.3,19.27,19.29,110200.0,12.1385,12.1511,12.1323,12.1448,110200.0
2005-07-15 13:00:00,19.28,19.3,19.27,19.28,106800.0,12.1385,12.1511,12.1323,12.1385,106800.0
2005-07-15 13:30:00,19.28,19.3,19.28,19.28,93800.0,12.1385,12.1511,12.1385,12.1385,93800.0
2005-07-15 14:00:00,19.29,19.32,19.27,19.32,120600.0,12.1448,12.1637,12.1323,12.1637,120600.0
2005-07-15 14:30:00,19.32,19.36,19.29,19.34,122400.0,12.1637,12.1889,12.1448,12.1763,122400.0
2005-07-15 15:00:00,19.34,19.36,19.28,19.3,185600.0,12.1763,12.1889,12.1385,12.1511,185600.0
2005-07-15 15:30:00,19.29,19.3,19.28,19.28,257800.0,12.1448,12.1511,12.1385,12.1385,257800.0
2005-07-18 09:30:00,19.29,19.68,19.28,19.6,657800.0,12.1448,12.3904,12.1385,12.34,657800.0
2005-07-18 10:00:00,19.59,19.64,19.53,19.57,615000.0,12.3337,12.3652,12.2959,12.3211,615000.0
2005-07-18 10:30:00,19.58,19.58,19.39,19.42,512000.0,12.3274,12.3274,12.2078,12.2267,512000.0
2005-07-18 11:00:00,19.42,19.5,19.42,19.43,315400.0,12.2267,12.2771,12.2267,12.233,315400.0
2005-07-18 11:30:00,19.43,19.45,19.35,19.36,223000.0,12.233,12.2456,12.1826,12.1889,223000.0
2005-07-18 12:00:00,19.36,19.37,19.28,19.3,236400.0,12.1889,12.1952,12.1385,12.1511,236400.0
2005-07-18 12:30:00,19.3,19.37,19.29,19.36,180800.0,12.1511,12.1952,12.1448,12.1889,180800.0
2005-07-18 13:00:00,19.36,19.38,19.28,19.29,248200.0,12.1889,12.2015,12.1385,12.1448,248200.0
2005-07-18 13:30:00,19.29,19.35,19.29,19.3,192400.0,12.1448,12.1826,12.1448,12.1511,192400.0
2005-07-18 14:00:00,19.32,19.34,19.31,19.32,143800.0,12.1637,12.1763,12.1574,12.1637,143800.0
2005-07-18 14:30:00,19.32,19.39,19.32,19.38,368200.0,12.1637,12.2078,12.1637,12.2015,368200.0
2005-07-18 15:00:00,19.38,19.38,19.32,19.33,467200.0,12.2015,12.2015,12.1637,12.17,467200.0
2005-07-18 15:30:00,19.33,19.36,19.3,19.31,590800.0,12.17,12.1889,12.1511,12.1574,590800.0
2005-07-19 09:30:00,19.38,19.63,19.18,19.32,1416800.0,12.2015,12.3589,12.0756,12.1637,1416800.0
2005-07-19 10:00:00,19.33,19.45,19.25,19.41,1134000.0,12.17,12.2456,12.1197,12.2204,1134000.0
2005-07-19 10:30:00,19.4,19.41,19.35,19.39,414600.0,12.2141,12.2204,12.1826,12.2078,414600.0
2005-07-19 11:00:00,19.39,19.41,19.28,19.32,284000.0,12.2078,12.2204,12.1385,12.1637,284000.0
2005-07-19 11:30:00,19.32,19.35,19.3,19.35,445000.0,12.1637,12.1826,12.1511,12.1826,445000.0
2005-07-19 12:00:00,19.35,19.35,19.24,19.35,516000.0,12.1826,12.1826,12.1134,12.1826,516000.0
2005-07-19 12:30:00,19.35,19.39,19.33,19.35,1236600.0,12.1826,12.2078,12.17,12.1826,1236600.0
2005-07-19 13:00:00,19.35,19.35,19.33,19.34,236600.0,12.1826,12.1826,12.17,12.1763,236600.0
2005-07-19 13:30:00,19.34,19.35,19.31,19.35,266000.0,12.1763,12.1826,12.1574,12.1826,266000.0
2005-07-19 14:00:00,19.35,19.35,19.3,19.35,386800.0,12.1826,12.1826,12.1511,12.1826,386800.0
2005-07-19 14:30:00,19.35,19.37,19.33,19.36,432000.0,12.1826,12.1952,12.17,12.1889,432000.0
2005-07-19 15:00:00,19.36,19.42,19.35,19.4,671800.0,12.1889,12.2267,12.1826,12.2141,671800.0
2005-07-19 15:30:00,19.4,19.44,19.38,19.4,650000.0,12.2141,12.2393,12.2015,12.2141,650000.0
2005-07-20 09:30:00,19.41,19.65,19.41,19.64,581600.0,12.2204,12.3715,12.2204,12.3652,581600.0
2005-07-20 10:00:00,19.64,19.68,19.55,19.64,395600.0,12.3652,12.3904,12.3085,12.3652,395600.0
2005-07-20 10:30:00,19.65,19.67,19.55,19.63,350400.0,12.3715,12.3841,12.3085,12.3589,350400.0
2005-07-20 11:00:00,19.63,19.81,19.59,19.78,538000.0,12.3589,12.4722,12.3337,12.4533,538000.0
2005-07-20 11:30:00,19.79,19.86,19.77,19.86,452000.0,12.4596,12.5037,12.447,12.5037,452000.0
2005-07-20 12:00:00,19.86,19.89,19.8,19.8,402800.0,12.5037,12.5226,12.4659,12.4659,402800.0
2005-07-20 12:30:00,19.81,19.86,19.8,19.85,248400.0,12.4722,12.5037,12.4659,12.4974,248400.0
2005-07-20 13:00:00,19.85,19.93,19.85,19.9,215400.0,12.4974,12.5478,12.4974,12.5289,215400.0
2005-07-20 13:30:00,19.91,19.92,19.86,19.92,223000.0,12.5352,12.5415,12.5037,12.5415,223000.0
2005-07-20 14:00:00,19.92,19.93,19.89,19.92,221000.0,12.5415,12.5478,12.5226,12.5415,221000.0
2005-07-20 14:30:00,19.92,19.92,19.81,19.86,290800.0,12.5415,12.5415,12.4722,12.5037,290800.0
2005-07-20 15:00:00,19.87,19.92,19.83,19.88,274600.0,12.51,12.5415,12.4848,12.5163,274600.0
2005-07-20 15:30:00,19.88,19.92,19.77,19.84,589200.0,12.5163,12.5415,12.447,12.4911,589200.0
2005-07-21 09:30:00,20.38,20.38,19.9,20.04,1089600.0,12.8311,12.8311,12.5289,12.617,1089600.0
2005-07-21 10:00:00,20.04,20.06,19.79,19.88,541600.0,12.617,12.6296,12.4596,12.5163,541600.0
2005-07-21 10:30:00,19.87,19.94,19.65,19.68,385200.0,12.51,12.5541,12.3715,12.3904,385200.0
2005-07-21 11:00:00,19.68,19.8,19.67,19.72,392200.0,12.3904,12.4659,12.3841,12.4156,392200.0
2005-07-21 11:30:00,19.72,19.73,19.59,19.71,400400.0,12.4156,12.4219,12.3337,12.4093,400400.0
2005-07-21 12:00:00,19.71,19.85,19.7,19.84,386600.0,12.4093,12.4974,12.403,12.4911,386600.0
2005-07-21 12:30:00,19.84,19.93,19.84,19.91,800800.0,12.4911,12.5478,12.4911,12.5352,800800.0
2005-07-21 13:00:00,19.91,19.98,19.9,19.95,1309600.0,12.5352,12.5793,12.5289,12.5604,1309600.0
2005-07-21 13:30:00,19.95,20.04,19.95,20.0,499000.0,12.5604,12.617,12.5604,12.5919,499000.0
2005-07-21 14:00:00,20.0,20.02,19.97,19.98,439400.0,12.5919,12.6044,12.573,12.5793,439400.0
2005-07-21 14:30:00,19.98,20.02,19.9,19.96,678200.0,12.5793,12.6044,12.5289,12.5667,678200.0
2005-07-21 15:00:00,19.97,20.04,19.93,20.02,683800.0,12.573,12.617,12.5478,12.6044,683800.0
2005-07-21 15:30:00,20.01,20.08,19.98,20.05,1559400.0,12.5981,12.6422,12.5793,12.6233,1559400.0
2005-07-22 09:30:00,20.04,20.17,20.02,20.06,856200.0,12.617,12.6989,12.6044,12.6296,856200.0
2005-07-22 10:00:00,20.06,20.06,19.97,20.04,315200.0,12.6296,12.6296,12.573,12.617,315200.0
2005-07-22 10:30:00,20.05,20.07,20.02,20.03,249800.0,12.6233,12.6359,12.6044,12.6107,249800.0
2005-07-22 11:00:00,20.02,20.07,19.97,19.99,362200.0,12.6044,12.6359,12.573,12.5856,362200.0
2005-07-22 11:30:00,20.01,20.13,20.01,20.09,299400.0,12.5981,12.6737,12.5981,12.6485,299400.0
2005-07-22 12:00:00,20.09,20.11,20.0,20.0,118000.0,12.6485,12.6611,12.5919,12.5919,118000.0
2005-07-22 12:30:00,20.0,20.03,19.98,20.0,141200.0,12.5919,12.6107,12.5793,12.5919,141200.0
2005-07-22 13:00:00,20.0,20.04,20.0,20.03,331000.0,12.5919,12.617,12.5919,12.6107,331000.0
2005-07-22 13:30:00,20.02,20.04,19.99,20.0,154400.0,12.6044,12.617,12.5856,12.5919,154400.0
2005-07-22 14:00:00,20.0,20.01,19.98,20.0,182800.0,12.5919,12.5981,12.5793,12.5919,182800.0
2005-07-22 14:30:00,19.99,20.1,19.97,20.06,246000.0,12.5856,12.6548,12.573,12.6296,246000.0
2005-07-22 15:00:00,20.06,20.13,20.06,20.1,430200.0,12.6296,12.6737,12.6296,12.6548,430200.0
2005-07-22 15:30:00,20.1,20.2,20.09,20.15,1054800.0,12.6548,12.7178,12.6485,12.6863,1054800.0
2005-07-25 09:30:00,20.25,20.25,20.1,20.15,333000.0,12.7493,12.7493,12.6548,12.6863,333000.0
2005-07-25 10:00:00,20.15,20.25,20.05,20.24,487400.0,12.6863,12.7493,12.6233,12.743,487400.0
2005-07-25 10:30:00,20.24,20.35,20.22,20.31,398400.0,12.743,12.8122,12.7304,12.787,398400.0
2005-07-25 11:00:00,20.31,20.32,20.23,20.25,298200.0,12.787,12.7933,12.7367,12.7493,298200.0
2005-07-25 11:30:00,20.25,20.27,20.18,20.25,294400.0,12.7493,12.7618,12.7052,12.7493,294400.0
2005-07-25 12:00:00,20.25,20.29,20.25,20.26,61800.0,12.7493,12.7744,12.7493,12.7555,61800.0
2005-07-25 12:30:00,20.27,20.29,20.25,20.27,167200.0,12.7618,12.7744,12.7493,12.7618,167200.0
2005-07-25 13:00:00,20.28,20.36,20.28,20.34,338000.0,12.7681,12.8185,12.7681,12.8059,338000.0
2005-07-25 13:30:00,20.35,20.36,20.27,20.3,206000.0,12.8122,12.8185,12.7618,12.7807,206000.0
2005-07-25 14:00:00,20.31,20.31,20.24,20.25,482600.0,12.787,12.787,12.743,12.7493,482600.0
2005-07-25 14:30:00,20.25,20.25,20.11,20.14,294200.0,12.7493,12.7493,12.6611,12.68,294200.0
2005-07-25 15:00:00,20.12,20.15,20.09,20.13,393000.0,12.6674,12.6863,12.6485,12.6737,393000.0
2005-07-25 15:30:00,20.13,20.2,20.11,20.17,842600.0,12.6737,12.7178,12.6611,12.6989,842600.0
2005-07-26 09:30:00,20.05,20.17,19.92,20.06,619400.0,12.6233,12.6989,12.5415,12.6296,619400.0
2005-07-26 10:00:00,20.04,20.09,19.97,20.05,395400.0,12.617,12.6485,12.573,12.6233,395400.0
2005-07-26 10:30:00,20.05,20.05,19.96,19.97,353800.0,12.6233,12.6233,12.5667,12.573,353800.0
2005-07-26 11:00:00,19.96,19.96,19.8,19.8,247600.0,12.5667,12.5667,12.4659,12.4659,247600.0
2005-07-26 11:30:00,19.8,19.83,19.67,19.7,345400.0,12.4659,12.4848,12.3841,12.403,345400.0
2005-07-26 12:00:00,19.69,19.71,19.61,19.61,332600.0,12.3967,12.4093,12.3463,12.3463,332600.0
2005-07-26 12:30:00,19.61,19.69,19.61,19.66,372400.0,12.3463,12.3967,12.3463,12.3778,372400.0
2005-07-26 13:00:00,19.66,19.73,19.65,19.71,240400.0,12.3778,12.4219,12.3715,12.4093,240400.0
2005-07-26 13:30:00,19.71,19.83,19.71,19.81,161800.0,12.4093,12.4848,12.4093,12.4722,161800.0
2005-07-26 14:00:00,19.81,19.82,19.76,19.79,205000.0,12.4722,12.4785,12.4408,12.4596,205000.0
2005-07-26 14:30:00,19.79,19.79,19.73,19.75,141000.0,12.4596,12.4596,12.4219,12.4345,141000.0
2005-07-26 15:00:00,19.75,19.8,19.7,19.73,417800.0,12.4345,12.4659,12.403,12.4219,417800.0
2005-07-26 15:30:00,19.73,19.78,19.7,19.74,631800.0,12.4219,12.4533,12.403,12.4282,631800.0
2005-07-27 09:30:00,19.8,19.97,19.8,19.88,296200.0,12.4659,12.573,12.4659,12.5163,296200.0
2005-07-27 10:00:00,19.89,19.95,19.8,19.82,290200.0,12.5226,12.5604,12.4659,12.4785,290200.0
2005-07-27 10:30:00,19.82,19.83,19.73,19.77,340000.0,12.4785,12.4848,12.4219,12.447,340000.0
2005-07-27 11:00:00,19.77,19.81,19.74,19.75,222200.0,12.447,12.4722,12.4282,12.4345,222200.0
2005-07-27 11:30:00,19.75,19.84,19.74,19.77,321800.0,12.4345,12.4911,12.4282,12.447,321800.0
2005-07-27 12:00:00,19.77,19.8,19.75,19.75,220800.0,12.447,12.4659,12.4345,12.4345,220800.0
2005-07-27 12:30:00,19.76,19.77,19.7,19.72,108800.0,12.4408,12.447,12.403,12.4156,108800.0
2005-07-27 13:00:00,19.72,19.75,19.71,19.73,60800.0,12.4156,12.4345,12.4093,12.4219,60800.0
2005-07-27 13:30:00,19.73,19.8,19.73,19.77,117000.0,12.4219,12.4659,12.4219,12.447,117000.0
2005-07-27 14:00:00,19.77,19.88,19.77,19.83,137600.0,12.447,12.5163,12.447,12.4848,137600.0
2005-07-27 14:30:00,19.84,19.89,19.84,19.87,127800.0,12.4911,12.5226,12.4911,12.51,127800.0
2005-07-27 15:00:00,19.86,19.92,19.85,19.91,220600.0,12.5037,12.5415,12.4974,12.5352,220600.0
2005-07-27 15:30:00,19.92,19.92,19.84,19.85,501400.0,12.5415,12.5415,12.4911,12.4974,501400.0
2005-07-28 09:30:00,19.9,19.92,19.82,19.83,344800.0,12.5289,12.5415,12.4785,12.4848,344800.0
2005-07-28 10:00:00,19.83,19.83,19.7,19.8,362200.0,12.4848,12.4848,12.403,12.4659,362200.0
2005-07-28 10:30:00,19.79,19.95,19.79,19.94,334400.0,12.4596,12.5604,12.4596,12.5541,334400.0
2005-07-28 11:00:00,19.93,19.96,19.86,19.93,194000.0,12.5478,12.5667,12.5037,12.5478,194000.0
2005-07-28 11:30:00,19.94,19.99,19.86,19.95,780000.0,12.5541,12.5856,12.5037,12.5604,780000.0
2005-07-28 12:00:00,19.95,20.02,19.93,20.0,443600.0,12.5604,12.6044,12.5478,12.5919,443600.0
2005-07-28 12:30:00,20.0,20.03,19.97,20.02,173800.0,12.5919,12.6107,12.573,12.6044,173800.0
2005-07-28 13:00:00,20.02,20.03,20.0,20.0,165200.0,12.6044,12.6107,12.5919,12.5919,165200.0
2005-07-28 13:30:00,20.0,20.09,20.0,20.04,208000.0,12.5919,12.6485,12.5919,12.617,208000.0
2005-07-28 14:00:00,20.04,20.05,20.0,20.0,231000.0,12.617,12.6233,12.5919,12.5919,231000.0
2005-07-28 14:30:00,20.0,20.08,20.0,20.07,185000.0,12.5919,12.6422,12.5919,12.6359,185000.0
2005-07-28 15:00:00,20.07,20.09,20.02,20.02,228600.0,12.6359,12.6485,12.6044,12.6044,228600.0
2005-07-28 15:30:00,20.02,20.09,20.02,20.02,518600.0,12.6044,12.6485,12.6044,12.6044,518600.0
2005-07-29 09:30:00,20.0,20.03,19.88,20.0,342000.0,12.5919,12.6107,12.5163,12.5919,342000.0
2005-07-29 10:00:00,20.0,20.12,19.98,19.98,424600.0,12.5919,12.6674,12.5793,12.5793,424600.0
2005-07-29 10:30:00,19.99,20.02,19.95,20.01,293400.0,12.5856,12.6044,12.5604,12.5981,293400.0
2005-07-29 11:00:00,20.01,20.07,19.99,20.06,150400.0,12.5981,12.6359,12.5856,12.6296,150400.0
2005-07-29 11:30:00,20.06,20.07,20.0,20.01,166800.0,12.6296,12.6359,12.5919,12.5981,166800.0
2005-07-29 12:00:00,20.02,20.05,20.0,20.04,450200.0,12.6044,12.6233,12.5919,12.617,450200.0
2005-07-29 12:30:00,20.04,20.1,20.03,20.08,125800.0,12.617,12.6548,12.6107,12.6422,125800.0
2005-07-29 13:00:00,20.08,20.13,20.08,20.11,418000.0,12.6422,12.6737,12.6422,12.6611,418000.0
2005-07-29 13:30:00,20.11,20.18,20.09,20.16,136800.0,12.6611,12.7052,12.6485,12.6926,136800.0
2005-07-29 14:00:00,20.16,20.2,20.15,20.16,142800.0,12.6926,12.7178,12.6863,12.6926,142800.0
2005-07-29 14:30:00,20.16,20.18,20.12,20.15,183600.0,12.6926,12.7052,12.6674,12.6863,183600.0
2005-07-29 15:00:00,20.16,20.16,20.1,20.14,529400.0,12.6926,12.6926,12.6548,12.68,529400.0
2005-07-29 15:30:00,20.14,20.18,20.1,20.13,850200.0,12.68,12.7052,12.6548,12.6737,850200.0
2005-08-01 09:30:00,20.25,20.25,20.08,20.24,398400.0,12.7493,12.7493,12.6422,12.743,398400.0
2005-08-01 10:00:00,20.25,20.25,20.11,20.14,545000.0,12.7493,12.7493,12.6611,12.68,545000.0
2005-08-01 10:30:00,20.14,20.15,20.04,20.15,232200.0,12.68,12.6863,12.617,12.6863,232200.0
2005-08-01 11:00:00,20.16,20.19,20.1,20.18,258800.0,12.6926,12.7115,12.6548,12.7052,258800.0
2005-08-01 11:30:00,20.18,20.29,20.17,20.29,190400.0,12.7052,12.7744,12.6989,12.7744,190400.0
2005-08-01 12:00:00,20.3,20.32,20.2,20.2,181600.0,12.7807,12.7933,12.7178,12.7178,181600.0
2005-08-01 12:30:00,20.2,20.26,20.2,20.24,118200.0,12.7178,12.7555,12.7178,12.743,118200.0
2005-08-01 13:00:00,20.24,20.25,20.23,20.24,110800.0,12.743,12.7493,12.7367,12.743,110800.0
2005-08-01 13:30:00,20.24,20.29,20.24,20.26,320000.0,12.743,12.7744,12.743,12.7555,320000.0
2005-08-01 14:00:00,20.26,20.3,20.26,20.3,187400.0,12.7555,12.7807,12.7555,12.7807,187400.0
2005-08-01 14:30:00,20.3,20.3,20.29,20.3,164200.0,12.7807,12.7807,12.7744,12.7807,164200.0
2005-08-01 15:00:00,20.3,20.32,20.29,20.31,215600.0,12.7807,12.7933,12.7744,12.787,215600.0
2005-08-01 15:30:00,20.31,20.35,20.25,20.28,460200.0,12.787,12.8122,12.7493,12.7681,460200.0
2005-08-02 09:30:00,20.3,20.55,20.28,20.51,795200.0,12.7807,12.9381,12.7681,12.9129,795200.0
2005-08-02 10:00:00,20.52,20.56,20.43,20.47,375600.0,12.9192,12.9444,12.8626,12.8878,375600.0
2005-08-02 10:30:00,20.46,20.52,20.46,20.48,324000.0,12.8815,12.9192,12.8815,12.8941,324000.0
2005-08-02 11:00:00,20.48,20.63,20.48,20.63,387000.0,12.8941,12.9885,12.8941,12.9885,387000.0
2005-08-02 11:30:00,20.61,20.83,20.61,20.78,606800.0,12.9759,13.1144,12.9759,13.0829,606800.0
2005-08-02 12:00:00,20.79,20.79,20.74,20.75,146000.0,13.0892,13.0892,13.0578,13.064,146000.0
2005-08-02 12:30:00,20.75,20.75,20.65,20.67,125200.0,13.064,13.064,13.0011,13.0137,125200.0
2005-08-02 13:00:00,20.67,20.67,20.64,20.65,263800.0,13.0137,13.0137,12.9948,13.0011,263800.0
2005-08-02 13:30:00,20.65,20.68,20.63,20.63,157400.0,13.0011,13.02,12.9885,12.9885,157400.0
2005-08-02 14:00:00,20.63,20.67,20.63,20.64,262000.0,12.9885,13.0137,12.9885,12.9948,262000.0
2005-08-02 14:30:00,20.64,20.66,20.62,20.64,181000.0,12.9948,13.0074,12.9822,12.9948,181000.0
2005-08-02 15:00:00,20.64,20.67,20.63,20.65,370400.0,12.9948,13.0137,12.9885,13.0011,370400.0
2005-08-02 15:30:00,20.65,20.66,20.56,20.6,474400.0,13.0011,13.0074,12.9444,12.9696,474400.0
2005-08-03 09:30:00,20.61,20.83,20.6,20.73,417800.0,12.9759,13.1144,12.9696,13.0515,417800.0
2005-08-03 10:00:00,20.72,20.72,20.58,20.58,278400.0,13.0452,13.0452,12.957,12.957,278400.0
2005-08-03 10:30:00,20.58,20.73,20.56,20.72,280000.0,12.957,13.0515,12.9444,13.0452,280000.0
2005-08-03 11:00:00,20.71,20.75,20.68,20.75,213000.0,13.0389,13.064,13.02,13.064,213000.0
2005-08-03 11:30:00,20.75,20.75,20.7,20.73,163600.0,13.064,13.064,13.0326,13.0515,163600.0
2005-08-03 12:00:00,20.73,20.86,20.73,20.86,388800.0,13.0515,13.1333,13.0515,13.1333,388800.0
2005-08-03 12:30:00,20.85,20.86,20.79,20.8,78200.0,13.127,13.1333,13.0892,13.0955,78200.0
2005-08-03 13:00:00,20.8,20.89,20.8,20.89,206200.0,13.0955,13.1522,13.0955,13.1522,206200.0
2005-08-03 13:30:00,20.89,21.09,20.88,21.08,480200.0,13.1522,13.2781,13.1459,13.2718,480200.0
2005-08-03 14:00:00,21.08,21.08,20.89,20.9,313600.0,13.2718,13.2718,13.1522,13.1585,313600.0
2005-08-03 14:30:00,20.89,20.93,20.82,20.93,254400.0,13.1522,13.1774,13.1081,13.1774,254400.0
2005-08-03 15:00:00,20.93,20.97,20.88,20.92,379400.0,13.1774,13.2026,13.1459,13.1711,379400.0
2005-08-03 15:30:00,20.92,20.92,20.82,20.91,756200.0,13.1711,13.1711,13.1081,13.1648,756200.0
2005-08-04 09:30:00,21.0,21.15,20.89,20.91,868200.0,13.2214,13.3159,13.1522,13.1648,868200.0
2005-08-04 10:00:00,20.91,20.93,20.79,20.91,395400.0,13.1648,13.1774,13.0892,13.1648,395400.0
2005-08-04 10:30:00,20.91,20.94,20.87,20.89,364200.0,13.1648,13.1837,13.1396,13.1522,364200.0
2005-08-04 11:00:00,20.9,20.98,20.9,20.94,222000.0,13.1585,13.2089,13.1585,13.1837,222000.0
2005-08-04 11:30:00,20.94,20.95,20.86,20.91,259800.0,13.1837,13.19,13.1333,13.1648,259800.0
2005-08-04 12:00:00,20.91,20.92,20.85,20.92,227000.0,13.1648,13.1711,13.127,13.1711,227000.0
2005-08-04 12:30:00,20.92,21.08,20.92,21.06,440200.0,13.1711,13.2718,13.1711,13.2592,440200.0
2005-08-04 13:00:00,21.06,21.07,21.0,21.03,249800.0,13.2592,13.2655,13.2214,13.2403,249800.0
2005-08-04 13:30:00,21.03,21.04,20.98,20.99,161200.0,13.2403,13.2466,13.2089,13.2152,161200.0
2005-08-04 14:00:00,20.98,21.03,20.96,20.97,143000.0,13.2089,13.2403,13.1963,13.2026,143000.0
2005-08-04 14:30:00,20.97,20.97,20.86,20.86,243400.0,13.2026,13.2026,13.1333,13.1333,243400.0
2005-08-04 15:00:00,20.86,20.97,20.85,20.95,278800.0,13.1333,13.2026,13.127,13.19,278800.0
2005-08-04 15:30:00,20.96,20.99,20.85,20.89,540800.0,13.1963,13.2152,13.127,13.1522,540800.0
2005-08-05 09:30:00,20.91,21.0,20.83,20.86,287000.0,13.1648,13.2214,13.1144,13.1333,287000.0
2005-08-05 10:00:00,20.86,20.88,20.74,20.77,254800.0,13.1333,13.1459,13.0578,13.0766,254800.0
2005-08-05 10:30:00,20.77,20.83,20.74,20.77,220000.0,13.0766,13.1144,13.0578,13.0766,220000.0
2005-08-05 11:00:00,20.77,20.78,20.66,20.7,177400.0,13.0766,13.0829,13.0074,13.0326,177400.0
2005-08-05 11:30:00,20.69,20.7,20.47,20.47,260200.0,13.0263,13.0326,12.8878,12.8878,260200.0
2005-08-05 12:00:00,20.47,20.49,20.39,20.41,343000.0,12.8878,12.9004,12.8374,12.85,343000.0
2005-08-05 12:30:00,20.41,20.46,20.4,20.41,203600.0,12.85,12.8815,12.8437,12.85,203600.0
2005-08-05 13:00:00,20.41,20.48,20.41,20.47,154400.0,12.85,12.8941,12.85,12.8878,154400.0
2005-08-05 13:30:00,20.47,20.53,20.46,20.51,196400.0,12.8878,12.9255,12.8815,12.9129,196400.0
2005-08-05 14:00:00,20.5,20.52,20.39,20.39,169200.0,12.9067,12.9192,12.8374,12.8374,169200.0
2005-08-05 14:30:00,20.39,20.47,20.39,20.43,160000.0,12.8374,12.8878,12.8374,12.8626,160000.0
2005-08-05 15:00:00,20.43,20.5,20.42,20.49,205200.0,12.8626,12.9067,12.8563,12.9004,205200.0
2005-08-05 15:30:00,20.49,20.54,20.42,20.5,424600.0,12.9004,12.9318,12.8563,12.9067,424600.0
2005-08-08 09:30:00,20.53,20.82,20.53,20.77,683600.0,12.9255,13.1081,12.9255,13.0766,683600.0
2005-08-08 10:00:00,20.77,20.85,20.74,20.84,386000.0,13.0766,13.127,13.0578,13.1207,386000.0
2005-08-08 10:30:00,20.85,20.85,20.79,20.79,214200.0,13.127,13.127,13.0892,13.0892,214200.0
2005-08-08 11:00:00,20.79,20.85,20.79,20.83,203600.0,13.0892,13.127,13.0892,13.1144,203600.0
2005-08-08 11:30:00,20.84,20.84,20.75,20.78,225800.0,13.1207,13.1207,13.064,13.0829,225800.0
2005-08-08 12:00:00,20.78,20.79,20.73,20.74,109200.0,13.0829,13.0892,13.0515,13.0578,109200.0
2005-08-08 12:30:00,20.74,20.78,20.72,20.74,138800.0,13.0578,13.0829,13.0452,13.0578,138800.0
2005-08-08 13:00:00,20.74,20.74,20.61,20.61,211000.0,13.0578,13.0578,12.9759,12.9759,211000.0
2005-08-08 13:30:00,20.61,20.64,20.58,20.61,174200.0,12.9759,12.9948,12.957,12.9759,174200.0
2005-08-08 14:00:00,20.61,20.64,20.57,20.58,173400.0,12.9759,12.9948,12.9507,12.957,173400.0
2005-08-08 14:30:00,20.58,20.6,20.53,20.58,242200.0,12.957,12.9696,12.9255,12.957,242200.0
2005-08-08 15:00:00,20.59,20.59,20.49,20.49,266000.0,12.9633,12.9633,12.9004,12.9004,266000.0
2005-08-08 15:30:00,20.49,20.54,20.48,20.5,680400.0,12.9004,12.9318,12.8941,12.9067,680400.0
2005-08-09 09:30:00,20.48,20.48,20.01,20.1,769800.0,12.8941,12.8941,12.5981,12.6548,769800.0
2005-08-09 10:00:00,20.1,20.27,20.08,20.18,432000.0,12.6548,12.7618,12.6422,12.7052,432000.0
2005-08-09 10:30:00,20.18,20.23,20.15,20.22,396200.0,12.7052,12.7367,12.6863,12.7304,396200.0
2005-08-09 11:00:00,20.22,20.31,20.2,20.28,340400.0,12.7304,12.787,12.7178,12.7681,340400.0
2005-08-09 11:30:00,20.28,20.43,20.28,20.42,750400.0,12.7681,12.8626,12.7681,12.8563,750400.0
2005-08-09 12:00:00,20.42,20.52,20.41,20.45,278600.0,12.8563,12.9192,12.85,12.8752,278600.0
2005-08-09 12:30:00,20.45,20.53,20.45,20.5,185200.0,12.8752,12.9255,12.8752,12.9067,185200.0
2005-08-09 13:00:00,20.5,20.52,20.46,20.52,154800.0,12.9067,12.9192,12.8815,12.9192,154800.0
2005-08-09 13:30:00,20.51,20.53,20.45,20.45,140000.0,12.9129,12.9255,12.8752,12.8752,140000.0
2005-08-09 14:00:00,20.45,20.47,20.36,20.44,195000.0,12.8752,12.8878,12.8185,12.8689,195000.0
2005-08-09 14:30:00,20.45,20.52,20.45,20.46,296000.0,12.8752,12.9192,12.8752,12.8815,296000.0
2005-08-09 15:00:00,20.45,20.45,20.41,20.41,176600.0,12.8752,12.8752,12.85,12.85,176600.0
2005-08-09 15:30:00,20.4,20.49,20.4,20.48,493800.0,12.8437,12.9004,12.8437,12.8941,493800.0
2005-08-10 09:30:00,20.5,20.78,20.5,20.73,470600.0,12.9067,13.0829,12.9067,13.0515,470600.0
2005-08-10 10:00:00,20.73,20.92,20.73,20.86,385200.0,13.0515,13.1711,13.0515,13.1333,385200.0
2005-08-10 10:30:00,20.88,20.94,20.86,20.91,383600.0,13.1459,13.1837,13.1333,13.1648,383600.0
2005-08-10 11:00:00,20.91,21.07,20.9,21.07,510400.0,13.1648,13.2655,13.1585,13.2655,510400.0
2005-08-10 11:30:00,21.07,21.23,21.07,21.13,864800.0,13.2655,13.3663,13.2655,13.3033,864800.0
2005-08-10 12:00:00,21.13,21.2,21.12,21.16,323200.0,13.3033,13.3474,13.297,13.3222,323200.0
2005-08-10 12:30:00,21.16,21.17,21.04,21.13,414000.0,13.3222,13.3285,13.2466,13.3033,414000.0
2005-08-10 13:00:00,21.13,21.19,21.11,21.18,591200.0,13.3033,13.3411,13.2907,13.3348,591200.0
2005-08-10 13:30:00,21.18,21.21,21.12,21.18,326600.0,13.3348,13.3537,13.297,13.3348,326600.0
2005-08-10 14:00:00,21.17,21.17,21.04,21.04,517000.0,13.3285,13.3285,13.2466,13.2466,517000.0
2005-08-10 14:30:00,21.04,21.1,21.0,21.04,417200.0,13.2466,13.2844,13.2214,13.2466,417200.0
2005-08-10 15:00:00,21.05,21.05,20.91,20.94,347800.0,13.2529,13.2529,13.1648,13.1837,347800.0
2005-08-10 15:30:00,20.94,20.99,20.92,20.96,683200.0,13.1837,13.2152,13.1711,13.1963,683200.0
2005-08-11 09:30:00,21.08,21.28,20.93,21.23,906400.0,13.2718,13.3977,13.1774,13.3663,906400.0
2005-08-11 10:00:00,21.23,21.54,21.18,21.46,946600.0,13.3663,13.5614,13.3348,13.5111,946600.0
2005-08-11 10:30:00,21.47,21.47,21.29,21.31,249600.0,13.5174,13.5174,13.404,13.4166,249600.0
2005-08-11 11:00:00,21.32,21.36,21.29,21.3,420400.0,13.4229,13.4481,13.404,13.4103,420400.0
2005-08-11 11:30:00,21.31,21.46,21.31,21.46,534800.0,13.4166,13.5111,13.4166,13.5111,534800.0
2005-08-11 12:00:00,21.47,21.59,21.45,21.56,712800.0,13.5174,13.5929,13.5048,13.574,712800.0
2005-08-11 12:30:00,21.56,21.65,21.55,21.61,366400.0,13.574,13.6307,13.5677,13.6055,366400.0
2005-08-11 13:00:00,21.62,21.74,21.62,21.71,451800.0,13.6118,13.6873,13.6118,13.6685,451800.0
2005-08-11 13:30:00,21.71,21.71,21.63,21.66,198000.0,13.6685,13.6685,13.6181,13.637,198000.0
2005-08-11 14:00:00,21.65,21.66,21.49,21.52,408000.0,13.6307,13.637,13.5299,13.5488,408000.0
2005-08-11 14:30:00,21.51,21.59,21.51,21.52,364200.0,13.5425,13.5929,13.5425,13.5488,364200.0
2005-08-11 15:00:00,21.51,21.69,21.5,21.63,537400.0,13.5425,13.6559,13.5362,13.6181,537400.0
2005-08-11 15:30:00,21.62,21.64,21.43,21.6,936000.0,13.6118,13.6244,13.4922,13.5992,936000.0
2005-08-12 09:30:00,21.6,21.69,21.43,21.55,637400.0,13.5992,13.6559,13.4922,13.5677,637400.0
2005-08-12 10:00:00,21.55,21.55,21.39,21.39,248600.0,13.5677,13.5677,13.467,13.467,248600.0
2005-08-12 10:30:00,21.38,21.47,21.32,21.45,294600.0,13.4607,13.5174,13.4229,13.5048,294600.0
2005-08-12 11:00:00,21.45,21.52,21.41,21.5,258600.0,13.5048,13.5488,13.4796,13.5362,258600.0
2005-08-12 11:30:00,21.49,21.59,21.4,21.41,380200.0,13.5299,13.5929,13.4733,13.4796,380200.0
2005-08-12 12:00:00,21.42,21.55,21.41,21.48,412400.0,13.4859,13.5677,13.4796,13.5237,412400.0
2005-08-12 12:30:00,21.48,21.5,21.4,21.47,150600.0,13.5237,13.5362,13.4733,13.5174,150600.0
2005-08-12 13:00:00,21.47,21.48,21.45,21.47,112800.0,13.5174,13.5237,13.5048,13.5174,112800.0
2005-08-12 13:30:00,21.47,21.48,21.45,21.46,97000.0,13.5174,13.5237,13.5048,13.5111,97000.0
2005-08-12 14:00:00,21.46,21.53,21.46,21.52,121600.0,13.5111,13.5551,13.5111,13.5488,121600.0
2005-08-12 14:30:00,21.51,21.58,21.5,21.55,131800.0,13.5425,13.5866,13.5362,13.5677,131800.0
2005-08-12 15:00:00,21.55,21.75,21.55,21.72,402400.0,13.5677,13.6936,13.5677,13.6748,402400.0
2005-08-12 15:30:00,21.71,21.74,21.63,21.7,549800.0,13.6685,13.6873,13.6181,13.6622,549800.0
2005-08-15 09:30:00,21.61,21.63,21.46,21.59,377200.0,13.6055,13.6181,13.5111,13.5929,377200.0
2005-08-15 10:00:00,21.59,21.67,21.51,21.67,331200.0,13.5929,13.6433,13.5425,13.6433,331200.0
2005-08-15 10:30:00,21.67,21.74,21.59,21.64,332400.0,13.6433,13.6873,13.5929,13.6244,332400.0
2005-08-15 11:00:00,21.65,21.71,21.55,21.58,262800.0,13.6307,13.6685,13.5677,13.5866,262800.0
2005-08-15 11:30:00,21.58,21.64,21.53,21.61,184400.0,13.5866,13.6244,13.5551,13.6055,184400.0
2005-08-15 12:00:00,21.61,21.62,21.58,21.61,90600.0,13.6055,13.6118,13.5866,13.6055,90600.0
2005-08-15 12:30:00,21.61,21.68,21.6,21.65,139400.0,13.6055,13.6496,13.5992,13.6307,139400.0
2005-08-15 13:00:00,21.65,21.68,21.63,21.65,310200.0,13.6307,13.6496,13.6181,13.6307,310200.0
2005-08-15 13:30:00,21.65,21.65,21.6,21.61,49200.0,13.6307,13.6307,13.5992,13.6055,49200.0
2005-08-15 14:00:00,21.61,21.65,21.6,21.64,154200.0,13.6055,13.6307,13.5992,13.6244,154200.0
2005-08-15 14:30:00,21.65,21.65,21.6,21.64,164800.0,13.6307,13.6307,13.5992,13.6244,164800.0
2005-08-15 15:00:00,21.64,21.64,21.55,21.61,273600.0,13.6244,13.6244,13.5677,13.6055,273600.0
2005-08-15 15:30:00,21.61,21.65,21.5,21.63,450800.0,13.6055,13.6307,13.5362,13.6181,450800.0
2005-08-16 09:30:00,21.53,21.61,21.35,21.58,522600.0,13.5551,13.6055,13.4418,13.5866,522600.0
2005-08-16 10:00:00,21.58,21.7,21.58,21.67,390000.0,13.5866,13.6622,13.5866,13.6433,390000.0
2005-08-16 10:30:00,21.67,21.68,21.53,21.55,251200.0,13.6433,13.6496,13.5551,13.5677,251200.0
2005-08-16 11:00:00,21.54,21.55,21.47,21.5,197000.0,13.5614,13.5677,13.5174,13.5362,197000.0
2005-08-16 11:30:00,21.5,21.5,21.39,21.39,159600.0,13.5362,13.5362,13.467,13.467,159600.0
2005-08-16 12:00:00,21.39,21.39,21.25,21.29,309400.0,13.467,13.467,13.3788,13.404,309400.0
2005-08-16 12:30:00,21.29,21.41,21.28,21.41,146200.0,13.404,13.4796,13.3977,13.4796,146200.0
2005-08-16 13:00:00,21.41,21.48,21.38,21.47,326200.0,13.4796,13.5237,13.4607,13.5174,326200.0
2005-08-16 13:30:00,21.46,21.54,21.46,21.52,495400.0,13.5111,13.5614,13.5111,13.5488,495400.0
2005-08-16 14:00:00,21.52,21.54,21.5,21.5,478000.0,13.5488,13.5614,13.5362,13.5362,478000.0
2005-08-16 14:30:00,21.5,21.52,21.44,21.46,207800.0,13.5362,13.5488,13.4985,13.5111,207800.0
2005-08-16 15:00:00,21.46,21.5,21.34,21.36,244000.0,13.5111,13.5362,13.4355,13.4481,244000.0
2005-08-16 15:30:00,21.36,21.37,21.25,21.26,619000.0,13.4481,13.4544,13.3788,13.3851,619000.0
2005-08-17 09:30:00,20.98,21.01,20.77,20.93,923000.0,13.2089,13.2277,13.0766,13.1774,923000.0
2005-08-17 10:00:00,20.93,21.08,20.92,20.98,1485200.0,13.1774,13.2718,13.1711,13.2089,1485200.0
2005-08-17 10:30:00,20.99,21.16,20.94,21.04,580200.0,13.2152,13.3222,13.1837,13.2466,580200.0
2005-08-17 11:00:00,21.03,21.03,20.86,20.87,529600.0,13.2403,13.2403,13.1333,13.1396,529600.0
2005-08-17 11:30:00,20.87,20.9,20.65,20.68,488200.0,13.1396,13.1585,13.0011,13.02,488200.0
2005-08-17 12:00:00,20.67,20.78,20.66,20.75,416600.0,13.0137,13.0829,13.0074,13.064,416600.0
2005-08-17 12:30:00,20.75,20.82,20.74,20.75,204800.0,13.064,13.1081,13.0578,13.064,204800.0
2005-08-17 13:00:00,20.75,20.82,20.75,20.81,122600.0,13.064,13.1081,13.064,13.1018,122600.0
2005-08-17 13:30:00,20.81,20.81,20.72,20.73,175800.0,13.1018,13.1018,13.0452,13.0515,175800.0
2005-08-17 14:00:00,20.74,20.74,20.53,20.56,522600.0,13.0578,13.0578,12.9255,12.9444,522600.0
2005-08-17 14:30:00,20.56,20.56,20.34,20.43,791000.0,12.9444,12.9444,12.8059,12.8626,791000.0
2005-08-17 15:00:00,20.43,20.48,20.34,20.35,392800.0,12.8626,12.8941,12.8059,12.8122,392800.0
2005-08-17 15:30:00,20.34,20.5,20.33,20.38,1162600.0,12.8059,12.9067,12.7996,12.8311,1162600.0
2005-08-18 09:30:00,20.41,20.65,20.32,20.41,811600.0,12.85,13.0011,12.7933,12.85,811600.0
2005-08-18 10:00:00,20.41,20.43,20.36,20.4,560200.0,12.85,12.8626,12.8185,12.8437,560200.0
2005-08-18 10:30:00,20.4,20.52,20.38,20.5,462600.0,12.8437,12.9192,12.8311,12.9067,462600.0
2005-08-18 11:00:00,20.5,20.52,20.45,20.45,503000.0,12.9067,12.9192,12.8752,12.8752,503000.0
2005-08-18 11:30:00,20.46,20.48,20.33,20.36,289000.0,12.8815,12.8941,12.7996,12.8185,289000.0
2005-08-18 12:00:00,20.35,20.38,20.32,20.33,304400.0,12.8122,12.8311,12.7933,12.7996,304400.0
2005-08-18 12:30:00,20.33,20.39,20.33,20.38,176000.0,12.7996,12.8374,12.7996,12.8311,176000.0
2005-08-18 13:00:00,20.39,20.43,20.38,20.41,174600.0,12.8374,12.8626,12.8311,12.85,174600.0
2005-08-18 13:30:00,20.41,20.44,20.4,20.4,253200.0,12.85,12.8689,12.8437,12.8437,253200.0
2005-08-18 14:00:00,20.4,20.4,20.33,20.33,269400.0,12.8437,12.8437,12.7996,12.7996,269400.0
2005-08-18 14:30:00,20.33,20.43,20.33,20.42,333800.0,12.7996,12.8626,12.7996,12.8563,333800.0
2005-08-18 15:00:00,20.43,20.43,20.38,20.39,267400.0,12.8626,12.8626,12.8311,12.8374,267400.0
2005-08-18 15:30:00,20.39,20.42,20.36,20.39,602800.0,12.8374,12.8563,12.8185,12.8374,602800.0
2005-08-19 09:30:00,20.55,20.64,20.53,20.61,622400.0,12.9381,12.9948,12.9255,12.9759,622400.0
2005-08-19 10:00:00,20.61,20.62,20.55,20.6,237000.0,12.9759,12.9822,12.9381,12.9696,237000.0
2005-08-19 10:30:00,20.6,20.61,20.56,20.56,246200.0,12.9696,12.9759,12.9444,12.9444,246200.0
2005-08-19 11:00:00,20.56,20.58,20.49,20.5,174800.0,12.9444,12.957,12.9004,12.9067,174800.0
2005-08-19 11:30:00,20.49,20.5,20.43,20.44,162800.0,12.9004,12.9067,12.8626,12.8689,162800.0
2005-08-19 12:00:00,20.44,20.49,20.43,20.44,96200.0,12.8689,12.9004,12.8626,12.8689,96200.0
2005-08-19 12:30:00,20.45,20.47,20.4,20.4,113400.0,12.8752,12.8878,12.8437,12.8437,113400.0
2005-08-19 13:00:00,20.4,20.4,20.3,20.36,237600.0,12.8437,12.8437,12.7807,12.8185,237600.0
2005-08-19 13:30:00,20.36,20.48,20.36,20.48,144400.0,12.8185,12.8941,12.8185,12.8941,144400.0
2005-08-19 14:00:00,20.48,20.52,20.47,20.5,145000.0,12.8941,12.9192,12.8878,12.9067,145000.0
2005-08-19 14:30:00,20.5,20.53,20.49,20.52,127400.0,12.9067,12.9255,12.9004,12.9192,127400.0
2005-08-19 15:00:00,20.52,20.6,20.52,20.6,197400.0,12.9192,12.9696,12.9192,12.9696,197400.0
2005-08-19 15:30:00,20.6,20.61,20.52,20.54,480800.0,12.9696,12.9759,12.9192,12.9318,480800.0
2005-08-22 09:30:00,20.68,20.97,20.66,20.92,429200.0,13.02,13.2026,13.0074,13.1711,429200.0
2005-08-22 10:00:00,20.92,21.0,20.92,20.96,290800.0,13.1711,13.2214,13.1711,13.1963,290800.0
2005-08-22 10:30:00,20.96,20.99,20.94,20.95,205600.0,13.1963,13.2152,13.1837,13.19,205600.0
2005-08-22 11:00:00,20.94,20.95,20.75,20.76,338600.0,13.1837,13.19,13.064,13.0703,338600.0
2005-08-22 11:30:00,20.76,20.81,20.73,20.78,254800.0,13.0703,13.1018,13.0515,13.0829,254800.0
2005-08-22 12:00:00,20.78,20.82,20.7,20.72,306200.0,13.0829,13.1081,13.0326,13.0452,306200.0
2005-08-22 12:30:00,20.72,20.73,20.6,20.64,270200.0,13.0452,13.0515,12.9696,12.9948,270200.0
2005-08-22 13:00:00,20.64,20.65,20.59,20.65,297600.0,12.9948,13.0011,12.9633,13.0011,297600.0
2005-08-22 13:30:00,20.64,20.74,20.63,20.7,274400.0,12.9948,13.0578,12.9885,13.0326,274400.0
2005-08-22 14:00:00,20.69,20.71,20.66,20.68,272800.0,13.0263,13.0389,13.0074,13.02,272800.0
2005-08-22 14:30:00,20.69,20.72,20.67,20.7,273000.0,13.0263,13.0452,13.0137,13.0326,273000.0
2005-08-22 15:00:00,20.7,20.73,20.67,20.71,192000.0,13.0326,13.0515,13.0137,13.0389,192000.0
2005-08-22 15:30:00,20.71,20.77,20.7,20.73,305800.0,13.0389,13.0766,13.0326,13.0515,305800.0
2005-08-23 09:30:00,20.78,20.9,20.75,20.82,312000.0,13.0829,13.1585,13.064,13.1081,312000.0
2005-08-23 10:00:00,20.82,20.82,20.67,20.68,208600.0,13.1081,13.1081,13.0137,13.02,208600.0
2005-08-23 10:30:00,20.68,20.69,20.54,20.54,226600.0,13.02,13.0263,12.9318,12.9318,226600.0
2005-08-23 11:00:00,20.54,20.59,20.5,20.57,290600.0,12.9318,12.9633,12.9067,12.9507,290600.0
2005-08-23 11:30:00,20.57,20.57,20.42,20.44,190800.0,12.9507,12.9507,12.8563,12.8689,190800.0
2005-08-23 12:00:00,20.44,20.45,20.35,20.36,491200.0,12.8689,12.8752,12.8122,12.8185,491200.0
2005-08-23 12:30:00,20.36,20.36,20.31,20.31,329400.0,12.8185,12.8185,12.787,12.787,329400.0
2005-08-23 13:00:00,20.31,20.34,20.27,20.34,314400.0,12.787,12.8059,12.7618,12.8059,314400.0
2005-08-23 13:30:00,20.34,20.43,20.34,20.4,302400.0,12.8059,12.8626,12.8059,12.8437,302400.0
2005-08-23 14:00:00,20.39,20.42,20.36,20.41,330400.0,12.8374,12.8563,12.8185,12.85,330400.0
2005-08-23 14:30:00,20.42,20.43,20.39,20.41,338200.0,12.8563,12.8626,12.8374,12.85,338200.0
2005-08-23 15:00:00,20.41,20.5,20.38,20.5,434600.0,12.85,12.9067,12.8311,12.9067,434600.0
2005-08-23 15:30:00,20.5,20.5,20.41,20.41,553800.0,12.9067,12.9067,12.85,12.85,553800.0
2005-08-24 09:30:00,19.93,20.29,19.93,20.17,1044400.0,12.5478,12.7744,12.5478,12.6989,1044400.0
2005-08-24 10:00:00,20.17,20.2,20.11,20.12,492600.0,12.6989,12.7178,12.6611,12.6674,492600.0
2005-08-24 10:30:00,20.11,20.3,20.11,20.15,336000.0,12.6611,12.7807,12.6611,12.6863,336000.0
2005-08-24 11:00:00,20.15,20.25,19.96,19.97,694400.0,12.6863,12.7493,12.5667,12.573,694400.0
2005-08-24 11:30:00,19.96,20.07,19.93,20.04,372600.0,12.5667,12.6359,12.5478,12.617,372600.0
2005-08-24 12:00:00,20.02,20.05,19.98,20.02,241800.0,12.6044,12.6233,12.5793,12.6044,241800.0
2005-08-24 12:30:00,20.02,20.05,19.99,20.02,184000.0,12.6044,12.6233,12.5856,12.6044,184000.0
2005-08-24 13:00:00,20.01,20.08,20.01,20.07,119200.0,12.5981,12.6422,12.5981,12.6359,119200.0
2005-08-24 13:30:00,20.07,20.16,20.06,20.11,180400.0,12.6359,12.6926,12.6296,12.6611,180400.0
2005-08-24 14:00:00,20.11,20.16,20.11,20.16,194600.0,12.6611,12.6926,12.6611,12.6926,194600.0
2005-08-24 14:30:00,20.16,20.16,20.07,20.08,208800.0,12.6926,12.6926,12.6359,12.6422,208800.0
2005-08-24 15:00:00,20.08,20.09,19.88,19.9,439600.0,12.6422,12.6485,12.5163,12.5289,439600.0
2005-08-24 15:30:00,19.9,19.99,19.86,19.93,783600.0,12.5289,12.5856,12.5037,12.5478,783600.0
2005-08-25 09:30:00,19.9,20.13,19.89,20.0,416800.0,12.5289,12.6737,12.5226,12.5919,416800.0
2005-08-25 10:00:00,20.01,20.09,19.93,20.01,286000.0,12.5981,12.6485,12.5478,12.5981,286000.0
2005-08-25 10:30:00,20.01,20.09,19.97,20.09,304800.0,12.5981,12.6485,12.573,12.6485,304800.0
2005-08-25 11:00:00,20.09,20.17,20.07,20.17,303800.0,12.6485,12.6989,12.6359,12.6989,303800.0
2005-08-25 11:30:00,20.17,20.17,20.06,20.07,299800.0,12.6989,12.6989,12.6296,12.6359,299800.0
2005-08-25 12:00:00,20.06,20.09,20.0,20.06,180000.0,12.6296,12.6485,12.5919,12.6296,180000.0
2005-08-25 12:30:00,20.06,20.06,19.98,19.98,140600.0,12.6296,12.6296,12.5793,12.5793,140600.0
2005-08-25 13:00:00,19.99,20.06,19.98,20.05,166800.0,12.5856,12.6296,12.5793,12.6233,166800.0
2005-08-25 13:30:00,20.05,20.05,19.99,20.02,196600.0,12.6233,12.6233,12.5856,12.6044,196600.0
2005-08-25 14:00:00,20.02,20.06,19.99,20.06,184000.0,12.6044,12.6296,12.5856,12.6296,184000.0
2005-08-25 14:30:00,20.06,20.12,20.04,20.12,148200.0,12.6296,12.6674,12.617,12.6674,148200.0
2005-08-25 15:00:00,20.12,20.12,20.04,20.05,237800.0,12.6674,12.6674,12.617,12.6233,237800.0
2005-08-25 15:30:00,20.05,20.12,20.03,20.11,350600.0,12.6233,12.6674,12.6107,12.6611,350600.0
2005-08-26 09:30:00,20.03,20.43,20.03,20.21,483600.0,12.6107,12.8626,12.6107,12.7241,483600.0
2005-08-26 10:00:00,20.2,20.21,20.1,20.17,193200.0,12.7178,12.7241,12.6548,12.6989,193200.0
2005-08-26 10:30:00,20.15,20.21,20.14,20.17,92000.0,12.6863,12.7241,12.68,12.6989,92000.0
2005-08-26 11:00:00,20.17,20.17,20.12,20.14,142200.0,12.6989,12.6989,12.6674,12.68,142200.0
2005-08-26 11:30:00,20.14,20.14,19.94,19.96,233800.0,12.68,12.68,12.5541,12.5667,233800.0
2005-08-26 12:00:00,19.95,19.97,19.9,19.92,397600.0,12.5604,12.573,12.5289,12.5415,397600.0
2005-08-26 12:30:00,19.91,19.93,19.88,19.9,106600.0,12.5352,12.5478,12.5163,12.5289,106600.0
2005-08-26 13:00:00,19.9,19.93,19.9,19.93,183400.0,12.5289,12.5478,12.5289,12.5478,183400.0
2005-08-26 13:30:00,19.93,20.04,19.93,20.0,337800.0,12.5478,12.617,12.5478,12.5919,337800.0
2005-08-26 14:00:00,19.99,20.07,19.97,20.04,139400.0,12.5856,12.6359,12.573,12.617,139400.0
2005-08-26 14:30:00,20.03,20.03,19.93,19.95,213600.0,12.6107,12.6107,12.5478,12.5604,213600.0
2005-08-26 15:00:00,19.95,20.0,19.95,19.99,203600.0,12.5604,12.5919,12.5604,12.5856,203600.0
2005-08-26 15:30:00,19.99,20.0,19.93,19.93,327200.0,12.5856,12.5919,12.5478,12.5478,327200.0
2005-08-29 09:30:00,19.91,20.02,19.77,19.98,587000.0,12.5352,12.6044,12.447,12.5793,587000.0
2005-08-29 10:00:00,19.97,20.1,19.96,20.08,502800.0,12.573,12.6548,12.5667,12.6422,502800.0
2005-08-29 10:30:00,20.08,20.2,20.05,20.05,217800.0,12.6422,12.7178,12.6233,12.6233,217800.0
2005-08-29 11:00:00,20.05,20.08,20.04,20.07,137000.0,12.6233,12.6422,12.617,12.6359,137000.0
2005-08-29 11:30:00,20.06,20.15,20.06,20.13,171800.0,12.6296,12.6863,12.6296,12.6737,171800.0
2005-08-29 12:00:00,20.13,20.15,20.1,20.14,100200.0,12.6737,12.6863,12.6548,12.68,100200.0
2005-08-29 12:30:00,20.14,20.15,20.13,20.13,181000.0,12.68,12.6863,12.6737,12.6737,181000.0
2005-08-29 13:00:00,20.14,20.29,20.14,20.29,313200.0,12.68,12.7744,12.68,12.7744,313200.0
2005-08-29 13:30:00,20.29,20.38,20.27,20.38,292400.0,12.7744,12.8311,12.7618,12.8311,292400.0
2005-08-29 14:00:00,20.38,20.46,20.38,20.41,313600.0,12.8311,12.8815,12.8311,12.85,313600.0
2005-08-29 14:30:00,20.41,20.5,20.41,20.45,278400.0,12.85,12.9067,12.85,12.8752,278400.0
2005-08-29 15:00:00,20.46,20.57,20.44,20.53,445400.0,12.8815,12.9507,12.8689,12.9255,445400.0
2005-08-29 15:30:00,20.54,20.54,20.4,20.4,576000.0,12.9318,12.9318,12.8437,12.8437,576000.0
2005-08-30 09:30:00,20.04,20.47,20.04,20.3,375400.0,12.617,12.8878,12.617,12.7807,375400.0
2005-08-30 10:00:00,20.3,20.35,20.17,20.19,297400.0,12.7807,12.8122,12.6989,12.7115,297400.0
2005-08-30 10:30:00,20.18,20.39,20.18,20.36,203000.0,12.7052,12.8374,12.7052,12.8185,203000.0
2005-08-30 11:00:00,20.36,20.4,20.32,20.35,380600.0,12.8185,12.8437,12.7933,12.8122,380600.0
2005-08-30 11:30:00,20.36,20.47,20.34,20.47,257600.0,12.8185,12.8878,12.8059,12.8878,257600.0
2005-08-30 12:00:00,20.47,20.58,20.45,20.55,407600.0,12.8878,12.957,12.8752,12.9381,407600.0
2005-08-30 12:30:00,20.56,20.68,20.54,20.65,524800.0,12.9444,13.02,12.9318,13.0011,524800.0
2005-08-30 13:00:00,20.65,20.67,20.63,20.66,135600.0,13.0011,13.0137,12.9885,13.0074,135600.0
2005-08-30 13:30:00,20.66,20.67,20.58,20.63,154800.0,13.0074,13.0137,12.957,12.9885,154800.0
2005-08-30 14:00:00,20.63,20.63,20.5,20.54,146600.0,12.9885,12.9885,12.9067,12.9318,146600.0
2005-08-30 14:30:00,20.55,20.61,20.5,20.54,238200.0,12.9381,12.9759,12.9067,12.9318,238200.0
2005-08-30 15:00:00,20.54,20.58,20.5,20.54,338200.0,12.9318,12.957,12.9067,12.9318,338200.0
2005-08-30 15:30:00,20.54,20.64,20.54,20.58,539400.0,12.9318,12.9948,12.9318,12.957,539400.0
2005-08-31 09:30:00,20.68,20.89,20.68,20.84,331800.0,13.02,13.1522,13.02,13.1207,331800.0
2005-08-31 10:00:00,20.84,20.99,20.78,20.91,426200.0,13.1207,13.2152,13.0829,13.1648,426200.0
2005-08-31 10:30:00,20.92,21.0,20.9,20.96,574400.0,13.1711,13.2214,13.1585,13.1963,574400.0
2005-08-31 11:00:00,20.96,20.98,20.91,20.95,312600.0,13.1963,13.2089,13.1648,13.19,312600.0
2005-08-31 11:30:00,20.95,21.04,20.92,21.0,463600.0,13.19,13.2466,13.1711,13.2214,463600.0
2005-08-31 12:00:00,21.02,21.02,20.67,20.67,481600.0,13.234,13.234,13.0137,13.0137,481600.0
2005-08-31 12:30:00,20.67,20.79,20.67,20.79,309000.0,13.0137,13.0892,13.0137,13.0892,309000.0
2005-08-31 13:00:00,20.79,20.85,20.78,20.82,159400.0,13.0892,13.127,13.0829,13.1081,159400.0
2005-08-31 13:30:00,20.82,20.92,20.82,20.9,212600.0,13.1081,13.1711,13.1081,13.1585,212600.0
2005-08-31 14:00:00,20.89,20.92,20.85,20.92,217000.0,13.1522,13.1711,13.127,13.1711,217000.0
2005-08-31 14:30:00,20.92,21.0,20.88,20.99,225800.0,13.1711,13.2214,13.1459,13.2152,225800.0
2005-08-31 15:00:00,20.99,21.0,20.95,21.0,269200.0,13.2152,13.2214,13.19,13.2214,269200.0
2005-08-31 15:30:00,21.0,21.09,21.0,21.09,597400.0,13.2214,13.2781,13.2214,13.2781,597400.0
2005-09-01 09:30:00,21.41,21.63,21.35,21.45,480800.0,13.4796,13.6181,13.4418,13.5048,480800.0
2005-09-01 10:00:00,21.46,21.61,21.43,21.49,479200.0,13.5111,13.6055,13.4922,13.5299,479200.0
2005-09-01 10:30:00,21.5,21.61,21.46,21.57,557400.0,13.5362,13.6055,13.5111,13.5803,557400.0
2005-09-01 11:00:00,21.57,21.66,21.56,21.64,467200.0,13.5803,13.637,13.574,13.6244,467200.0
2005-09-01 11:30:00,21.64,21.74,21.63,21.64,421800.0,13.6244,13.6873,13.6181,13.6244,421800.0
2005-09-01 12:00:00,21.64,21.75,21.6,21.75,339800.0,13.6244,13.6936,13.5992,13.6936,339800.0
2005-09-01 12:30:00,21.75,21.77,21.61,21.62,254200.0,13.6936,13.7062,13.6055,13.6118,254200.0
2005-09-01 13:00:00,21.62,21.63,21.53,21.6,209200.0,13.6118,13.6181,13.5551,13.5992,209200.0
2005-09-01 13:30:00,21.59,21.61,21.55,21.61,264000.0,13.5929,13.6055,13.5677,13.6055,264000.0
2005-09-01 14:00:00,21.61,21.62,21.54,21.55,234400.0,13.6055,13.6118,13.5614,13.5677,234400.0
2005-09-01 14:30:00,21.54,21.64,21.54,21.59,393200.0,13.5614,13.6244,13.5614,13.5929,393200.0
2005-09-01 15:00:00,21.59,21.65,21.59,21.64,287400.0,13.5929,13.6307,13.5929,13.6244,287400.0
2005-09-01 15:30:00,21.64,21.67,21.59,21.65,538000.0,13.6244,13.6433,13.5929,13.6307,538000.0
2005-09-02 09:30:00,21.78,21.88,21.6,21.75,673200.0,13.7125,13.7755,13.5992,13.6936,673200.0
2005-09-02 10:00:00,21.76,21.8,21.68,21.77,537600.0,13.6999,13.7251,13.6496,13.7062,537600.0
2005-09-02 10:30:00,21.78,21.81,21.73,21.79,308200.0,13.7125,13.7314,13.681,13.7188,308200.0
2005-09-02 11:00:00,21.79,21.8,21.73,21.75,190400.0,13.7188,13.7251,13.681,13.6936,190400.0
2005-09-02 11:30:00,21.74,21.75,21.61,21.63,254400.0,13.6873,13.6936,13.6055,13.6181,254400.0
2005-09-02 12:00:00,21.63,21.67,21.53,21.54,290200.0,13.6181,13.6433,13.5551,13.5614,290200.0
2005-09-02 12:30:00,21.53,21.64,21.53,21.64,224400.0,13.5551,13.6244,13.5551,13.6244,224400.0
2005-09-02 13:00:00,21.64,21.65,21.57,21.62,116600.0,13.6244,13.6307,13.5803,13.6118,116600.0
2005-09-02 13:30:00,21.62,21.66,21.6,21.64,105000.0,13.6118,13.637,13.5992,13.6244,105000.0
2005-09-02 14:00:00,21.64,21.65,21.58,21.58,113400.0,13.6244,13.6307,13.5866,13.5866,113400.0
2005-09-02 14:30:00,21.59,21.6,21.52,21.58,205200.0,13.5929,13.5992,13.5488,13.5866,205200.0
2005-09-02 15:00:00,21.58,21.61,21.55,21.59,168000.0,13.5866,13.6055,13.5677,13.5929,168000.0
2005-09-02 15:30:00,21.58,21.58,21.5,21.5,595800.0,13.5866,13.5866,13.5362,13.5362,595800.0
2005-09-06 09:30:00,21.27,21.41,20.96,21.05,1023800.0,13.3914,13.4796,13.1963,13.2529,1023800.0
2005-09-06 10:00:00,21.04,21.16,20.99,21.05,411800.0,13.2466,13.3222,13.2152,13.2529,411800.0
2005-09-06 10:30:00,21.04,21.3,21.03,21.23,331000.0,13.2466,13.4103,13.2403,13.3663,331000.0
2005-09-06 11:00:00,21.23,21.23,21.06,21.16,308000.0,13.3663,13.3663,13.2592,13.3222,308000.0
2005-09-06 11:30:00,21.16,21.29,21.14,21.29,210000.0,13.3222,13.404,13.3096,13.404,210000.0
2005-09-06 12:00:00,21.3,21.4,21.3,21.38,280400.0,13.4103,13.4733,13.4103,13.4607,280400.0
2005-09-06 12:30:00,21.38,21.4,21.34,21.36,156600.0,13.4607,13.4733,13.4355,13.4481,156600.0
2005-09-06 13:00:00,21.36,21.4,21.29,21.34,261600.0,13.4481,13.4733,13.404,13.4355,261600.0
2005-09-06 13:30:00,21.33,21.34,21.26,21.29,123200.0,13.4292,13.4355,13.3851,13.404,123200.0
2005-09-06 14:00:00,21.3,21.39,21.3,21.39,186600.0,13.4103,13.467,13.4103,13.467,186600.0
2005-09-06 14:30:00,21.39,21.47,21.38,21.42,254000.0,13.467,13.5174,13.4607,13.4859,254000.0
2005-09-06 15:00:00,21.42,21.45,21.37,21.41,195000.0,13.4859,13.5048,13.4544,13.4796,195000.0
2005-09-06 15:30:00,21.41,21.49,21.4,21.47,352000.0,13.4796,13.5299,13.4733,13.5174,352000.0
2005-09-07 09:30:00,21.36,21.51,21.21,21.47,443600.0,13.4481,13.5425,13.3537,13.5174,443600.0
2005-09-07 10:00:00,21.47,21.48,21.36,21.36,347800.0,13.5174,13.5237,13.4481,13.4481,347800.0
2005-09-07 10:30:00,21.38,21.5,21.36,21.5,198000.0,13.4607,13.5362,13.4481,13.5362,198000.0
2005-09-07 11:00:00,21.5,21.52,21.43,21.48,202000.0,13.5362,13.5488,13.4922,13.5237,202000.0
2005-09-07 11:30:00,21.48,21.5,21.44,21.5,138000.0,13.5237,13.5362,13.4985,13.5362,138000.0
2005-09-07 12:00:00,21.5,21.57,21.48,21.52,200800.0,13.5362,13.5803,13.5237,13.5488,200800.0
2005-09-07 12:30:00,21.53,21.57,21.52,21.54,128400.0,13.5551,13.5803,13.5488,13.5614,128400.0
2005-09-07 13:00:00,21.54,21.56,21.52,21.53,130600.0,13.5614,13.574,13.5488,13.5551,130600.0
2005-09-07 13:30:00,21.53,21.53,21.45,21.46,525200.0,13.5551,13.5551,13.5048,13.5111,525200.0
2005-09-07 14:00:00,21.45,21.46,21.32,21.32,294000.0,13.5048,13.5111,13.4229,13.4229,294000.0
2005-09-07 14:30:00,21.32,21.36,21.25,21.29,371400.0,13.4229,13.4481,13.3788,13.404,371400.0
2005-09-07 15:00:00,21.29,21.39,21.28,21.37,385000.0,13.404,13.467,13.3977,13.4544,385000.0
2005-09-07 15:30:00,21.37,21.38,21.31,21.34,468000.0,13.4544,13.4607,13.4166,13.4355,468000.0
2005-09-08 09:30:00,21.45,21.81,21.43,21.73,636200.0,13.5048,13.7314,13.4922,13.681,636200.0
2005-09-08 10:00:00,21.75,21.82,21.7,21.78,461200.0,13.6936,13.7377,13.6622,13.7125,461200.0
2005-09-08 10:30:00,21.78,21.81,21.71,21.81,301600.0,13.7125,13.7314,13.6685,13.7314,301600.0
2005-09-08 11:00:00,21.81,21.81,21.49,21.53,541200.0,13.7314,13.7314,13.5299,13.5551,541200.0
2005-09-08 11:30:00,21.53,21.6,21.5,21.57,176200.0,13.5551,13.5992,13.5362,13.5803,176200.0
2005-09-08 12:00:00,21.58,21.65,21.57,21.64,82400.0,13.5866,13.6307,13.5803,13.6244,82400.0
2005-09-08 12:30:00,21.64,21.68,21.64,21.66,70400.0,13.6244,13.6496,13.6244,13.637,70400.0
2005-09-08 13:00:00,21.65,21.67,21.63,21.63,103200.0,13.6307,13.6433,13.6181,13.6181,103200.0
2005-09-08 13:30:00,21.63,21.63,21.55,21.58,255000.0,13.6181,13.6181,13.5677,13.5866,255000.0
2005-09-08 14:00:00,21.58,21.61,21.44,21.46,152400.0,13.5866,13.6055,13.4985,13.5111,152400.0
2005-09-08 14:30:00,21.45,21.48,21.4,21.41,362800.0,13.5048,13.5237,13.4733,13.4796,362800.0
2005-09-08 15:00:00,21.41,21.45,21.36,21.44,324400.0,13.4796,13.5048,13.4481,13.4985,324400.0
2005-09-08 15:30:00,21.44,21.48,21.42,21.46,541000.0,13.4985,13.5237,13.4859,13.5111,541000.0
2005-09-09 09:30:00,21.53,21.67,21.41,21.49,218200.0,13.5551,13.6433,13.4796,13.5299,218200.0
2005-09-09 10:00:00,21.5,21.69,21.41,21.68,233400.0,13.5362,13.6559,13.4796,13.6496,233400.0
2005-09-09 10:30:00,21.69,21.7,21.59,21.62,218600.0,13.6559,13.6622,13.5929,13.6118,218600.0
2005-09-09 11:00:00,21.61,21.75,21.61,21.72,181600.0,13.6055,13.6936,13.6055,13.6748,181600.0
2005-09-09 11:30:00,21.72,21.72,21.66,21.71,361400.0,13.6748,13.6748,13.637,13.6685,361400.0
2005-09-09 12:00:00,21.72,21.74,21.7,21.73,125800.0,13.6748,13.6873,13.6622,13.681,125800.0
2005-09-09 12:30:00,21.73,21.76,21.72,21.76,191200.0,13.681,13.6999,13.6748,13.6999,191200.0
2005-09-09 13:00:00,21.76,21.77,21.73,21.74,133800.0,13.6999,13.7062,13.681,13.6873,133800.0
2005-09-09 13:30:00,21.75,21.82,21.74,21.8,254400.0,13.6936,13.7377,13.6873,13.7251,254400.0
2005-09-09 14:00:00,21.8,21.8,21.77,21.77,176200.0,13.7251,13.7251,13.7062,13.7062,176200.0
2005-09-09 14:30:00,21.77,21.86,21.77,21.84,537600.0,13.7062,13.7629,13.7062,13.7503,537600.0
2005-09-09 15:00:00,21.84,21.86,21.74,21.86,295400.0,13.7503,13.7629,13.6873,13.7629,295400.0
2005-09-09 15:30:00,21.85,21.9,21.84,21.86,837400.0,13.7566,13.7881,13.7503,13.7629,837400.0
2005-09-12 09:30:00,21.93,21.99,21.74,21.92,381600.0,13.807,13.8447,13.6873,13.8007,381600.0
2005-09-12 10:00:00,21.92,22.07,21.9,22.03,601800.0,13.8007,13.8951,13.7881,13.8699,601800.0
2005-09-12 10:30:00,22.03,22.1,21.98,21.99,354800.0,13.8699,13.914,13.8384,13.8447,354800.0
2005-09-12 11:00:00,22.0,22.07,21.91,22.05,171000.0,13.851,13.8951,13.7944,13.8825,171000.0
2005-09-12 11:30:00,22.04,22.08,22.0,22.08,150400.0,13.8762,13.9014,13.851,13.9014,150400.0
2005-09-12 12:00:00,22.09,22.09,22.04,22.09,158400.0,13.9077,13.9077,13.8762,13.9077,158400.0
2005-09-12 12:30:00,22.08,22.11,22.08,22.11,167200.0,13.9014,13.9203,13.9014,13.9203,167200.0
2005-09-12 13:00:00,22.12,22.15,21.99,21.99,249600.0,13.9266,13.9455,13.8447,13.8447,249600.0
2005-09-12 13:30:00,21.98,22.12,21.98,22.07,123000.0,13.8384,13.9266,13.8384,13.8951,123000.0
2005-09-12 14:00:00,22.07,22.09,22.0,22.02,176600.0,13.8951,13.9077,13.851,13.8636,176600.0
2005-09-12 14:30:00,22.02,22.07,22.0,22.07,145200.0,13.8636,13.8951,13.851,13.8951,145200.0
2005-09-12 15:00:00,22.07,22.17,22.06,22.13,275800.0,13.8951,13.9581,13.8888,13.9329,275800.0
2005-09-12 15:30:00,22.12,22.18,22.09,22.14,451200.0,13.9266,13.9644,13.9077,13.9392,451200.0
2005-09-13 09:30:00,21.45,21.56,21.25,21.31,1415800.0,13.6642,13.7343,13.5368,13.575,1415800.0
2005-09-13 10:00:00,21.31,21.4,21.26,21.34,471000.0,13.575,13.6324,13.5432,13.5941,471000.0
2005-09-13 10:30:00,21.34,21.38,21.13,21.21,408800.0,13.5941,13.6196,13.4604,13.5113,408800.0
2005-09-13 11:00:00,21.2,21.3,21.18,21.25,311800.0,13.5049,13.5687,13.4922,13.5368,311800.0
2005-09-13 11:30:00,21.26,21.3,21.19,21.21,285400.0,13.5432,13.5687,13.4986,13.5113,285400.0
2005-09-13 12:00:00,21.21,21.22,21.07,21.17,383800.0,13.5113,13.5177,13.4221,13.4858,383800.0
2005-09-13 12:30:00,21.17,21.24,21.15,21.18,306600.0,13.4858,13.5304,13.4731,13.4922,306600.0
2005-09-13 13:00:00,21.18,21.18,21.13,21.16,222400.0,13.4922,13.4922,13.4604,13.4795,222400.0
2005-09-13 13:30:00,21.16,21.2,21.13,21.13,140800.0,13.4795,13.5049,13.4604,13.4604,140800.0
2005-09-13 14:00:00,21.13,21.2,21.09,21.15,343800.0,13.4604,13.5049,13.4349,13.4731,343800.0
2005-09-13 14:30:00,21.14,21.15,21.09,21.15,336200.0,13.4667,13.4731,13.4349,13.4731,336200.0
2005-09-13 15:00:00,21.15,21.18,21.14,21.18,723800.0,13.4731,13.4922,13.4667,13.4922,723800.0
2005-09-13 15:30:00,21.18,21.21,21.14,21.18,866200.0,13.4922,13.5113,13.4667,13.4922,866200.0
2005-09-14 09:30:00,21.2,21.39,21.15,21.34,679600.0,13.5049,13.626,13.4731,13.5941,679600.0
2005-09-14 10:00:00,21.35,21.37,21.27,21.34,376800.0,13.6005,13.6132,13.5495,13.5941,376800.0
2005-09-14 10:30:00,21.34,21.35,21.25,21.27,295800.0,13.5941,13.6005,13.5368,13.5495,295800.0
2005-09-14 11:00:00,21.28,21.38,21.27,21.38,204000.0,13.5559,13.6196,13.5495,13.6196,204000.0
2005-09-14 11:30:00,21.38,21.51,21.38,21.4,246400.0,13.6196,13.7024,13.6196,13.6324,246400.0
2005-09-14 12:00:00,21.4,21.4,21.36,21.37,284000.0,13.6324,13.6324,13.6069,13.6132,284000.0
2005-09-14 12:30:00,21.37,21.39,21.31,21.31,183600.0,13.6132,13.626,13.575,13.575,183600.0
2005-09-14 13:00:00,21.32,21.4,21.31,21.39,254000.0,13.5814,13.6324,13.575,13.626,254000.0
2005-09-14 13:30:00,21.39,21.4,21.36,21.39,189600.0,13.626,13.6324,13.6069,13.626,189600.0
2005-09-14 14:00:00,21.38,21.4,21.28,21.33,137200.0,13.6196,13.6324,13.5559,13.5878,137200.0
2005-09-14 14:30:00,21.32,21.37,21.27,21.31,322000.0,13.5814,13.6132,13.5495,13.575,322000.0
2005-09-14 15:00:00,21.31,21.41,21.29,21.41,264000.0,13.575,13.6387,13.5623,13.6387,264000.0
2005-09-14 15:30:00,21.42,21.46,21.41,21.46,480800.0,13.6451,13.6706,13.6387,13.6706,480800.0
2005-09-15 09:30:00,21.68,21.72,21.59,21.64,521400.0,13.8107,13.8362,13.7534,13.7852,521400.0
2005-09-15 10:00:00,21.64,21.66,21.56,21.57,403600.0,13.7852,13.798,13.7343,13.7406,403600.0
2005-09-15 10:30:00,21.58,21.6,21.52,21.53,438600.0,13.747,13.7598,13.7088,13.7152,438600.0
2005-09-15 11:00:00,21.53,21.59,21.49,21.51,305000.0,13.7152,13.7534,13.6897,13.7024,305000.0
2005-09-15 11:30:00,21.51,21.54,21.35,21.36,180600.0,13.7024,13.7215,13.6005,13.6069,180600.0
2005-09-15 12:00:00,21.36,21.47,21.33,21.42,297800.0,13.6069,13.6769,13.5878,13.6451,297800.0
2005-09-15 12:30:00,21.42,21.47,21.41,21.47,262400.0,13.6451,13.6769,13.6387,13.6769,262400.0
2005-09-15 13:00:00,21.47,21.5,21.46,21.47,201600.0,13.6769,13.6961,13.6706,13.6769,201600.0
2005-09-15 13:30:00,21.47,21.58,21.47,21.53,215800.0,13.6769,13.747,13.6769,13.7152,215800.0
2005-09-15 14:00:00,21.53,21.53,21.48,21.51,199000.0,13.7152,13.7152,13.6833,13.7024,199000.0
2005-09-15 14:30:00,21.5,21.57,21.5,21.51,177800.0,13.6961,13.7406,13.6961,13.7024,177800.0
2005-09-15 15:00:00,21.5,21.52,21.45,21.5,187400.0,13.6961,13.7088,13.6642,13.6961,187400.0
2005-09-15 15:30:00,21.5,21.51,21.45,21.49,438800.0,13.6961,13.7024,13.6642,13.6897,438800.0
2005-09-16 09:30:00,21.7,21.93,21.69,21.83,913600.0,13.8235,13.97,13.8171,13.9063,913600.0
2005-09-16 10:00:00,21.82,21.92,21.61,21.88,404600.0,13.8999,13.9636,13.7661,13.9381,404600.0
2005-09-16 10:30:00,21.89,21.92,21.85,21.88,263000.0,13.9445,13.9636,13.919,13.9381,263000.0
2005-09-16 11:00:00,21.88,21.92,21.83,21.83,197400.0,13.9381,13.9636,13.9063,13.9063,197400.0
2005-09-16 11:30:00,21.83,21.83,21.71,21.73,141600.0,13.9063,13.9063,13.8298,13.8426,141600.0
2005-09-16 12:00:00,21.73,21.78,21.69,21.77,244400.0,13.8426,13.8744,13.8171,13.8681,244400.0
2005-09-16 12:30:00,21.77,21.8,21.75,21.75,244200.0,13.8681,13.8872,13.8553,13.8553,244200.0
2005-09-16 13:00:00,21.75,21.78,21.75,21.77,146400.0,13.8553,13.8744,13.8553,13.8681,146400.0
2005-09-16 13:30:00,21.77,21.82,21.75,21.78,136000.0,13.8681,13.8999,13.8553,13.8744,136000.0
2005-09-16 14:00:00,21.78,21.79,21.75,21.78,122600.0,13.8744,13.8808,13.8553,13.8744,122600.0
2005-09-16 14:30:00,21.78,21.84,21.74,21.78,153400.0,13.8744,13.9126,13.8489,13.8744,153400.0
2005-09-16 15:00:00,21.78,21.88,21.75,21.8,340200.0,13.8744,13.9381,13.8553,13.8872,340200.0
2005-09-16 15:30:00,21.81,21.89,21.8,21.88,596200.0,13.8935,13.9445,13.8872,13.9381,596200.0
2005-09-19 09:30:00,22.18,22.26,22.1,22.17,633400.0,14.1292,14.1802,14.0783,14.1229,633400.0
2005-09-19 10:00:00,22.17,22.29,22.15,22.21,404400.0,14.1229,14.1993,14.1101,14.1483,404400.0
2005-09-19 10:30:00,22.21,22.23,22.16,22.18,293000.0,14.1483,14.1611,14.1165,14.1292,293000.0
2005-09-19 11:00:00,22.18,22.38,22.18,22.33,407600.0,14.1292,14.2566,14.1292,14.2248,407600.0
2005-09-19 11:30:00,22.33,22.34,22.18,22.18,332200.0,14.2248,14.2312,14.1292,14.1292,332200.0
2005-09-19 12:00:00,22.18,22.27,22.17,22.23,209400.0,14.1292,14.1866,14.1229,14.1611,209400.0
2005-09-19 12:30:00,22.24,22.32,22.23,22.25,275200.0,14.1675,14.2184,14.1611,14.1738,275200.0
2005-09-19 13:00:00,22.26,22.28,22.18,22.21,206600.0,14.1802,14.1929,14.1292,14.1483,206600.0
2005-09-19 13:30:00,22.2,22.22,21.98,22.04,282200.0,14.142,14.1547,14.0018,14.0401,282200.0
2005-09-19 14:00:00,22.04,22.13,21.99,22.05,451000.0,14.0401,14.0974,14.0082,14.0464,451000.0
2005-09-19 14:30:00,22.07,22.1,22.03,22.07,335200.0,14.0592,14.0783,14.0337,14.0592,335200.0
2005-09-19 15:00:00,22.07,22.23,22.06,22.22,480200.0,14.0592,14.1611,14.0528,14.1547,480200.0
2005-09-19 15:30:00,22.23,22.26,22.17,22.2,636000.0,14.1611,14.1802,14.1229,14.142,636000.0
2005-09-20 09:30:00,22.34,22.65,22.2,22.52,589000.0,14.2312,14.4286,14.142,14.3458,589000.0
2005-09-20 10:00:00,22.53,22.64,22.44,22.55,1027800.0,14.3522,14.4223,14.2949,14.3649,1027800.0
2005-09-20 10:30:00,22.55,22.56,22.45,22.49,643200.0,14.3649,14.3713,14.3012,14.3267,643200.0
2005-09-20 11:00:00,22.49,22.59,22.47,22.5,798600.0,14.3267,14.3904,14.314,14.3331,798600.0
2005-09-20 11:30:00,22.5,22.53,22.43,22.52,594600.0,14.3331,14.3522,14.2885,14.3458,594600.0
2005-09-20 12:00:00,22.52,22.53,22.5,22.5,353200.0,14.3458,14.3522,14.3331,14.3331,353200.0
2005-09-20 12:30:00,22.5,22.52,22.49,22.5,356000.0,14.3331,14.3458,14.3267,14.3331,356000.0
2005-09-20 13:00:00,22.5,22.53,22.49,22.52,249200.0,14.3331,14.3522,14.3267,14.3458,249200.0
2005-09-20 13:30:00,22.52,22.56,22.49,22.5,326800.0,14.3458,14.3713,14.3267,14.3331,326800.0
2005-09-20 14:00:00,22.5,22.52,22.43,22.43,534000.0,14.3331,14.3458,14.2885,14.2885,534000.0
2005-09-20 14:30:00,22.43,22.45,22.16,22.25,1095600.0,14.2885,14.3012,14.1165,14.1738,1095600.0
2005-09-20 15:00:00,22.25,22.26,22.14,22.15,803800.0,14.1738,14.1802,14.1038,14.1101,803800.0
2005-09-20 15:30:00,22.16,22.18,22.08,22.17,818400.0,14.1165,14.1292,14.0655,14.1229,818400.0
2005-09-21 09:30:00,22.2,22.5,22.2,22.34,610800.0,14.142,14.3331,14.142,14.2312,610800.0
2005-09-21 10:00:00,22.35,22.6,22.35,22.56,300400.0,14.2375,14.3968,14.2375,14.3713,300400.0
2005-09-21 10:30:00,22.57,22.63,22.53,22.58,331000.0,14.3777,14.4159,14.3522,14.384,331000.0
2005-09-21 11:00:00,22.59,22.59,22.52,22.58,386200.0,14.3904,14.3904,14.3458,14.384,386200.0
2005-09-21 11:30:00,22.57,22.63,22.53,22.56,293600.0,14.3777,14.4159,14.3522,14.3713,293600.0
2005-09-21 12:00:00,22.55,22.61,22.53,22.54,204200.0,14.3649,14.4032,14.3522,14.3586,204200.0
2005-09-21 12:30:00,22.54,22.65,22.53,22.58,412200.0,14.3586,14.4286,14.3522,14.384,412200.0
2005-09-21 13:00:00,22.58,22.59,22.54,22.57,266000.0,14.384,14.3904,14.3586,14.3777,266000.0
2005-09-21 13:30:00,22.57,22.62,22.57,22.61,188800.0,14.3777,14.4095,14.3777,14.4032,188800.0
2005-09-21 14:00:00,22.61,22.7,22.58,22.66,327000.0,14.4032,14.4605,14.384,14.435,327000.0
2005-09-21 14:30:00,22.67,22.75,22.65,22.7,374800.0,14.4414,14.4923,14.4286,14.4605,374800.0
2005-09-21 15:00:00,22.7,22.71,22.53,22.54,570800.0,14.4605,14.4669,14.3522,14.3586,570800.0
2005-09-21 15:30:00,22.53,22.66,22.5,22.65,870400.0,14.3522,14.435,14.3331,14.4286,870400.0
2005-09-22 09:30:00,22.8,22.84,22.5,22.6,582800.0,14.5242,14.5497,14.3331,14.3968,582800.0
2005-09-22 10:00:00,22.61,22.66,22.37,22.44,987600.0,14.4032,14.435,14.2503,14.2949,987600.0
2005-09-22 10:30:00,22.44,22.51,22.35,22.43,451400.0,14.2949,14.3395,14.2375,14.2885,451400.0
2005-09-22 11:00:00,22.43,22.49,22.4,22.41,350600.0,14.2885,14.3267,14.2694,14.2758,350600.0
2005-09-22 11:30:00,22.4,22.43,22.36,22.39,235000.0,14.2694,14.2885,14.2439,14.263,235000.0
2005-09-22 12:00:00,22.4,22.45,22.38,22.42,234800.0,14.2694,14.3012,14.2566,14.2821,234800.0
2005-09-22 12:30:00,22.42,22.75,22.39,22.46,194600.0,14.2821,14.4923,14.263,14.3076,194600.0
2005-09-22 13:00:00,22.46,22.5,22.41,22.41,172600.0,14.3076,14.3331,14.2758,14.2758,172600.0
2005-09-22 13:30:00,22.42,22.53,22.38,22.43,409400.0,14.2821,14.3522,14.2566,14.2885,409400.0
2005-09-22 14:00:00,22.43,22.48,22.36,22.46,477000.0,14.2885,14.3203,14.2439,14.3076,477000.0
2005-09-22 14:30:00,22.46,22.46,22.39,22.41,373600.0,14.3076,14.3076,14.263,14.2758,373600.0
2005-09-22 15:00:00,22.4,22.5,22.39,22.5,441000.0,14.2694,14.3331,14.263,14.3331,441000.0
2005-09-22 15:30:00,22.5,22.52,22.47,22.5,970400.0,14.3331,14.3458,14.314,14.3331,970400.0
2005-09-23 09:30:00,22.4,22.56,22.26,22.41,329800.0,14.2694,14.3713,14.1802,14.2758,329800.0
2005-09-23 10:00:00,22.41,22.44,22.27,22.39,1060000.0,14.2758,14.2949,14.1866,14.263,1060000.0
2005-09-23 10:30:00,22.41,22.47,22.35,22.46,335800.0,14.2758,14.314,14.2375,14.3076,335800.0
2005-09-23 11:00:00,22.46,22.56,22.44,22.52,215800.0,14.3076,14.3713,14.2949,14.3458,215800.0
2005-09-23 11:30:00,22.54,22.59,22.54,22.56,365000.0,14.3586,14.3904,14.3586,14.3713,365000.0
2005-09-23 12:00:00,22.54,22.57,22.49,22.52,197400.0,14.3586,14.3777,14.3267,14.3458,197400.0
2005-09-23 12:30:00,22.52,22.56,22.5,22.53,134000.0,14.3458,14.3713,14.3331,14.3522,134000.0
2005-09-23 13:00:00,22.52,22.66,22.49,22.64,167800.0,14.3458,14.435,14.3267,14.4223,167800.0
2005-09-23 13:30:00,22.62,22.67,22.59,22.63,167800.0,14.4095,14.4414,14.3904,14.4159,167800.0
2005-09-23 14:00:00,22.63,22.64,22.59,22.63,278800.0,14.4159,14.4223,14.3904,14.4159,278800.0
2005-09-23 14:30:00,22.63,22.82,22.61,22.78,503000.0,14.4159,14.5369,14.4032,14.5114,503000.0
2005-09-23 15:00:00,22.78,22.89,22.77,22.86,518000.0,14.5114,14.5815,14.5051,14.5624,518000.0
2005-09-23 15:30:00,22.87,22.93,22.8,22.85,689800.0,14.5688,14.607,14.5242,14.556,689800.0
2005-09-26 09:30:00,22.88,22.94,22.65,22.8,606400.0,14.5752,14.6134,14.4286,14.5242,606400.0
2005-09-26 10:00:00,22.81,23.12,22.79,22.98,750200.0,14.5306,14.728,14.5178,14.6389,750200.0
2005-09-26 10:30:00,22.98,23.29,22.97,23.25,581200.0,14.6389,14.8363,14.6325,14.8109,581200.0
2005-09-26 11:00:00,23.24,23.26,23.14,23.15,640800.0,14.8045,14.8172,14.7408,14.7471,640800.0
2005-09-26 11:30:00,23.15,23.42,23.1,23.34,605800.0,14.7471,14.9191,14.7153,14.8682,605800.0
2005-09-26 12:00:00,23.34,23.55,23.34,23.54,951400.0,14.8682,15.002,14.8682,14.9956,951400.0
2005-09-26 12:30:00,23.55,23.68,23.52,23.63,1271200.0,15.002,15.0848,14.9828,15.0529,1271200.0
2005-09-26 13:00:00,23.64,23.68,23.43,23.66,543200.0,15.0593,15.0848,14.9255,15.072,543200.0
2005-09-26 13:30:00,23.66,23.68,23.57,23.62,723600.0,15.072,15.0848,15.0147,15.0466,723600.0
2005-09-26 14:00:00,23.63,23.66,23.51,23.52,1086400.0,15.0529,15.072,14.9765,14.9828,1086400.0
2005-09-26 14:30:00,23.51,23.58,23.48,23.56,462000.0,14.9765,15.0211,14.9574,15.0083,462000.0
2005-09-26 15:00:00,23.56,23.64,23.52,23.6,611600.0,15.0083,15.0593,14.9828,15.0338,611600.0
2005-09-26 15:30:00,23.6,23.68,23.52,23.52,1214200.0,15.0338,15.0848,14.9828,14.9828,1214200.0
2005-09-27 09:30:00,23.53,23.71,23.3,23.71,844800.0,14.9892,15.1039,14.8427,15.1039,844800.0
2005-09-27 10:00:00,23.71,23.72,23.47,23.66,836000.0,15.1039,15.1103,14.951,15.072,836000.0
2005-09-27 10:30:00,23.68,23.71,23.55,23.58,809400.0,15.0848,15.1039,15.002,15.0211,809400.0
2005-09-27 11:00:00,23.59,23.61,23.38,23.38,625200.0,15.0274,15.0402,14.8937,14.8937,625200.0
2005-09-27 11:30:00,23.38,23.46,23.28,23.36,408800.0,14.8937,14.9446,14.83,14.8809,408800.0
2005-09-27 12:00:00,23.37,23.42,23.33,23.36,242200.0,14.8873,14.9191,14.8618,14.8809,242200.0
2005-09-27 12:30:00,23.36,23.42,23.32,23.39,283400.0,14.8809,14.9191,14.8554,14.9,283400.0
2005-09-27 13:00:00,23.39,23.44,23.34,23.37,274400.0,14.9,14.9319,14.8682,14.8873,274400.0
2005-09-27 13:30:00,23.36,23.52,23.36,23.43,333400.0,14.8809,14.9828,14.8809,14.9255,333400.0
2005-09-27 14:00:00,23.42,23.52,23.42,23.52,539800.0,14.9191,14.9828,14.9191,14.9828,539800.0
2005-09-27 14:30:00,23.52,23.55,23.45,23.52,798800.0,14.9828,15.002,14.9383,14.9828,798800.0
2005-09-27 15:00:00,23.53,23.73,23.52,23.72,1092000.0,14.9892,15.1166,14.9828,15.1103,1092000.0
2005-09-27 15:30:00,23.72,23.72,23.47,23.52,1398000.0,15.1103,15.1103,14.951,14.9828,1398000.0
2005-09-28 09:30:00,24.0,24.35,23.92,24.11,927600.0,15.2886,15.5116,15.2377,15.3587,927600.0
2005-09-28 10:00:00,24.12,24.12,23.77,24.08,919400.0,15.3651,15.3651,15.1421,15.3396,919400.0
2005-09-28 10:30:00,24.06,24.09,23.87,24.0,551400.0,15.3268,15.346,15.2058,15.2886,551400.0
2005-09-28 11:00:00,24.0,24.0,23.9,23.96,419200.0,15.2886,15.2886,15.2249,15.2631,419200.0
2005-09-28 11:30:00,23.95,23.96,23.85,23.92,357000.0,15.2568,15.2631,15.1931,15.2377,357000.0
2005-09-28 12:00:00,23.9,23.95,23.67,23.8,672200.0,15.2249,15.2568,15.0784,15.1612,672200.0
2005-09-28 12:30:00,23.8,23.91,23.8,23.89,303200.0,15.1612,15.2313,15.1612,15.2185,303200.0
2005-09-28 13:00:00,23.88,24.0,23.8,24.0,538000.0,15.2122,15.2886,15.1612,15.2886,538000.0
2005-09-28 13:30:00,23.99,23.99,23.87,23.9,276800.0,15.2823,15.2823,15.2058,15.2249,276800.0
2005-09-28 14:00:00,23.89,23.98,23.86,23.92,418000.0,15.2185,15.2759,15.1994,15.2377,418000.0
2005-09-28 14:30:00,23.92,24.02,23.9,23.99,315600.0,15.2377,15.3014,15.2249,15.2823,315600.0
2005-09-28 15:00:00,23.98,24.06,23.93,24.03,338600.0,15.2759,15.3268,15.244,15.3077,338600.0
2005-09-28 15:30:00,24.03,24.45,24.0,24.13,1397400.0,15.3077,15.5753,15.2886,15.3714,1397400.0
2005-09-29 09:30:00,24.16,24.18,23.9,24.0,679000.0,15.3905,15.4033,15.2249,15.2886,679000.0
2005-09-29 10:00:00,24.0,24.34,23.89,24.26,714800.0,15.2886,15.5052,15.2185,15.4542,714800.0
2005-09-29 10:30:00,24.26,24.32,24.18,24.31,576800.0,15.4542,15.4925,15.4033,15.4861,576800.0
2005-09-29 11:00:00,24.32,24.54,24.24,24.46,684400.0,15.4925,15.6326,15.4415,15.5817,684400.0
2005-09-29 11:30:00,24.47,24.53,24.42,24.48,450000.0,15.588,15.6262,15.5562,15.5944,450000.0
2005-09-29 12:00:00,24.48,24.57,24.45,24.55,494400.0,15.5944,15.6517,15.5753,15.639,494400.0
2005-09-29 12:30:00,24.55,24.55,24.43,24.43,296200.0,15.639,15.639,15.5625,15.5625,296200.0
2005-09-29 13:00:00,24.45,24.52,24.44,24.5,353800.0,15.5753,15.6199,15.5689,15.6071,353800.0
2005-09-29 13:30:00,24.5,24.5,24.41,24.42,405200.0,15.6071,15.6071,15.5498,15.5562,405200.0
2005-09-29 14:00:00,24.41,24.45,24.34,24.4,924000.0,15.5498,15.5753,15.5052,15.5434,924000.0
2005-09-29 14:30:00,24.4,24.59,24.39,24.54,1228800.0,15.5434,15.6645,15.5371,15.6326,1228800.0
2005-09-29 15:00:00,24.53,24.61,24.52,24.52,293200.0,15.6262,15.6772,15.6199,15.6199,293200.0
2005-09-29 15:30:00,24.52,24.55,24.45,24.52,578200.0,15.6199,15.639,15.5753,15.6199,578200.0
2005-09-30 09:30:00,24.49,24.74,24.38,24.52,487600.0,15.6008,15.76,15.5307,15.6199,487600.0
2005-09-30 10:00:00,24.53,24.53,24.35,24.36,291000.0,15.6262,15.6262,15.5116,15.518,291000.0
2005-09-30 10:30:00,24.37,24.5,24.33,24.44,209400.0,15.5243,15.6071,15.4988,15.5689,209400.0
2005-09-30 11:00:00,24.45,24.45,24.33,24.33,202000.0,15.5753,15.5753,15.4988,15.4988,202000.0
2005-09-30 11:30:00,24.33,24.43,24.33,24.39,165400.0,15.4988,15.5625,15.4988,15.5371,165400.0
2005-09-30 12:00:00,24.41,24.5,24.38,24.43,146600.0,15.5498,15.6071,15.5307,15.5625,146600.0
2005-09-30 12:30:00,24.43,24.46,24.4,24.44,135800.0,15.5625,15.5817,15.5434,15.5689,135800.0
2005-09-30 13:00:00,24.45,24.45,24.3,24.34,156800.0,15.5753,15.5753,15.4797,15.5052,156800.0
2005-09-30 13:30:00,24.34,24.36,24.29,24.33,110800.0,15.5052,15.518,15.4734,15.4988,110800.0
2005-09-30 14:00:00,24.33,24.37,24.3,24.34,161200.0,15.4988,15.5243,15.4797,15.5052,161200.0
2005-09-30 14:30:00,24.35,24.36,24.25,24.31,288000.0,15.5116,15.518,15.4479,15.4861,288000.0
2005-09-30 15:00:00,24.3,24.42,24.3,24.34,508000.0,15.4797,15.5562,15.4797,15.5052,508000.0
2005-09-30 15:30:00,24.34,24.38,24.3,24.32,673600.0,15.5052,15.5307,15.4797,15.4925,673600.0
2005-10-03 09:30:00,24.21,24.35,24.08,24.26,561200.0,15.4224,15.5116,15.3396,15.4542,561200.0
2005-10-03 10:00:00,24.24,24.28,24.04,24.1,515600.0,15.4415,15.467,15.3141,15.3523,515600.0
2005-10-03 10:30:00,24.1,24.1,23.86,23.92,542200.0,15.3523,15.3523,15.1994,15.2377,542200.0
2005-10-03 11:00:00,23.89,24.08,23.88,24.0,368800.0,15.2185,15.3396,15.2122,15.2886,368800.0
2005-10-03 11:30:00,24.0,24.13,24.0,24.13,219000.0,15.2886,15.3714,15.2886,15.3714,219000.0
2005-10-03 12:00:00,24.13,24.15,24.08,24.11,223000.0,15.3714,15.3842,15.3396,15.3587,223000.0
2005-10-03 12:30:00,24.12,24.14,24.0,24.08,249800.0,15.3651,15.3778,15.2886,15.3396,249800.0
2005-10-03 13:00:00,24.08,24.2,24.07,24.14,316800.0,15.3396,15.416,15.3332,15.3778,316800.0
2005-10-03 13:30:00,24.14,24.2,24.13,24.16,155800.0,15.3778,15.416,15.3714,15.3905,155800.0
2005-10-03 14:00:00,24.15,24.18,24.13,24.18,372400.0,15.3842,15.4033,15.3714,15.4033,372400.0
2005-10-03 14:30:00,24.18,24.25,24.18,24.22,342200.0,15.4033,15.4479,15.4033,15.4288,342200.0
2005-10-03 15:00:00,24.22,24.3,24.17,24.17,383400.0,15.4288,15.4797,15.3969,15.3969,383400.0
2005-10-03 15:30:00,24.17,24.22,24.13,24.15,509400.0,15.3969,15.4288,15.3714,15.3842,509400.0
2005-10-04 09:30:00,23.75,24.34,23.73,24.28,1479400.0,15.1294,15.5052,15.1166,15.467,1479400.0
2005-10-04 10:00:00,24.26,24.43,24.15,24.38,822000.0,15.4542,15.5625,15.3842,15.5307,822000.0
2005-10-04 10:30:00,24.38,24.42,24.25,24.34,516200.0,15.5307,15.5562,15.4479,15.5052,516200.0
2005-10-04 11:00:00,24.34,24.36,24.31,24.36,344800.0,15.5052,15.518,15.4861,15.518,344800.0
2005-10-04 11:30:00,24.35,24.36,24.18,24.25,977800.0,15.5116,15.518,15.4033,15.4479,977800.0
2005-10-04 12:00:00,24.25,24.25,24.02,24.08,525800.0,15.4479,15.4479,15.3014,15.3396,525800.0
2005-10-04 12:30:00,24.08,24.09,23.91,24.0,421400.0,15.3396,15.346,15.2313,15.2886,421400.0
2005-10-04 13:00:00,24.0,24.04,23.95,24.0,369400.0,15.2886,15.3141,15.2568,15.2886,369400.0
2005-10-04 13:30:00,24.0,24.02,23.85,23.93,361400.0,15.2886,15.3014,15.1931,15.244,361400.0
2005-10-04 14:00:00,23.95,24.02,23.86,23.89,498400.0,15.2568,15.3014,15.1994,15.2185,498400.0
2005-10-04 14:30:00,23.89,23.93,23.75,23.75,631600.0,15.2185,15.244,15.1294,15.1294,631600.0
2005-10-04 15:00:00,23.75,23.76,23.61,23.68,628400.0,15.1294,15.1357,15.0402,15.0848,628400.0
2005-10-04 15:30:00,23.67,23.7,23.45,23.5,1099200.0,15.0784,15.0975,14.9383,14.9701,1099200.0
2005-10-05 09:30:00,22.78,23.1,22.76,22.91,1031400.0,14.5114,14.7153,14.4987,14.5943,1031400.0
2005-10-05 10:00:00,22.92,22.96,22.7,22.75,883600.0,14.6006,14.6261,14.4605,14.4923,883600.0
2005-10-05 10:30:00,22.75,22.91,22.66,22.8,615000.0,14.4923,14.5943,14.435,14.5242,615000.0
2005-10-05 11:00:00,22.8,22.8,22.65,22.66,494200.0,14.5242,14.5242,14.4286,14.435,494200.0
2005-10-05 11:30:00,22.66,22.73,22.6,22.61,478200.0,14.435,14.4796,14.3968,14.4032,478200.0
2005-10-05 12:00:00,22.6,22.82,22.54,22.75,744000.0,14.3968,14.5369,14.3586,14.4923,744000.0
2005-10-05 12:30:00,22.75,22.94,22.68,22.93,286800.0,14.4923,14.6134,14.4477,14.607,286800.0
2005-10-05 13:00:00,22.93,23.06,22.88,23.03,271800.0,14.607,14.6898,14.5752,14.6707,271800.0
2005-10-05 13:30:00,23.02,23.04,22.85,22.87,285600.0,14.6643,14.6771,14.556,14.5688,285600.0
2005-10-05 14:00:00,22.87,22.89,22.77,22.8,473200.0,14.5688,14.5815,14.5051,14.5242,473200.0
2005-10-05 14:30:00,22.8,22.83,22.6,22.61,433800.0,14.5242,14.5433,14.3968,14.4032,433800.0
2005-10-05 15:00:00,22.61,22.69,22.57,22.6,603200.0,14.4032,14.4541,14.3777,14.3968,603200.0
2005-10-05 15:30:00,22.6,22.6,22.52,22.54,1202000.0,14.3968,14.3968,14.3458,14.3586,1202000.0
2005-10-06 09:30:00,22.54,22.79,22.33,22.76,887000.0,14.3586,14.5178,14.2248,14.4987,887000.0
2005-10-06 10:00:00,22.75,22.82,22.65,22.8,525000.0,14.4923,14.5369,14.4286,14.5242,525000.0
2005-10-06 10:30:00,22.8,22.91,22.72,22.86,806800.0,14.5242,14.5943,14.4732,14.5624,806800.0
2005-10-06 11:00:00,22.87,23.05,22.86,23.0,417600.0,14.5688,14.6834,14.5624,14.6516,417600.0
2005-10-06 11:30:00,23.0,23.21,23.0,23.18,413200.0,14.6516,14.7854,14.6516,14.7663,413200.0
2005-10-06 12:00:00,23.17,23.26,23.07,23.09,356200.0,14.7599,14.8172,14.6962,14.7089,356200.0
2005-10-06 12:30:00,23.08,23.2,23.03,23.09,236200.0,14.7026,14.779,14.6707,14.7089,236200.0
2005-10-06 13:00:00,23.1,23.11,23.0,23.02,199400.0,14.7153,14.7217,14.6516,14.6643,199400.0
2005-10-06 13:30:00,23.02,23.03,22.83,22.83,255000.0,14.6643,14.6707,14.5433,14.5433,255000.0
2005-10-06 14:00:00,22.83,22.88,22.73,22.8,457000.0,14.5433,14.5752,14.4796,14.5242,457000.0
2005-10-06 14:30:00,22.8,22.83,22.66,22.71,470400.0,14.5242,14.5433,14.435,14.4669,470400.0
2005-10-06 15:00:00,22.71,22.72,22.54,22.56,395000.0,14.4669,14.4732,14.3586,14.3713,395000.0
2005-10-06 15:30:00,22.56,22.82,22.45,22.82,577800.0,14.3713,14.5369,14.3012,14.5369,577800.0
2005-10-07 09:30:00,23.13,23.38,23.0,23.17,385600.0,14.7344,14.8937,14.6516,14.7599,385600.0
2005-10-07 10:00:00,23.17,23.25,23.05,23.06,199000.0,14.7599,14.8109,14.6834,14.6898,199000.0
2005-10-07 10:30:00,23.06,23.28,23.03,23.22,259600.0,14.6898,14.83,14.6707,14.7917,259600.0
2005-10-07 11:00:00,23.21,23.28,23.18,23.23,217400.0,14.7854,14.83,14.7663,14.7981,217400.0
2005-10-07 11:30:00,23.24,23.27,23.15,23.16,443400.0,14.8045,14.8236,14.7471,14.7535,443400.0
2005-10-07 12:00:00,23.16,23.24,23.12,23.24,198200.0,14.7535,14.8045,14.728,14.8045,198200.0
2005-10-07 12:30:00,23.24,23.41,23.24,23.38,153200.0,14.8045,14.9128,14.8045,14.8937,153200.0
2005-10-07 13:00:00,23.39,23.57,23.39,23.56,365200.0,14.9,15.0147,14.9,15.0083,365200.0
2005-10-07 13:30:00,23.56,23.57,23.39,23.49,210200.0,15.0083,15.0147,14.9,14.9637,210200.0
2005-10-07 14:00:00,23.49,23.5,23.41,23.45,187400.0,14.9637,14.9701,14.9128,14.9383,187400.0
2005-10-07 14:30:00,23.45,23.56,23.45,23.55,222000.0,14.9383,15.0083,14.9383,15.002,222000.0
2005-10-07 15:00:00,23.54,23.57,23.48,23.53,306200.0,14.9956,15.0147,14.9574,14.9892,306200.0
2005-10-07 15:30:00,23.54,23.56,23.46,23.53,532400.0,14.9956,15.0083,14.9446,14.9892,532400.0
2005-10-10 09:30:00,23.63,24.11,23.63,23.67,635000.0,15.0529,15.3587,15.0529,15.0784,635000.0
2005-10-10 10:00:00,23.7,23.72,23.41,23.58,433800.0,15.0975,15.1103,14.9128,15.0211,433800.0
2005-10-10 10:30:00,23.57,23.68,23.42,23.5,232600.0,15.0147,15.0848,14.9191,14.9701,232600.0
2005-10-10 11:00:00,23.5,23.52,23.36,23.43,215800.0,14.9701,14.9828,14.8809,14.9255,215800.0
2005-10-10 11:30:00,23.43,23.43,23.22,23.25,178800.0,14.9255,14.9255,14.7917,14.8109,178800.0
2005-10-10 12:00:00,23.25,23.42,23.25,23.39,205200.0,14.8109,14.9191,14.8109,14.9,205200.0
2005-10-10 12:30:00,23.4,23.5,23.36,23.49,146000.0,14.9064,14.9701,14.8809,14.9637,146000.0
2005-10-10 13:00:00,23.48,23.49,23.4,23.44,51200.0,14.9574,14.9637,14.9064,14.9319,51200.0
2005-10-10 13:30:00,23.43,23.46,23.3,23.3,70400.0,14.9255,14.9446,14.8427,14.8427,70400.0
2005-10-10 14:00:00,23.3,23.32,23.21,23.23,101400.0,14.8427,14.8554,14.7854,14.7981,101400.0
2005-10-10 14:30:00,23.24,23.34,23.21,23.3,107600.0,14.8045,14.8682,14.7854,14.8427,107600.0
2005-10-10 15:00:00,23.29,23.43,23.29,23.39,158600.0,14.8363,14.9255,14.8363,14.9,158600.0
2005-10-10 15:30:00,23.38,23.43,23.34,23.4,292200.0,14.8937,14.9255,14.8682,14.9064,292200.0
2005-10-11 09:30:00,23.5,23.89,23.5,23.85,749600.0,14.9701,15.2185,14.9701,15.1931,749600.0
2005-10-11 10:00:00,23.85,23.93,23.75,23.89,465000.0,15.1931,15.244,15.1294,15.2185,465000.0
2005-10-11 10:30:00,23.88,23.89,23.71,23.84,421800.0,15.2122,15.2185,15.1039,15.1867,421800.0
2005-10-11 11:00:00,23.84,23.97,23.75,23.93,388400.0,15.1867,15.2695,15.1294,15.244,388400.0
2005-10-11 11:30:00,23.93,24.05,23.91,24.04,391800.0,15.244,15.3205,15.2313,15.3141,391800.0
2005-10-11 12:00:00,24.03,24.15,24.02,24.06,276200.0,15.3077,15.3842,15.3014,15.3268,276200.0
2005-10-11 12:30:00,24.06,24.08,23.95,23.97,204800.0,15.3268,15.3396,15.2568,15.2695,204800.0
2005-10-11 13:00:00,23.96,23.99,23.84,23.91,209000.0,15.2631,15.2823,15.1867,15.2313,209000.0
2005-10-11 13:30:00,23.91,23.93,23.87,23.9,151200.0,15.2313,15.244,15.2058,15.2249,151200.0
2005-10-11 14:00:00,23.9,24.14,23.86,24.08,436600.0,15.2249,15.3778,15.1994,15.3396,436600.0
2005-10-11 14:30:00,24.06,24.07,23.96,23.99,228400.0,15.3268,15.3332,15.2631,15.2823,228400.0
2005-10-11 15:00:00,23.98,24.03,23.91,23.93,253800.0,15.2759,15.3077,15.2313,15.244,253800.0
2005-10-11 15:30:00,23.93,23.94,23.81,23.85,457000.0,15.244,15.2504,15.1676,15.1931,457000.0
2005-10-12 09:30:00,23.79,23.86,23.55,23.73,340000.0,15.2372,15.2821,15.0835,15.1988,340000.0
2005-10-12 10:00:00,23.73,23.74,23.24,23.46,384000.0,15.1988,15.2052,14.885,15.0259,384000.0
2005-10-12 10:30:00,23.43,23.68,23.41,23.6,788600.0,15.0067,15.1668,14.9939,15.1156,788600.0
2005-10-12 11:00:00,23.6,23.77,23.6,23.74,464000.0,15.1156,15.2244,15.1156,15.2052,464000.0
2005-10-12 11:30:00,23.75,23.77,23.32,23.53,565200.0,15.2116,15.2244,14.9362,15.0707,565200.0
2005-10-12 12:00:00,23.53,23.6,23.33,23.4,552000.0,15.0707,15.1156,14.9426,14.9875,552000.0
2005-10-12 12:30:00,23.39,23.39,23.03,23.08,646800.0,14.981,14.981,14.7505,14.7825,646800.0
2005-10-12 13:00:00,23.08,23.18,23.03,23.17,429600.0,14.7825,14.8465,14.7505,14.8401,429600.0
2005-10-12 13:30:00,23.15,23.15,22.95,22.95,288000.0,14.8273,14.8273,14.6992,14.6992,288000.0
2005-10-12 14:00:00,22.95,22.98,22.83,22.92,298800.0,14.6992,14.7184,14.6224,14.68,298800.0
2005-10-12 14:30:00,22.92,22.98,22.83,22.85,371800.0,14.68,14.7184,14.6224,14.6352,371800.0
2005-10-12 15:00:00,22.85,23.09,22.82,23.09,476400.0,14.6352,14.7889,14.616,14.7889,476400.0
2005-10-12 15:30:00,23.09,23.11,23.0,23.01,895200.0,14.7889,14.8017,14.7313,14.7377,895200.0
2005-10-13 09:30:00,22.71,23.07,22.3,22.98,895200.0,14.5455,14.7761,14.2829,14.7184,895200.0
2005-10-13 10:00:00,22.98,23.02,22.56,22.56,604800.0,14.7184,14.7441,14.4494,14.4494,604800.0
2005-10-13 10:30:00,22.57,22.76,22.46,22.54,475400.0,14.4558,14.5775,14.3854,14.4366,475400.0
2005-10-13 11:00:00,22.54,22.59,22.32,22.58,418200.0,14.4366,14.4687,14.2957,14.4623,418200.0
2005-10-13 11:30:00,22.58,22.58,22.2,22.2,359400.0,14.4623,14.4623,14.2189,14.2189,359400.0
2005-10-13 12:00:00,22.2,22.23,21.9,22.0,584200.0,14.2189,14.2381,14.0267,14.0908,584200.0
2005-10-13 12:30:00,22.0,22.44,21.71,22.29,399400.0,14.0908,14.3726,13.905,14.2765,399400.0
2005-10-13 13:00:00,22.29,22.53,22.29,22.51,255200.0,14.2765,14.4302,14.2765,14.4174,255200.0
2005-10-13 13:30:00,22.51,22.63,22.45,22.63,356200.0,14.4174,14.4943,14.379,14.4943,356200.0
2005-10-13 14:00:00,22.63,22.93,22.63,22.79,352800.0,14.4943,14.6864,14.4943,14.5968,352800.0
2005-10-13 14:30:00,22.8,22.84,22.73,22.78,384400.0,14.6032,14.6288,14.5583,14.5904,384400.0
2005-10-13 15:00:00,22.78,22.9,22.77,22.88,340800.0,14.5904,14.6672,14.5839,14.6544,340800.0
2005-10-13 15:30:00,22.86,23.07,22.86,22.93,664400.0,14.6416,14.7761,14.6416,14.6864,664400.0
2005-10-14 09:30:00,22.8,22.8,22.51,22.57,585800.0,14.6032,14.6032,14.4174,14.4558,585800.0
2005-10-14 10:00:00,22.58,22.79,22.58,22.59,388600.0,14.4623,14.5968,14.4623,14.4687,388600.0
2005-10-14 10:30:00,22.58,22.85,22.56,22.76,318800.0,14.4623,14.6352,14.4494,14.5775,318800.0
2005-10-14 11:00:00,22.78,22.98,22.72,22.91,407800.0,14.5904,14.7184,14.5519,14.6736,407800.0
2005-10-14 11:30:00,22.9,22.93,22.71,22.82,324800.0,14.6672,14.6864,14.5455,14.616,324800.0
2005-10-14 12:00:00,22.81,23.03,22.81,22.98,287000.0,14.6096,14.7505,14.6096,14.7184,287000.0
2005-10-14 12:30:00,22.98,23.06,22.92,23.01,154800.0,14.7184,14.7697,14.68,14.7377,154800.0
2005-10-14 13:00:00,23.01,23.03,22.92,23.0,141400.0,14.7377,14.7505,14.68,14.7313,141400.0
2005-10-14 13:30:00,23.02,23.02,22.91,22.95,223800.0,14.7441,14.7441,14.6736,14.6992,223800.0
2005-10-14 14:00:00,22.96,22.98,22.92,22.92,157400.0,14.7056,14.7184,14.68,14.68,157400.0
2005-10-14 14:30:00,22.93,22.97,22.88,22.92,417400.0,14.6864,14.712,14.6544,14.68,417400.0
2005-10-14 15:00:00,22.93,22.97,22.92,22.95,296200.0,14.6864,14.712,14.68,14.6992,296200.0
2005-10-14 15:30:00,22.95,23.07,22.95,23.07,440400.0,14.6992,14.7761,14.6992,14.7761,440400.0
2005-10-17 09:30:00,23.5,23.88,23.43,23.72,648600.0,15.0515,15.2949,15.0067,15.1924,648600.0
2005-10-17 10:00:00,23.78,23.87,23.65,23.84,562800.0,15.2308,15.2885,15.1476,15.2693,562800.0
2005-10-17 10:30:00,23.86,23.93,23.74,23.84,319600.0,15.2821,15.3269,15.2052,15.2693,319600.0
2005-10-17 11:00:00,23.85,24.02,23.82,23.9,353400.0,15.2757,15.3846,15.2565,15.3077,353400.0
2005-10-17 11:30:00,23.89,24.0,23.84,23.98,289800.0,15.3013,15.3717,15.2693,15.3589,289800.0
2005-10-17 12:00:00,24.0,24.02,23.9,23.93,317400.0,15.3717,15.3846,15.3077,15.3269,317400.0
2005-10-17 12:30:00,23.93,23.96,23.82,23.87,147000.0,15.3269,15.3461,15.2565,15.2885,147000.0
2005-10-17 13:00:00,23.88,24.0,23.86,23.94,199800.0,15.2949,15.3717,15.2821,15.3333,199800.0
2005-10-17 13:30:00,23.94,24.11,23.92,24.02,564600.0,15.3333,15.4422,15.3205,15.3846,564600.0
2005-10-17 14:00:00,24.03,24.06,23.99,24.0,238600.0,15.391,15.4102,15.3653,15.3717,238600.0
2005-10-17 14:30:00,24.0,24.08,23.89,23.92,213400.0,15.3717,15.423,15.3013,15.3205,213400.0
2005-10-17 15:00:00,23.92,24.0,23.91,23.93,256200.0,15.3205,15.3717,15.3141,15.3269,256200.0
2005-10-17 15:30:00,23.93,23.98,23.88,23.95,547000.0,15.3269,15.3589,15.2949,15.3397,547000.0
2005-10-18 09:30:00,24.35,24.47,23.68,24.29,992400.0,15.5959,15.6728,15.1668,15.5575,992400.0
2005-10-18 10:00:00,24.34,24.4,24.13,24.13,618600.0,15.5895,15.6279,15.455,15.455,618600.0
2005-10-18 10:30:00,24.12,24.34,23.98,24.3,590000.0,15.4486,15.5895,15.3589,15.5639,590000.0
2005-10-18 11:00:00,24.3,24.34,24.1,24.15,387600.0,15.5639,15.5895,15.4358,15.4678,387600.0
2005-10-18 11:30:00,24.15,24.25,24.1,24.18,205000.0,15.4678,15.5319,15.4358,15.487,205000.0
2005-10-18 12:00:00,24.18,24.28,24.13,24.17,126000.0,15.487,15.5511,15.455,15.4806,126000.0
2005-10-18 12:30:00,24.17,24.3,24.11,24.21,117200.0,15.4806,15.5639,15.4422,15.5063,117200.0
2005-10-18 13:00:00,24.21,24.21,23.72,23.72,332600.0,15.5063,15.5063,15.1924,15.1924,332600.0
2005-10-18 13:30:00,23.63,23.98,23.53,23.83,265800.0,15.1348,15.3589,15.0707,15.2629,265800.0
2005-10-18 14:00:00,23.81,23.93,23.7,23.77,155800.0,15.2501,15.3269,15.1796,15.2244,155800.0
2005-10-18 14:30:00,23.77,23.84,23.41,23.46,465000.0,15.2244,15.2693,14.9939,15.0259,465000.0
2005-10-18 15:00:00,23.48,23.5,23.21,23.39,683000.0,15.0387,15.0515,14.8658,14.981,683000.0
2005-10-18 15:30:00,23.38,23.41,23.22,23.23,631600.0,14.9746,14.9939,14.8722,14.8786,631600.0
2005-10-19 09:30:00,23.02,23.04,22.5,22.96,1183400.0,14.7441,14.7569,14.411,14.7056,1183400.0
2005-10-19 10:00:00,22.96,23.07,22.66,22.8,678600.0,14.7056,14.7761,14.5135,14.6032,678600.0
2005-10-19 10:30:00,22.8,22.82,22.64,22.81,649400.0,14.6032,14.616,14.5007,14.6096,649400.0
2005-10-19 11:00:00,22.81,22.9,22.63,22.74,299800.0,14.6096,14.6672,14.4943,14.5647,299800.0
2005-10-19 11:30:00,22.74,22.77,22.7,22.7,235400.0,14.5647,14.5839,14.5391,14.5391,235400.0
2005-10-19 12:00:00,22.71,22.75,22.61,22.67,301800.0,14.5455,14.5711,14.4815,14.5199,301800.0
2005-10-19 12:30:00,22.67,22.71,22.67,22.68,269000.0,14.5199,14.5455,14.5199,14.5263,269000.0
2005-10-19 13:00:00,22.68,22.9,22.64,22.88,326400.0,14.5263,14.6672,14.5007,14.6544,326400.0
2005-10-19 13:30:00,22.87,23.18,22.86,22.98,395800.0,14.648,14.8465,14.6416,14.7184,395800.0
2005-10-19 14:00:00,22.99,23.17,22.99,23.05,474200.0,14.7249,14.8401,14.7249,14.7633,474200.0
2005-10-19 14:30:00,23.06,23.1,23.03,23.07,395400.0,14.7697,14.7953,14.7505,14.7761,395400.0
2005-10-19 15:00:00,23.08,23.33,23.07,23.2,619400.0,14.7825,14.9426,14.7761,14.8594,619400.0
2005-10-19 15:30:00,23.19,23.47,23.17,23.45,780600.0,14.853,15.0323,14.8401,15.0195,780600.0
2005-10-20 09:30:00,23.68,23.82,23.57,23.72,369000.0,15.1668,15.2565,15.0963,15.1924,369000.0
2005-10-20 10:00:00,23.71,24.03,23.52,23.65,675400.0,15.186,15.391,15.0643,15.1476,675400.0
2005-10-20 10:30:00,23.66,23.75,23.59,23.7,330400.0,15.154,15.2116,15.1091,15.1796,330400.0
2005-10-20 11:00:00,23.7,23.7,23.4,23.6,535400.0,15.1796,15.1796,14.9875,15.1156,535400.0
2005-10-20 11:30:00,23.59,23.61,23.11,23.16,530400.0,15.1091,15.122,14.8017,14.8337,530400.0
2005-10-20 12:00:00,23.16,23.3,22.83,22.89,600200.0,14.8337,14.9234,14.6224,14.6608,600200.0
2005-10-20 12:30:00,22.89,23.07,22.86,22.92,313800.0,14.6608,14.7761,14.6416,14.68,313800.0
2005-10-20 13:00:00,22.92,23.04,22.86,22.88,607000.0,14.68,14.7569,14.6416,14.6544,607000.0
2005-10-20 13:30:00,22.89,22.89,22.67,22.72,477400.0,14.6608,14.6608,14.5199,14.5519,477400.0
2005-10-20 14:00:00,22.71,22.75,22.44,22.5,806000.0,14.5455,14.5711,14.3726,14.411,806000.0
2005-10-20 14:30:00,22.51,22.58,22.48,22.56,715400.0,14.4174,14.4623,14.3982,14.4494,715400.0
2005-10-20 15:00:00,22.55,22.56,22.25,22.35,737600.0,14.443,14.4494,14.2509,14.3149,737600.0
2005-10-20 15:30:00,22.35,22.64,22.33,22.5,1362400.0,14.3149,14.5007,14.3021,14.411,1362400.0
2005-10-21 09:30:00,22.66,22.68,22.25,22.28,970400.0,14.5135,14.5263,14.2509,14.2701,970400.0
2005-10-21 10:00:00,22.26,22.38,22.23,22.33,1123000.0,14.2573,14.3342,14.2381,14.3021,1123000.0
2005-10-21 10:30:00,22.33,22.46,22.27,22.28,740000.0,14.3021,14.3854,14.2637,14.2701,740000.0
2005-10-21 11:00:00,22.26,22.32,22.1,22.13,735600.0,14.2573,14.2957,14.1548,14.174,735600.0
2005-10-21 11:30:00,22.13,22.18,21.98,22.1,966000.0,14.174,14.2061,14.078,14.1548,966000.0
2005-10-21 12:00:00,22.1,22.18,22.03,22.15,677800.0,14.1548,14.2061,14.11,14.1868,677800.0
2005-10-21 12:30:00,22.15,22.59,22.15,22.57,988800.0,14.1868,14.4687,14.1868,14.4558,988800.0
2005-10-21 13:00:00,22.58,22.8,22.57,22.75,775800.0,14.4623,14.6032,14.4558,14.5711,775800.0
2005-10-21 13:30:00,22.77,22.95,22.75,22.91,407200.0,14.5839,14.6992,14.5711,14.6736,407200.0
2005-10-21 14:00:00,22.92,22.99,22.85,22.86,273200.0,14.68,14.7249,14.6352,14.6416,273200.0
2005-10-21 14:30:00,22.86,22.99,22.86,22.99,581800.0,14.6416,14.7249,14.6416,14.7249,581800.0
2005-10-21 15:00:00,22.98,23.11,22.97,23.1,661800.0,14.7184,14.8017,14.712,14.7953,661800.0
2005-10-21 15:30:00,23.1,23.15,23.05,23.09,805200.0,14.7953,14.8273,14.7633,14.7889,805200.0
2005-10-24 09:30:00,23.14,23.47,23.08,23.43,497400.0,14.8209,15.0323,14.7825,15.0067,497400.0
2005-10-24 10:00:00,23.43,23.81,23.43,23.67,788400.0,15.0067,15.2501,15.0067,15.1604,788400.0
2005-10-24 10:30:00,23.68,23.84,23.56,23.56,601400.0,15.1668,15.2693,15.0899,15.0899,601400.0
2005-10-24 11:00:00,23.56,23.66,23.52,23.64,296000.0,15.0899,15.154,15.0643,15.1412,296000.0
2005-10-24 11:30:00,23.64,23.8,23.62,23.76,302800.0,15.1412,15.2436,15.1284,15.218,302800.0
2005-10-24 12:00:00,23.77,23.98,23.75,23.95,405400.0,15.2244,15.3589,15.2116,15.3397,405400.0
2005-10-24 12:30:00,23.98,24.07,23.94,23.99,482400.0,15.3589,15.4166,15.3333,15.3653,482400.0
2005-10-24 13:00:00,24.0,24.09,23.97,24.03,274600.0,15.3717,15.4294,15.3525,15.391,274600.0
2005-10-24 13:30:00,24.03,24.08,23.93,24.08,374000.0,15.391,15.423,15.3269,15.423,374000.0
2005-10-24 14:00:00,24.08,24.23,24.07,24.13,328400.0,15.423,15.5191,15.4166,15.455,328400.0
2005-10-24 14:30:00,24.12,24.14,24.01,24.03,208200.0,15.4486,15.4614,15.3782,15.391,208200.0
2005-10-24 15:00:00,24.02,24.09,23.93,23.93,310000.0,15.3846,15.4294,15.3269,15.3269,310000.0
2005-10-24 15:30:00,23.93,24.1,23.93,24.05,868000.0,15.3269,15.4358,15.3269,15.4038,868000.0
2005-10-25 09:30:00,24.18,24.49,24.18,24.39,860400.0,15.487,15.6856,15.487,15.6215,860400.0
2005-10-25 10:00:00,24.39,24.7,24.35,24.6,800000.0,15.6215,15.8201,15.5959,15.756,800000.0
2005-10-25 10:30:00,24.61,24.63,24.46,24.47,478600.0,15.7624,15.7753,15.6664,15.6728,478600.0
2005-10-25 11:00:00,24.46,24.59,24.46,24.49,455600.0,15.6664,15.7496,15.6664,15.6856,455600.0
2005-10-25 11:30:00,24.48,24.6,24.43,24.57,364000.0,15.6792,15.756,15.6472,15.7368,364000.0
2005-10-25 12:00:00,24.57,24.66,24.57,24.63,354800.0,15.7368,15.7945,15.7368,15.7753,354800.0
2005-10-25 12:30:00,24.64,24.7,24.6,24.66,360800.0,15.7817,15.8201,15.756,15.7945,360800.0
2005-10-25 13:00:00,24.66,24.67,24.51,24.51,587200.0,15.7945,15.8009,15.6984,15.6984,587200.0
2005-10-25 13:30:00,24.52,24.52,24.26,24.4,395200.0,15.7048,15.7048,15.5383,15.6279,395200.0
2005-10-25 14:00:00,24.38,24.52,24.32,24.42,547200.0,15.6151,15.7048,15.5767,15.6408,547200.0
2005-10-25 14:30:00,24.43,24.51,24.35,24.44,587000.0,15.6472,15.6984,15.5959,15.6536,587000.0
2005-10-25 15:00:00,24.44,24.45,24.35,24.4,256200.0,15.6536,15.66,15.5959,15.6279,256200.0
2005-10-25 15:30:00,24.4,24.4,24.24,24.27,710800.0,15.6279,15.6279,15.5255,15.5447,710800.0
2005-10-26 09:30:00,24.6,24.98,24.52,24.95,794200.0,15.756,15.9994,15.7048,15.9802,794200.0
2005-10-26 10:00:00,24.96,25.05,24.85,24.91,811800.0,15.9866,16.0443,15.9162,15.9546,811800.0
2005-10-26 10:30:00,24.91,25.07,24.8,25.07,559600.0,15.9546,16.0571,15.8841,16.0571,559600.0
2005-10-26 11:00:00,25.07,25.11,24.91,25.0,939800.0,16.0571,16.0827,15.9546,16.0122,939800.0
2005-10-26 11:30:00,25.0,25.0,24.85,24.86,418600.0,16.0122,16.0122,15.9162,15.9226,418600.0
2005-10-26 12:00:00,24.86,24.93,24.68,24.75,677000.0,15.9226,15.9674,15.8073,15.8521,677000.0
2005-10-26 12:30:00,24.75,24.82,24.61,24.68,248200.0,15.8521,15.8969,15.7624,15.8073,248200.0
2005-10-26 13:00:00,24.68,24.79,24.63,24.67,297600.0,15.8073,15.8777,15.7753,15.8009,297600.0
2005-10-26 13:30:00,24.68,24.69,24.46,24.5,406200.0,15.8073,15.8137,15.6664,15.692,406200.0
2005-10-26 14:00:00,24.52,24.68,24.5,24.58,372600.0,15.7048,15.8073,15.692,15.7432,372600.0
2005-10-26 14:30:00,24.58,24.58,24.47,24.51,275400.0,15.7432,15.7432,15.6728,15.6984,275400.0
2005-10-26 15:00:00,24.52,24.58,24.43,24.51,438400.0,15.7048,15.7432,15.6472,15.6984,438400.0
2005-10-26 15:30:00,24.52,24.52,24.27,24.32,542200.0,15.7048,15.7048,15.5447,15.5767,542200.0
2005-10-27 09:30:00,24.8,24.83,24.28,24.56,799000.0,15.8841,15.9034,15.5511,15.7304,799000.0
2005-10-27 10:00:00,24.57,24.57,24.06,24.12,823000.0,15.7368,15.7368,15.4102,15.4486,823000.0
2005-10-27 10:30:00,24.13,24.17,23.93,24.17,619600.0,15.455,15.4806,15.3269,15.4806,619600.0
2005-10-27 11:00:00,24.17,24.48,24.08,24.41,496400.0,15.4806,15.6792,15.423,15.6343,496400.0
2005-10-27 11:30:00,24.41,24.43,24.23,24.37,281800.0,15.6343,15.6472,15.5191,15.6087,281800.0
2005-10-27 12:00:00,24.37,24.38,24.15,24.17,216800.0,15.6087,15.6151,15.4678,15.4806,216800.0
2005-10-27 12:30:00,24.17,24.35,24.13,24.14,924600.0,15.4806,15.5959,15.455,15.4614,924600.0
2005-10-27 13:00:00,24.14,24.22,24.0,24.0,368400.0,15.4614,15.5127,15.3717,15.3717,368400.0
2005-10-27 13:30:00,24.02,24.16,24.01,24.16,159000.0,15.3846,15.4742,15.3782,15.4742,159000.0
2005-10-27 14:00:00,24.17,24.17,24.1,24.14,146200.0,15.4806,15.4806,15.4358,15.4614,146200.0
2005-10-27 14:30:00,24.15,24.15,24.03,24.05,255600.0,15.4678,15.4678,15.391,15.4038,255600.0
2005-10-27 15:00:00,24.05,24.05,23.93,23.94,471200.0,15.4038,15.4038,15.3269,15.3333,471200.0
2005-10-27 15:30:00,23.94,24.11,23.91,23.92,562600.0,15.3333,15.4422,15.3141,15.3205,562600.0
2005-10-28 09:30:00,24.03,24.25,24.0,24.11,642600.0,15.391,15.5319,15.3717,15.4422,642600.0
2005-10-28 10:00:00,24.12,24.12,23.87,23.96,570000.0,15.4486,15.4486,15.2885,15.3461,570000.0
2005-10-28 10:30:00,23.96,23.96,23.56,23.81,643400.0,15.3461,15.3461,15.0899,15.2501,643400.0
2005-10-28 11:00:00,23.81,24.06,23.81,24.04,287000.0,15.2501,15.4102,15.2501,15.3974,287000.0
2005-10-28 11:30:00,24.04,24.31,24.02,24.3,318000.0,15.3974,15.5703,15.3846,15.5639,318000.0
2005-10-28 12:00:00,24.3,24.43,24.27,24.43,302400.0,15.5639,15.6472,15.5447,15.6472,302400.0
2005-10-28 12:30:00,24.43,24.55,24.38,24.42,290800.0,15.6472,15.724,15.6151,15.6408,290800.0
2005-10-28 13:00:00,24.42,24.59,24.39,24.57,289200.0,15.6408,15.7496,15.6215,15.7368,289200.0
2005-10-28 13:30:00,24.55,24.57,24.45,24.51,160800.0,15.724,15.7368,15.66,15.6984,160800.0
2005-10-28 14:00:00,24.53,24.56,24.38,24.51,241800.0,15.7112,15.7304,15.6151,15.6984,241800.0
2005-10-28 14:30:00,24.52,24.74,24.52,24.66,504400.0,15.7048,15.8457,15.7048,15.7945,504400.0
2005-10-28 15:00:00,24.66,24.75,24.49,24.49,423000.0,15.7945,15.8521,15.6856,15.6856,423000.0
2005-10-28 15:30:00,24.49,24.71,24.45,24.66,584600.0,15.6856,15.8265,15.66,15.7945,584600.0
2005-10-31 09:30:00,25.0,25.13,24.91,24.99,671000.0,16.0122,16.0955,15.9546,16.0058,671000.0
2005-10-31 10:00:00,25.0,25.0,24.48,24.66,611800.0,16.0122,16.0122,15.6792,15.7945,611800.0
2005-10-31 10:30:00,24.65,24.7,24.38,24.49,638600.0,15.7881,15.8201,15.6151,15.6856,638600.0
2005-10-31 11:00:00,24.5,24.57,24.41,24.54,381600.0,15.692,15.7368,15.6343,15.7176,381600.0
2005-10-31 11:30:00,24.55,24.71,24.52,24.68,341200.0,15.724,15.8265,15.7048,15.8073,341200.0
2005-10-31 12:00:00,24.68,24.85,24.64,24.81,247200.0,15.8073,15.9162,15.7817,15.8905,247200.0
2005-10-31 12:30:00,24.79,25.0,24.76,25.0,441200.0,15.8777,16.0122,15.8585,16.0122,441200.0
2005-10-31 13:00:00,25.0,25.11,24.88,24.91,513200.0,16.0122,16.0827,15.9354,15.9546,513200.0
2005-10-31 13:30:00,24.91,24.95,24.77,24.83,201400.0,15.9546,15.9802,15.8649,15.9034,201400.0
2005-10-31 14:00:00,24.83,24.93,24.77,24.78,361400.0,15.9034,15.9674,15.8649,15.8713,361400.0
2005-10-31 14:30:00,24.78,24.87,24.77,24.83,245400.0,15.8713,15.929,15.8649,15.9034,245400.0
2005-10-31 15:00:00,24.83,24.88,24.79,24.84,277600.0,15.9034,15.9354,15.8777,15.9098,277600.0
2005-10-31 15:30:00,24.84,24.85,24.71,24.71,626800.0,15.9098,15.9162,15.8265,15.8265,626800.0
2005-11-01 09:30:00,24.55,24.88,24.5,24.88,700600.0,15.724,15.9354,15.692,15.9354,700600.0
2005-11-01 10:00:00,24.82,24.9,24.73,24.77,769000.0,15.8969,15.9482,15.8393,15.8649,769000.0
2005-11-01 10:30:00,24.78,25.12,24.77,25.05,724600.0,15.8713,16.0891,15.8649,16.0443,724600.0
2005-11-01 11:00:00,25.06,25.06,24.94,25.03,489600.0,16.0507,16.0507,15.9738,16.0315,489600.0
2005-11-01 11:30:00,25.02,25.03,24.86,24.91,341600.0,16.025,16.0315,15.9226,15.9546,341600.0
2005-11-01 12:00:00,24.9,24.93,24.8,24.86,223200.0,15.9482,15.9674,15.8841,15.9226,223200.0
2005-11-01 12:30:00,24.86,24.91,24.82,24.87,242200.0,15.9226,15.9546,15.8969,15.929,242200.0
2005-11-01 13:00:00,24.88,25.06,24.86,24.98,772000.0,15.9354,16.0507,15.9226,15.9994,772000.0
2005-11-01 13:30:00,24.98,25.06,24.94,25.02,412000.0,15.9994,16.0507,15.9738,16.025,412000.0
2005-11-01 14:00:00,25.01,25.19,24.95,25.11,541600.0,16.0186,16.1339,15.9802,16.0827,541600.0
2005-11-01 14:30:00,25.11,25.18,25.06,25.06,505800.0,16.0827,16.1275,16.0507,16.0507,505800.0
2005-11-01 15:00:00,25.06,25.09,24.97,25.04,604000.0,16.0507,16.0699,15.993,16.0379,604000.0
2005-11-01 15:30:00,25.04,25.1,24.99,25.0,474400.0,16.0379,16.0763,16.0058,16.0122,474400.0
2005-11-02 09:30:00,25.2,25.3,25.08,25.11,507200.0,16.1403,16.2044,16.0635,16.0827,507200.0
2005-11-02 10:00:00,25.1,25.18,25.06,25.12,447000.0,16.0763,16.1275,16.0507,16.0891,447000.0
2005-11-02 10:30:00,25.11,25.57,25.11,25.47,632800.0,16.0827,16.3773,16.0827,16.3133,632800.0
2005-11-02 11:00:00,25.47,25.58,25.45,25.55,293400.0,16.3133,16.3837,16.3005,16.3645,293400.0
2005-11-02 11:30:00,25.56,25.67,25.56,25.61,278400.0,16.3709,16.4414,16.3709,16.4029,278400.0
2005-11-02 12:00:00,25.61,25.63,25.49,25.55,380400.0,16.4029,16.4157,16.3261,16.3645,380400.0
2005-11-02 12:30:00,25.55,25.67,25.5,25.56,176800.0,16.3645,16.4414,16.3325,16.3709,176800.0
2005-11-02 13:00:00,25.57,25.6,25.49,25.52,136400.0,16.3773,16.3965,16.3261,16.3453,136400.0
2005-11-02 13:30:00,25.51,25.53,25.43,25.46,146400.0,16.3389,16.3517,16.2876,16.3069,146400.0
2005-11-02 14:00:00,25.46,25.5,25.45,25.48,184800.0,16.3069,16.3325,16.3005,16.3197,184800.0
2005-11-02 14:30:00,25.48,25.54,25.36,25.4,329400.0,16.3197,16.3581,16.2428,16.2684,329400.0
2005-11-02 15:00:00,25.4,25.49,25.37,25.49,273200.0,16.2684,16.3261,16.2492,16.3261,273200.0
2005-11-02 15:30:00,25.49,25.49,25.4,25.47,448400.0,16.3261,16.3261,16.2684,16.3133,448400.0
2005-11-03 09:30:00,25.53,25.69,25.39,25.61,409800.0,16.3517,16.4542,16.262,16.4029,409800.0
2005-11-03 10:00:00,25.61,25.77,25.46,25.46,461200.0,16.4029,16.5054,16.3069,16.3069,461200.0
2005-11-03 10:30:00,25.44,25.81,25.44,25.77,225000.0,16.2941,16.531,16.2941,16.5054,225000.0
2005-11-03 11:00:00,25.77,25.78,25.57,25.73,182800.0,16.5054,16.5118,16.3773,16.4798,182800.0
2005-11-03 11:30:00,25.74,25.77,25.59,25.67,165800.0,16.4862,16.5054,16.3901,16.4414,165800.0
2005-11-03 12:00:00,25.65,25.81,25.64,25.78,172800.0,16.4286,16.531,16.4222,16.5118,172800.0
2005-11-03 12:30:00,25.78,25.83,25.71,25.81,223000.0,16.5118,16.5438,16.467,16.531,223000.0
2005-11-03 13:00:00,25.82,25.83,25.71,25.83,225000.0,16.5374,16.5438,16.467,16.5438,225000.0
2005-11-03 13:30:00,25.83,25.85,25.74,25.82,247000.0,16.5438,16.5567,16.4862,16.5374,247000.0
2005-11-03 14:00:00,25.83,25.93,25.81,25.81,313000.0,16.5438,16.6079,16.531,16.531,313000.0
2005-11-03 14:30:00,25.82,25.82,25.57,25.63,389800.0,16.5374,16.5374,16.3773,16.4157,389800.0
2005-11-03 15:00:00,25.62,25.63,25.48,25.57,405400.0,16.4093,16.4157,16.3197,16.3773,405400.0
2005-11-03 15:30:00,25.57,25.58,25.39,25.55,571400.0,16.3773,16.3837,16.262,16.3645,571400.0
2005-11-04 09:30:00,25.58,25.59,25.27,25.41,645400.0,16.3837,16.3901,16.1852,16.2748,645400.0
2005-11-04 10:00:00,25.4,25.42,25.07,25.15,503600.0,16.2684,16.2812,16.0571,16.1083,503600.0
2005-11-04 10:30:00,25.15,25.18,24.84,24.87,443200.0,16.1083,16.1275,15.9098,15.929,443200.0
2005-11-04 11:00:00,24.87,24.9,24.81,24.83,394600.0,15.929,15.9482,15.8905,15.9034,394600.0
2005-11-04 11:30:00,24.81,24.9,24.7,24.84,257000.0,15.8905,15.9482,15.8201,15.9098,257000.0
2005-11-04 12:00:00,24.84,24.94,24.78,24.93,148200.0,15.9098,15.9738,15.8713,15.9674,148200.0
2005-11-04 12:30:00,24.93,25.11,24.91,25.03,159800.0,15.9674,16.0827,15.9546,16.0315,159800.0
2005-11-04 13:00:00,25.03,25.05,24.96,25.03,115400.0,16.0315,16.0443,15.9866,16.0315,115400.0
2005-11-04 13:30:00,25.03,25.09,25.0,25.04,173000.0,16.0315,16.0699,16.0122,16.0379,173000.0
2005-11-04 14:00:00,25.04,25.15,25.01,25.11,171600.0,16.0379,16.1083,16.0186,16.0827,171600.0
2005-11-04 14:30:00,25.11,25.18,25.03,25.16,129400.0,16.0827,16.1275,16.0315,16.1147,129400.0
2005-11-04 15:00:00,25.16,25.21,25.08,25.14,231800.0,16.1147,16.1467,16.0635,16.1019,231800.0
2005-11-04 15:30:00,25.12,25.23,25.09,25.17,326600.0,16.0891,16.1595,16.0699,16.1211,326600.0
2005-11-07 09:30:00,25.05,25.19,24.91,25.0,402600.0,16.0443,16.1339,15.9546,16.0122,402600.0
2005-11-07 10:00:00,24.99,25.0,24.83,25.0,312800.0,16.0058,16.0122,15.9034,16.0122,312800.0
2005-11-07 10:30:00,25.0,25.06,24.98,25.03,431600.0,16.0122,16.0507,15.9994,16.0315,431600.0
2005-11-07 11:00:00,25.02,25.02,24.9,25.0,203400.0,16.025,16.025,15.9482,16.0122,203400.0
2005-11-07 11:30:00,25.0,25.02,24.93,25.0,199800.0,16.0122,16.025,15.9674,16.0122,199800.0
2005-11-07 12:00:00,25.0,25.13,25.0,25.09,406200.0,16.0122,16.0955,16.0122,16.0699,406200.0
2005-11-07 12:30:00,25.1,25.18,25.07,25.1,367800.0,16.0763,16.1275,16.0571,16.0763,367800.0
2005-11-07 13:00:00,25.1,25.1,25.0,25.03,242400.0,16.0763,16.0763,16.0122,16.0315,242400.0
2005-11-07 13:30:00,25.04,25.1,24.98,25.01,540200.0,16.0379,16.0763,15.9994,16.0186,540200.0
2005-11-07 14:00:00,25.01,25.06,24.99,25.04,293600.0,16.0186,16.0507,16.0058,16.0379,293600.0
2005-11-07 14:30:00,25.04,25.09,25.0,25.05,245200.0,16.0379,16.0699,16.0122,16.0443,245200.0
2005-11-07 15:00:00,25.05,25.05,24.96,25.0,293200.0,16.0443,16.0443,15.9866,16.0122,293200.0
2005-11-07 15:30:00,25.0,25.03,24.9,24.93,371800.0,16.0122,16.0315,15.9482,15.9674,371800.0
2005-11-08 09:30:00,24.9,24.93,24.73,24.84,276800.0,15.9482,15.9674,15.8393,15.9098,276800.0
2005-11-08 10:00:00,24.84,25.06,24.83,25.0,311200.0,15.9098,16.0507,15.9034,16.0122,311200.0
2005-11-08 10:30:00,25.01,25.02,24.89,25.0,150000.0,16.0186,16.025,15.9418,16.0122,150000.0
2005-11-08 11:00:00,25.0,25.02,24.98,24.99,201200.0,16.0122,16.025,15.9994,16.0058,201200.0
2005-11-08 11:30:00,25.0,25.15,25.0,25.11,570400.0,16.0122,16.1083,16.0122,16.0827,570400.0
2005-11-08 12:00:00,25.11,25.14,25.06,25.1,150200.0,16.0827,16.1019,16.0507,16.0763,150200.0
2005-11-08 12:30:00,25.11,25.13,25.07,25.11,116200.0,16.0827,16.0955,16.0571,16.0827,116200.0
2005-11-08 13:00:00,25.11,25.11,24.99,25.05,147200.0,16.0827,16.0827,16.0058,16.0443,147200.0
2005-11-08 13:30:00,25.05,25.07,24.98,25.0,87600.0,16.0443,16.0571,15.9994,16.0122,87600.0
2005-11-08 14:00:00,25.0,25.04,24.98,25.0,126800.0,16.0122,16.0379,15.9994,16.0122,126800.0
2005-11-08 14:30:00,25.0,25.0,24.95,24.97,95400.0,16.0122,16.0122,15.9802,15.993,95400.0
2005-11-08 15:00:00,24.98,25.0,24.96,24.96,162400.0,15.9994,16.0122,15.9866,15.9866,162400.0
2005-11-08 15:30:00,24.97,24.99,24.88,24.92,336000.0,15.993,16.0058,15.9354,15.961,336000.0
2005-11-09 09:30:00,24.88,25.25,24.86,25.1,325800.0,15.9354,16.1724,15.9226,16.0763,325800.0
2005-11-09 10:00:00,25.11,25.21,25.06,25.13,349600.0,16.0827,16.1467,16.0507,16.0955,349600.0
2005-11-09 10:30:00,25.13,25.15,25.03,25.05,390800.0,16.0955,16.1083,16.0315,16.0443,390800.0
2005-11-09 11:00:00,25.05,25.07,25.0,25.04,286400.0,16.0443,16.0571,16.0122,16.0379,286400.0
2005-11-09 11:30:00,25.04,25.1,25.04,25.08,417400.0,16.0379,16.0763,16.0379,16.0635,417400.0
2005-11-09 12:00:00,25.07,25.25,25.05,25.22,487800.0,16.0571,16.1724,16.0443,16.1531,487800.0
2005-11-09 12:30:00,25.22,25.24,25.11,25.11,324600.0,16.1531,16.166,16.0827,16.0827,324600.0
2005-11-09 13:00:00,25.12,25.12,25.06,25.08,211600.0,16.0891,16.0891,16.0507,16.0635,211600.0
2005-11-09 13:30:00,25.08,25.11,25.06,25.06,160800.0,16.0635,16.0827,16.0507,16.0507,160800.0
2005-11-09 14:00:00,25.06,25.12,25.05,25.07,170000.0,16.0507,16.0891,16.0443,16.0571,170000.0
2005-11-09 14:30:00,25.06,25.14,25.05,25.08,692000.0,16.0507,16.1019,16.0443,16.0635,692000.0
2005-11-09 15:00:00,25.1,25.13,25.08,25.09,139000.0,16.0763,16.0955,16.0635,16.0699,139000.0
2005-11-09 15:30:00,25.09,25.11,25.05,25.09,545400.0,16.0699,16.0827,16.0443,16.0699,545400.0
2005-11-10 09:30:00,25.21,25.5,25.2,25.2,498400.0,16.1467,16.3325,16.1403,16.1403,498400.0
2005-11-10 10:00:00,25.23,25.27,24.95,25.13,460400.0,16.1595,16.1852,15.9802,16.0955,460400.0
2005-11-10 10:30:00,25.13,25.15,25.0,25.09,261800.0,16.0955,16.1083,16.0122,16.0699,261800.0
2005-11-10 11:00:00,25.1,25.13,24.94,25.0,218000.0,16.0763,16.0955,15.9738,16.0122,218000.0
2005-11-10 11:30:00,25.0,25.0,24.83,24.94,334800.0,16.0122,16.0122,15.9034,15.9738,334800.0
2005-11-10 12:00:00,24.93,24.97,24.86,24.93,145000.0,15.9674,15.993,15.9226,15.9674,145000.0
2005-11-10 12:30:00,24.93,25.05,24.93,24.99,132400.0,15.9674,16.0443,15.9674,16.0058,132400.0
2005-11-10 13:00:00,25.0,25.1,25.0,25.07,158200.0,16.0122,16.0763,16.0122,16.0571,158200.0
2005-11-10 13:30:00,25.07,25.15,25.06,25.13,308200.0,16.0571,16.1083,16.0507,16.0955,308200.0
2005-11-10 14:00:00,25.11,25.13,25.05,25.1,216200.0,16.0827,16.0955,16.0443,16.0763,216200.0
2005-11-10 14:30:00,25.1,25.15,25.05,25.09,254400.0,16.0763,16.1083,16.0443,16.0699,254400.0
2005-11-10 15:00:00,25.08,25.11,25.07,25.1,312200.0,16.0635,16.0827,16.0571,16.0763,312200.0
2005-11-10 15:30:00,25.1,25.13,25.02,25.03,476800.0,16.0763,16.0955,16.025,16.0315,476800.0
2005-11-11 09:30:00,25.13,25.34,25.03,25.14,335800.0,16.0955,16.23,16.0315,16.1019,335800.0
2005-11-11 10:00:00,25.16,25.21,25.05,25.08,226000.0,16.1147,16.1467,16.0443,16.0635,226000.0
2005-11-11 10:30:00,25.08,25.14,25.03,25.06,163000.0,16.0635,16.1019,16.0315,16.0507,163000.0
2005-11-11 11:00:00,25.05,25.1,24.99,25.06,307400.0,16.0443,16.0763,16.0058,16.0507,307400.0
2005-11-11 11:30:00,25.06,25.13,25.05,25.08,310400.0,16.0507,16.0955,16.0443,16.0635,310400.0
2005-11-11 12:00:00,25.06,25.11,25.0,25.08,229800.0,16.0507,16.0827,16.0122,16.0635,229800.0
2005-11-11 12:30:00,25.08,25.11,25.07,25.1,176800.0,16.0635,16.0827,16.0571,16.0763,176800.0
2005-11-11 13:00:00,25.1,25.19,25.09,25.13,685000.0,16.0763,16.1339,16.0699,16.0955,685000.0
2005-11-11 13:30:00,25.11,25.21,25.1,25.2,201200.0,16.0827,16.1467,16.0763,16.1403,201200.0
2005-11-11 14:00:00,25.21,25.28,25.18,25.18,177800.0,16.1467,16.1916,16.1275,16.1275,177800.0
2005-11-11 14:30:00,25.18,25.29,25.18,25.26,576200.0,16.1275,16.198,16.1275,16.1788,576200.0
2005-11-11 15:00:00,25.26,25.38,25.25,25.38,293800.0,16.1788,16.2556,16.1724,16.2556,293800.0
2005-11-11 15:30:00,25.38,25.5,25.35,25.46,530400.0,16.2556,16.3325,16.2364,16.3069,530400.0
2005-11-14 09:30:00,25.43,25.68,25.25,25.55,614800.0,16.2876,16.4478,16.1724,16.3645,614800.0
2005-11-14 10:00:00,25.54,25.58,25.38,25.41,464200.0,16.3581,16.3837,16.2556,16.2748,464200.0
2005-11-14 10:30:00,25.41,25.5,25.35,25.36,198600.0,16.2748,16.3325,16.2364,16.2428,198600.0
2005-11-14 11:00:00,25.36,25.42,25.25,25.35,296800.0,16.2428,16.2812,16.1724,16.2364,296800.0
2005-11-14 11:30:00,25.36,25.36,25.12,25.34,195000.0,16.2428,16.2428,16.0891,16.23,195000.0
2005-11-14 12:00:00,25.35,25.36,25.3,25.35,242600.0,16.2364,16.2428,16.2044,16.2364,242600.0
2005-11-14 12:30:00,25.35,25.36,25.29,25.29,89200.0,16.2364,16.2428,16.198,16.198,89200.0
2005-11-14 13:00:00,25.29,25.36,25.25,25.36,84800.0,16.198,16.2428,16.1724,16.2428,84800.0
2005-11-14 13:30:00,25.35,25.36,25.32,25.35,95200.0,16.2364,16.2428,16.2172,16.2364,95200.0
2005-11-14 14:00:00,25.35,25.35,25.27,25.35,157600.0,16.2364,16.2364,16.1852,16.2364,157600.0
2005-11-14 14:30:00,25.35,25.35,25.26,25.26,158000.0,16.2364,16.2364,16.1788,16.1788,158000.0
2005-11-14 15:00:00,25.28,25.33,25.18,25.29,169000.0,16.1916,16.2236,16.1275,16.198,169000.0
2005-11-14 15:30:00,25.3,25.34,25.27,25.32,358800.0,16.2044,16.23,16.1852,16.2172,358800.0
2005-11-15 09:30:00,25.38,25.48,25.25,25.32,365000.0,16.2556,16.3197,16.1724,16.2172,365000.0
2005-11-15 10:00:00,25.3,25.36,25.22,25.25,249800.0,16.2044,16.2428,16.1531,16.1724,249800.0
2005-11-15 10:30:00,25.27,25.29,25.18,25.18,1422800.0,16.1852,16.198,16.1275,16.1275,1422800.0
2005-11-15 11:00:00,25.18,25.25,25.13,25.24,295800.0,16.1275,16.1724,16.0955,16.166,295800.0
2005-11-15 11:30:00,25.24,25.25,25.17,25.23,180200.0,16.166,16.1724,16.1211,16.1595,180200.0
2005-11-15 12:00:00,25.23,25.25,25.2,25.21,612200.0,16.1595,16.1724,16.1403,16.1467,612200.0
2005-11-15 12:30:00,25.21,25.23,25.18,25.2,171400.0,16.1467,16.1595,16.1275,16.1403,171400.0
2005-11-15 13:00:00,25.2,25.21,25.11,25.12,168800.0,16.1403,16.1467,16.0827,16.0891,168800.0
2005-11-15 13:30:00,25.12,25.14,24.92,24.92,316200.0,16.0891,16.1019,15.961,15.961,316200.0
2005-11-15 14:00:00,24.92,24.92,24.83,24.84,395400.0,15.961,15.961,15.9034,15.9098,395400.0
2005-11-15 14:30:00,24.83,24.95,24.83,24.83,196600.0,15.9034,15.9802,15.9034,15.9034,196600.0
2005-11-15 15:00:00,24.8,24.95,24.8,24.89,225000.0,15.8841,15.9802,15.8841,15.9418,225000.0
2005-11-15 15:30:00,24.89,24.98,24.86,24.9,431200.0,15.9418,15.9994,15.9226,15.9482,431200.0
2005-11-16 09:30:00,26.02,26.02,25.05,25.15,944200.0,16.6655,16.6655,16.0443,16.1083,944200.0
2005-11-16 10:00:00,25.15,25.22,25.13,25.15,478800.0,16.1083,16.1531,16.0955,16.1083,478800.0
2005-11-16 10:30:00,25.15,25.2,25.13,25.2,451800.0,16.1083,16.1403,16.0955,16.1403,451800.0
2005-11-16 11:00:00,25.2,25.37,25.18,25.36,555400.0,16.1403,16.2492,16.1275,16.2428,555400.0
2005-11-16 11:30:00,25.37,25.55,25.34,25.49,294000.0,16.2492,16.3645,16.23,16.3261,294000.0
2005-11-16 12:00:00,25.49,25.5,25.39,25.45,153800.0,16.3261,16.3325,16.262,16.3005,153800.0
2005-11-16 12:30:00,25.45,25.47,25.38,25.39,112800.0,16.3005,16.3133,16.2556,16.262,112800.0
2005-11-16 13:00:00,25.39,25.5,25.29,25.5,236000.0,16.262,16.3325,16.198,16.3325,236000.0
2005-11-16 13:30:00,25.49,25.61,25.45,25.53,148400.0,16.3261,16.4029,16.3005,16.3517,148400.0
2005-11-16 14:00:00,25.52,25.75,25.52,25.69,266800.0,16.3453,16.4926,16.3453,16.4542,266800.0
2005-11-16 14:30:00,25.69,25.8,25.61,25.75,328800.0,16.4542,16.5246,16.4029,16.4926,328800.0
2005-11-16 15:00:00,25.75,25.88,25.68,25.77,522200.0,16.4926,16.5759,16.4478,16.5054,522200.0
2005-11-16 15:30:00,25.78,25.96,25.75,25.91,1086800.0,16.5118,16.6271,16.4926,16.5951,1086800.0
2005-11-17 09:30:00,26.13,26.19,25.93,26.09,661000.0,16.736,16.7744,16.6079,16.7104,661000.0
2005-11-17 10:00:00,26.1,26.16,26.0,26.14,431200.0,16.7168,16.7552,16.6527,16.7424,431200.0
2005-11-17 10:30:00,26.12,26.27,26.11,26.11,259400.0,16.7296,16.8257,16.7232,16.7232,259400.0
2005-11-17 11:00:00,26.11,26.11,25.82,25.92,352400.0,16.7232,16.7232,16.5374,16.6015,352400.0
2005-11-17 11:30:00,25.92,26.05,25.85,25.98,200000.0,16.6015,16.6848,16.5567,16.6399,200000.0
2005-11-17 12:00:00,25.98,26.03,25.93,26.0,129800.0,16.6399,16.6719,16.6079,16.6527,129800.0
2005-11-17 12:30:00,26.0,26.06,25.95,26.0,126000.0,16.6527,16.6912,16.6207,16.6527,126000.0
2005-11-17 13:00:00,26.0,26.02,25.96,25.99,236400.0,16.6527,16.6655,16.6271,16.6463,236400.0
2005-11-17 13:30:00,25.99,26.02,25.97,26.0,202000.0,16.6463,16.6655,16.6335,16.6527,202000.0
2005-11-17 14:00:00,26.0,26.0,25.96,25.98,490800.0,16.6527,16.6527,16.6271,16.6399,490800.0
2005-11-17 14:30:00,25.97,26.0,25.91,25.94,164600.0,16.6335,16.6527,16.5951,16.6143,164600.0
2005-11-17 15:00:00,25.94,25.98,25.91,25.92,240800.0,16.6143,16.6399,16.5951,16.6015,240800.0
2005-11-17 15:30:00,25.91,25.98,25.84,25.95,456000.0,16.5951,16.6399,16.5502,16.6207,456000.0
2005-11-18 09:30:00,26.29,26.42,25.98,26.1,541400.0,16.8385,16.9217,16.6399,16.7168,541400.0
2005-11-18 10:00:00,26.09,26.15,26.03,26.07,266200.0,16.7104,16.7488,16.6719,16.6976,266200.0
2005-11-18 10:30:00,26.08,26.11,25.91,25.91,402200.0,16.704,16.7232,16.5951,16.5951,402200.0
2005-11-18 11:00:00,25.92,25.97,25.52,25.6,293400.0,16.6015,16.6335,16.3453,16.3965,293400.0
2005-11-18 11:30:00,25.58,25.68,25.55,25.65,228800.0,16.3837,16.4478,16.3645,16.4286,228800.0
2005-11-18 12:00:00,25.65,25.73,25.6,25.64,170800.0,16.4286,16.4798,16.3965,16.4222,170800.0
2005-11-18 12:30:00,25.63,25.74,25.63,25.72,167800.0,16.4157,16.4862,16.4157,16.4734,167800.0
2005-11-18 13:00:00,25.72,25.72,25.63,25.66,135000.0,16.4734,16.4734,16.4157,16.435,135000.0
2005-11-18 13:30:00,25.66,25.73,25.65,25.69,198600.0,16.435,16.4798,16.4286,16.4542,198600.0
2005-11-18 14:00:00,25.68,25.73,25.63,25.67,145000.0,16.4478,16.4798,16.4157,16.4414,145000.0
2005-11-18 14:30:00,25.67,25.71,25.61,25.65,217400.0,16.4414,16.467,16.4029,16.4286,217400.0
2005-11-18 15:00:00,25.65,25.73,25.65,25.73,199800.0,16.4286,16.4798,16.4286,16.4798,199800.0
2005-11-18 15:30:00,25.73,25.77,25.7,25.71,675600.0,16.4798,16.5054,16.4606,16.467,675600.0
2005-11-21 09:30:00,25.58,25.73,25.49,25.72,545000.0,16.3837,16.4798,16.3261,16.4734,545000.0
2005-11-21 10:00:00,25.7,25.84,25.57,25.62,408800.0,16.4606,16.5502,16.3773,16.4093,408800.0
2005-11-21 10:30:00,25.62,25.77,25.61,25.75,208000.0,16.4093,16.5054,16.4029,16.4926,208000.0
2005-11-21 11:00:00,25.75,25.75,25.57,25.64,468000.0,16.4926,16.4926,16.3773,16.4222,468000.0
2005-11-21 11:30:00,25.65,25.74,25.61,25.74,298800.0,16.4286,16.4862,16.4029,16.4862,298800.0
2005-11-21 12:00:00,25.74,25.75,25.63,25.63,476200.0,16.4862,16.4926,16.4157,16.4157,476200.0
2005-11-21 12:30:00,25.63,25.69,25.62,25.67,197400.0,16.4157,16.4542,16.4093,16.4414,197400.0
2005-11-21 13:00:00,25.66,25.75,25.63,25.75,228400.0,16.435,16.4926,16.4157,16.4926,228400.0
2005-11-21 13:30:00,25.75,25.88,25.75,25.86,133400.0,16.4926,16.5759,16.4926,16.5631,133400.0
2005-11-21 14:00:00,25.85,25.88,25.75,25.8,150600.0,16.5567,16.5759,16.4926,16.5246,150600.0
2005-11-21 14:30:00,25.79,25.82,25.75,25.8,162400.0,16.5182,16.5374,16.4926,16.5246,162400.0
2005-11-21 15:00:00,25.8,25.86,25.8,25.86,291400.0,16.5246,16.5631,16.5246,16.5631,291400.0
2005-11-21 15:30:00,25.86,26.0,25.85,25.98,508000.0,16.5631,16.6527,16.5567,16.6399,508000.0
2005-11-22 09:30:00,26.02,26.09,25.78,25.82,592200.0,16.6655,16.7104,16.5118,16.5374,592200.0
2005-11-22 10:00:00,25.85,26.0,25.83,25.92,468400.0,16.5567,16.6527,16.5438,16.6015,468400.0
2005-11-22 10:30:00,25.92,26.0,25.83,25.93,267400.0,16.6015,16.6527,16.5438,16.6079,267400.0
2005-11-22 11:00:00,25.92,25.92,25.71,25.76,293000.0,16.6015,16.6015,16.467,16.499,293000.0
2005-11-22 11:30:00,25.76,25.85,25.74,25.85,155600.0,16.499,16.5567,16.4862,16.5567,155600.0
2005-11-22 12:00:00,25.85,25.9,25.67,25.7,439800.0,16.5567,16.5887,16.4414,16.4606,439800.0
2005-11-22 12:30:00,25.7,25.86,25.7,25.84,383400.0,16.4606,16.5631,16.4606,16.5502,383400.0
2005-11-22 13:00:00,25.84,25.93,25.81,25.82,153800.0,16.5502,16.6079,16.531,16.5374,153800.0
2005-11-22 13:30:00,25.82,25.93,25.81,25.92,132600.0,16.5374,16.6079,16.531,16.6015,132600.0
2005-11-22 14:00:00,25.92,26.06,25.92,25.99,484600.0,16.6015,16.6912,16.6015,16.6463,484600.0
2005-11-22 14:30:00,26.0,26.09,25.97,26.07,333600.0,16.6527,16.7104,16.6335,16.6976,333600.0
2005-11-22 15:00:00,26.07,26.21,26.07,26.15,319800.0,16.6976,16.7872,16.6976,16.7488,319800.0
2005-11-22 15:30:00,26.15,26.3,26.15,26.25,891800.0,16.7488,16.8449,16.7488,16.8128,891800.0
2005-11-23 09:30:00,25.88,26.02,25.72,25.83,613600.0,16.5759,16.6655,16.4734,16.5438,613600.0
2005-11-23 10:00:00,25.83,25.83,25.74,25.74,378800.0,16.5438,16.5438,16.4862,16.4862,378800.0
2005-11-23 10:30:00,25.75,26.1,25.74,25.97,244400.0,16.4926,16.7168,16.4862,16.6335,244400.0
2005-11-23 11:00:00,25.98,26.06,25.95,26.05,92600.0,16.6399,16.6912,16.6207,16.6848,92600.0
2005-11-23 11:30:00,26.05,26.06,25.99,26.0,117400.0,16.6848,16.6912,16.6463,16.6527,117400.0
2005-11-23 12:00:00,25.99,26.07,25.96,26.02,113000.0,16.6463,16.6976,16.6271,16.6655,113000.0
2005-11-23 12:30:00,26.02,26.13,26.0,26.03,173200.0,16.6655,16.736,16.6527,16.6719,173200.0
2005-11-23 13:00:00,26.03,26.1,26.03,26.05,71600.0,16.6719,16.7168,16.6719,16.6848,71600.0
2005-11-23 13:30:00,26.05,26.08,26.02,26.03,113600.0,16.6848,16.704,16.6655,16.6719,113600.0
2005-11-23 14:00:00,26.03,26.12,26.03,26.1,119400.0,16.6719,16.7296,16.6719,16.7168,119400.0
2005-11-23 14:30:00,26.08,26.08,25.94,25.98,152400.0,16.704,16.704,16.6143,16.6399,152400.0
2005-11-23 15:00:00,25.98,25.98,25.86,25.91,183200.0,16.6399,16.6399,16.5631,16.5951,183200.0
2005-11-23 15:30:00,25.91,25.95,25.86,25.88,491000.0,16.5951,16.6207,16.5631,16.5759,491000.0
2005-11-25 09:30:00,26.1,26.38,26.1,26.33,313800.0,16.7168,16.8961,16.7168,16.8641,313800.0
2005-11-25 10:00:00,26.36,26.48,26.32,26.35,250800.0,16.8833,16.9602,16.8577,16.8769,250800.0
2005-11-25 10:30:00,26.36,26.39,26.3,26.35,151000.0,16.8833,16.9025,16.8449,16.8769,151000.0
2005-11-25 11:00:00,26.36,26.5,26.36,26.49,115600.0,16.8833,16.973,16.8833,16.9666,115600.0
2005-11-25 11:30:00,26.49,26.56,26.46,26.48,254000.0,16.9666,17.0114,16.9474,16.9602,254000.0
2005-11-25 12:00:00,26.47,26.6,26.43,26.59,138000.0,16.9538,17.037,16.9281,17.0306,138000.0
2005-11-25 12:30:00,26.59,26.64,26.53,26.61,320400.0,17.0306,17.0626,16.9922,17.0434,320400.0
2005-11-25 13:00:00,26.61,26.61,26.61,26.61,28000.0,17.0434,17.0434,17.0434,17.0434,28000.0
2005-11-25 13:30:00,26.61,26.61,26.61,26.61,400.0,17.0434,17.0434,17.0434,17.0434,400.0
2005-11-25 14:00:00,26.61,26.61,26.61,26.61,0.0,17.0434,17.0434,17.0434,17.0434,0.0
2005-11-25 14:30:00,26.55,26.55,26.55,26.55,200.0,17.005,17.005,17.005,17.005,200.0
2005-11-25 15:00:00,26.55,26.55,26.55,26.55,0.0,17.005,17.005,17.005,17.005,0.0
2005-11-25 15:30:00,26.55,26.55,26.55,26.55,0.0,17.005,17.005,17.005,17.005,0.0
2005-11-28 09:30:00,26.85,26.9,26.54,26.62,425800.0,17.1971,17.2292,16.9986,17.0498,425800.0
2005-11-28 10:00:00,26.6,26.75,26.54,26.57,556400.0,17.037,17.1331,16.9986,17.0178,556400.0
2005-11-28 10:30:00,26.56,26.63,26.51,26.54,391400.0,17.0114,17.0562,16.9794,16.9986,391400.0
2005-11-28 11:00:00,26.53,26.53,26.4,26.42,205600.0,16.9922,16.9922,16.9089,16.9217,205600.0
2005-11-28 11:30:00,26.42,26.61,26.42,26.56,343800.0,16.9217,17.0434,16.9217,17.0114,343800.0
2005-11-28 12:00:00,26.55,26.58,26.46,26.52,139000.0,17.005,17.0242,16.9474,16.9858,139000.0
2005-11-28 12:30:00,26.51,26.53,26.26,26.32,185200.0,16.9794,16.9922,16.8193,16.8577,185200.0
2005-11-28 13:00:00,26.32,26.36,26.3,26.33,80600.0,16.8577,16.8833,16.8449,16.8641,80600.0
2005-11-28 13:30:00,26.32,26.34,26.24,26.31,159600.0,16.8577,16.8705,16.8064,16.8513,159600.0
2005-11-28 14:00:00,26.3,26.34,26.23,26.31,102800.0,16.8449,16.8705,16.8,16.8513,102800.0
2005-11-28 14:30:00,26.3,26.37,26.27,26.35,207000.0,16.8449,16.8897,16.8257,16.8769,207000.0
2005-11-28 15:00:00,26.34,26.39,26.25,26.28,217200.0,16.8705,16.9025,16.8128,16.8321,217200.0
2005-11-28 15:30:00,26.28,26.29,26.21,26.23,236400.0,16.8321,16.8385,16.7872,16.8,236400.0
2005-11-29 09:30:00,25.24,25.93,25.1,25.78,1996400.0,16.166,16.6079,16.0763,16.5118,1996400.0
2005-11-29 10:00:00,25.77,25.92,25.65,25.66,566200.0,16.5054,16.6015,16.4286,16.435,566200.0
2005-11-29 10:30:00,25.68,26.12,25.65,25.9,666800.0,16.4478,16.7296,16.4286,16.5887,666800.0
2005-11-29 11:00:00,25.9,26.0,25.83,25.83,415200.0,16.5887,16.6527,16.5438,16.5438,415200.0
2005-11-29 11:30:00,25.83,25.93,25.79,25.89,240400.0,16.5438,16.6079,16.5182,16.5823,240400.0
2005-11-29 12:00:00,25.89,25.93,25.87,25.92,138400.0,16.5823,16.6079,16.5695,16.6015,138400.0
2005-11-29 12:30:00,25.91,26.02,25.88,26.02,200200.0,16.5951,16.6655,16.5759,16.6655,200200.0
2005-11-29 13:00:00,25.99,26.04,25.91,25.95,153200.0,16.6463,16.6783,16.5951,16.6207,153200.0
2005-11-29 13:30:00,25.95,26.01,25.83,25.98,340600.0,16.6207,16.6591,16.5438,16.6399,340600.0
2005-11-29 14:00:00,25.99,26.08,25.92,25.97,354600.0,16.6463,16.704,16.6015,16.6335,354600.0
2005-11-29 14:30:00,25.97,26.21,25.95,26.2,293800.0,16.6335,16.7872,16.6207,16.7808,293800.0
2005-11-29 15:00:00,26.2,26.22,26.05,26.09,494800.0,16.7808,16.7936,16.6848,16.7104,494800.0
2005-11-29 15:30:00,26.08,26.08,25.99,26.03,781400.0,16.704,16.704,16.6463,16.6719,781400.0
2005-11-30 09:30:00,25.92,26.11,25.84,26.06,604200.0,16.6015,16.7232,16.5502,16.6912,604200.0
2005-11-30 10:00:00,26.04,26.17,25.86,26.03,361400.0,16.6783,16.7616,16.5631,16.6719,361400.0
2005-11-30 10:30:00,26.03,26.11,25.95,26.08,271400.0,16.6719,16.7232,16.6207,16.704,271400.0
2005-11-30 11:00:00,26.08,26.14,25.93,25.99,779000.0,16.704,16.7424,16.6079,16.6463,779000.0
2005-11-30 11:30:00,25.98,26.02,25.93,26.02,189000.0,16.6399,16.6655,16.6079,16.6655,189000.0
2005-11-30 12:00:00,26.03,26.12,25.95,25.99,142400.0,16.6719,16.7296,16.6207,16.6463,142400.0
2005-11-30 12:30:00,25.99,26.1,25.96,26.03,148400.0,16.6463,16.7168,16.6271,16.6719,148400.0
2005-11-30 13:00:00,26.03,26.07,25.96,26.0,188400.0,16.6719,16.6976,16.6271,16.6527,188400.0
2005-11-30 13:30:00,25.99,26.09,25.98,26.01,153200.0,16.6463,16.7104,16.6399,16.6591,153200.0
2005-11-30 14:00:00,26.01,26.07,25.99,26.02,285200.0,16.6591,16.6976,16.6463,16.6655,285200.0
2005-11-30 14:30:00,26.03,26.11,25.99,26.07,270400.0,16.6719,16.7232,16.6463,16.6976,270400.0
2005-11-30 15:00:00,26.06,26.18,26.06,26.11,310400.0,16.6912,16.768,16.6912,16.7232,310400.0
2005-11-30 15:30:00,26.11,26.11,25.99,26.03,534200.0,16.7232,16.7232,16.6463,16.6719,534200.0
2005-12-01 09:30:00,26.43,26.81,26.32,26.77,816000.0,16.9281,17.1715,16.8577,17.1459,816000.0
2005-12-01 10:00:00,26.77,26.89,26.72,26.75,533600.0,17.1459,17.2228,17.1139,17.1331,533600.0
2005-12-01 10:30:00,26.75,26.8,26.66,26.8,550800.0,17.1331,17.1651,17.0754,17.1651,550800.0
2005-12-01 11:00:00,26.8,26.88,26.77,26.85,442000.0,17.1651,17.2164,17.1459,17.1971,442000.0
2005-12-01 11:30:00,26.85,26.86,26.81,26.84,326800.0,17.1971,17.2035,17.1715,17.1907,326800.0
2005-12-01 12:00:00,26.84,26.87,26.77,26.87,355000.0,17.1907,17.21,17.1459,17.21,355000.0
2005-12-01 12:30:00,26.87,26.95,26.87,26.95,293400.0,17.21,17.2612,17.21,17.2612,293400.0
2005-12-01 13:00:00,26.95,27.1,26.93,27.05,321400.0,17.2612,17.3573,17.2484,17.3252,321400.0
2005-12-01 13:30:00,27.05,27.11,26.99,27.03,252400.0,17.3252,17.3637,17.2868,17.3124,252400.0
2005-12-01 14:00:00,27.03,27.1,27.03,27.06,237600.0,17.3124,17.3573,17.3124,17.3316,237600.0
2005-12-01 14:30:00,27.06,27.17,27.05,27.16,309800.0,17.3316,17.4021,17.3252,17.3957,309800.0
2005-12-01 15:00:00,27.16,27.2,27.09,27.09,397800.0,17.3957,17.4213,17.3509,17.3509,397800.0
2005-12-01 15:30:00,27.09,27.17,27.01,27.15,703200.0,17.3509,17.4021,17.2996,17.3893,703200.0
2005-12-02 09:30:00,27.13,27.13,26.85,26.85,450200.0,17.3765,17.3765,17.1971,17.1971,450200.0
2005-12-02 10:00:00,26.85,26.99,26.85,26.93,663200.0,17.1971,17.2868,17.1971,17.2484,663200.0
2005-12-02 10:30:00,26.93,26.95,26.81,26.87,446200.0,17.2484,17.2612,17.1715,17.21,446200.0
2005-12-02 11:00:00,26.87,27.02,26.86,27.0,512000.0,17.21,17.306,17.2035,17.2932,512000.0
2005-12-02 11:30:00,27.0,27.01,26.93,26.98,175200.0,17.2932,17.2996,17.2484,17.2804,175200.0
2005-12-02 12:00:00,26.98,27.01,26.93,26.97,203000.0,17.2804,17.2996,17.2484,17.274,203000.0
2005-12-02 12:30:00,26.97,26.99,26.88,26.88,211000.0,17.274,17.2868,17.2164,17.2164,211000.0
2005-12-02 13:00:00,26.88,26.88,26.64,26.64,314400.0,17.2164,17.2164,17.0626,17.0626,314400.0
2005-12-02 13:30:00,26.63,26.71,26.59,26.7,139800.0,17.0562,17.1075,17.0306,17.1011,139800.0
2005-12-02 14:00:00,26.71,26.84,26.66,26.82,143000.0,17.1075,17.1907,17.0754,17.1779,143000.0
2005-12-02 14:30:00,26.82,26.82,26.7,26.74,163800.0,17.1779,17.1779,17.1011,17.1267,163800.0
2005-12-02 15:00:00,26.74,26.89,26.74,26.86,150400.0,17.1267,17.2228,17.1267,17.2035,150400.0
2005-12-02 15:30:00,26.88,26.95,26.85,26.89,422400.0,17.2164,17.2612,17.1971,17.2228,422400.0
2005-12-05 09:30:00,27.18,27.24,26.97,27.12,581000.0,17.4085,17.4469,17.274,17.3701,581000.0
2005-12-05 10:00:00,27.13,27.15,27.02,27.03,403400.0,17.3765,17.3893,17.306,17.3124,403400.0
2005-12-05 10:30:00,27.03,27.04,26.9,26.9,196600.0,17.3124,17.3188,17.2292,17.2292,196600.0
2005-12-05 11:00:00,26.9,27.02,26.9,26.99,188800.0,17.2292,17.306,17.2292,17.2868,188800.0
2005-12-05 11:30:00,26.98,27.02,26.93,26.98,155600.0,17.2804,17.306,17.2484,17.2804,155600.0
2005-12-05 12:00:00,26.98,27.05,26.98,27.03,261000.0,17.2804,17.3252,17.2804,17.3124,261000.0
2005-12-05 12:30:00,27.03,27.13,27.03,27.11,169600.0,17.3124,17.3765,17.3124,17.3637,169600.0
2005-12-05 13:00:00,27.11,27.24,27.1,27.22,341400.0,17.3637,17.4469,17.3573,17.4341,341400.0
2005-12-05 13:30:00,27.22,27.25,27.18,27.23,170800.0,17.4341,17.4533,17.4085,17.4405,170800.0
2005-12-05 14:00:00,27.22,27.25,27.18,27.2,128600.0,17.4341,17.4533,17.4085,17.4213,128600.0
2005-12-05 14:30:00,27.2,27.25,27.18,27.24,250800.0,17.4213,17.4533,17.4085,17.4469,250800.0
2005-12-05 15:00:00,27.24,27.35,27.24,27.32,389600.0,17.4469,17.5174,17.4469,17.4982,389600.0
2005-12-05 15:30:00,27.32,27.34,27.18,27.22,386400.0,17.4982,17.511,17.4085,17.4341,386400.0
2005-12-06 09:30:00,26.9,27.0,26.75,26.89,520800.0,17.2292,17.2932,17.1331,17.2228,520800.0
2005-12-06 10:00:00,26.89,27.22,26.83,27.18,544200.0,17.2228,17.4341,17.1843,17.4085,544200.0
2005-12-06 10:30:00,27.18,27.19,27.02,27.14,240200.0,17.4085,17.4149,17.306,17.3829,240200.0
2005-12-06 11:00:00,27.14,27.29,27.1,27.23,241000.0,17.3829,17.479,17.3573,17.4405,241000.0
2005-12-06 11:30:00,27.24,27.46,27.21,27.4,339400.0,17.4469,17.5878,17.4277,17.5494,339400.0
2005-12-06 12:00:00,27.4,27.48,27.36,27.42,267200.0,17.5494,17.6007,17.5238,17.5622,267200.0
2005-12-06 12:30:00,27.42,27.42,27.36,27.37,91400.0,17.5622,17.5622,17.5238,17.5302,91400.0
2005-12-06 13:00:00,27.37,27.41,27.32,27.41,215600.0,17.5302,17.5558,17.4982,17.5558,215600.0
2005-12-06 13:30:00,27.4,27.43,27.34,27.35,217000.0,17.5494,17.5686,17.511,17.5174,217000.0
2005-12-06 14:00:00,27.35,27.46,27.34,27.46,409800.0,17.5174,17.5878,17.511,17.5878,409800.0
2005-12-06 14:30:00,27.46,27.58,27.45,27.56,540800.0,17.5878,17.6647,17.5814,17.6519,540800.0
2005-12-06 15:00:00,27.55,27.59,27.34,27.42,530800.0,17.6455,17.6711,17.511,17.5622,530800.0
2005-12-06 15:30:00,27.41,27.49,27.36,27.45,587200.0,17.5558,17.6071,17.5238,17.5814,587200.0
2005-12-07 09:30:00,27.7,27.86,27.53,27.77,708200.0,17.7416,17.844,17.6327,17.7864,708200.0
2005-12-07 10:00:00,27.77,27.86,27.65,27.86,673400.0,17.7864,17.844,17.7095,17.844,673400.0
2005-12-07 10:30:00,27.85,27.91,27.59,27.59,366000.0,17.8376,17.8761,17.6711,17.6711,366000.0
2005-12-07 11:00:00,27.59,27.61,27.38,27.43,326000.0,17.6711,17.6839,17.5366,17.5686,326000.0
2005-12-07 11:30:00,27.41,27.42,27.31,27.36,315400.0,17.5558,17.5622,17.4918,17.5238,315400.0
2005-12-07 12:00:00,27.36,27.42,27.23,27.3,264000.0,17.5238,17.5622,17.4405,17.4854,264000.0
2005-12-07 12:30:00,27.31,27.46,27.31,27.46,132400.0,17.4918,17.5878,17.4918,17.5878,132400.0
2005-12-07 13:00:00,27.47,27.52,27.39,27.39,146800.0,17.5942,17.6263,17.543,17.543,146800.0
2005-12-07 13:30:00,27.41,27.41,27.24,27.24,238000.0,17.5558,17.5558,17.4469,17.4469,238000.0
2005-12-07 14:00:00,27.24,27.26,27.16,27.21,177800.0,17.4469,17.4597,17.3957,17.4277,177800.0
2005-12-07 14:30:00,27.22,27.31,27.16,27.27,394600.0,17.4341,17.4918,17.3957,17.4661,394600.0
2005-12-07 15:00:00,27.27,27.31,27.21,27.24,241400.0,17.4661,17.4918,17.4277,17.4469,241400.0
2005-12-07 15:30:00,27.24,27.38,27.22,27.36,494800.0,17.4469,17.5366,17.4341,17.5238,494800.0
2005-12-08 09:30:00,27.6,27.8,27.5,27.73,582000.0,17.6775,17.8056,17.6135,17.7608,582000.0
2005-12-08 10:00:00,27.73,27.75,27.61,27.66,287600.0,17.7608,17.7736,17.6839,17.7159,287600.0
2005-12-08 10:30:00,27.66,27.66,27.48,27.5,475200.0,17.7159,17.7159,17.6007,17.6135,475200.0
2005-12-08 11:00:00,27.5,27.7,27.5,27.65,464200.0,17.6135,17.7416,17.6135,17.7095,464200.0
2005-12-08 11:30:00,27.65,27.73,27.59,27.73,591400.0,17.7095,17.7608,17.6711,17.7608,591400.0
2005-12-08 12:00:00,27.73,27.78,27.66,27.67,288000.0,17.7608,17.7928,17.7159,17.7223,288000.0
2005-12-08 12:30:00,27.66,27.75,27.63,27.69,302200.0,17.7159,17.7736,17.6967,17.7352,302200.0
2005-12-08 13:00:00,27.68,27.7,27.59,27.63,248600.0,17.7287,17.7416,17.6711,17.6967,248600.0
2005-12-08 13:30:00,27.62,27.75,27.62,27.75,296400.0,17.6903,17.7736,17.6903,17.7736,296400.0
2005-12-08 14:00:00,27.75,27.77,27.65,27.7,313600.0,17.7736,17.7864,17.7095,17.7416,313600.0
2005-12-08 14:30:00,27.7,27.7,27.58,27.62,248600.0,17.7416,17.7416,17.6647,17.6903,248600.0
2005-12-08 15:00:00,27.61,27.67,27.55,27.56,547800.0,17.6839,17.7223,17.6455,17.6519,547800.0
2005-12-08 15:30:00,27.58,27.67,27.55,27.66,390200.0,17.6647,17.7223,17.6455,17.7159,390200.0
2005-12-09 09:30:00,28.0,28.05,27.61,27.66,507000.0,17.9337,17.9657,17.6839,17.7159,507000.0
2005-12-09 10:00:00,27.64,27.64,27.38,27.48,599000.0,17.7031,17.7031,17.5366,17.6007,599000.0
2005-12-09 10:30:00,27.49,27.73,27.43,27.73,423600.0,17.6071,17.7608,17.5686,17.7608,423600.0
2005-12-09 11:00:00,27.73,27.92,27.73,27.83,330400.0,17.7608,17.8825,17.7608,17.8248,330400.0
2005-12-09 11:30:00,27.85,27.92,27.75,27.75,190800.0,17.8376,17.8825,17.7736,17.7736,190800.0
2005-12-09 12:00:00,27.75,27.78,27.57,27.64,192800.0,17.7736,17.7928,17.6583,17.7031,192800.0
2005-12-09 12:30:00,27.64,27.75,27.61,27.68,427000.0,17.7031,17.7736,17.6839,17.7287,427000.0
2005-12-09 13:00:00,27.67,27.73,27.56,27.57,260600.0,17.7223,17.7608,17.6519,17.6583,260600.0
2005-12-09 13:30:00,27.59,27.74,27.59,27.6,222200.0,17.6711,17.7672,17.6711,17.6775,222200.0
2005-12-09 14:00:00,27.6,27.64,27.53,27.57,310000.0,17.6775,17.7031,17.6327,17.6583,310000.0
2005-12-09 14:30:00,27.57,27.66,27.53,27.61,248000.0,17.6583,17.7159,17.6327,17.6839,248000.0
2005-12-09 15:00:00,27.63,27.63,27.5,27.59,176800.0,17.6967,17.6967,17.6135,17.6711,176800.0
2005-12-09 15:30:00,27.59,27.59,27.44,27.53,303600.0,17.6711,17.6711,17.575,17.6327,303600.0
2005-12-12 09:30:00,27.8,27.88,27.75,27.8,622600.0,17.8056,17.8568,17.7736,17.8056,622600.0
2005-12-12 10:00:00,27.8,28.13,27.77,28.08,484800.0,17.8056,18.017,17.7864,17.9849,484800.0
2005-12-12 10:30:00,28.08,28.18,28.06,28.1,420000.0,17.9849,18.049,17.9721,17.9978,420000.0
2005-12-12 11:00:00,28.1,28.11,27.95,28.0,421800.0,17.9978,18.0042,17.9017,17.9337,421800.0
2005-12-12 11:30:00,28.0,28.08,27.99,28.03,160200.0,17.9337,17.9849,17.9273,17.9529,160200.0
2005-12-12 12:00:00,28.03,28.03,27.86,27.9,158200.0,17.9529,17.9529,17.844,17.8697,158200.0
2005-12-12 12:30:00,27.9,27.95,27.56,27.57,397800.0,17.8697,17.9017,17.6519,17.6583,397800.0
2005-12-12 13:00:00,27.56,27.59,27.36,27.43,338000.0,17.6519,17.6711,17.5238,17.5686,338000.0
2005-12-12 13:30:00,27.42,27.42,27.21,27.33,336800.0,17.5622,17.5622,17.4277,17.5046,336800.0
2005-12-12 14:00:00,27.33,27.34,27.13,27.18,333800.0,17.5046,17.511,17.3765,17.4085,333800.0
2005-12-12 14:30:00,27.17,27.27,27.17,27.22,290200.0,17.4021,17.4661,17.4021,17.4341,290200.0
2005-12-12 15:00:00,27.22,27.38,27.14,27.35,384800.0,17.4341,17.5366,17.3829,17.5174,384800.0
2005-12-12 15:30:00,27.35,27.36,27.25,27.3,471000.0,17.5174,17.5238,17.4533,17.4854,471000.0
2005-12-13 09:30:00,27.11,27.18,26.91,27.11,1318400.0,17.5215,17.5667,17.3922,17.5215,1318400.0
2005-12-13 10:00:00,27.11,27.4,27.08,27.36,539200.0,17.5215,17.7089,17.5021,17.6831,539200.0
2005-12-13 10:30:00,27.36,27.36,27.18,27.28,403800.0,17.6831,17.6831,17.5667,17.6314,403800.0
2005-12-13 11:00:00,27.29,27.4,27.27,27.39,368400.0,17.6378,17.7089,17.6249,17.7025,368400.0
2005-12-13 11:30:00,27.39,27.43,27.24,27.24,183600.0,17.7025,17.7283,17.6055,17.6055,183600.0
2005-12-13 12:00:00,27.23,27.33,27.21,27.31,132200.0,17.5991,17.6637,17.5861,17.6508,132200.0
2005-12-13 12:30:00,27.31,27.33,27.28,27.31,137800.0,17.6508,17.6637,17.6314,17.6508,137800.0
2005-12-13 13:00:00,27.31,27.41,27.31,27.38,150400.0,17.6508,17.7154,17.6508,17.696,150400.0
2005-12-13 13:30:00,27.38,27.41,27.33,27.4,106000.0,17.696,17.7154,17.6637,17.7089,106000.0
2005-12-13 14:00:00,27.4,27.58,27.36,27.47,251800.0,17.7089,17.8253,17.6831,17.7542,251800.0
2005-12-13 14:30:00,27.45,27.62,27.45,27.56,248800.0,17.7412,17.8511,17.7412,17.8123,248800.0
2005-12-13 15:00:00,27.56,27.57,27.45,27.45,531200.0,17.8123,17.8188,17.7412,17.7412,531200.0
2005-12-13 15:30:00,27.45,27.54,27.42,27.5,447600.0,17.7412,17.7994,17.7218,17.7736,447600.0
2005-12-14 09:30:00,27.37,27.49,27.21,27.22,376200.0,17.6895,17.7671,17.5861,17.5926,376200.0
2005-12-14 10:00:00,27.22,27.3,27.09,27.21,310600.0,17.5926,17.6443,17.5086,17.5861,310600.0
2005-12-14 10:30:00,27.22,27.33,27.15,27.29,256400.0,17.5926,17.6637,17.5473,17.6378,256400.0
2005-12-14 11:00:00,27.3,27.3,27.07,27.18,248000.0,17.6443,17.6443,17.4956,17.5667,248000.0
2005-12-14 11:30:00,27.18,27.18,27.07,27.08,171200.0,17.5667,17.5667,17.4956,17.5021,171200.0
2005-12-14 12:00:00,27.07,27.11,26.91,26.92,266000.0,17.4956,17.5215,17.3922,17.3987,266000.0
2005-12-14 12:30:00,26.92,26.99,26.81,26.83,392400.0,17.3987,17.4439,17.3276,17.3405,392400.0
2005-12-14 13:00:00,26.82,26.89,26.78,26.87,283800.0,17.3341,17.3793,17.3082,17.3664,283800.0
2005-12-14 13:30:00,26.87,26.97,26.85,26.85,257200.0,17.3664,17.431,17.3535,17.3535,257200.0
2005-12-14 14:00:00,26.85,26.86,26.77,26.84,394200.0,17.3535,17.3599,17.3017,17.347,394200.0
2005-12-14 14:30:00,26.84,26.84,26.63,26.64,455200.0,17.347,17.347,17.2113,17.2177,455200.0
2005-12-14 15:00:00,26.65,26.75,26.61,26.63,411600.0,17.2242,17.2888,17.1983,17.2113,411600.0
2005-12-14 15:30:00,26.63,26.64,26.53,26.58,1035800.0,17.2113,17.2177,17.1466,17.1789,1035800.0
2005-12-15 09:30:00,26.7,27.0,26.7,26.88,850200.0,17.2565,17.4504,17.2565,17.3728,850200.0
2005-12-15 10:00:00,26.85,26.89,26.6,26.79,567000.0,17.3535,17.3793,17.1919,17.3147,567000.0
2005-12-15 10:30:00,26.79,26.93,26.75,26.8,247600.0,17.3147,17.4052,17.2888,17.3211,247600.0
2005-12-15 11:00:00,26.82,26.92,26.8,26.85,502600.0,17.3341,17.3987,17.3211,17.3535,502600.0
2005-12-15 11:30:00,26.85,26.96,26.84,26.88,355400.0,17.3535,17.4245,17.347,17.3728,355400.0
2005-12-15 12:00:00,26.88,26.94,26.8,26.83,332400.0,17.3728,17.4116,17.3211,17.3405,332400.0
2005-12-15 12:30:00,26.83,26.88,26.79,26.83,314200.0,17.3405,17.3728,17.3147,17.3405,314200.0
2005-12-15 13:00:00,26.83,26.84,26.74,26.74,163000.0,17.3405,17.347,17.2824,17.2824,163000.0
2005-12-15 13:30:00,26.75,26.82,26.73,26.78,299000.0,17.2888,17.3341,17.2759,17.3082,299000.0
2005-12-15 14:00:00,26.78,26.8,26.72,26.73,170000.0,17.3082,17.3211,17.2694,17.2759,170000.0
2005-12-15 14:30:00,26.73,26.75,26.65,26.65,267200.0,17.2759,17.2888,17.2242,17.2242,267200.0
2005-12-15 15:00:00,26.65,26.78,26.65,26.74,404200.0,17.2242,17.3082,17.2242,17.2824,404200.0
2005-12-15 15:30:00,26.74,26.78,26.7,26.7,573400.0,17.2824,17.3082,17.2565,17.2565,573400.0
2005-12-16 09:30:00,26.96,27.09,26.88,27.01,1010800.0,17.4245,17.5086,17.3728,17.4569,1010800.0
2005-12-16 10:00:00,27.01,27.16,26.96,27.12,416200.0,17.4569,17.5538,17.4245,17.528,416200.0
2005-12-16 10:30:00,27.12,27.13,27.0,27.1,303400.0,17.528,17.5344,17.4504,17.515,303400.0
2005-12-16 11:00:00,27.09,27.2,27.07,27.14,251000.0,17.5086,17.5797,17.4956,17.5409,251000.0
2005-12-16 11:30:00,27.15,27.15,27.0,27.02,253400.0,17.5473,17.5473,17.4504,17.4633,253400.0
2005-12-16 12:00:00,27.03,27.08,26.98,26.99,267800.0,17.4698,17.5021,17.4375,17.4439,267800.0
2005-12-16 12:30:00,26.99,27.0,26.98,27.0,106200.0,17.4439,17.4504,17.4375,17.4504,106200.0
2005-12-16 13:00:00,27.0,27.01,26.98,26.98,143400.0,17.4504,17.4569,17.4375,17.4375,143400.0
2005-12-16 13:30:00,26.98,27.01,26.98,27.0,96000.0,17.4375,17.4569,17.4375,17.4504,96000.0
2005-12-16 14:00:00,27.0,27.0,26.99,27.0,97000.0,17.4504,17.4504,17.4439,17.4504,97000.0
2005-12-16 14:30:00,27.0,27.0,26.95,26.96,118000.0,17.4504,17.4504,17.4181,17.4245,118000.0
2005-12-16 15:00:00,26.95,26.95,26.88,26.89,242600.0,17.4181,17.4181,17.3728,17.3793,242600.0
2005-12-16 15:30:00,26.89,26.93,26.86,26.89,401800.0,17.3793,17.4052,17.3599,17.3793,401800.0
2005-12-19 09:30:00,27.2,28.8,27.17,27.3,560000.0,17.5797,18.6138,17.5603,17.6443,560000.0
2005-12-19 10:00:00,27.29,27.3,27.2,27.22,493600.0,17.6378,17.6443,17.5797,17.5926,493600.0
2005-12-19 10:30:00,27.21,27.22,27.03,27.1,205200.0,17.5861,17.5926,17.4698,17.515,205200.0
2005-12-19 11:00:00,27.14,27.17,26.97,27.01,376600.0,17.5409,17.5603,17.431,17.4569,376600.0
2005-12-19 11:30:00,27.02,27.02,26.82,26.85,127000.0,17.4633,17.4633,17.3341,17.3535,127000.0
2005-12-19 12:00:00,26.86,26.92,26.71,26.71,252000.0,17.3599,17.3987,17.263,17.263,252000.0
2005-12-19 12:30:00,26.71,26.86,26.69,26.84,224400.0,17.263,17.3599,17.25,17.347,224400.0
2005-12-19 13:00:00,26.83,26.84,26.6,26.61,209600.0,17.3405,17.347,17.1919,17.1983,209600.0
2005-12-19 13:30:00,26.61,26.66,26.54,26.66,97000.0,17.1983,17.2307,17.1531,17.2307,97000.0
2005-12-19 14:00:00,26.66,26.66,26.55,26.58,131400.0,17.2307,17.2307,17.1596,17.1789,131400.0
2005-12-19 14:30:00,26.57,26.66,26.54,26.58,100800.0,17.1725,17.2307,17.1531,17.1789,100800.0
2005-12-19 15:00:00,26.58,26.6,26.55,26.58,269000.0,17.1789,17.1919,17.1596,17.1789,269000.0
2005-12-19 15:30:00,26.59,26.59,26.43,26.5,597800.0,17.1854,17.1854,17.082,17.1272,597800.0
2005-12-20 09:30:00,26.68,26.99,26.68,26.9,477800.0,17.2436,17.4439,17.2436,17.3858,477800.0
2005-12-20 10:00:00,26.89,26.89,26.58,26.64,245000.0,17.3793,17.3793,17.1789,17.2177,245000.0
2005-12-20 10:30:00,26.66,26.67,26.5,26.64,352000.0,17.2307,17.2371,17.1272,17.2177,352000.0
2005-12-20 11:00:00,26.63,26.74,26.6,26.71,237200.0,17.2113,17.2824,17.1919,17.263,237200.0
2005-12-20 11:30:00,26.7,26.72,26.61,26.65,108200.0,17.2565,17.2694,17.1983,17.2242,108200.0
2005-12-20 12:00:00,26.64,26.66,26.48,26.59,250800.0,17.2177,17.2307,17.1143,17.1854,250800.0
2005-12-20 12:30:00,26.59,26.59,26.35,26.43,161000.0,17.1854,17.1854,17.0303,17.082,161000.0
2005-12-20 13:00:00,26.43,26.46,26.27,26.33,184800.0,17.082,17.1014,16.9786,17.0174,184800.0
2005-12-20 13:30:00,26.33,26.38,26.28,26.38,158400.0,17.0174,17.0497,16.9851,17.0497,158400.0
2005-12-20 14:00:00,26.38,26.38,26.22,26.25,270600.0,17.0497,17.0497,16.9463,16.9657,270600.0
2005-12-20 14:30:00,26.25,26.29,26.05,26.14,431000.0,16.9657,16.9915,16.8364,16.8946,431000.0
2005-12-20 15:00:00,26.14,26.17,26.1,26.13,480400.0,16.8946,16.914,16.8687,16.8881,480400.0
2005-12-20 15:30:00,26.13,26.25,26.11,26.24,554400.0,16.8881,16.9657,16.8752,16.9592,554400.0
2005-12-21 09:30:00,26.28,26.3,25.97,26.11,803000.0,16.9851,16.998,16.7847,16.8752,803000.0
2005-12-21 10:00:00,26.11,26.35,26.11,26.29,534600.0,16.8752,17.0303,16.8752,16.9915,534600.0
2005-12-21 10:30:00,26.29,26.61,26.28,26.53,413000.0,16.9915,17.1983,16.9851,17.1466,413000.0
2005-12-21 11:00:00,26.53,26.6,26.47,26.49,330800.0,17.1466,17.1919,17.1079,17.1208,330800.0
2005-12-21 11:30:00,26.5,26.58,26.46,26.47,240000.0,17.1272,17.1789,17.1014,17.1079,240000.0
2005-12-21 12:00:00,26.47,26.5,26.42,26.5,233400.0,17.1079,17.1272,17.0755,17.1272,233400.0
2005-12-21 12:30:00,26.5,26.61,26.49,26.59,460000.0,17.1272,17.1983,17.1208,17.1854,460000.0
2005-12-21 13:00:00,26.59,26.6,26.5,26.5,252400.0,17.1854,17.1919,17.1272,17.1272,252400.0
2005-12-21 13:30:00,26.5,26.52,26.42,26.51,252000.0,17.1272,17.1402,17.0755,17.1337,252000.0
2005-12-21 14:00:00,26.51,26.67,26.5,26.65,258000.0,17.1337,17.2371,17.1272,17.2242,258000.0
2005-12-21 14:30:00,26.65,26.84,26.64,26.67,286800.0,17.2242,17.347,17.2177,17.2371,286800.0
2005-12-21 15:00:00,26.66,26.82,26.48,26.75,209800.0,17.2307,17.3341,17.1143,17.2888,209800.0
2005-12-21 15:30:00,26.75,26.86,26.71,26.86,525400.0,17.2888,17.3599,17.263,17.3599,525400.0
2005-12-22 09:30:00,27.25,27.25,26.94,27.12,494200.0,17.612,17.612,17.4116,17.528,494200.0
2005-12-22 10:00:00,27.12,27.42,27.12,27.33,378400.0,17.528,17.7218,17.528,17.6637,378400.0
2005-12-22 10:30:00,27.31,27.33,27.19,27.19,312000.0,17.6508,17.6637,17.5732,17.5732,312000.0
2005-12-22 11:00:00,27.18,27.23,27.02,27.13,204800.0,17.5667,17.5991,17.4633,17.5344,204800.0
2005-12-22 11:30:00,27.13,27.3,27.13,27.17,199400.0,17.5344,17.6443,17.5344,17.5603,199400.0
2005-12-22 12:00:00,27.16,27.16,27.03,27.15,170600.0,17.5538,17.5538,17.4698,17.5473,170600.0
2005-12-22 12:30:00,27.16,27.17,27.05,27.13,113600.0,17.5538,17.5603,17.4827,17.5344,113600.0
2005-12-22 13:00:00,27.13,27.18,27.1,27.11,132400.0,17.5344,17.5667,17.515,17.5215,132400.0
2005-12-22 13:30:00,27.12,27.2,27.11,27.2,100600.0,17.528,17.5797,17.5215,17.5797,100600.0
2005-12-22 14:00:00,27.2,27.25,27.18,27.23,181800.0,17.5797,17.612,17.5667,17.5991,181800.0
2005-12-22 14:30:00,27.22,27.36,27.21,27.35,279000.0,17.5926,17.6831,17.5861,17.6766,279000.0
2005-12-22 15:00:00,27.35,27.45,27.32,27.45,347000.0,17.6766,17.7412,17.6572,17.7412,347000.0
2005-12-22 15:30:00,27.45,27.59,27.42,27.56,911000.0,17.7412,17.8317,17.7218,17.8123,911000.0
2005-12-23 09:30:00,27.83,27.83,27.51,27.53,204400.0,17.9868,17.9868,17.78,17.7929,204400.0
2005-12-23 10:00:00,27.54,27.6,27.5,27.57,168600.0,17.7994,17.8382,17.7736,17.8188,168600.0
2005-12-23 10:30:00,27.57,27.58,27.46,27.5,246800.0,17.8188,17.8253,17.7477,17.7736,246800.0
2005-12-23 11:00:00,27.5,27.55,27.46,27.54,98600.0,17.7736,17.8059,17.7477,17.7994,98600.0
2005-12-23 11:30:00,27.54,27.67,27.53,27.64,198200.0,17.7994,17.8834,17.7929,17.864,198200.0
2005-12-23 12:00:00,27.64,27.7,27.61,27.68,107200.0,17.864,17.9028,17.8446,17.8899,107200.0
2005-12-23 12:30:00,27.68,27.69,27.61,27.63,80400.0,17.8899,17.8964,17.8446,17.8576,80400.0
2005-12-23 13:00:00,27.64,27.68,27.62,27.62,70400.0,17.864,17.8899,17.8511,17.8511,70400.0
2005-12-23 13:30:00,27.61,27.64,27.52,27.53,96600.0,17.8446,17.864,17.7865,17.7929,96600.0
2005-12-23 14:00:00,27.53,27.56,27.49,27.52,76000.0,17.7929,17.8123,17.7671,17.7865,76000.0
2005-12-23 14:30:00,27.53,27.59,27.53,27.59,51400.0,17.7929,17.8317,17.7929,17.8317,51400.0
2005-12-23 15:00:00,27.59,27.64,27.5,27.53,98200.0,17.8317,17.864,17.7736,17.7929,98200.0
2005-12-23 15:30:00,27.54,27.59,27.53,27.56,153000.0,17.7994,17.8317,17.7929,17.8123,153000.0
2005-12-27 09:30:00,27.85,27.86,27.52,27.64,318800.0,17.9998,18.0062,17.7865,17.864,318800.0
2005-12-27 10:00:00,27.64,27.64,27.01,27.15,416200.0,17.864,17.864,17.4569,17.5473,416200.0
2005-12-27 10:30:00,27.15,27.35,27.14,27.19,242800.0,17.5473,17.6766,17.5409,17.5732,242800.0
2005-12-27 11:00:00,27.19,27.22,27.07,27.12,179800.0,17.5732,17.5926,17.4956,17.528,179800.0
2005-12-27 11:30:00,27.11,27.11,26.85,26.86,316800.0,17.5215,17.5215,17.3535,17.3599,316800.0
2005-12-27 12:00:00,26.86,26.93,26.78,26.91,241400.0,17.3599,17.4052,17.3082,17.3922,241400.0
2005-12-27 12:30:00,26.91,26.92,26.83,26.88,117200.0,17.3922,17.3987,17.3405,17.3728,117200.0
2005-12-27 13:00:00,26.88,27.05,26.87,27.0,282400.0,17.3728,17.4827,17.3664,17.4504,282400.0
2005-12-27 13:30:00,27.0,27.01,26.9,26.96,236400.0,17.4504,17.4569,17.3858,17.4245,236400.0
2005-12-27 14:00:00,26.96,27.02,26.95,26.96,155200.0,17.4245,17.4633,17.4181,17.4245,155200.0
2005-12-27 14:30:00,26.97,27.01,26.88,26.9,96800.0,17.431,17.4569,17.3728,17.3858,96800.0
2005-12-27 15:00:00,26.89,26.89,26.75,26.8,315600.0,17.3793,17.3793,17.2888,17.3211,315600.0
2005-12-27 15:30:00,26.8,26.84,26.7,26.73,511400.0,17.3211,17.347,17.2565,17.2759,511400.0
2005-12-28 09:30:00,27.21,27.44,26.96,27.25,736600.0,17.5861,17.7348,17.4245,17.612,736600.0
2005-12-28 10:00:00,27.24,27.6,27.18,27.47,651400.0,17.6055,17.8382,17.5667,17.7542,651400.0
2005-12-28 10:30:00,27.47,27.47,27.23,27.23,250800.0,17.7542,17.7542,17.5991,17.5991,250800.0
2005-12-28 11:00:00,27.25,27.53,27.24,27.48,173000.0,17.612,17.7929,17.6055,17.7606,173000.0
2005-12-28 11:30:00,27.48,27.53,27.42,27.46,85400.0,17.7606,17.7929,17.7218,17.7477,85400.0
2005-12-28 12:00:00,27.48,27.49,27.33,27.42,75600.0,17.7606,17.7671,17.6637,17.7218,75600.0
2005-12-28 12:30:00,27.42,27.46,27.38,27.43,66200.0,17.7218,17.7477,17.696,17.7283,66200.0
2005-12-28 13:00:00,27.43,27.49,27.39,27.43,105200.0,17.7283,17.7671,17.7025,17.7283,105200.0
2005-12-28 13:30:00,27.43,27.5,27.41,27.46,85600.0,17.7283,17.7736,17.7154,17.7477,85600.0
2005-12-28 14:00:00,27.47,27.5,27.43,27.47,84000.0,17.7542,17.7736,17.7283,17.7542,84000.0
2005-12-28 14:30:00,27.48,27.56,27.48,27.5,122600.0,17.7606,17.8123,17.7606,17.7736,122600.0
2005-12-28 15:00:00,27.5,27.58,27.46,27.57,189200.0,17.7736,17.8253,17.7477,17.8188,189200.0
2005-12-28 15:30:00,27.57,27.58,27.41,27.46,385600.0,17.8188,17.8253,17.7154,17.7477,385600.0
2005-12-29 09:30:00,27.4,27.57,27.24,27.25,457600.0,17.7089,17.8188,17.6055,17.612,457600.0
2005-12-29 10:00:00,27.3,27.31,27.02,27.14,261400.0,17.6443,17.6508,17.4633,17.5409,261400.0
2005-12-29 10:30:00,27.14,27.31,27.08,27.26,223600.0,17.5409,17.6508,17.5021,17.6184,223600.0
2005-12-29 11:00:00,27.26,27.55,27.26,27.52,203200.0,17.6184,17.8059,17.6184,17.7865,203200.0
2005-12-29 11:30:00,27.52,27.63,27.49,27.61,160400.0,17.7865,17.8576,17.7671,17.8446,160400.0
2005-12-29 12:00:00,27.6,27.63,27.53,27.54,115800.0,17.8382,17.8576,17.7929,17.7994,115800.0
2005-12-29 12:30:00,27.55,27.55,27.48,27.49,59800.0,17.8059,17.8059,17.7606,17.7671,59800.0
2005-12-29 13:00:00,27.5,27.53,27.4,27.41,51600.0,17.7736,17.7929,17.7089,17.7154,51600.0
2005-12-29 13:30:00,27.41,27.57,27.41,27.57,70600.0,17.7154,17.8188,17.7154,17.8188,70600.0
2005-12-29 14:00:00,27.57,27.71,27.57,27.67,133400.0,17.8188,17.9093,17.8188,17.8834,133400.0
2005-12-29 14:30:00,27.68,27.68,27.62,27.65,119400.0,17.8899,17.8899,17.8511,17.8705,119400.0
2005-12-29 15:00:00,27.65,27.67,27.43,27.52,245600.0,17.8705,17.8834,17.7283,17.7865,245600.0
2005-12-29 15:30:00,27.51,27.61,27.48,27.57,205600.0,17.78,17.8446,17.7606,17.8188,205600.0
2005-12-30 09:30:00,27.2,27.27,27.09,27.14,255800.0,17.5797,17.6249,17.5086,17.5409,255800.0
2005-12-30 10:00:00,27.14,27.19,27.01,27.17,210800.0,17.5409,17.5732,17.4569,17.5603,210800.0
2005-12-30 10:30:00,27.17,27.2,27.09,27.11,97400.0,17.5603,17.5797,17.5086,17.5215,97400.0
2005-12-30 11:00:00,27.11,27.15,27.06,27.11,102800.0,17.5215,17.5473,17.4892,17.5215,102800.0
2005-12-30 11:30:00,27.11,27.12,26.93,26.94,149000.0,17.5215,17.528,17.4052,17.4116,149000.0
2005-12-30 12:00:00,26.94,26.99,26.86,26.88,145400.0,17.4116,17.4439,17.3599,17.3728,145400.0
2005-12-30 12:30:00,26.88,27.03,26.86,26.93,94600.0,17.3728,17.4698,17.3599,17.4052,94600.0
2005-12-30 13:00:00,26.94,26.98,26.88,26.88,65200.0,17.4116,17.4375,17.3728,17.3728,65200.0
2005-12-30 13:30:00,26.88,26.93,26.86,26.92,71400.0,17.3728,17.4052,17.3599,17.3987,71400.0
2005-12-30 14:00:00,26.91,27.01,26.91,26.93,81000.0,17.3922,17.4569,17.3922,17.4052,81000.0
2005-12-30 14:30:00,26.93,26.98,26.89,26.97,99800.0,17.4052,17.4375,17.3793,17.431,99800.0
2005-12-30 15:00:00,26.97,27.0,26.92,26.99,124000.0,17.431,17.4504,17.3987,17.4439,124000.0
2005-12-30 15:30:00,26.98,26.98,26.86,26.9,324000.0,17.4375,17.4375,17.3599,17.3858,324000.0
2006-01-03 09:30:00,27.15,27.29,27.03,27.25,959800.0,17.5473,17.6378,17.4698,17.612,959800.0
2006-01-03 10:00:00,27.25,27.34,27.18,27.23,836800.0,17.612,17.6701,17.5667,17.5991,836800.0
2006-01-03 10:30:00,27.2,27.34,27.18,27.31,1183600.0,17.5797,17.6701,17.5667,17.6508,1183600.0
2006-01-03 11:00:00,27.31,27.41,27.3,27.34,920000.0,17.6508,17.7154,17.6443,17.6701,920000.0
2006-01-03 11:30:00,27.33,27.35,27.33,27.35,625600.0,17.6637,17.6766,17.6637,17.6766,625600.0
2006-01-03 12:00:00,27.35,27.36,27.3,27.34,514600.0,17.6766,17.6831,17.6443,17.6701,514600.0
2006-01-03 12:30:00,27.34,27.35,27.28,27.31,505400.0,17.6701,17.6766,17.6314,17.6508,505400.0
2006-01-03 13:00:00,27.32,27.36,27.31,27.35,361400.0,17.6572,17.6831,17.6508,17.6766,361400.0
2006-01-03 13:30:00,27.35,27.72,27.35,27.65,548400.0,17.6766,17.9157,17.6766,17.8705,548400.0
2006-01-03 14:00:00,27.65,27.96,27.65,27.95,503400.0,17.8705,18.0709,17.8705,18.0644,503400.0
2006-01-03 14:30:00,27.95,28.1,27.95,28.05,505800.0,18.0644,18.1613,18.0644,18.129,505800.0
2006-01-03 15:00:00,28.06,28.16,28.02,28.04,661600.0,18.1355,18.2001,18.1096,18.1226,661600.0
2006-01-03 15:30:00,28.04,28.27,28.04,28.23,795400.0,18.1226,18.2712,18.1226,18.2454,795400.0
2006-01-04 09:30:00,28.69,28.86,28.51,28.85,1089000.0,18.5427,18.6525,18.4263,18.6461,1089000.0
2006-01-04 10:00:00,28.85,29.06,28.79,28.84,1065400.0,18.6461,18.7818,18.6073,18.6396,1065400.0
2006-01-04 10:30:00,28.84,29.25,28.72,29.16,1539400.0,18.6396,18.9046,18.5621,18.8464,1539400.0
2006-01-04 11:00:00,29.18,29.62,29.05,29.5,1200800.0,18.8594,19.1437,18.7753,19.0662,1200800.0
2006-01-04 11:30:00,29.5,29.83,29.43,29.83,919800.0,19.0662,19.2795,19.0209,19.2795,919800.0
2006-01-04 12:00:00,29.82,29.94,29.69,29.78,859400.0,19.273,19.3506,19.189,19.2471,859400.0
2006-01-04 12:30:00,29.78,29.8,29.64,29.66,559400.0,19.2471,19.2601,19.1567,19.1696,559400.0
2006-01-04 13:00:00,29.66,29.67,29.42,29.47,585000.0,19.1696,19.176,19.0145,19.0468,585000.0
2006-01-04 13:30:00,29.47,29.68,29.39,29.64,351600.0,19.0468,19.1825,18.9951,19.1567,351600.0
2006-01-04 14:00:00,29.63,29.7,29.52,29.54,374000.0,19.1502,19.1954,19.0791,19.092,374000.0
2006-01-04 14:30:00,29.54,29.71,29.5,29.69,436400.0,19.092,19.2019,19.0662,19.189,436400.0
2006-01-04 15:00:00,29.68,29.88,29.67,29.81,529800.0,19.1825,19.3118,19.176,19.2665,529800.0
2006-01-04 15:30:00,29.82,29.86,29.75,29.86,976600.0,19.273,19.2988,19.2278,19.2988,976600.0
2006-01-05 09:30:00,29.5,29.63,29.04,29.16,1085600.0,19.0662,19.1502,18.7689,18.8464,1085600.0
2006-01-05 10:00:00,29.15,29.3,29.09,29.13,641200.0,18.84,18.9369,18.8012,18.827,641200.0
2006-01-05 10:30:00,29.15,29.17,28.84,28.92,620600.0,18.84,18.8529,18.6396,18.6913,620600.0
2006-01-05 11:00:00,28.92,29.11,28.88,29.09,435000.0,18.6913,18.8141,18.6655,18.8012,435000.0
2006-01-05 11:30:00,29.07,29.09,28.86,28.92,307400.0,18.7883,18.8012,18.6525,18.6913,307400.0
2006-01-05 12:00:00,28.93,29.03,28.9,29.0,209000.0,18.6978,18.7624,18.6784,18.743,209000.0
2006-01-05 12:30:00,29.0,29.05,28.8,28.81,208800.0,18.743,18.7753,18.6138,18.6202,208800.0
2006-01-05 13:00:00,28.84,28.91,28.79,28.82,179600.0,18.6396,18.6849,18.6073,18.6267,179600.0
2006-01-05 13:30:00,28.82,28.88,28.78,28.82,147400.0,18.6267,18.6655,18.6008,18.6267,147400.0
2006-01-05 14:00:00,28.82,28.82,28.64,28.67,324800.0,18.6267,18.6267,18.5103,18.5297,324800.0
2006-01-05 14:30:00,28.67,28.78,28.64,28.78,225800.0,18.5297,18.6008,18.5103,18.6008,225800.0
2006-01-05 15:00:00,28.77,28.89,28.71,28.89,343000.0,18.5944,18.6719,18.5556,18.6719,343000.0
2006-01-05 15:30:00,28.9,28.96,28.86,28.93,563800.0,18.6784,18.7172,18.6525,18.6978,563800.0
2006-01-06 09:30:00,29.55,29.75,29.3,29.61,723600.0,19.0985,19.2278,18.9369,19.1373,723600.0
2006-01-06 10:00:00,29.58,29.62,29.47,29.57,515800.0,19.1179,19.1437,19.0468,19.1114,515800.0
2006-01-06 10:30:00,29.56,29.7,29.53,29.56,481800.0,19.105,19.1954,19.0856,19.105,481800.0
2006-01-06 11:00:00,29.56,29.58,29.41,29.48,961600.0,19.105,19.1179,19.008,19.0533,961600.0
2006-01-06 11:30:00,29.46,29.7,29.46,29.65,247200.0,19.0403,19.1954,19.0403,19.1631,247200.0
2006-01-06 12:00:00,29.65,29.7,29.58,29.68,183800.0,19.1631,19.1954,19.1179,19.1825,183800.0
2006-01-06 12:30:00,29.67,29.73,29.6,29.71,161000.0,19.176,19.2148,19.1308,19.2019,161000.0
2006-01-06 13:00:00,29.7,29.93,29.69,29.91,419000.0,19.1954,19.3441,19.189,19.3312,419000.0
2006-01-06 13:30:00,29.91,30.04,29.85,29.88,428400.0,19.3312,19.4152,19.2924,19.3118,428400.0
2006-01-06 14:00:00,29.86,29.94,29.78,29.91,387200.0,19.2988,19.3506,19.2471,19.3312,387200.0
2006-01-06 14:30:00,29.9,29.97,29.83,29.86,306200.0,19.3247,19.3699,19.2795,19.2988,306200.0
2006-01-06 15:00:00,29.85,29.87,29.67,29.71,364800.0,19.2924,19.3053,19.176,19.2019,364800.0
2006-01-06 15:30:00,29.71,29.71,29.48,29.5,688800.0,19.2019,19.2019,19.0533,19.0662,688800.0
2006-01-09 09:30:00,29.59,29.6,29.2,29.32,634000.0,19.1243,19.1308,18.8723,18.9498,634000.0
2006-01-09 10:00:00,29.37,29.55,29.25,29.49,904400.0,18.9822,19.0985,18.9046,19.0597,904400.0
2006-01-09 10:30:00,29.49,29.53,29.31,29.32,375600.0,19.0597,19.0856,18.9434,18.9498,375600.0
2006-01-09 11:00:00,29.32,29.39,29.22,29.31,353200.0,18.9498,18.9951,18.8852,18.9434,353200.0
2006-01-09 11:30:00,29.3,29.4,29.22,29.4,277000.0,18.9369,19.0015,18.8852,19.0015,277000.0
2006-01-09 12:00:00,29.4,29.41,29.27,29.29,393200.0,19.0015,19.008,18.9175,18.9305,393200.0
2006-01-09 12:30:00,29.29,29.35,29.22,29.34,251200.0,18.9305,18.9692,18.8852,18.9628,251200.0
2006-01-09 13:00:00,29.33,29.47,29.3,29.46,294200.0,18.9563,19.0468,18.9369,19.0403,294200.0
2006-01-09 13:30:00,29.46,29.59,29.45,29.5,353400.0,19.0403,19.1243,19.0339,19.0662,353400.0
2006-01-09 14:00:00,29.49,29.49,29.4,29.43,230000.0,19.0597,19.0597,19.0015,19.0209,230000.0
2006-01-09 14:30:00,29.42,29.43,29.16,29.19,342600.0,19.0145,19.0209,18.8464,18.8658,342600.0
2006-01-09 15:00:00,29.19,29.2,29.13,29.19,387400.0,18.8658,18.8723,18.827,18.8658,387400.0
2006-01-09 15:30:00,29.18,29.3,29.18,29.29,427600.0,18.8594,18.9369,18.8594,18.9305,427600.0
2006-01-10 09:30:00,28.03,28.99,28.03,28.93,1342800.0,18.1161,18.7366,18.1161,18.6978,1342800.0
2006-01-10 10:00:00,28.93,28.98,28.77,28.85,806200.0,18.6978,18.7301,18.5944,18.6461,806200.0
2006-01-10 10:30:00,28.86,29.65,28.86,29.56,1132400.0,18.6525,19.1631,18.6525,19.105,1132400.0
2006-01-10 11:00:00,29.56,29.57,29.31,29.41,763200.0,19.105,19.1114,18.9434,19.008,763200.0
2006-01-10 11:30:00,29.41,29.96,29.38,29.94,587200.0,19.008,19.3635,18.9886,19.3506,587200.0
2006-01-10 12:00:00,29.91,30.34,29.9,30.13,1013200.0,19.3312,19.6091,19.3247,19.4734,1013200.0
2006-01-10 12:30:00,30.13,30.23,30.13,30.18,276400.0,19.4734,19.538,19.4734,19.5057,276400.0
2006-01-10 13:00:00,30.19,30.47,30.08,30.37,696000.0,19.5121,19.6931,19.441,19.6285,696000.0
2006-01-10 13:30:00,30.39,30.45,30.21,30.24,417600.0,19.6414,19.6802,19.5251,19.5444,417600.0
2006-01-10 14:00:00,30.25,30.26,30.06,30.1,453000.0,19.5509,19.5574,19.4281,19.454,453000.0
2006-01-10 14:30:00,30.11,30.18,30.01,30.11,374200.0,19.4604,19.5057,19.3958,19.4604,374200.0
2006-01-10 15:00:00,30.11,30.43,30.08,30.31,672800.0,19.4604,19.6672,19.441,19.5897,672800.0
2006-01-10 15:30:00,30.31,30.49,30.31,30.47,845200.0,19.5897,19.706,19.5897,19.6931,845200.0
2006-01-11 09:30:00,30.7,30.75,30.24,30.66,854400.0,19.8417,19.8741,19.5444,19.8159,854400.0
2006-01-11 10:00:00,30.65,30.68,30.36,30.47,345000.0,19.8094,19.8288,19.622,19.6931,345000.0
2006-01-11 10:30:00,30.47,30.48,29.97,30.1,417400.0,19.6931,19.6996,19.3699,19.454,417400.0
2006-01-11 11:00:00,30.1,30.42,30.07,30.42,373200.0,19.454,19.6608,19.4346,19.6608,373200.0
2006-01-11 11:30:00,30.42,30.53,30.34,30.4,330800.0,19.6608,19.7319,19.6091,19.6479,330800.0
2006-01-11 12:00:00,30.4,30.54,30.34,30.4,191600.0,19.6479,19.7383,19.6091,19.6479,191600.0
2006-01-11 12:30:00,30.4,30.42,30.27,30.33,180600.0,19.6479,19.6608,19.5638,19.6026,180600.0
2006-01-11 13:00:00,30.33,30.35,30.28,30.33,125200.0,19.6026,19.6155,19.5703,19.6026,125200.0
2006-01-11 13:30:00,30.34,30.34,30.18,30.27,423800.0,19.6091,19.6091,19.5057,19.5638,423800.0
2006-01-11 14:00:00,30.27,30.29,30.21,30.26,256400.0,19.5638,19.5768,19.5251,19.5574,256400.0
2006-01-11 14:30:00,30.27,30.35,30.24,30.31,342800.0,19.5638,19.6155,19.5444,19.5897,342800.0
2006-01-11 15:00:00,30.32,30.32,30.25,30.29,273400.0,19.5962,19.5962,19.5509,19.5768,273400.0
2006-01-11 15:30:00,30.29,30.3,30.1,30.17,620200.0,19.5768,19.5832,19.454,19.4992,620200.0
2006-01-12 09:30:00,29.84,30.18,29.75,29.83,687200.0,19.3878,19.6087,19.3293,19.3813,687200.0
2006-01-12 10:00:00,29.83,30.18,29.76,29.99,706400.0,19.3813,19.6087,19.3358,19.4853,706400.0
2006-01-12 10:30:00,30.02,30.06,29.81,30.03,495800.0,19.5048,19.5308,19.3683,19.5113,495800.0
2006-01-12 11:00:00,30.02,30.13,29.87,30.05,333000.0,19.5048,19.5762,19.4073,19.5243,333000.0
2006-01-12 11:30:00,30.05,30.16,29.94,30.05,300000.0,19.5243,19.5957,19.4528,19.5243,300000.0
2006-01-12 12:00:00,30.05,30.16,29.89,29.93,468600.0,19.5243,19.5957,19.4203,19.4463,468600.0
2006-01-12 12:30:00,29.92,29.95,29.88,29.88,241400.0,19.4398,19.4593,19.4138,19.4138,241400.0
2006-01-12 13:00:00,29.89,29.93,29.88,29.93,141200.0,19.4203,19.4463,19.4138,19.4463,141200.0
2006-01-12 13:30:00,29.93,29.95,29.7,29.72,187000.0,19.4463,19.4593,19.2969,19.3098,187000.0
2006-01-12 14:00:00,29.71,29.73,29.41,29.45,377600.0,19.3033,19.3163,19.1084,19.1344,377600.0
2006-01-12 14:30:00,29.45,29.58,29.36,29.57,306600.0,19.1344,19.2189,19.0759,19.2124,306600.0
2006-01-12 15:00:00,29.57,29.65,29.52,29.56,291000.0,19.2124,19.2644,19.1799,19.2059,291000.0
2006-01-12 15:30:00,29.56,29.61,29.47,29.58,382400.0,19.2059,19.2384,19.1474,19.2189,382400.0
2006-01-13 09:30:00,29.64,29.93,29.58,29.82,616800.0,19.2579,19.4463,19.2189,19.3748,616800.0
2006-01-13 10:00:00,29.83,29.86,29.52,29.64,342400.0,19.3813,19.4008,19.1799,19.2579,342400.0
2006-01-13 10:30:00,29.6,30.17,29.59,30.09,677200.0,19.2319,19.6022,19.2254,19.5502,677200.0
2006-01-13 11:00:00,30.1,30.37,29.97,30.18,504200.0,19.5567,19.7322,19.4723,19.6087,504200.0
2006-01-13 11:30:00,30.21,30.43,30.2,30.23,429000.0,19.6282,19.7712,19.6217,19.6412,429000.0
2006-01-13 12:00:00,30.25,30.38,30.11,30.11,250600.0,19.6542,19.7387,19.5632,19.5632,250600.0
2006-01-13 12:30:00,30.11,30.3,29.97,30.28,252200.0,19.5632,19.6867,19.4723,19.6737,252200.0
2006-01-13 13:00:00,30.28,30.28,30.06,30.19,112800.0,19.6737,19.6737,19.5308,19.6152,112800.0
2006-01-13 13:30:00,30.19,30.25,30.06,30.11,134000.0,19.6152,19.6542,19.5308,19.5632,134000.0
2006-01-13 14:00:00,30.14,30.23,30.01,30.18,94000.0,19.5827,19.6412,19.4983,19.6087,94000.0
2006-01-13 14:30:00,30.18,30.32,30.18,30.27,141200.0,19.6087,19.6997,19.6087,19.6672,141200.0
2006-01-13 15:00:00,30.26,30.3,30.15,30.17,119200.0,19.6607,19.6867,19.5892,19.6022,119200.0
2006-01-13 15:30:00,30.16,30.38,30.13,30.3,435800.0,19.5957,19.7387,19.5762,19.6867,435800.0
2006-01-17 09:30:00,30.63,31.0,30.06,30.43,1311800.0,19.9011,20.1415,19.5308,19.7712,1311800.0
2006-01-17 10:00:00,30.43,30.84,30.43,30.68,730400.0,19.7712,20.0375,19.7712,19.9336,730400.0
2006-01-17 10:30:00,30.68,31.49,30.54,31.1,793600.0,19.9336,20.4599,19.8426,20.2065,793600.0
2006-01-17 11:00:00,31.11,31.5,30.91,31.5,1042200.0,20.213,20.4664,20.083,20.4664,1042200.0
2006-01-17 11:30:00,31.5,31.7,31.46,31.48,813000.0,20.4664,20.5963,20.4404,20.4534,813000.0
2006-01-17 12:00:00,31.47,31.56,31.31,31.48,734200.0,20.4469,20.5053,20.3429,20.4534,734200.0
2006-01-17 12:30:00,31.47,31.55,31.4,31.43,876600.0,20.4469,20.4988,20.4014,20.4209,876600.0
2006-01-17 13:00:00,31.45,31.5,31.18,31.32,965200.0,20.4339,20.4664,20.2584,20.3494,965200.0
2006-01-17 13:30:00,31.32,31.35,31.16,31.17,501800.0,20.3494,20.3689,20.2455,20.2519,501800.0
2006-01-17 14:00:00,31.17,31.2,30.75,30.89,787600.0,20.2519,20.2714,19.9791,20.07,787600.0
2006-01-17 14:30:00,30.89,30.98,30.81,30.96,546800.0,20.07,20.1285,20.018,20.1155,546800.0
2006-01-17 15:00:00,30.96,31.0,30.83,30.86,654000.0,20.1155,20.1415,20.031,20.0505,654000.0
2006-01-17 15:30:00,30.88,31.0,30.88,30.89,1174800.0,20.0635,20.1415,20.0635,20.07,1174800.0
2006-01-18 09:30:00,30.25,30.46,30.03,30.1,1289000.0,19.6542,19.7906,19.5113,19.5567,1289000.0
2006-01-18 10:00:00,30.11,30.33,29.75,29.82,861400.0,19.5632,19.7062,19.3293,19.3748,861400.0
2006-01-18 10:30:00,29.84,29.88,29.55,29.84,836800.0,19.3878,19.4138,19.1994,19.3878,836800.0
2006-01-18 11:00:00,29.82,29.84,29.72,29.77,348000.0,19.3748,19.3878,19.3098,19.3423,348000.0
2006-01-18 11:30:00,29.75,29.75,29.62,29.65,358000.0,19.3293,19.3293,19.2449,19.2644,358000.0
2006-01-18 12:00:00,29.65,29.65,29.36,29.39,506400.0,19.2644,19.2644,19.0759,19.0954,506400.0
2006-01-18 12:30:00,29.39,29.58,29.38,29.4,438800.0,19.0954,19.2189,19.0889,19.1019,438800.0
2006-01-18 13:00:00,29.39,29.4,29.1,29.1,565600.0,19.0954,19.1019,18.907,18.907,565600.0
2006-01-18 13:30:00,29.11,29.21,29.05,29.18,420400.0,18.9135,18.9785,18.8745,18.959,420400.0
2006-01-18 14:00:00,29.18,29.48,29.18,29.42,513400.0,18.959,19.1539,18.959,19.1149,513400.0
2006-01-18 14:30:00,29.43,29.88,29.33,29.33,602200.0,19.1214,19.4138,19.0565,19.0565,602200.0
2006-01-18 15:00:00,29.34,29.38,29.25,29.33,571400.0,19.063,19.0889,19.0045,19.0565,571400.0
2006-01-18 15:30:00,29.32,29.36,29.24,29.28,894000.0,19.05,19.0759,18.998,19.024,894000.0
2006-01-19 09:30:00,29.85,29.88,29.67,29.78,719000.0,19.3943,19.4138,19.2774,19.3488,719000.0
2006-01-19 10:00:00,29.78,29.82,29.67,29.72,670400.0,19.3488,19.3748,19.2774,19.3098,670400.0
2006-01-19 10:30:00,29.72,29.77,29.51,29.59,665600.0,19.3098,19.3423,19.1734,19.2254,665600.0
2006-01-19 11:00:00,29.59,29.61,29.48,29.54,666600.0,19.2254,19.2384,19.1539,19.1929,666600.0
2006-01-19 11:30:00,29.54,29.55,29.47,29.5,313800.0,19.1929,19.1994,19.1474,19.1669,313800.0
2006-01-19 12:00:00,29.5,29.51,29.43,29.47,405000.0,19.1669,19.1734,19.1214,19.1474,405000.0
2006-01-19 12:30:00,29.47,29.5,29.43,29.5,372000.0,19.1474,19.1669,19.1214,19.1669,372000.0
2006-01-19 13:00:00,29.49,29.6,29.45,29.56,684400.0,19.1604,19.2319,19.1344,19.2059,684400.0
2006-01-19 13:30:00,29.56,29.67,29.56,29.62,388200.0,19.2059,19.2774,19.2059,19.2449,388200.0
2006-01-19 14:00:00,29.61,29.63,29.44,29.48,344600.0,19.2384,19.2514,19.1279,19.1539,344600.0
2006-01-19 14:30:00,29.48,29.49,29.43,29.48,252000.0,19.1539,19.1604,19.1214,19.1539,252000.0
2006-01-19 15:00:00,29.47,29.48,29.33,29.36,418000.0,19.1474,19.1539,19.0565,19.0759,418000.0
2006-01-19 15:30:00,29.35,29.5,29.3,29.45,521600.0,19.0694,19.1669,19.037,19.1344,521600.0
2006-01-20 09:30:00,29.68,30.11,29.67,30.05,784400.0,19.2839,19.5632,19.2774,19.5243,784400.0
2006-01-20 10:00:00,30.04,30.1,29.58,29.64,678800.0,19.5178,19.5567,19.2189,19.2579,678800.0
2006-01-20 10:30:00,29.65,29.68,29.25,29.36,727200.0,19.2644,19.2839,19.0045,19.0759,727200.0
2006-01-20 11:00:00,29.36,29.42,29.28,29.34,369000.0,19.0759,19.1149,19.024,19.063,369000.0
2006-01-20 11:30:00,29.34,29.34,28.85,28.89,840000.0,19.063,19.063,18.7446,18.7706,840000.0
2006-01-20 12:00:00,28.89,29.11,28.89,29.09,273000.0,18.7706,18.9135,18.7706,18.9005,273000.0
2006-01-20 12:30:00,29.09,29.11,28.92,29.04,370000.0,18.9005,18.9135,18.7901,18.868,370000.0
2006-01-20 13:00:00,29.03,29.04,28.9,28.91,218000.0,18.8615,18.868,18.7771,18.7836,218000.0
2006-01-20 13:30:00,28.91,28.93,28.75,28.75,300400.0,18.7836,18.7966,18.6796,18.6796,300400.0
2006-01-20 14:00:00,28.77,28.98,28.68,28.97,434400.0,18.6926,18.829,18.6341,18.8226,434400.0
2006-01-20 14:30:00,28.98,28.98,28.75,28.77,430600.0,18.829,18.829,18.6796,18.6926,430600.0
2006-01-20 15:00:00,28.77,28.84,28.56,28.59,587800.0,18.6926,18.7381,18.5562,18.5757,587800.0
2006-01-20 15:30:00,28.59,28.73,28.57,28.68,737000.0,18.5757,18.6666,18.5627,18.6341,737000.0
2006-01-23 09:30:00,28.38,28.5,28.21,28.21,1130000.0,18.4392,18.5172,18.3288,18.3288,1130000.0
2006-01-23 10:00:00,28.21,28.23,27.9,28.03,1069400.0,18.3288,18.3418,18.1273,18.2118,1069400.0
2006-01-23 10:30:00,28.02,28.3,28.02,28.27,1198000.0,18.2053,18.3872,18.2053,18.3677,1198000.0
2006-01-23 11:00:00,28.27,28.46,28.26,28.33,750400.0,18.3677,18.4912,18.3612,18.4067,750400.0
2006-01-23 11:30:00,28.33,28.66,28.33,28.63,849000.0,18.4067,18.6211,18.4067,18.6016,849000.0
2006-01-23 12:00:00,28.61,28.64,28.52,28.56,482600.0,18.5887,18.6081,18.5302,18.5562,482600.0
2006-01-23 12:30:00,28.57,28.61,28.53,28.57,340600.0,18.5627,18.5887,18.5367,18.5627,340600.0
2006-01-23 13:00:00,28.57,28.79,28.52,28.76,347600.0,18.5627,18.7056,18.5302,18.6861,347600.0
2006-01-23 13:30:00,28.76,28.92,28.75,28.88,363200.0,18.6861,18.7901,18.6796,18.7641,363200.0
2006-01-23 14:00:00,28.89,28.9,28.71,28.87,402000.0,18.7706,18.7771,18.6536,18.7576,402000.0
2006-01-23 14:30:00,28.87,29.03,28.85,29.02,330800.0,18.7576,18.8615,18.7446,18.855,330800.0
2006-01-23 15:00:00,29.0,29.13,28.97,29.04,499000.0,18.842,18.9265,18.8226,18.868,499000.0
2006-01-23 15:30:00,29.05,29.2,29.03,29.18,774200.0,18.8745,18.972,18.8615,18.959,774200.0
2006-01-24 09:30:00,29.18,29.53,29.15,29.47,860000.0,18.959,19.1864,18.9395,19.1474,860000.0
2006-01-24 10:00:00,29.43,29.57,29.32,29.48,551000.0,19.1214,19.2124,19.05,19.1539,551000.0
2006-01-24 10:30:00,29.48,29.62,29.46,29.55,502800.0,19.1539,19.2449,19.1409,19.1994,502800.0
2006-01-24 11:00:00,29.55,29.55,29.37,29.39,423600.0,19.1994,19.1994,19.0824,19.0954,423600.0
2006-01-24 11:30:00,29.39,29.49,29.37,29.42,495200.0,19.0954,19.1604,19.0824,19.1149,495200.0
2006-01-24 12:00:00,29.42,29.67,29.42,29.5,454600.0,19.1149,19.2774,19.1149,19.1669,454600.0
2006-01-24 12:30:00,29.5,29.71,29.49,29.68,452200.0,19.1669,19.3033,19.1604,19.2839,452200.0
2006-01-24 13:00:00,29.68,29.8,29.57,29.79,297800.0,19.2839,19.3618,19.2124,19.3553,297800.0
2006-01-24 13:30:00,29.79,29.98,29.78,29.97,330800.0,19.3553,19.4788,19.3488,19.4723,330800.0
2006-01-24 14:00:00,29.98,30.18,29.98,30.1,663600.0,19.4788,19.6087,19.4788,19.5567,663600.0
2006-01-24 14:30:00,30.1,30.16,29.95,29.95,615800.0,19.5567,19.5957,19.4593,19.4593,615800.0
2006-01-24 15:00:00,29.95,30.14,29.91,30.14,592400.0,19.4593,19.5827,19.4333,19.5827,592400.0
2006-01-24 15:30:00,30.14,30.18,30.05,30.11,893000.0,19.5827,19.6087,19.5243,19.5632,893000.0
2006-01-25 09:30:00,30.24,31.25,30.24,30.99,1587000.0,19.6477,20.3039,19.6477,20.135,1587000.0
2006-01-25 10:00:00,30.99,31.03,30.34,30.55,924000.0,20.135,20.161,19.7127,19.8491,924000.0
2006-01-25 10:30:00,30.54,30.73,30.5,30.6,712600.0,19.8426,19.9661,19.8166,19.8816,712600.0
2006-01-25 11:00:00,30.61,30.77,30.6,30.71,491200.0,19.8881,19.9921,19.8816,19.9531,491200.0
2006-01-25 11:30:00,30.71,30.72,30.45,30.48,423000.0,19.9531,19.9596,19.7841,19.8036,423000.0
2006-01-25 12:00:00,30.49,30.56,30.18,30.23,401600.0,19.8101,19.8556,19.6087,19.6412,401600.0
2006-01-25 12:30:00,30.23,30.68,30.21,30.65,502800.0,19.6412,19.9336,19.6282,19.9141,502800.0
2006-01-25 13:00:00,30.65,30.72,30.41,30.45,251200.0,19.9141,19.9596,19.7582,19.7841,251200.0
2006-01-25 13:30:00,30.46,30.5,30.31,30.39,245800.0,19.7906,19.8166,19.6932,19.7452,245800.0
2006-01-25 14:00:00,30.38,30.43,30.25,30.25,297200.0,19.7387,19.7712,19.6542,19.6542,297200.0
2006-01-25 14:30:00,30.26,30.3,30.08,30.14,466400.0,19.6607,19.6867,19.5437,19.5827,466400.0
2006-01-25 15:00:00,30.14,30.18,30.0,30.09,439400.0,19.5827,19.6087,19.4918,19.5502,439400.0
2006-01-25 15:30:00,30.09,30.34,30.01,30.24,778000.0,19.5502,19.7127,19.4983,19.6477,778000.0
2006-01-26 09:30:00,30.75,30.75,29.9,30.25,770000.0,19.9791,19.9791,19.4268,19.6542,770000.0
2006-01-26 10:00:00,30.25,30.43,30.15,30.33,411200.0,19.6542,19.7712,19.5892,19.7062,411200.0
2006-01-26 10:30:00,30.33,30.6,30.24,30.48,471800.0,19.7062,19.8816,19.6477,19.8036,471800.0
2006-01-26 11:00:00,30.47,30.54,30.4,30.5,265400.0,19.7971,19.8426,19.7517,19.8166,265400.0
2006-01-26 11:30:00,30.5,30.57,30.44,30.53,231600.0,19.8166,19.8621,19.7776,19.8361,231600.0
2006-01-26 12:00:00,30.54,30.68,30.54,30.66,235800.0,19.8426,19.9336,19.8426,19.9206,235800.0
2006-01-26 12:30:00,30.66,30.84,30.65,30.75,260600.0,19.9206,20.0375,19.9141,19.9791,260600.0
2006-01-26 13:00:00,30.77,30.94,30.73,30.73,362200.0,19.9921,20.1025,19.9661,19.9661,362200.0
2006-01-26 13:30:00,30.73,30.77,30.57,30.65,298200.0,19.9661,19.9921,19.8621,19.9141,298200.0
2006-01-26 14:00:00,30.65,30.7,30.58,30.58,263400.0,19.9141,19.9466,19.8686,19.8686,263400.0
2006-01-26 14:30:00,30.6,30.71,30.51,30.63,294600.0,19.8816,19.9531,19.8231,19.9011,294600.0
2006-01-26 15:00:00,30.62,30.75,30.61,30.74,398000.0,19.8946,19.9791,19.8881,19.9726,398000.0
2006-01-26 15:30:00,30.73,30.9,30.73,30.9,817800.0,19.9661,20.0765,19.9661,20.0765,817800.0
2006-01-27 09:30:00,31.0,31.59,30.98,31.43,610400.0,20.1415,20.5248,20.1285,20.4209,610400.0
2006-01-27 10:00:00,31.42,31.73,31.26,31.5,960400.0,20.4144,20.6158,20.3104,20.4664,960400.0
2006-01-27 10:30:00,31.49,31.58,31.25,31.49,557200.0,20.4599,20.5183,20.3039,20.4599,557200.0
2006-01-27 11:00:00,31.5,31.54,31.37,31.47,400200.0,20.4664,20.4923,20.3819,20.4469,400200.0
2006-01-27 11:30:00,31.46,31.57,31.43,31.51,377000.0,20.4404,20.5118,20.4209,20.4729,377000.0
2006-01-27 12:00:00,31.49,31.69,31.49,31.62,371800.0,20.4599,20.5898,20.4599,20.5443,371800.0
2006-01-27 12:30:00,31.62,31.75,31.55,31.75,393400.0,20.5443,20.6288,20.4988,20.6288,393400.0
2006-01-27 13:00:00,31.75,31.97,31.74,31.95,499600.0,20.6288,20.7717,20.6223,20.7587,499600.0
2006-01-27 13:30:00,31.96,32.0,31.69,31.73,419200.0,20.7652,20.7912,20.5898,20.6158,419200.0
2006-01-27 14:00:00,31.74,31.78,31.63,31.65,192200.0,20.6223,20.6483,20.5508,20.5638,192200.0
2006-01-27 14:30:00,31.65,31.95,31.54,31.65,261800.0,20.5638,20.7587,20.4923,20.5638,261800.0
2006-01-27 15:00:00,31.66,31.7,31.57,31.58,265000.0,20.5703,20.5963,20.5118,20.5183,265000.0
2006-01-27 15:30:00,31.58,31.64,31.49,31.5,813400.0,20.5183,20.5573,20.4599,20.4664,813400.0
2006-01-30 09:30:00,31.41,31.67,31.38,31.54,585000.0,20.4079,20.5768,20.3884,20.4923,585000.0
2006-01-30 10:00:00,31.54,31.55,31.39,31.46,255800.0,20.4923,20.4988,20.3949,20.4404,255800.0
2006-01-30 10:30:00,31.43,31.45,31.21,31.36,281400.0,20.4209,20.4339,20.2779,20.3754,281400.0
2006-01-30 11:00:00,31.38,31.38,30.98,31.07,359800.0,20.3884,20.3884,20.1285,20.187,359800.0
2006-01-30 11:30:00,31.06,31.14,31.01,31.04,199800.0,20.1805,20.2325,20.148,20.1675,199800.0
2006-01-30 12:00:00,31.03,31.46,31.0,31.36,1116600.0,20.161,20.4404,20.1415,20.3754,1116600.0
2006-01-30 12:30:00,31.37,31.46,31.35,31.37,379800.0,20.3819,20.4404,20.3689,20.3819,379800.0
2006-01-30 13:00:00,31.37,31.57,31.35,31.56,300400.0,20.3819,20.5118,20.3689,20.5053,300400.0
2006-01-30 13:30:00,31.56,31.63,31.5,31.53,254400.0,20.5053,20.5508,20.4664,20.4858,254400.0
2006-01-30 14:00:00,31.53,31.67,31.5,31.65,400000.0,20.4858,20.5768,20.4664,20.5638,400000.0
2006-01-30 14:30:00,31.65,31.85,31.65,31.75,486200.0,20.5638,20.6938,20.5638,20.6288,486200.0
2006-01-30 15:00:00,31.75,31.77,31.55,31.6,381400.0,20.6288,20.6418,20.4988,20.5313,381400.0
2006-01-30 15:30:00,31.6,31.75,31.58,31.67,794400.0,20.5313,20.6288,20.5183,20.5768,794400.0
2006-01-31 09:30:00,31.71,31.99,31.38,31.73,980800.0,20.6028,20.7847,20.3884,20.6158,980800.0
2006-01-31 10:00:00,31.73,31.78,31.38,31.62,1125600.0,20.6158,20.6483,20.3884,20.5443,1125600.0
2006-01-31 10:30:00,31.63,31.84,31.5,31.74,526600.0,20.5508,20.6873,20.4664,20.6223,526600.0
2006-01-31 11:00:00,31.75,31.78,31.57,31.76,287000.0,20.6288,20.6483,20.5118,20.6353,287000.0
2006-01-31 11:30:00,31.77,31.78,31.63,31.69,290400.0,20.6418,20.6483,20.5508,20.5898,290400.0
2006-01-31 12:00:00,31.7,31.88,31.7,31.83,317200.0,20.5963,20.7133,20.5963,20.6808,317200.0
2006-01-31 12:30:00,31.83,32.29,31.83,32.27,680800.0,20.6808,20.9796,20.6808,20.9666,680800.0
2006-01-31 13:00:00,32.27,32.39,32.24,32.31,411600.0,20.9666,21.0446,20.9472,20.9926,411600.0
2006-01-31 13:30:00,32.31,32.31,32.17,32.21,274400.0,20.9926,20.9926,20.9017,20.9277,274400.0
2006-01-31 14:00:00,32.22,32.36,32.02,32.1,882200.0,20.9342,21.0251,20.8042,20.8562,882200.0
2006-01-31 14:30:00,32.08,32.16,31.91,32.16,723200.0,20.8432,20.8952,20.7327,20.8952,723200.0
2006-01-31 15:00:00,32.17,32.26,32.1,32.2,457200.0,20.9017,20.9601,20.8562,20.9212,457200.0
2006-01-31 15:30:00,32.2,32.22,32.07,32.11,1083200.0,20.9212,20.9342,20.8367,20.8627,1083200.0
2006-02-01 09:30:00,32.25,32.39,32.1,32.13,1141400.0,20.9537,21.0446,20.8562,20.8757,1141400.0
2006-02-01 10:00:00,32.13,32.24,32.01,32.19,637200.0,20.8757,20.9472,20.7977,20.9147,637200.0
2006-02-01 10:30:00,32.2,32.24,31.9,31.92,728000.0,20.9212,20.9472,20.7262,20.7392,728000.0
2006-02-01 11:00:00,31.9,32.02,31.88,32.01,678000.0,20.7262,20.8042,20.7133,20.7977,678000.0
2006-02-01 11:30:00,32.02,32.1,31.9,32.09,512200.0,20.8042,20.8562,20.7262,20.8497,512200.0
2006-02-01 12:00:00,32.07,32.09,31.97,32.09,341400.0,20.8367,20.8497,20.7717,20.8497,341400.0
2006-02-01 12:30:00,32.09,32.22,32.02,32.18,395000.0,20.8497,20.9342,20.8042,20.9082,395000.0
2006-02-01 13:00:00,32.19,32.29,32.13,32.29,316200.0,20.9147,20.9796,20.8757,20.9796,316200.0
2006-02-01 13:30:00,32.29,32.45,32.24,32.44,309600.0,20.9796,21.0836,20.9472,21.0771,309600.0
2006-02-01 14:00:00,32.44,32.5,32.25,32.25,405600.0,21.0771,21.1161,20.9537,20.9537,405600.0
2006-02-01 14:30:00,32.23,32.4,32.23,32.32,369600.0,20.9407,21.0511,20.9407,20.9991,369600.0
2006-02-01 15:00:00,32.32,32.32,32.0,32.1,398800.0,20.9991,20.9991,20.7912,20.8562,398800.0
2006-02-01 15:30:00,32.1,32.21,32.09,32.19,444000.0,20.8562,20.9277,20.8497,20.9147,444000.0
2006-02-02 09:30:00,32.16,32.32,31.73,31.98,968400.0,20.8952,20.9991,20.6158,20.7782,968400.0
2006-02-02 10:00:00,31.99,32.35,31.86,32.18,538400.0,20.7847,21.0186,20.7003,20.9082,538400.0
2006-02-02 10:30:00,32.2,32.27,31.66,31.79,574800.0,20.9212,20.9666,20.5703,20.6548,574800.0
2006-02-02 11:00:00,31.8,31.8,31.21,31.25,674600.0,20.6613,20.6613,20.2779,20.3039,674600.0
2006-02-02 11:30:00,31.25,31.36,30.94,31.13,769000.0,20.3039,20.3754,20.1025,20.226,769000.0
2006-02-02 12:00:00,31.13,31.43,31.1,31.27,825200.0,20.226,20.4209,20.2065,20.3169,825200.0
2006-02-02 12:30:00,31.25,31.26,31.1,31.23,503600.0,20.3039,20.3104,20.2065,20.2909,503600.0
2006-02-02 13:00:00,31.23,31.26,31.03,31.04,223000.0,20.2909,20.3104,20.161,20.1675,223000.0
2006-02-02 13:30:00,31.04,31.15,30.92,31.15,575600.0,20.1675,20.239,20.0895,20.239,575600.0
2006-02-02 14:00:00,31.15,31.17,31.0,31.0,237400.0,20.239,20.2519,20.1415,20.1415,237400.0
2006-02-02 14:30:00,31.05,31.24,31.05,31.14,194200.0,20.174,20.2974,20.174,20.2325,194200.0
2006-02-02 15:00:00,31.13,31.25,31.1,31.21,314200.0,20.226,20.3039,20.2065,20.2779,314200.0
2006-02-02 15:30:00,31.21,31.22,31.15,31.21,611400.0,20.2779,20.2844,20.239,20.2779,611400.0
2006-02-03 09:30:00,31.22,31.36,30.88,30.96,599000.0,20.2844,20.3754,20.0635,20.1155,599000.0
2006-02-03 10:00:00,30.95,31.0,30.5,30.79,616800.0,20.109,20.1415,19.8166,20.0051,616800.0
2006-02-03 10:30:00,30.79,31.11,30.59,31.1,526600.0,20.0051,20.213,19.8751,20.2065,526600.0
2006-02-03 11:00:00,31.1,31.19,30.99,31.0,407800.0,20.2065,20.2649,20.135,20.1415,407800.0
2006-02-03 11:30:00,31.02,31.42,31.01,31.18,393000.0,20.1545,20.4144,20.148,20.2584,393000.0
2006-02-03 12:00:00,31.18,31.31,31.17,31.21,202200.0,20.2584,20.3429,20.2519,20.2779,202200.0
2006-02-03 12:30:00,31.21,31.41,31.18,31.4,131200.0,20.2779,20.4079,20.2584,20.4014,131200.0
2006-02-03 13:00:00,31.4,31.46,31.28,31.3,285400.0,20.4014,20.4404,20.3234,20.3364,285400.0
2006-02-03 13:30:00,31.29,31.3,31.21,31.23,199000.0,20.3299,20.3364,20.2779,20.2909,199000.0
2006-02-03 14:00:00,31.22,31.3,31.07,31.08,212800.0,20.2844,20.3364,20.187,20.1935,212800.0
2006-02-03 14:30:00,31.09,31.2,31.05,31.06,220200.0,20.2,20.2714,20.174,20.1805,220200.0
2006-02-03 15:00:00,31.07,31.1,30.96,30.99,278600.0,20.187,20.2065,20.1155,20.135,278600.0
2006-02-03 15:30:00,30.99,31.02,30.75,30.86,547400.0,20.135,20.1545,19.9791,20.0505,547400.0
2006-02-06 09:30:00,30.75,31.05,30.72,31.04,916200.0,19.9791,20.174,19.9596,20.1675,916200.0
2006-02-06 10:00:00,31.03,31.32,31.03,31.25,354200.0,20.161,20.3494,20.161,20.3039,354200.0
2006-02-06 10:30:00,31.25,31.33,31.2,31.3,417800.0,20.3039,20.3559,20.2714,20.3364,417800.0
2006-02-06 11:00:00,31.3,31.5,31.3,31.41,407200.0,20.3364,20.4664,20.3364,20.4079,407200.0
2006-02-06 11:30:00,31.41,31.53,31.39,31.48,342800.0,20.4079,20.4858,20.3949,20.4534,342800.0
2006-02-06 12:00:00,31.48,31.49,31.04,31.07,320600.0,20.4534,20.4599,20.1675,20.187,320600.0
2006-02-06 12:30:00,31.07,31.13,31.03,31.1,434600.0,20.187,20.226,20.161,20.2065,434600.0
2006-02-06 13:00:00,31.1,31.25,31.05,31.12,325200.0,20.2065,20.3039,20.174,20.2195,325200.0
2006-02-06 13:30:00,31.13,31.17,31.0,31.04,364200.0,20.226,20.2519,20.1415,20.1675,364200.0
2006-02-06 14:00:00,31.04,31.04,30.86,30.93,326000.0,20.1675,20.1675,20.0505,20.096,326000.0
2006-02-06 14:30:00,30.92,31.03,30.91,31.0,250000.0,20.0895,20.161,20.083,20.1415,250000.0
2006-02-06 15:00:00,31.0,31.18,30.99,31.18,342200.0,20.1415,20.2584,20.135,20.2584,342200.0
2006-02-06 15:30:00,31.18,31.35,31.15,31.33,530800.0,20.2584,20.3689,20.239,20.3559,530800.0
2006-02-07 09:30:00,30.75,30.83,30.16,30.28,1554200.0,19.9791,20.031,19.5957,19.6737,1554200.0
2006-02-07 10:00:00,30.25,30.3,29.81,29.85,738800.0,19.6542,19.6867,19.3683,19.3943,738800.0
2006-02-07 10:30:00,29.86,30.08,29.83,29.93,545600.0,19.4008,19.5437,19.3813,19.4463,545600.0
2006-02-07 11:00:00,29.94,30.11,29.88,29.99,530600.0,19.4528,19.5632,19.4138,19.4853,530600.0
2006-02-07 11:30:00,30.0,30.05,29.86,29.9,629800.0,19.4918,19.5243,19.4008,19.4268,629800.0
2006-02-07 12:00:00,29.9,29.9,29.44,29.52,428200.0,19.4268,19.4268,19.1279,19.1799,428200.0
2006-02-07 12:30:00,29.52,29.55,29.44,29.55,490600.0,19.1799,19.1994,19.1279,19.1994,490600.0
2006-02-07 13:00:00,29.55,29.57,29.19,29.37,726800.0,19.1994,19.2124,18.9655,19.0824,726800.0
2006-02-07 13:30:00,29.35,29.64,29.34,29.55,327200.0,19.0694,19.2579,19.063,19.1994,327200.0
2006-02-07 14:00:00,29.55,29.57,29.26,29.34,441800.0,19.1994,19.2124,19.011,19.063,441800.0
2006-02-07 14:30:00,29.33,29.49,29.2,29.22,367400.0,19.0565,19.1604,18.972,18.985,367400.0
2006-02-07 15:00:00,29.23,29.24,29.11,29.21,498600.0,18.9915,18.998,18.9135,18.9785,498600.0
2006-02-07 15:30:00,29.21,29.24,28.93,29.02,1204600.0,18.9785,18.998,18.7966,18.855,1204600.0
2006-02-08 09:30:00,28.99,29.08,28.61,28.63,1521800.0,18.8355,18.894,18.5887,18.6016,1521800.0
2006-02-08 10:00:00,28.63,28.63,28.14,28.58,1532800.0,18.6016,18.6016,18.2833,18.5692,1532800.0
2006-02-08 10:30:00,28.59,28.85,28.43,28.47,1023200.0,18.5757,18.7446,18.4717,18.4977,1023200.0
2006-02-08 11:00:00,28.49,28.75,28.38,28.73,533800.0,18.5107,18.6796,18.4392,18.6666,533800.0
2006-02-08 11:30:00,28.73,28.9,28.63,28.9,320600.0,18.6666,18.7771,18.6016,18.7771,320600.0
2006-02-08 12:00:00,28.89,29.24,28.89,29.1,456000.0,18.7706,18.998,18.7706,18.907,456000.0
2006-02-08 12:30:00,29.09,29.33,29.0,29.25,354400.0,18.9005,19.0565,18.842,19.0045,354400.0
2006-02-08 13:00:00,29.24,29.29,28.96,28.99,413000.0,18.998,19.0305,18.8161,18.8355,413000.0
2006-02-08 13:30:00,29.0,29.18,28.93,28.95,311000.0,18.842,18.959,18.7966,18.8096,311000.0
2006-02-08 14:00:00,28.93,29.06,28.93,28.96,365000.0,18.7966,18.881,18.7966,18.8161,365000.0
2006-02-08 14:30:00,28.96,28.99,28.86,28.86,513600.0,18.8161,18.8355,18.7511,18.7511,513600.0
2006-02-08 15:00:00,28.86,28.94,28.78,28.85,377400.0,18.7511,18.8031,18.6991,18.7446,377400.0
2006-02-08 15:30:00,28.84,28.85,28.62,28.64,1135800.0,18.7381,18.7446,18.5951,18.6081,1135800.0
2006-02-09 09:30:00,29.38,29.6,28.98,29.33,864400.0,19.0889,19.2319,18.829,19.0565,864400.0
2006-02-09 10:00:00,29.33,29.74,29.31,29.55,558400.0,19.0565,19.3228,19.0435,19.1994,558400.0
2006-02-09 10:30:00,29.6,29.61,29.23,29.32,359600.0,19.2319,19.2384,18.9915,19.05,359600.0
2006-02-09 11:00:00,29.32,29.45,29.28,29.4,318200.0,19.05,19.1344,19.024,19.1019,318200.0
2006-02-09 11:30:00,29.41,29.41,29.18,29.36,157800.0,19.1084,19.1084,18.959,19.0759,157800.0
2006-02-09 12:00:00,29.35,29.36,29.2,29.23,182400.0,19.0694,19.0759,18.972,18.9915,182400.0
2006-02-09 12:30:00,29.24,29.35,29.2,29.22,210000.0,18.998,19.0694,18.972,18.985,210000.0
2006-02-09 13:00:00,29.23,29.28,28.86,28.89,308800.0,18.9915,19.024,18.7511,18.7706,308800.0
2006-02-09 13:30:00,28.88,29.0,28.87,28.89,233600.0,18.7641,18.842,18.7576,18.7706,233600.0
2006-02-09 14:00:00,28.89,28.89,28.64,28.8,383400.0,18.7706,18.7706,18.6081,18.7121,383400.0
2006-02-09 14:30:00,28.8,28.8,28.64,28.67,237600.0,18.7121,18.7121,18.6081,18.6276,237600.0
2006-02-09 15:00:00,28.66,28.7,28.5,28.61,440400.0,18.6211,18.6471,18.5172,18.5887,440400.0
2006-02-09 15:30:00,28.61,28.61,28.28,28.4,779600.0,18.5887,18.5887,18.3742,18.4522,779600.0
2006-02-10 09:30:00,27.13,27.5,26.67,27.13,1748600.0,17.6271,17.8675,17.3282,17.6271,1748600.0
2006-02-10 10:00:00,27.12,27.18,26.34,26.36,1702600.0,17.6206,17.6595,17.1138,17.1268,1702600.0
2006-02-10 10:30:00,26.35,26.46,25.6,25.78,2066000.0,17.1203,17.1917,16.633,16.7499,2066000.0
2006-02-10 11:00:00,25.78,26.09,25.68,26.0,2318600.0,16.7499,16.9513,16.685,16.8929,2318600.0
2006-02-10 11:30:00,25.95,26.27,25.9,26.05,1214200.0,16.8604,17.0683,16.8279,16.9254,1214200.0
2006-02-10 12:00:00,26.05,26.57,26.03,26.42,1500000.0,16.9254,17.2632,16.9124,17.1658,1500000.0
2006-02-10 12:30:00,26.43,26.44,26.04,26.07,1065200.0,17.1722,17.1787,16.9189,16.9383,1065200.0
2006-02-10 13:00:00,26.07,26.16,25.9,25.94,1079800.0,16.9383,16.9968,16.8279,16.8539,1079800.0
2006-02-10 13:30:00,25.94,26.03,25.9,25.96,582400.0,16.8539,16.9124,16.8279,16.8669,582400.0
2006-02-10 14:00:00,25.96,26.16,25.96,26.05,652400.0,16.8669,16.9968,16.8669,16.9254,652400.0
2006-02-10 14:30:00,26.05,26.54,26.03,26.28,1433000.0,16.9254,17.2437,16.9124,17.0748,1433000.0
2006-02-10 15:00:00,26.3,26.36,26.11,26.18,1304600.0,17.0878,17.1268,16.9643,17.0098,1304600.0
2006-02-10 15:30:00,26.17,26.17,25.84,26.0,1773200.0,17.0033,17.0033,16.7889,16.8929,1773200.0
2006-02-13 09:30:00,25.99,26.43,25.83,26.39,1626400.0,16.8864,17.1722,16.7824,17.1463,1626400.0
2006-02-13 10:00:00,26.36,26.57,26.25,26.38,1176400.0,17.1268,17.2632,17.0553,17.1398,1176400.0
2006-02-13 10:30:00,26.36,26.4,26.08,26.33,1189400.0,17.1268,17.1528,16.9448,17.1073,1189400.0
2006-02-13 11:00:00,26.33,26.36,26.25,26.25,611400.0,17.1073,17.1268,17.0553,17.0553,611400.0
2006-02-13 11:30:00,26.25,26.26,25.95,26.11,437000.0,17.0553,17.0618,16.8604,16.9643,437000.0
2006-02-13 12:00:00,26.11,26.15,26.0,26.03,414400.0,16.9643,16.9903,16.8929,16.9124,414400.0
2006-02-13 12:30:00,26.03,26.09,25.99,26.06,694600.0,16.9124,16.9513,16.8864,16.9319,694600.0
2006-02-13 13:00:00,26.05,26.1,25.75,25.75,519800.0,16.9254,16.9578,16.7304,16.7304,519800.0
2006-02-13 13:30:00,25.75,25.81,25.58,25.65,889000.0,16.7304,16.7694,16.62,16.6655,889000.0
2006-02-13 14:00:00,25.68,25.68,25.35,25.46,993000.0,16.685,16.685,16.4705,16.542,993000.0
2006-02-13 14:30:00,25.46,25.52,25.35,25.43,644800.0,16.542,16.581,16.4705,16.5225,644800.0
2006-02-13 15:00:00,25.41,25.5,25.35,25.38,672400.0,16.5095,16.568,16.4705,16.49,672400.0
2006-02-13 15:30:00,25.4,25.67,25.38,25.49,1173800.0,16.503,16.6785,16.49,16.5615,1173800.0
2006-02-14 09:30:00,25.65,25.81,25.35,25.56,926000.0,16.6655,16.7694,16.4705,16.607,926000.0
2006-02-14 10:00:00,25.55,25.57,25.29,25.38,724000.0,16.6005,16.6135,16.4316,16.49,724000.0
2006-02-14 10:30:00,25.38,25.79,25.33,25.67,903800.0,16.49,16.7564,16.4576,16.6785,903800.0
2006-02-14 11:00:00,25.67,25.78,25.6,25.71,819400.0,16.6785,16.7499,16.633,16.7044,819400.0
2006-02-14 11:30:00,25.71,25.82,25.58,25.73,667800.0,16.7044,16.7759,16.62,16.7174,667800.0
2006-02-14 12:00:00,25.73,25.78,25.63,25.76,297000.0,16.7174,16.7499,16.6525,16.7369,297000.0
2006-02-14 12:30:00,25.75,26.05,25.7,26.02,498000.0,16.7304,16.9254,16.6979,16.9059,498000.0
2006-02-14 13:00:00,26.03,26.04,25.82,25.95,334400.0,16.9124,16.9189,16.7759,16.8604,334400.0
2006-02-14 13:30:00,25.95,26.2,25.95,26.13,462400.0,16.8604,17.0228,16.8604,16.9773,462400.0
2006-02-14 14:00:00,26.13,26.35,26.12,26.31,513800.0,16.9773,17.1203,16.9708,17.0943,513800.0
2006-02-14 14:30:00,26.3,26.36,26.16,26.24,693200.0,17.0878,17.1268,16.9968,17.0488,693200.0
2006-02-14 15:00:00,26.24,26.25,26.11,26.2,428800.0,17.0488,17.0553,16.9643,17.0228,428800.0
2006-02-14 15:30:00,26.19,26.32,26.08,26.22,726800.0,17.0163,17.1008,16.9448,17.0358,726800.0
2006-02-15 09:30:00,26.09,26.16,25.77,26.09,611600.0,16.9513,16.9968,16.7434,16.9513,611600.0
2006-02-15 10:00:00,26.09,26.12,25.79,26.0,725800.0,16.9513,16.9708,16.7564,16.8929,725800.0
2006-02-15 10:30:00,26.0,26.09,25.84,26.06,430000.0,16.8929,16.9513,16.7889,16.9319,430000.0
2006-02-15 11:00:00,26.06,26.19,25.62,25.79,917600.0,16.9319,17.0163,16.646,16.7564,917600.0
2006-02-15 11:30:00,25.79,25.84,25.31,25.5,902400.0,16.7564,16.7889,16.4446,16.568,902400.0
2006-02-15 12:00:00,25.5,25.59,25.18,25.28,804000.0,16.568,16.6265,16.3601,16.4251,804000.0
2006-02-15 12:30:00,25.28,25.28,24.94,24.98,998200.0,16.4251,16.4251,16.2042,16.2301,998200.0
2006-02-15 13:00:00,24.99,25.1,24.96,25.1,985200.0,16.2366,16.3081,16.2172,16.3081,985200.0
2006-02-15 13:30:00,25.08,25.33,25.01,25.31,504400.0,16.2951,16.4576,16.2496,16.4446,504400.0
2006-02-15 14:00:00,25.31,25.43,25.21,25.4,567000.0,16.4446,16.5225,16.3796,16.503,567000.0
2006-02-15 14:30:00,25.4,25.47,25.06,25.16,509600.0,16.503,16.5485,16.2821,16.3471,509600.0
2006-02-15 15:00:00,25.15,25.15,24.99,25.04,694400.0,16.3406,16.3406,16.2366,16.2691,694400.0
2006-02-15 15:30:00,25.03,25.18,24.98,25.13,1213400.0,16.2626,16.3601,16.2301,16.3276,1213400.0
2006-02-16 09:30:00,25.3,25.5,25.16,25.29,846400.0,16.4381,16.568,16.3471,16.4316,846400.0
2006-02-16 10:00:00,25.29,25.32,25.13,25.17,666800.0,16.4316,16.4511,16.3276,16.3536,666800.0
2006-02-16 10:30:00,25.18,25.39,25.13,25.35,755600.0,16.3601,16.4965,16.3276,16.4705,755600.0
2006-02-16 11:00:00,25.36,25.48,25.22,25.29,751200.0,16.477,16.555,16.3861,16.4316,751200.0
2006-02-16 11:30:00,25.3,25.69,25.28,25.68,623800.0,16.4381,16.6915,16.4251,16.685,623800.0
2006-02-16 12:00:00,25.68,25.86,25.6,25.71,458400.0,16.685,16.8019,16.633,16.7044,458400.0
2006-02-16 12:30:00,25.72,25.75,25.61,25.75,637400.0,16.7109,16.7304,16.6395,16.7304,637400.0
2006-02-16 13:00:00,25.74,25.94,25.74,25.85,330400.0,16.7239,16.8539,16.7239,16.7954,330400.0
2006-02-16 13:30:00,25.85,25.86,25.67,25.71,201200.0,16.7954,16.8019,16.6785,16.7044,201200.0
2006-02-16 14:00:00,25.73,25.93,25.68,25.92,296800.0,16.7174,16.8474,16.685,16.8409,296800.0
2006-02-16 14:30:00,25.92,26.24,25.84,26.13,492600.0,16.8409,17.0488,16.7889,16.9773,492600.0
2006-02-16 15:00:00,26.14,26.16,26.0,26.01,479400.0,16.9838,16.9968,16.8929,16.8994,479400.0
2006-02-16 15:30:00,26.0,26.25,26.0,26.11,1091000.0,16.8929,17.0553,16.8929,16.9643,1091000.0
2006-02-17 09:30:00,26.63,26.85,26.5,26.75,1209400.0,17.3022,17.4451,17.2177,17.3802,1209400.0
2006-02-17 10:00:00,26.75,27.09,26.65,27.08,853000.0,17.3802,17.6011,17.3152,17.5946,853000.0
2006-02-17 10:30:00,27.08,27.35,27.06,27.31,963200.0,17.5946,17.77,17.5816,17.744,963200.0
2006-02-17 11:00:00,27.3,27.3,27.11,27.13,814200.0,17.7375,17.7375,17.6141,17.6271,814200.0
2006-02-17 11:30:00,27.13,27.14,26.9,26.95,534200.0,17.6271,17.6336,17.4776,17.5101,534200.0
2006-02-17 12:00:00,26.95,27.01,26.9,26.93,276000.0,17.5101,17.5491,17.4776,17.4971,276000.0
2006-02-17 12:30:00,26.93,26.98,26.85,26.92,192000.0,17.4971,17.5296,17.4451,17.4906,192000.0
2006-02-17 13:00:00,26.93,26.93,26.79,26.92,217400.0,17.4971,17.4971,17.4062,17.4906,217400.0
2006-02-17 13:30:00,26.91,27.0,26.81,26.87,369000.0,17.4841,17.5426,17.4191,17.4581,369000.0
2006-02-17 14:00:00,26.87,26.88,26.67,26.79,269600.0,17.4581,17.4646,17.3282,17.4062,269600.0
2006-02-17 14:30:00,26.78,26.78,26.6,26.61,228000.0,17.3997,17.3997,17.2827,17.2892,228000.0
2006-02-17 15:00:00,26.61,26.61,26.38,26.49,350000.0,17.2892,17.2892,17.1398,17.2112,350000.0
2006-02-17 15:30:00,26.49,26.49,26.34,26.43,484800.0,17.2112,17.2112,17.1138,17.1722,484800.0
2006-02-21 09:30:00,26.63,27.1,26.63,26.99,792400.0,17.3022,17.6076,17.3022,17.5361,792400.0
2006-02-21 10:00:00,26.93,27.18,26.92,27.08,701000.0,17.4971,17.6595,17.4906,17.5946,701000.0
2006-02-21 10:30:00,27.1,27.25,27.08,27.15,339000.0,17.6076,17.705,17.5946,17.6401,339000.0
2006-02-21 11:00:00,27.15,27.2,27.05,27.06,361200.0,17.6401,17.6725,17.5751,17.5816,361200.0
2006-02-21 11:30:00,27.07,27.15,26.95,27.02,361600.0,17.5881,17.6401,17.5101,17.5556,361600.0
2006-02-21 12:00:00,27.02,27.05,26.96,27.0,403200.0,17.5556,17.5751,17.5166,17.5426,403200.0
2006-02-21 12:30:00,26.99,27.07,26.97,27.02,238400.0,17.5361,17.5881,17.5231,17.5556,238400.0
2006-02-21 13:00:00,27.01,27.17,27.01,27.15,233800.0,17.5491,17.653,17.5491,17.6401,233800.0
2006-02-21 13:30:00,27.15,27.18,27.11,27.15,165800.0,17.6401,17.6595,17.6141,17.6401,165800.0
2006-02-21 14:00:00,27.16,27.22,27.11,27.15,280400.0,17.6465,17.6855,17.6141,17.6401,280400.0
2006-02-21 14:30:00,27.15,27.3,27.13,27.27,316600.0,17.6401,17.7375,17.6271,17.718,316600.0
2006-02-21 15:00:00,27.28,27.38,27.24,27.36,327200.0,17.7245,17.7895,17.6985,17.7765,327200.0
2006-02-21 15:30:00,27.36,27.37,27.18,27.23,622800.0,17.7765,17.783,17.6595,17.692,622800.0
2006-02-22 09:30:00,27.3,27.36,27.11,27.25,895200.0,17.7375,17.7765,17.6141,17.705,895200.0
2006-02-22 10:00:00,27.25,27.5,27.19,27.43,908800.0,17.705,17.8675,17.666,17.822,908800.0
2006-02-22 10:30:00,27.43,27.5,27.28,27.4,585000.0,17.822,17.8675,17.7245,17.8025,585000.0
2006-02-22 11:00:00,27.4,27.47,27.33,27.45,403400.0,17.8025,17.848,17.757,17.835,403400.0
2006-02-22 11:30:00,27.45,27.48,27.38,27.46,579600.0,17.835,17.8545,17.7895,17.8415,579600.0
2006-02-22 12:00:00,27.46,27.55,27.46,27.55,600400.0,17.8415,17.8999,17.8415,17.8999,600400.0
2006-02-22 12:30:00,27.57,27.59,27.51,27.59,536000.0,17.9129,17.9259,17.874,17.9259,536000.0
2006-02-22 13:00:00,27.59,27.67,27.59,27.65,496600.0,17.9259,17.9779,17.9259,17.9649,496600.0
2006-02-22 13:30:00,27.65,27.67,27.43,27.5,537000.0,17.9649,17.9779,17.822,17.8675,537000.0
2006-02-22 14:00:00,27.49,27.67,27.47,27.6,561400.0,17.861,17.9779,17.848,17.9324,561400.0
2006-02-22 14:30:00,27.61,27.64,27.53,27.56,272200.0,17.9389,17.9584,17.8869,17.9064,272200.0
2006-02-22 15:00:00,27.57,27.64,27.5,27.53,361400.0,17.9129,17.9584,17.8675,17.8869,361400.0
2006-02-22 15:30:00,27.52,27.54,27.42,27.52,595600.0,17.8804,17.8934,17.8155,17.8804,595600.0
2006-02-23 09:30:00,27.5,27.67,27.13,27.18,1016400.0,17.8675,17.9779,17.6271,17.6595,1016400.0
2006-02-23 10:00:00,27.22,27.22,27.03,27.04,592600.0,17.6855,17.6855,17.5621,17.5686,592600.0
2006-02-23 10:30:00,27.04,27.18,27.0,27.09,702000.0,17.5686,17.6595,17.5426,17.6011,702000.0
2006-02-23 11:00:00,27.1,27.11,26.75,26.88,807600.0,17.6076,17.6141,17.3802,17.4646,807600.0
2006-02-23 11:30:00,26.87,26.91,26.81,26.86,249200.0,17.4581,17.4841,17.4191,17.4516,249200.0
2006-02-23 12:00:00,26.86,26.86,26.3,26.3,696200.0,17.4516,17.4516,17.0878,17.0878,696200.0
2006-02-23 12:30:00,26.3,26.45,26.21,26.26,660600.0,17.0878,17.1852,17.0293,17.0618,660600.0
2006-02-23 13:00:00,26.29,26.35,26.02,26.1,728800.0,17.0813,17.1203,16.9059,16.9578,728800.0
2006-02-23 13:30:00,26.1,26.12,26.0,26.0,514800.0,16.9578,16.9708,16.8929,16.8929,514800.0
2006-02-23 14:00:00,26.0,26.13,25.98,26.01,473000.0,16.8929,16.9773,16.8799,16.8994,473000.0
2006-02-23 14:30:00,26.01,26.05,25.88,25.98,987800.0,16.8994,16.9254,16.8149,16.8799,987800.0
2006-02-23 15:00:00,25.99,26.07,25.85,25.87,957800.0,16.8864,16.9383,16.7954,16.8084,957800.0
2006-02-23 15:30:00,25.87,25.88,25.39,25.79,1706600.0,16.8084,16.8149,16.4965,16.7564,1706600.0
2006-02-24 09:30:00,25.96,26.47,25.89,26.3,1087000.0,16.8669,17.1982,16.8214,17.0878,1087000.0
2006-02-24 10:00:00,26.31,26.38,25.63,25.85,1466200.0,17.0943,17.1398,16.6525,16.7954,1466200.0
2006-02-24 10:30:00,25.83,26.04,25.7,26.04,1263400.0,16.7824,16.9189,16.6979,16.9189,1263400.0
2006-02-24 11:00:00,26.03,26.22,25.86,25.86,887400.0,16.9124,17.0358,16.8019,16.8019,887400.0
2006-02-24 11:30:00,25.86,25.93,25.78,25.83,822400.0,16.8019,16.8474,16.7499,16.7824,822400.0
2006-02-24 12:00:00,25.81,26.1,25.81,26.08,480600.0,16.7694,16.9578,16.7694,16.9448,480600.0
2006-02-24 12:30:00,26.09,26.35,26.05,26.3,389200.0,16.9513,17.1203,16.9254,17.0878,389200.0
2006-02-24 13:00:00,26.3,26.44,26.24,26.4,233400.0,17.0878,17.1787,17.0488,17.1528,233400.0
2006-02-24 13:30:00,26.41,26.5,26.4,26.49,349600.0,17.1593,17.2177,17.1528,17.2112,349600.0
2006-02-24 14:00:00,26.5,26.57,26.36,26.4,352200.0,17.2177,17.2632,17.1268,17.1528,352200.0
2006-02-24 14:30:00,26.39,26.49,26.35,26.47,269600.0,17.1463,17.2112,17.1203,17.1982,269600.0
2006-02-24 15:00:00,26.47,26.49,26.41,26.46,334000.0,17.1982,17.2112,17.1593,17.1917,334000.0
2006-02-24 15:30:00,26.46,26.46,26.33,26.42,754400.0,17.1917,17.1917,17.1073,17.1658,754400.0
2006-02-27 09:30:00,25.93,26.1,25.78,25.84,1216200.0,16.8474,16.9578,16.7499,16.7889,1216200.0
2006-02-27 10:00:00,25.84,25.92,25.59,25.79,591400.0,16.7889,16.8409,16.6265,16.7564,591400.0
2006-02-27 10:30:00,25.78,25.99,25.7,25.86,622000.0,16.7499,16.8864,16.6979,16.8019,622000.0
2006-02-27 11:00:00,25.86,26.09,25.86,26.0,407000.0,16.8019,16.9513,16.8019,16.8929,407000.0
2006-02-27 11:30:00,25.99,26.01,25.93,25.96,264000.0,16.8864,16.8994,16.8474,16.8669,264000.0
2006-02-27 12:00:00,25.97,26.02,25.83,25.85,306600.0,16.8734,16.9059,16.7824,16.7954,306600.0
2006-02-27 12:30:00,25.88,25.92,25.68,25.75,466800.0,16.8149,16.8409,16.685,16.7304,466800.0
2006-02-27 13:00:00,25.75,25.82,25.68,25.82,413400.0,16.7304,16.7759,16.685,16.7759,413400.0
2006-02-27 13:30:00,25.83,25.93,25.79,25.86,265600.0,16.7824,16.8474,16.7564,16.8019,265600.0
2006-02-27 14:00:00,25.86,25.89,25.75,25.86,183200.0,16.8019,16.8214,16.7304,16.8019,183200.0
2006-02-27 14:30:00,25.85,25.88,25.75,25.83,610800.0,16.7954,16.8149,16.7304,16.7824,610800.0
2006-02-27 15:00:00,25.81,25.88,25.75,25.78,485000.0,16.7694,16.8149,16.7304,16.7499,485000.0
2006-02-27 15:30:00,25.78,25.81,25.71,25.73,1218000.0,16.7499,16.7694,16.7044,16.7174,1218000.0
2006-02-28 09:30:00,25.6,25.75,25.4,25.42,1171400.0,16.633,16.7304,16.503,16.516,1171400.0
2006-02-28 10:00:00,25.42,25.49,25.21,25.23,1238800.0,16.516,16.5615,16.3796,16.3926,1238800.0
2006-02-28 10:30:00,25.23,25.39,25.2,25.22,1095000.0,16.3926,16.4965,16.3731,16.3861,1095000.0
2006-02-28 11:00:00,25.22,25.64,25.22,25.5,830400.0,16.3861,16.659,16.3861,16.568,830400.0
2006-02-28 11:30:00,25.5,25.63,25.48,25.61,558800.0,16.568,16.6525,16.555,16.6395,558800.0
2006-02-28 12:00:00,25.61,25.61,25.44,25.44,360800.0,16.6395,16.6395,16.529,16.529,360800.0
2006-02-28 12:30:00,25.44,25.6,25.41,25.51,313000.0,16.529,16.633,16.5095,16.5745,313000.0
2006-02-28 13:00:00,25.5,25.66,25.5,25.64,505000.0,16.568,16.672,16.568,16.659,505000.0
2006-02-28 13:30:00,25.64,25.67,25.43,25.5,303800.0,16.659,16.6785,16.5225,16.568,303800.0
2006-02-28 14:00:00,25.49,25.53,25.36,25.41,234200.0,16.5615,16.5875,16.477,16.5095,234200.0
2006-02-28 14:30:00,25.41,25.44,25.33,25.39,227800.0,16.5095,16.529,16.4576,16.4965,227800.0
2006-02-28 15:00:00,25.39,25.5,25.33,25.45,449600.0,16.4965,16.568,16.4576,16.5355,449600.0
2006-02-28 15:30:00,25.45,25.47,25.33,25.34,568800.0,16.5355,16.5485,16.4576,16.464,568800.0
2006-03-01 09:30:00,25.32,25.7,25.29,25.48,899600.0,16.4511,16.6979,16.4316,16.555,899600.0
2006-03-01 10:00:00,25.5,25.59,25.45,25.56,315400.0,16.568,16.6265,16.5355,16.607,315400.0
2006-03-01 10:30:00,25.58,25.88,25.52,25.86,421600.0,16.62,16.8149,16.581,16.8019,421600.0
2006-03-01 11:00:00,25.86,26.12,25.83,26.04,364800.0,16.8019,16.9708,16.7824,16.9189,364800.0
2006-03-01 11:30:00,26.03,26.11,25.86,25.95,294800.0,16.9124,16.9643,16.8019,16.8604,294800.0
2006-03-01 12:00:00,25.94,25.95,25.84,25.95,315600.0,16.8539,16.8604,16.7889,16.8604,315600.0
2006-03-01 12:30:00,25.95,26.17,25.93,26.12,416400.0,16.8604,17.0033,16.8474,16.9708,416400.0
2006-03-01 13:00:00,26.12,26.18,26.04,26.16,410800.0,16.9708,17.0098,16.9189,16.9968,410800.0
2006-03-01 13:30:00,26.15,26.18,26.11,26.14,386600.0,16.9903,17.0098,16.9643,16.9838,386600.0
2006-03-01 14:00:00,26.14,26.2,26.13,26.13,424000.0,16.9838,17.0228,16.9773,16.9773,424000.0
2006-03-01 14:30:00,26.14,26.22,26.09,26.15,284200.0,16.9838,17.0358,16.9513,16.9903,284200.0
2006-03-01 15:00:00,26.15,26.21,26.11,26.19,359800.0,16.9903,17.0293,16.9643,17.0163,359800.0
2006-03-01 15:30:00,26.2,26.26,26.0,26.04,915200.0,17.0228,17.0618,16.8929,16.9189,915200.0
2006-03-02 09:30:00,26.45,26.48,26.09,26.09,993400.0,17.1852,17.2047,16.9513,16.9513,993400.0
2006-03-02 10:00:00,26.08,26.3,26.02,26.19,468400.0,16.9448,17.0878,16.9059,17.0163,468400.0
2006-03-02 10:30:00,26.2,26.39,26.15,26.34,392200.0,17.0228,17.1463,16.9903,17.1138,392200.0
2006-03-02 11:00:00,26.35,26.55,26.32,26.55,352000.0,17.1203,17.2502,17.1008,17.2502,352000.0
2006-03-02 11:30:00,26.54,26.6,26.42,26.54,405000.0,17.2437,17.2827,17.1658,17.2437,405000.0
2006-03-02 12:00:00,26.54,26.6,26.36,26.42,322000.0,17.2437,17.2827,17.1268,17.1658,322000.0
2006-03-02 12:30:00,26.42,26.7,26.39,26.66,310400.0,17.1658,17.3477,17.1463,17.3217,310400.0
2006-03-02 13:00:00,26.66,26.9,26.65,26.86,433200.0,17.3217,17.4776,17.3152,17.4516,433200.0
2006-03-02 13:30:00,26.86,26.99,26.82,26.95,327600.0,17.4516,17.5361,17.4256,17.5101,327600.0
2006-03-02 14:00:00,26.95,27.06,26.94,27.0,254600.0,17.5101,17.5816,17.5036,17.5426,254600.0
2006-03-02 14:30:00,26.99,27.05,26.93,26.93,345600.0,17.5361,17.5751,17.4971,17.4971,345600.0
2006-03-02 15:00:00,26.93,27.11,26.9,26.93,597600.0,17.4971,17.6141,17.4776,17.4971,597600.0
2006-03-02 15:30:00,26.93,26.95,26.82,26.88,513600.0,17.4971,17.5101,17.4256,17.4646,513600.0
2006-03-03 09:30:00,26.6,27.08,26.58,27.07,446000.0,17.2827,17.5946,17.2697,17.5881,446000.0
2006-03-03 10:00:00,27.07,27.08,26.73,26.81,418200.0,17.5881,17.5946,17.3672,17.4191,418200.0
2006-03-03 10:30:00,26.82,27.02,26.82,26.9,261800.0,17.4256,17.5556,17.4256,17.4776,261800.0
2006-03-03 11:00:00,26.89,26.9,26.76,26.77,216000.0,17.4711,17.4776,17.3867,17.3932,216000.0
2006-03-03 11:30:00,26.77,26.93,26.67,26.9,190600.0,17.3932,17.4971,17.3282,17.4776,190600.0
2006-03-03 12:00:00,26.91,27.04,26.85,26.97,169600.0,17.4841,17.5686,17.4451,17.5231,169600.0
2006-03-03 12:30:00,26.97,27.1,26.94,27.08,152600.0,17.5231,17.6076,17.5036,17.5946,152600.0
2006-03-03 13:00:00,27.08,27.1,26.91,27.09,156000.0,17.5946,17.6076,17.4841,17.6011,156000.0
2006-03-03 13:30:00,27.09,27.1,26.99,27.03,145000.0,17.6011,17.6076,17.5361,17.5621,145000.0
2006-03-03 14:00:00,27.03,27.04,26.93,27.0,395400.0,17.5621,17.5686,17.4971,17.5426,395400.0
2006-03-03 14:30:00,27.0,27.04,26.92,26.92,193800.0,17.5426,17.5686,17.4906,17.4906,193800.0
2006-03-03 15:00:00,26.92,26.92,26.77,26.79,448000.0,17.4906,17.4906,17.3932,17.4062,448000.0
2006-03-03 15:30:00,26.79,26.81,26.64,26.78,419000.0,17.4062,17.4191,17.3087,17.3997,419000.0
2006-03-06 09:30:00,26.88,26.88,26.58,26.8,375800.0,17.4646,17.4646,17.2697,17.4126,375800.0
2006-03-06 10:00:00,26.81,27.0,26.66,26.77,363000.0,17.4191,17.5426,17.3217,17.3932,363000.0
2006-03-06 10:30:00,26.77,26.89,26.67,26.71,275800.0,17.3932,17.4711,17.3282,17.3542,275800.0
2006-03-06 11:00:00,26.73,26.83,26.6,26.62,421400.0,17.3672,17.4321,17.2827,17.2957,421400.0
2006-03-06 11:30:00,26.62,26.72,26.36,26.36,293400.0,17.2957,17.3607,17.1268,17.1268,293400.0
2006-03-06 12:00:00,26.36,26.61,25.83,25.85,555600.0,17.1268,17.2892,16.7824,16.7954,555600.0
2006-03-06 12:30:00,25.84,25.93,25.65,25.81,626000.0,16.7889,16.8474,16.6655,16.7694,626000.0
2006-03-06 13:00:00,25.81,25.89,25.75,25.8,281400.0,16.7694,16.8214,16.7304,16.7629,281400.0
2006-03-06 13:30:00,25.79,25.81,25.63,25.77,387200.0,16.7564,16.7694,16.6525,16.7434,387200.0
2006-03-06 14:00:00,25.78,25.81,25.65,25.72,279600.0,16.7499,16.7694,16.6655,16.7109,279600.0
2006-03-06 14:30:00,25.74,25.77,25.63,25.74,462600.0,16.7239,16.7434,16.6525,16.7239,462600.0
2006-03-06 15:00:00,25.75,25.9,25.72,25.81,492000.0,16.7304,16.8279,16.7109,16.7694,492000.0
2006-03-06 15:30:00,25.81,25.93,25.78,25.92,775200.0,16.7694,16.8474,16.7499,16.8409,775200.0
2006-03-07 09:30:00,25.86,26.03,25.36,25.39,873200.0,16.8019,16.9124,16.477,16.4965,873200.0
2006-03-07 10:00:00,25.42,25.73,25.39,25.6,636400.0,16.516,16.7174,16.4965,16.633,636400.0
2006-03-07 10:30:00,25.62,25.66,25.41,25.45,470400.0,16.646,16.672,16.5095,16.5355,470400.0
2006-03-07 11:00:00,25.43,25.68,25.43,25.6,336800.0,16.5225,16.685,16.5225,16.633,336800.0
2006-03-07 11:30:00,25.6,25.63,25.47,25.59,297600.0,16.633,16.6525,16.5485,16.6265,297600.0
2006-03-07 12:00:00,25.59,25.6,25.4,25.4,222400.0,16.6265,16.633,16.503,16.503,222400.0
2006-03-07 12:30:00,25.4,25.46,25.2,25.21,345600.0,16.503,16.542,16.3731,16.3796,345600.0
2006-03-07 13:00:00,25.2,25.29,25.02,25.22,309200.0,16.3731,16.4316,16.2561,16.3861,309200.0
2006-03-07 13:30:00,25.21,25.35,25.15,25.29,534800.0,16.3796,16.4705,16.3406,16.4316,534800.0
2006-03-07 14:00:00,25.3,25.3,25.08,25.13,310000.0,16.4381,16.4381,16.2951,16.3276,310000.0
2006-03-07 14:30:00,25.12,25.13,24.91,24.98,511400.0,16.3211,16.3276,16.1847,16.2301,511400.0
2006-03-07 15:00:00,24.98,25.05,24.93,25.04,673800.0,16.2301,16.2756,16.1977,16.2691,673800.0
2006-03-07 15:30:00,25.06,25.16,25.0,25.14,802400.0,16.2821,16.3471,16.2431,16.3341,802400.0
2006-03-08 09:30:00,24.13,24.28,23.78,24.2,2489600.0,15.6779,15.7753,15.4505,15.7234,2489600.0
2006-03-08 10:00:00,24.2,24.24,23.85,23.9,2181600.0,15.7234,15.7493,15.496,15.5284,2181600.0
2006-03-08 10:30:00,23.93,24.2,23.91,24.0,1670800.0,15.5479,15.7234,15.5349,15.5934,1670800.0
2006-03-08 11:00:00,24.0,24.05,23.95,24.0,678200.0,15.5934,15.6259,15.5609,15.5934,678200.0
2006-03-08 11:30:00,24.0,24.0,23.83,23.94,663800.0,15.5934,15.5934,15.483,15.5544,663800.0
2006-03-08 12:00:00,23.92,24.01,23.89,23.98,386600.0,15.5414,15.5999,15.5219,15.5804,386600.0
2006-03-08 12:30:00,24.0,24.13,23.93,24.0,1116400.0,15.5934,15.6779,15.5479,15.5934,1116400.0
2006-03-08 13:00:00,24.0,24.17,23.98,24.01,961000.0,15.5934,15.7039,15.5804,15.5999,961000.0
2006-03-08 13:30:00,24.01,24.04,23.93,24.02,369400.0,15.5999,15.6194,15.5479,15.6064,369400.0
2006-03-08 14:00:00,24.01,24.18,23.96,24.11,789600.0,15.5999,15.7104,15.5674,15.6649,789600.0
2006-03-08 14:30:00,24.11,24.43,24.09,24.22,1366800.0,15.6649,15.8728,15.6519,15.7364,1366800.0
2006-03-08 15:00:00,24.2,24.41,24.2,24.27,1128400.0,15.7234,15.8598,15.7234,15.7688,1128400.0
2006-03-08 15:30:00,24.27,24.31,24.11,24.23,1761000.0,15.7688,15.7948,15.6649,15.7429,1761000.0
2006-03-09 09:30:00,24.55,25.04,24.5,24.99,1583800.0,15.9508,16.2691,15.9183,16.2366,1583800.0
2006-03-09 10:00:00,25.0,25.2,24.91,25.09,939200.0,16.2431,16.3731,16.1847,16.3016,939200.0
2006-03-09 10:30:00,25.1,25.23,24.63,24.73,1083200.0,16.3081,16.3926,16.0027,16.0677,1083200.0
2006-03-09 11:00:00,24.72,24.93,24.65,24.81,458000.0,16.0612,16.1977,16.0157,16.1197,458000.0
2006-03-09 11:30:00,24.81,24.9,24.68,24.8,359800.0,16.1197,16.1782,16.0352,16.1132,359800.0
2006-03-09 12:00:00,24.8,24.8,24.62,24.77,270000.0,16.1132,16.1132,15.9962,16.0937,270000.0
2006-03-09 12:30:00,24.77,24.81,24.53,24.64,317400.0,16.0937,16.1197,15.9378,16.0092,317400.0
2006-03-09 13:00:00,24.61,24.71,24.56,24.61,300600.0,15.9897,16.0547,15.9573,15.9897,300600.0
2006-03-09 13:30:00,24.61,24.66,24.57,24.64,209000.0,15.9897,16.0222,15.9638,16.0092,209000.0
2006-03-09 14:00:00,24.64,24.75,24.58,24.6,253200.0,16.0092,16.0807,15.9703,15.9833,253200.0
2006-03-09 14:30:00,24.59,24.65,24.38,24.45,376600.0,15.9768,16.0157,15.8403,15.8858,376600.0
2006-03-09 15:00:00,24.45,24.48,24.27,24.3,573200.0,15.8858,15.9053,15.7688,15.7883,573200.0
2006-03-09 15:30:00,24.3,24.32,24.16,24.22,817600.0,15.7883,15.8013,15.6974,15.7364,817600.0
2006-03-10 09:30:00,24.0,24.0,23.56,23.97,1185600.0,15.5934,15.5934,15.3075,15.5739,1185600.0
2006-03-10 10:00:00,23.97,24.49,23.9,24.37,1062400.0,15.5739,15.9118,15.5284,15.8338,1062400.0
2006-03-10 10:30:00,24.36,24.85,24.34,24.73,437800.0,15.8273,16.1457,15.8143,16.0677,437800.0
2006-03-10 11:00:00,24.73,24.97,24.67,24.96,787600.0,16.0677,16.2236,16.0287,16.2172,787600.0
2006-03-10 11:30:00,24.96,24.99,24.88,24.99,437800.0,16.2172,16.2366,16.1652,16.2366,437800.0
2006-03-10 12:00:00,24.98,25.1,24.74,24.8,401400.0,16.2301,16.3081,16.0742,16.1132,401400.0
2006-03-10 12:30:00,24.8,25.05,24.79,25.02,200400.0,16.1132,16.2756,16.1067,16.2561,200400.0
2006-03-10 13:00:00,25.02,25.22,25.0,25.05,280800.0,16.2561,16.3861,16.2431,16.2756,280800.0
2006-03-10 13:30:00,25.05,25.08,24.93,25.05,186000.0,16.2756,16.2951,16.1977,16.2756,186000.0
2006-03-10 14:00:00,25.06,25.1,24.97,24.97,239400.0,16.2821,16.3081,16.2236,16.2236,239400.0
2006-03-10 14:30:00,24.96,25.13,24.89,24.99,321200.0,16.2172,16.3276,16.1717,16.2366,321200.0
2006-03-10 15:00:00,24.99,25.13,24.88,25.1,395200.0,16.2366,16.3276,16.1652,16.3081,395200.0
2006-03-10 15:30:00,25.1,25.15,24.94,25.08,655000.0,16.3081,16.3406,16.2042,16.2951,655000.0
2006-03-13 09:30:00,25.03,25.06,24.56,24.66,865200.0,16.426,16.4457,16.1176,16.1832,865200.0
2006-03-13 10:00:00,24.66,24.84,24.53,24.58,521200.0,16.1832,16.3013,16.0979,16.1307,521200.0
2006-03-13 10:30:00,24.58,24.98,24.58,24.98,526800.0,16.1307,16.3932,16.1307,16.3932,526800.0
2006-03-13 11:00:00,24.99,25.14,24.87,25.08,371800.0,16.3998,16.4982,16.321,16.4588,371800.0
2006-03-13 11:30:00,25.08,25.11,24.92,24.94,402600.0,16.4588,16.4785,16.3538,16.3669,402600.0
2006-03-13 12:00:00,24.95,25.07,24.95,25.0,267000.0,16.3735,16.4523,16.3735,16.4063,267000.0
2006-03-13 12:30:00,24.99,25.04,24.93,25.01,146600.0,16.3998,16.4326,16.3604,16.4129,146600.0
2006-03-13 13:00:00,25.02,25.03,24.89,25.01,217400.0,16.4194,16.426,16.3341,16.4129,217400.0
2006-03-13 13:30:00,25.01,25.11,24.94,25.05,259400.0,16.4129,16.4785,16.3669,16.4391,259400.0
2006-03-13 14:00:00,25.05,25.08,24.93,24.95,206000.0,16.4391,16.4588,16.3604,16.3735,206000.0
2006-03-13 14:30:00,24.95,25.04,24.89,24.96,189600.0,16.3735,16.4326,16.3341,16.3801,189600.0
2006-03-13 15:00:00,24.96,25.01,24.85,24.92,316600.0,16.3801,16.4129,16.3079,16.3538,316600.0
2006-03-13 15:30:00,24.9,24.99,24.86,24.9,380400.0,16.3407,16.3998,16.3144,16.3407,380400.0
2006-03-14 09:30:00,25.0,25.4,24.98,25.31,838600.0,16.4063,16.6688,16.3932,16.6098,838600.0
2006-03-14 10:00:00,25.31,25.4,25.22,25.3,416400.0,16.6098,16.6688,16.5507,16.6032,416400.0
2006-03-14 10:30:00,25.3,25.4,25.22,25.4,520400.0,16.6032,16.6688,16.5507,16.6688,520400.0
2006-03-14 11:00:00,25.39,25.44,25.3,25.39,351200.0,16.6623,16.6951,16.6032,16.6623,351200.0
2006-03-14 11:30:00,25.39,25.61,25.39,25.58,378800.0,16.6623,16.8066,16.6623,16.7869,378800.0
2006-03-14 12:00:00,25.57,25.72,25.57,25.64,355600.0,16.7804,16.8788,16.7804,16.8263,355600.0
2006-03-14 12:30:00,25.64,25.7,25.57,25.68,188000.0,16.8263,16.8657,16.7804,16.8526,188000.0
2006-03-14 13:00:00,25.66,26.0,25.66,25.94,369000.0,16.8395,17.0626,16.8395,17.0232,369000.0
2006-03-14 13:30:00,25.94,25.97,25.8,25.92,350600.0,17.0232,17.0429,16.9313,17.0101,350600.0
2006-03-14 14:00:00,25.93,26.03,25.82,25.99,470000.0,17.0166,17.0823,16.9445,17.056,470000.0
2006-03-14 14:30:00,26.0,26.13,25.96,26.08,782400.0,17.0626,17.1479,17.0363,17.1151,782400.0
2006-03-14 15:00:00,26.08,26.15,26.0,26.0,505200.0,17.1151,17.161,17.0626,17.0626,505200.0
2006-03-14 15:30:00,25.99,26.08,25.92,26.0,816600.0,17.056,17.1151,17.0101,17.0626,816600.0
2006-03-15 09:30:00,26.03,26.46,26.03,26.39,775400.0,17.0823,17.3645,17.0823,17.3185,775400.0
2006-03-15 10:00:00,26.41,26.49,26.25,26.41,531000.0,17.3316,17.3841,17.2266,17.3316,531000.0
2006-03-15 10:30:00,26.41,26.43,26.29,26.38,519600.0,17.3316,17.3448,17.2529,17.312,519600.0
2006-03-15 11:00:00,26.38,26.43,26.2,26.2,445200.0,17.312,17.3448,17.1938,17.1938,445200.0
2006-03-15 11:30:00,26.2,26.31,26.15,26.3,454400.0,17.1938,17.266,17.161,17.2595,454400.0
2006-03-15 12:00:00,26.3,26.38,26.21,26.36,228600.0,17.2595,17.312,17.2004,17.2988,228600.0
2006-03-15 12:30:00,26.35,26.35,26.21,26.21,512000.0,17.2923,17.2923,17.2004,17.2004,512000.0
2006-03-15 13:00:00,26.2,26.26,26.15,26.22,183800.0,17.1938,17.2332,17.161,17.207,183800.0
2006-03-15 13:30:00,26.22,26.36,26.21,26.36,135200.0,17.207,17.2988,17.2004,17.2988,135200.0
2006-03-15 14:00:00,26.36,26.59,26.26,26.53,362800.0,17.2988,17.4498,17.2332,17.4104,362800.0
2006-03-15 14:30:00,26.54,26.57,26.46,26.53,277200.0,17.417,17.4366,17.3645,17.4104,277200.0
2006-03-15 15:00:00,26.53,26.7,26.43,26.68,420200.0,17.4104,17.522,17.3448,17.5088,420200.0
2006-03-15 15:30:00,26.68,26.72,26.59,26.65,748000.0,17.5088,17.5351,17.4498,17.4891,748000.0
2006-03-16 09:30:00,26.53,26.68,26.22,26.23,521800.0,17.4104,17.5088,17.207,17.2135,521800.0
2006-03-16 10:00:00,26.23,26.68,26.13,26.29,633000.0,17.2135,17.5088,17.1479,17.2529,633000.0
2006-03-16 10:30:00,26.3,26.48,26.03,26.16,716000.0,17.2595,17.3776,17.0823,17.1676,716000.0
2006-03-16 11:00:00,26.15,26.43,26.12,26.35,512800.0,17.161,17.3448,17.1413,17.2923,512800.0
2006-03-16 11:30:00,26.35,26.42,26.25,26.31,208600.0,17.2923,17.3382,17.2266,17.266,208600.0
2006-03-16 12:00:00,26.3,26.65,26.29,26.61,255400.0,17.2595,17.4891,17.2529,17.4629,255400.0
2006-03-16 12:30:00,26.61,26.84,26.58,26.84,453400.0,17.4629,17.6138,17.4432,17.6138,453400.0
2006-03-16 13:00:00,26.84,26.88,26.67,26.68,338000.0,17.6138,17.6401,17.5023,17.5088,338000.0
2006-03-16 13:30:00,26.67,26.77,26.63,26.63,270000.0,17.5023,17.5679,17.476,17.476,270000.0
2006-03-16 14:00:00,26.63,26.75,26.61,26.68,165400.0,17.476,17.5548,17.4629,17.5088,165400.0
2006-03-16 14:30:00,26.68,26.68,26.5,26.54,205800.0,17.5088,17.5088,17.3907,17.417,205800.0
2006-03-16 15:00:00,26.54,26.61,26.43,26.46,245200.0,17.417,17.4629,17.3448,17.3645,245200.0
2006-03-16 15:30:00,26.45,26.52,26.35,26.41,675600.0,17.3579,17.4038,17.2923,17.3316,675600.0
2006-03-17 09:30:00,26.6,26.86,26.52,26.58,1550000.0,17.4563,17.627,17.4038,17.4432,1550000.0
2006-03-17 10:00:00,26.59,26.82,26.4,26.75,818600.0,17.4498,17.6007,17.3251,17.5548,818600.0
2006-03-17 10:30:00,26.76,26.83,26.63,26.75,417200.0,17.5613,17.6073,17.476,17.5548,417200.0
2006-03-17 11:00:00,26.75,26.85,26.66,26.8,329400.0,17.5548,17.6204,17.4957,17.5876,329400.0
2006-03-17 11:30:00,26.8,26.98,26.8,26.93,608200.0,17.5876,17.7057,17.5876,17.6729,608200.0
2006-03-17 12:00:00,26.93,27.03,26.9,27.03,488400.0,17.6729,17.7385,17.6532,17.7385,488400.0
2006-03-17 12:30:00,27.03,27.13,26.99,27.08,310000.0,17.7385,17.8041,17.7123,17.7713,310000.0
2006-03-17 13:00:00,27.08,27.19,26.94,27.03,236200.0,17.7713,17.8435,17.6795,17.7385,236200.0
2006-03-17 13:30:00,27.03,27.03,26.87,26.98,221800.0,17.7385,17.7385,17.6335,17.7057,221800.0
2006-03-17 14:00:00,26.98,27.1,26.96,27.05,238600.0,17.7057,17.7845,17.6926,17.7516,238600.0
2006-03-17 14:30:00,27.05,27.08,26.75,26.79,415800.0,17.7516,17.7713,17.5548,17.581,415800.0
2006-03-17 15:00:00,26.79,26.8,26.61,26.66,363600.0,17.581,17.5876,17.4629,17.4957,363600.0
2006-03-17 15:30:00,26.67,26.81,26.53,26.62,801600.0,17.5023,17.5941,17.4104,17.4695,801600.0
2006-03-20 09:30:00,26.57,26.89,26.4,26.85,602000.0,17.4366,17.6466,17.3251,17.6204,602000.0
2006-03-20 10:00:00,26.86,26.92,26.44,26.45,360200.0,17.627,17.6663,17.3513,17.3579,360200.0
2006-03-20 10:30:00,26.45,26.49,26.23,26.49,407800.0,17.3579,17.3841,17.2135,17.3841,407800.0
2006-03-20 11:00:00,26.49,26.63,26.4,26.5,320400.0,17.3841,17.476,17.3251,17.3907,320400.0
2006-03-20 11:30:00,26.5,26.73,26.48,26.66,210200.0,17.3907,17.5416,17.3776,17.4957,210200.0
2006-03-20 12:00:00,26.65,26.78,26.55,26.57,127600.0,17.4891,17.5745,17.4235,17.4366,127600.0
2006-03-20 12:30:00,26.55,26.6,26.51,26.57,109000.0,17.4235,17.4563,17.3973,17.4366,109000.0
2006-03-20 13:00:00,26.57,26.57,26.44,26.5,105200.0,17.4366,17.4366,17.3513,17.3907,105200.0
2006-03-20 13:30:00,26.49,26.52,26.38,26.41,198200.0,17.3841,17.4038,17.312,17.3316,198200.0
2006-03-20 14:00:00,26.4,26.47,26.18,26.2,182200.0,17.3251,17.371,17.1807,17.1938,182200.0
2006-03-20 14:30:00,26.2,26.31,26.18,26.28,224600.0,17.1938,17.266,17.1807,17.2463,224600.0
2006-03-20 15:00:00,26.28,26.36,26.25,26.27,163600.0,17.2463,17.2988,17.2266,17.2398,163600.0
2006-03-20 15:30:00,26.27,26.4,26.26,26.33,497200.0,17.2398,17.3251,17.2332,17.2791,497200.0
2006-03-21 09:30:00,25.86,26.19,25.79,25.79,863200.0,16.9707,17.1873,16.9248,16.9248,863200.0
2006-03-21 10:00:00,25.79,25.9,25.6,25.78,815000.0,16.9248,16.997,16.8001,16.9182,815000.0
2006-03-21 10:30:00,25.78,25.89,25.73,25.84,426600.0,16.9182,16.9904,16.8854,16.9576,426600.0
2006-03-21 11:00:00,25.84,25.94,25.73,25.91,294000.0,16.9576,17.0232,16.8854,17.0035,294000.0
2006-03-21 11:30:00,25.91,26.17,25.86,26.16,639600.0,17.0035,17.1741,16.9707,17.1676,639600.0
2006-03-21 12:00:00,26.15,26.38,26.13,26.2,326400.0,17.161,17.312,17.1479,17.1938,326400.0
2006-03-21 12:30:00,26.18,26.19,25.95,25.97,234000.0,17.1807,17.1873,17.0298,17.0429,234000.0
2006-03-21 13:00:00,25.97,26.08,25.88,26.02,206400.0,17.0429,17.1151,16.9838,17.0757,206400.0
2006-03-21 13:30:00,26.0,26.04,25.9,25.93,282000.0,17.0626,17.0888,16.997,17.0166,282000.0
2006-03-21 14:00:00,25.93,26.0,25.76,25.77,338000.0,17.0166,17.0626,16.9051,16.9116,338000.0
2006-03-21 14:30:00,25.79,25.81,25.65,25.66,394800.0,16.9248,16.9379,16.8329,16.8395,394800.0
2006-03-21 15:00:00,25.65,25.7,25.56,25.65,412800.0,16.8329,16.8657,16.7738,16.8329,412800.0
2006-03-21 15:30:00,25.65,25.7,25.5,25.5,522800.0,16.8329,16.8657,16.7344,16.7344,522800.0
2006-03-22 09:30:00,25.65,25.8,25.51,25.7,484200.0,16.8329,16.9313,16.741,16.8657,484200.0
2006-03-22 10:00:00,25.72,26.02,25.63,25.83,506600.0,16.8788,17.0757,16.8198,16.951,506600.0
2006-03-22 10:30:00,25.83,26.02,25.77,25.81,519800.0,16.951,17.0757,16.9116,16.9379,519800.0
2006-03-22 11:00:00,25.8,26.02,25.78,25.93,469400.0,16.9313,17.0757,16.9182,17.0166,469400.0
2006-03-22 11:30:00,25.91,26.16,25.85,26.07,593000.0,17.0035,17.1676,16.9641,17.1085,593000.0
2006-03-22 12:00:00,26.06,26.2,26.05,26.13,286200.0,17.102,17.1938,17.0954,17.1479,286200.0
2006-03-22 12:30:00,26.13,26.15,26.06,26.14,163400.0,17.1479,17.161,17.102,17.1545,163400.0
2006-03-22 13:00:00,26.14,26.25,26.1,26.17,182000.0,17.1545,17.2266,17.1282,17.1741,182000.0
2006-03-22 13:30:00,26.16,26.2,26.09,26.13,198600.0,17.1676,17.1938,17.1216,17.1479,198600.0
2006-03-22 14:00:00,26.14,26.18,25.73,25.73,254000.0,17.1545,17.1807,16.8854,16.8854,254000.0
2006-03-22 14:30:00,25.73,26.0,25.73,25.93,235600.0,16.8854,17.0626,16.8854,17.0166,235600.0
2006-03-22 15:00:00,25.93,25.93,25.78,25.82,343400.0,17.0166,17.0166,16.9182,16.9445,343400.0
2006-03-22 15:30:00,25.82,25.85,25.71,25.84,592000.0,16.9445,16.9641,16.8723,16.9576,592000.0
2006-03-23 09:30:00,25.78,26.13,25.77,26.06,429400.0,16.9182,17.1479,16.9116,17.102,429400.0
2006-03-23 10:00:00,26.06,26.1,25.82,25.87,374200.0,17.102,17.1282,16.9445,16.9773,374200.0
2006-03-23 10:30:00,25.88,26.2,25.81,26.2,513000.0,16.9838,17.1938,16.9379,17.1938,513000.0
2006-03-23 11:00:00,26.23,26.32,26.05,26.16,448600.0,17.2135,17.2726,17.0954,17.1676,448600.0
2006-03-23 11:30:00,26.16,26.43,26.13,26.39,316200.0,17.1676,17.3448,17.1479,17.3185,316200.0
2006-03-23 12:00:00,26.43,26.45,26.24,26.3,222400.0,17.3448,17.3579,17.2201,17.2595,222400.0
2006-03-23 12:30:00,26.3,26.43,26.28,26.38,244200.0,17.2595,17.3448,17.2463,17.312,244200.0
2006-03-23 13:00:00,26.39,26.45,26.27,26.4,197600.0,17.3185,17.3579,17.2398,17.3251,197600.0
2006-03-23 13:30:00,26.4,26.47,26.29,26.43,167200.0,17.3251,17.371,17.2529,17.3448,167200.0
2006-03-23 14:00:00,26.43,26.45,26.3,26.39,284200.0,17.3448,17.3579,17.2595,17.3185,284200.0
2006-03-23 14:30:00,26.4,26.47,26.31,26.37,277600.0,17.3251,17.371,17.266,17.3054,277600.0
2006-03-23 15:00:00,26.38,26.41,26.31,26.39,244400.0,17.312,17.3316,17.266,17.3185,244400.0
2006-03-23 15:30:00,26.39,26.41,26.29,26.37,472800.0,17.3185,17.3316,17.2529,17.3054,472800.0
2006-03-24 09:30:00,26.5,26.65,26.41,26.57,389600.0,17.3907,17.4891,17.3316,17.4366,389600.0
2006-03-24 10:00:00,26.57,26.95,26.57,26.93,533800.0,17.4366,17.686,17.4366,17.6729,533800.0
2006-03-24 10:30:00,26.93,27.06,26.83,26.83,510200.0,17.6729,17.7582,17.6073,17.6073,510200.0
2006-03-24 11:00:00,26.85,27.01,26.77,26.95,318600.0,17.6204,17.7254,17.5679,17.686,318600.0
2006-03-24 11:30:00,26.95,27.05,26.91,26.97,253000.0,17.686,17.7516,17.6598,17.6991,253000.0
2006-03-24 12:00:00,26.98,26.98,26.84,26.86,156600.0,17.7057,17.7057,17.6138,17.627,156600.0
2006-03-24 12:30:00,26.87,26.97,26.77,26.89,162600.0,17.6335,17.6991,17.5679,17.6466,162600.0
2006-03-24 13:00:00,26.89,26.93,26.79,26.86,324600.0,17.6466,17.6729,17.581,17.627,324600.0
2006-03-24 13:30:00,26.87,27.0,26.83,26.99,199200.0,17.6335,17.7188,17.6073,17.7123,199200.0
2006-03-24 14:00:00,27.0,27.11,26.92,27.04,258600.0,17.7188,17.791,17.6663,17.7451,258600.0
2006-03-24 14:30:00,27.06,27.13,26.91,26.93,307400.0,17.7582,17.8041,17.6598,17.6729,307400.0
2006-03-24 15:00:00,26.93,27.02,26.88,26.89,234000.0,17.6729,17.732,17.6401,17.6466,234000.0
2006-03-24 15:30:00,26.87,26.99,26.84,26.84,488400.0,17.6335,17.7123,17.6138,17.6138,488400.0
2006-03-27 09:30:00,27.1,27.63,27.09,27.56,1231400.0,17.7845,18.1323,17.7779,18.0863,1231400.0
2006-03-27 10:00:00,27.55,28.0,27.54,27.87,1087800.0,18.0798,18.3751,18.0732,18.2898,1087800.0
2006-03-27 10:30:00,27.88,28.05,27.79,27.96,789600.0,18.2963,18.4079,18.2373,18.3488,789600.0
2006-03-27 11:00:00,27.96,28.1,27.93,28.03,725000.0,18.3488,18.4407,18.3291,18.3948,725000.0
2006-03-27 11:30:00,28.03,28.12,27.98,28.01,469800.0,18.3948,18.4538,18.362,18.3816,469800.0
2006-03-27 12:00:00,28.0,28.11,27.98,28.0,386200.0,18.3751,18.4473,18.362,18.3751,386200.0
2006-03-27 12:30:00,28.01,28.09,27.9,27.95,691600.0,18.3816,18.4341,18.3095,18.3423,691600.0
2006-03-27 13:00:00,27.95,28.04,27.95,28.03,557400.0,18.3423,18.4013,18.3423,18.3948,557400.0
2006-03-27 13:30:00,28.03,28.13,28.02,28.09,398600.0,18.3948,18.4604,18.3882,18.4341,398600.0
2006-03-27 14:00:00,28.09,28.22,28.08,28.18,328600.0,18.4341,18.5195,18.4276,18.4932,328600.0
2006-03-27 14:30:00,28.2,28.4,28.2,28.37,535000.0,18.5063,18.6376,18.5063,18.6179,535000.0
2006-03-27 15:00:00,28.37,28.38,28.07,28.16,842600.0,18.6179,18.6245,18.421,18.4801,842600.0
2006-03-27 15:30:00,28.16,28.18,28.02,28.14,1105200.0,18.4801,18.4932,18.3882,18.467,1105200.0
2006-03-28 09:30:00,28.5,28.72,28.2,28.25,1030800.0,18.7032,18.8476,18.5063,18.5391,1030800.0
2006-03-28 10:00:00,28.22,28.44,28.05,28.33,903000.0,18.5195,18.6638,18.4079,18.5916,903000.0
2006-03-28 10:30:00,28.37,28.73,28.34,28.66,550600.0,18.6179,18.8541,18.5982,18.8082,550600.0
2006-03-28 11:00:00,28.65,28.93,28.61,28.89,637000.0,18.8016,18.9854,18.7754,18.9591,637000.0
2006-03-28 11:30:00,28.87,28.88,28.78,28.82,394800.0,18.946,18.9526,18.887,18.9132,394800.0
2006-03-28 12:00:00,28.82,28.97,28.81,28.92,543400.0,18.9132,19.0116,18.9066,18.9788,543400.0
2006-03-28 12:30:00,28.91,28.97,28.74,28.79,616600.0,18.9723,19.0116,18.8607,18.8935,616600.0
2006-03-28 13:00:00,28.78,28.79,28.66,28.78,397400.0,18.887,18.8935,18.8082,18.887,397400.0
2006-03-28 13:30:00,28.79,28.79,28.63,28.64,483600.0,18.8935,18.8935,18.7885,18.7951,483600.0
2006-03-28 14:00:00,28.64,28.69,28.45,28.55,757000.0,18.7951,18.8279,18.6704,18.736,757000.0
2006-03-28 14:30:00,28.56,28.6,28.39,28.52,877600.0,18.7426,18.7688,18.631,18.7163,877600.0
2006-03-28 15:00:00,28.53,28.55,28.34,28.38,820600.0,18.7229,18.736,18.5982,18.6245,820600.0
2006-03-28 15:30:00,28.38,28.41,28.25,28.34,1001200.0,18.6245,18.6441,18.5391,18.5982,1001200.0
2006-03-29 09:30:00,28.48,28.65,28.38,28.42,1062400.0,18.6901,18.8016,18.6245,18.6507,1062400.0
2006-03-29 10:00:00,28.43,28.74,28.38,28.72,677800.0,18.6573,18.8607,18.6245,18.8476,677800.0
2006-03-29 10:30:00,28.72,29.15,28.7,29.02,763800.0,18.8476,19.1298,18.8345,19.0445,763800.0
2006-03-29 11:00:00,29.03,29.45,29.0,29.42,770600.0,19.051,19.3266,19.0313,19.307,770600.0
2006-03-29 11:30:00,29.42,29.9,29.41,29.81,979000.0,19.307,19.622,19.3004,19.5629,979000.0
2006-03-29 12:00:00,29.82,29.89,29.72,29.74,620200.0,19.5695,19.6154,19.5038,19.517,620200.0
2006-03-29 12:30:00,29.77,29.85,29.59,29.7,421200.0,19.5366,19.5891,19.4185,19.4907,421200.0
2006-03-29 13:00:00,29.7,29.85,29.63,29.68,429600.0,19.4907,19.5891,19.4448,19.4776,429600.0
2006-03-29 13:30:00,29.68,29.84,29.68,29.79,289800.0,19.4776,19.5826,19.4776,19.5498,289800.0
2006-03-29 14:00:00,29.79,29.83,29.63,29.7,349800.0,19.5498,19.576,19.4448,19.4907,349800.0
2006-03-29 14:30:00,29.7,29.87,29.68,29.75,468200.0,19.4907,19.6023,19.4776,19.5235,468200.0
2006-03-29 15:00:00,29.75,30.0,29.75,29.96,591200.0,19.5235,19.6876,19.5235,19.6613,591200.0
2006-03-29 15:30:00,29.96,30.0,29.75,29.82,1778200.0,19.6613,19.6876,19.5235,19.5695,1778200.0
2006-03-30 09:30:00,30.4,30.75,30.18,30.64,1771400.0,19.9501,20.1798,19.8057,20.1076,1771400.0
2006-03-30 10:00:00,30.65,30.82,30.57,30.64,1077400.0,20.1142,20.2257,20.0617,20.1076,1077400.0
2006-03-30 10:30:00,30.65,30.82,30.61,30.67,875800.0,20.1142,20.2257,20.0879,20.1273,875800.0
2006-03-30 11:00:00,30.67,30.75,30.43,30.68,831000.0,20.1273,20.1798,19.9698,20.1338,831000.0
2006-03-30 11:30:00,30.7,30.85,30.63,30.71,348800.0,20.147,20.2454,20.101,20.1535,348800.0
2006-03-30 12:00:00,30.72,30.77,30.63,30.74,214600.0,20.1601,20.1929,20.101,20.1732,214600.0
2006-03-30 12:30:00,30.75,30.75,30.65,30.7,375400.0,20.1798,20.1798,20.1142,20.147,375400.0
2006-03-30 13:00:00,30.7,30.7,30.45,30.55,507600.0,20.147,20.147,19.9829,20.0485,507600.0
2006-03-30 13:30:00,30.57,30.59,30.47,30.56,613000.0,20.0617,20.0748,19.996,20.0551,613000.0
2006-03-30 14:00:00,30.57,30.64,30.48,30.58,352800.0,20.0617,20.1076,20.0026,20.0682,352800.0
2006-03-30 14:30:00,30.57,30.59,30.47,30.55,279800.0,20.0617,20.0748,19.996,20.0485,279800.0
2006-03-30 15:00:00,30.56,30.65,30.54,30.62,353400.0,20.0551,20.1142,20.042,20.0945,353400.0
2006-03-30 15:30:00,30.63,30.65,30.55,30.56,869600.0,20.101,20.1142,20.0485,20.0551,869600.0
2006-03-31 09:30:00,30.45,30.45,29.85,30.24,886400.0,19.9829,19.9829,19.5891,19.8451,886400.0
2006-03-31 10:00:00,30.24,30.4,30.07,30.17,670600.0,19.8451,19.9501,19.7335,19.7992,670600.0
2006-03-31 10:30:00,30.18,30.41,30.09,30.09,338600.0,19.8057,19.9567,19.7467,19.7467,338600.0
2006-03-31 11:00:00,30.09,30.12,29.71,29.71,505000.0,19.7467,19.7663,19.4973,19.4973,505000.0
2006-03-31 11:30:00,29.7,29.78,29.61,29.7,454200.0,19.4907,19.5432,19.4316,19.4907,454200.0
2006-03-31 12:00:00,29.69,29.73,29.65,29.68,535400.0,19.4841,19.5104,19.4579,19.4776,535400.0
2006-03-31 12:30:00,29.68,29.76,29.68,29.68,421400.0,19.4776,19.5301,19.4776,19.4776,421400.0
2006-03-31 13:00:00,29.68,29.72,29.65,29.7,248200.0,19.4776,19.5038,19.4579,19.4907,248200.0
2006-03-31 13:30:00,29.7,29.75,29.58,29.72,423800.0,19.4907,19.5235,19.412,19.5038,423800.0
2006-03-31 14:00:00,29.72,29.97,29.7,29.79,426400.0,19.5038,19.6679,19.4907,19.5498,426400.0
2006-03-31 14:30:00,29.8,30.18,29.78,30.16,465400.0,19.5563,19.8057,19.5432,19.7926,465400.0
2006-03-31 15:00:00,30.16,30.16,29.99,30.04,368200.0,19.7926,19.7926,19.681,19.7138,368200.0
2006-03-31 15:30:00,30.04,30.06,29.83,29.93,609400.0,19.7138,19.727,19.576,19.6417,609400.0
2006-04-03 09:30:00,30.85,31.22,30.53,31.08,988800.0,20.2454,20.4882,20.0354,20.3963,988800.0
2006-04-03 10:00:00,31.08,31.32,31.0,31.27,636600.0,20.3963,20.5538,20.3438,20.521,636600.0
2006-04-03 10:30:00,31.25,31.49,31.17,31.34,718200.0,20.5079,20.6654,20.4554,20.567,718200.0
2006-04-03 11:00:00,31.34,31.39,31.2,31.23,538000.0,20.567,20.5998,20.4751,20.4948,538000.0
2006-04-03 11:30:00,31.25,31.31,31.15,31.28,359600.0,20.5079,20.5473,20.4423,20.5276,359600.0
2006-04-03 12:00:00,31.29,31.32,31.21,31.27,300200.0,20.5342,20.5538,20.4817,20.521,300200.0
2006-04-03 12:30:00,31.28,31.28,31.1,31.22,476400.0,20.5276,20.5276,20.4095,20.4882,476400.0
2006-04-03 13:00:00,31.24,31.29,31.14,31.25,513000.0,20.5013,20.5342,20.4357,20.5079,513000.0
2006-04-03 13:30:00,31.25,31.3,31.17,31.17,264400.0,20.5079,20.5407,20.4554,20.4554,264400.0
2006-04-03 14:00:00,31.17,31.25,31.09,31.09,624600.0,20.4554,20.5079,20.4029,20.4029,624600.0
2006-04-03 14:30:00,31.09,31.15,30.95,31.05,359400.0,20.4029,20.4423,20.311,20.3767,359400.0
2006-04-03 15:00:00,31.02,31.09,30.97,31.07,373000.0,20.357,20.4029,20.3242,20.3898,373000.0
2006-04-03 15:30:00,31.07,31.07,30.69,30.75,948800.0,20.3898,20.3898,20.1404,20.1798,948800.0
2006-04-04 09:30:00,30.5,30.68,30.35,30.58,690000.0,20.0157,20.1338,19.9173,20.0682,690000.0
2006-04-04 10:00:00,30.59,30.74,30.47,30.57,626000.0,20.0748,20.1732,19.996,20.0617,626000.0
2006-04-04 10:30:00,30.59,30.74,30.58,30.64,306800.0,20.0748,20.1732,20.0682,20.1076,306800.0
2006-04-04 11:00:00,30.64,30.68,30.45,30.58,373800.0,20.1076,20.1338,19.9829,20.0682,373800.0
2006-04-04 11:30:00,30.57,30.86,30.55,30.75,345200.0,20.0617,20.252,20.0485,20.1798,345200.0
2006-04-04 12:00:00,30.73,30.85,30.73,30.79,273600.0,20.1667,20.2454,20.1667,20.206,273600.0
2006-04-04 12:30:00,30.79,30.99,30.77,30.97,276000.0,20.206,20.3373,20.1929,20.3242,276000.0
2006-04-04 13:00:00,30.97,31.05,30.84,30.86,265400.0,20.3242,20.3767,20.2388,20.252,265400.0
2006-04-04 13:30:00,30.86,31.0,30.85,30.96,249600.0,20.252,20.3438,20.2454,20.3176,249600.0
2006-04-04 14:00:00,30.97,31.13,30.89,31.03,285800.0,20.3242,20.4292,20.2717,20.3635,285800.0
2006-04-04 14:30:00,31.03,31.06,30.89,30.96,205800.0,20.3635,20.3832,20.2717,20.3176,205800.0
2006-04-04 15:00:00,30.96,31.08,30.92,31.03,257400.0,20.3176,20.3963,20.2913,20.3635,257400.0
2006-04-04 15:30:00,31.02,31.18,31.0,31.05,580800.0,20.357,20.462,20.3438,20.3767,580800.0
2006-04-05 09:30:00,31.53,31.65,31.21,31.27,636200.0,20.6917,20.7704,20.4817,20.521,636200.0
2006-04-05 10:00:00,31.28,31.36,30.8,31.1,599400.0,20.5276,20.5801,20.2126,20.4095,599400.0
2006-04-05 10:30:00,31.1,31.23,31.04,31.1,471600.0,20.4095,20.4948,20.3701,20.4095,471600.0
2006-04-05 11:00:00,31.1,31.5,31.09,31.32,532600.0,20.4095,20.672,20.4029,20.5538,532600.0
2006-04-05 11:30:00,31.33,31.55,31.27,31.52,478200.0,20.5604,20.7048,20.521,20.6851,478200.0
2006-04-05 12:00:00,31.55,31.9,31.55,31.6,814000.0,20.7048,20.9345,20.7048,20.7376,814000.0
2006-04-05 12:30:00,31.6,31.63,31.49,31.49,193200.0,20.7376,20.7573,20.6654,20.6654,193200.0
2006-04-05 13:00:00,31.52,31.69,31.46,31.65,393800.0,20.6851,20.7967,20.6457,20.7704,393800.0
2006-04-05 13:30:00,31.64,31.66,31.5,31.6,237600.0,20.7638,20.777,20.672,20.7376,237600.0
2006-04-05 14:00:00,31.59,31.86,31.57,31.86,419600.0,20.731,20.9082,20.7179,20.9082,419600.0
2006-04-05 14:30:00,31.86,32.47,31.81,32.27,1517600.0,20.9082,21.3085,20.8754,21.1773,1517600.0
2006-04-05 15:00:00,32.26,32.44,32.13,32.27,1305400.0,21.1707,21.2888,21.0854,21.1773,1305400.0
2006-04-05 15:30:00,32.27,32.27,32.08,32.1,1257000.0,21.1773,21.1773,21.0526,21.0657,1257000.0
2006-04-06 09:30:00,32.3,32.49,32.22,32.38,1388000.0,21.197,21.3217,21.1445,21.2495,1388000.0
2006-04-06 10:00:00,32.35,32.38,32.04,32.12,789000.0,21.2298,21.2495,21.0263,21.0788,789000.0
2006-04-06 10:30:00,32.12,32.3,31.78,32.29,604800.0,21.0788,21.197,20.8557,21.1904,604800.0
2006-04-06 11:00:00,32.28,32.28,32.15,32.26,252400.0,21.1838,21.1838,21.0985,21.1707,252400.0
2006-04-06 11:30:00,32.26,32.26,31.93,31.93,301800.0,21.1707,21.1707,20.9542,20.9542,301800.0
2006-04-06 12:00:00,31.93,32.02,31.67,31.86,562200.0,20.9542,21.0132,20.7835,20.9082,562200.0
2006-04-06 12:30:00,31.85,32.0,31.84,31.86,254000.0,20.9017,21.0001,20.8951,20.9082,254000.0
2006-04-06 13:00:00,31.86,32.0,31.84,31.92,404400.0,20.9082,21.0001,20.8951,20.9476,404400.0
2006-04-06 13:30:00,31.93,32.26,31.92,32.23,358000.0,20.9542,21.1707,20.9476,21.151,358000.0
2006-04-06 14:00:00,32.23,32.36,32.22,32.3,920400.0,21.151,21.2363,21.1445,21.197,920400.0
2006-04-06 14:30:00,32.3,32.33,32.1,32.27,651800.0,21.197,21.2167,21.0657,21.1773,651800.0
2006-04-06 15:00:00,32.27,32.3,32.1,32.17,730400.0,21.1773,21.197,21.0657,21.1117,730400.0
2006-04-06 15:30:00,32.16,32.2,32.0,32.12,947400.0,21.1051,21.1313,21.0001,21.0788,947400.0
2006-04-07 09:30:00,31.53,31.8,31.18,31.19,926000.0,20.6917,20.8688,20.462,20.4685,926000.0
2006-04-07 10:00:00,31.18,31.32,30.81,31.03,956800.0,20.462,20.5538,20.2192,20.3635,956800.0
2006-04-07 10:30:00,31.01,31.16,30.95,31.07,463200.0,20.3504,20.4488,20.311,20.3898,463200.0
2006-04-07 11:00:00,31.07,31.07,30.88,30.9,1005000.0,20.3898,20.3898,20.2651,20.2782,1005000.0
2006-04-07 11:30:00,30.91,30.93,30.5,30.57,1251200.0,20.2848,20.2979,20.0157,20.0617,1251200.0
2006-04-07 12:00:00,30.59,30.85,30.58,30.83,534000.0,20.0748,20.2454,20.0682,20.2323,534000.0
2006-04-07 12:30:00,30.8,30.92,30.73,30.75,357800.0,20.2126,20.2913,20.1667,20.1798,357800.0
2006-04-07 13:00:00,30.75,30.93,30.68,30.82,364400.0,20.1798,20.2979,20.1338,20.2257,364400.0
2006-04-07 13:30:00,30.82,30.89,30.61,30.64,425000.0,20.2257,20.2717,20.0879,20.1076,425000.0
2006-04-07 14:00:00,30.64,30.72,30.58,30.64,529800.0,20.1076,20.1601,20.0682,20.1076,529800.0
2006-04-07 14:30:00,30.64,30.82,30.6,30.71,574400.0,20.1076,20.2257,20.0813,20.1535,574400.0
2006-04-07 15:00:00,30.72,30.79,30.47,30.5,764200.0,20.1601,20.206,19.996,20.0157,764200.0
2006-04-07 15:30:00,30.5,30.68,30.47,30.49,1134400.0,20.0157,20.1338,19.996,20.0092,1134400.0
2006-04-10 09:30:00,31.25,31.38,30.93,31.1,971000.0,20.5079,20.5932,20.2979,20.4095,971000.0
2006-04-10 10:00:00,31.11,31.15,30.87,30.89,741000.0,20.416,20.4423,20.2585,20.2717,741000.0
2006-04-10 10:30:00,30.91,31.0,30.65,30.77,778400.0,20.2848,20.3438,20.1142,20.1929,778400.0
2006-04-10 11:00:00,30.75,31.2,30.73,31.19,618200.0,20.1798,20.4751,20.1667,20.4685,618200.0
2006-04-10 11:30:00,31.19,31.28,31.02,31.17,532600.0,20.4685,20.5276,20.357,20.4554,532600.0
2006-04-10 12:00:00,31.17,31.18,30.98,31.11,358800.0,20.4554,20.462,20.3307,20.416,358800.0
2006-04-10 12:30:00,31.11,31.14,30.96,31.13,246600.0,20.416,20.4357,20.3176,20.4292,246600.0
2006-04-10 13:00:00,31.13,31.15,31.03,31.05,229600.0,20.4292,20.4423,20.3635,20.3767,229600.0
2006-04-10 13:30:00,31.04,31.07,30.88,30.98,287600.0,20.3701,20.3898,20.2651,20.3307,287600.0
2006-04-10 14:00:00,30.95,31.08,30.94,30.97,262000.0,20.311,20.3963,20.3045,20.3242,262000.0
2006-04-10 14:30:00,30.98,30.99,30.8,30.89,363200.0,20.3307,20.3373,20.2126,20.2717,363200.0
2006-04-10 15:00:00,30.88,31.01,30.74,30.99,326600.0,20.2651,20.3504,20.1732,20.3373,326600.0
2006-04-10 15:30:00,30.98,31.13,30.97,30.98,708800.0,20.3307,20.4292,20.3242,20.3307,708800.0
2006-04-11 09:30:00,31.75,32.44,31.68,32.03,1228800.0,20.836,21.2888,20.7901,21.0198,1228800.0
2006-04-11 10:00:00,32.02,32.09,31.89,31.98,1494400.0,21.0132,21.0592,20.9279,20.987,1494400.0
2006-04-11 10:30:00,31.95,32.2,31.91,31.95,739600.0,20.9673,21.1313,20.941,20.9673,739600.0
2006-04-11 11:00:00,31.93,32.13,31.93,31.98,428000.0,20.9542,21.0854,20.9542,20.987,428000.0
2006-04-11 11:30:00,31.99,32.02,31.71,31.73,573000.0,20.9935,21.0132,20.8098,20.8229,573000.0
2006-04-11 12:00:00,31.73,31.8,31.59,31.72,570000.0,20.8229,20.8688,20.731,20.8163,570000.0
2006-04-11 12:30:00,31.72,31.81,31.59,31.65,432600.0,20.8163,20.8754,20.731,20.7704,432600.0
2006-04-11 13:00:00,31.65,31.72,31.43,31.51,529800.0,20.7704,20.8163,20.626,20.6785,529800.0
2006-04-11 13:30:00,31.51,31.53,31.39,31.41,319600.0,20.6785,20.6917,20.5998,20.6129,319600.0
2006-04-11 14:00:00,31.39,31.41,31.1,31.19,493200.0,20.5998,20.6129,20.4095,20.4685,493200.0
2006-04-11 14:30:00,31.18,31.19,30.99,30.99,467000.0,20.462,20.4685,20.3373,20.3373,467000.0
2006-04-11 15:00:00,30.99,30.99,30.66,30.93,644400.0,20.3373,20.3373,20.1207,20.2979,644400.0
2006-04-11 15:30:00,30.93,30.99,30.75,30.82,770000.0,20.2979,20.3373,20.1798,20.2257,770000.0
2006-04-12 09:30:00,30.81,31.16,30.81,31.0,852800.0,20.32,20.5508,20.32,20.4453,852800.0
2006-04-12 10:00:00,30.98,31.17,30.98,31.06,461800.0,20.4321,20.5574,20.4321,20.4849,461800.0
2006-04-12 10:30:00,31.06,31.16,30.91,31.0,574200.0,20.4849,20.5508,20.386,20.4453,574200.0
2006-04-12 11:00:00,31.0,31.66,30.95,31.29,602800.0,20.4453,20.8806,20.4123,20.6366,602800.0
2006-04-12 11:30:00,31.27,31.46,31.1,31.1,391400.0,20.6234,20.7487,20.5113,20.5113,391400.0
2006-04-12 12:00:00,31.1,31.15,30.99,31.06,349600.0,20.5113,20.5442,20.4387,20.4849,349600.0
2006-04-12 12:30:00,31.08,31.13,30.98,31.1,1257800.0,20.4981,20.5311,20.4321,20.5113,1257800.0
2006-04-12 13:00:00,31.13,31.34,31.09,31.33,349400.0,20.5311,20.6696,20.5047,20.663,349400.0
2006-04-12 13:30:00,31.33,31.34,31.18,31.21,227400.0,20.663,20.6696,20.564,20.5838,227400.0
2006-04-12 14:00:00,31.19,31.22,31.0,31.06,312800.0,20.5706,20.5904,20.4453,20.4849,312800.0
2006-04-12 14:30:00,31.06,31.16,31.0,31.14,359000.0,20.4849,20.5508,20.4453,20.5377,359000.0
2006-04-12 15:00:00,31.14,31.26,31.1,31.24,343800.0,20.5377,20.6168,20.5113,20.6036,343800.0
2006-04-12 15:30:00,31.24,31.43,31.18,31.36,839200.0,20.6036,20.7289,20.564,20.6827,839200.0
2006-04-13 09:30:00,31.1,31.11,30.6,30.67,706800.0,20.5113,20.5179,20.1815,20.2277,706800.0
2006-04-13 10:00:00,30.67,30.99,30.63,30.95,512400.0,20.2277,20.4387,20.2013,20.4123,512400.0
2006-04-13 10:30:00,30.95,31.38,30.91,31.33,462000.0,20.4123,20.6959,20.386,20.663,462000.0
2006-04-13 11:00:00,31.32,31.56,31.2,31.47,501400.0,20.6564,20.8147,20.5772,20.7553,501400.0
2006-04-13 11:30:00,31.49,31.78,31.43,31.73,374800.0,20.7685,20.9597,20.7289,20.9268,374800.0
2006-04-13 12:00:00,31.74,31.86,31.58,31.68,371400.0,20.9334,21.0125,20.8278,20.8938,371400.0
2006-04-13 12:30:00,31.67,31.68,31.35,31.37,196000.0,20.8872,20.8938,20.6762,20.6893,196000.0
2006-04-13 13:00:00,31.36,31.64,31.33,31.63,167800.0,20.6827,20.8674,20.663,20.8608,167800.0
2006-04-13 13:30:00,31.63,31.69,31.52,31.6,175200.0,20.8608,20.9004,20.7883,20.841,175200.0
2006-04-13 14:00:00,31.6,31.6,31.45,31.52,196000.0,20.841,20.841,20.7421,20.7883,196000.0
2006-04-13 14:30:00,31.52,31.54,31.43,31.5,188600.0,20.7883,20.8015,20.7289,20.7751,188600.0
2006-04-13 15:00:00,31.48,31.77,31.46,31.66,278200.0,20.7619,20.9532,20.7487,20.8806,278200.0
2006-04-13 15:30:00,31.68,31.86,31.63,31.74,601800.0,20.8938,21.0125,20.8608,20.9334,601800.0
2006-04-17 09:30:00,32.6,32.63,32.19,32.38,1039800.0,21.5006,21.5203,21.2302,21.3555,1039800.0
2006-04-17 10:00:00,32.38,32.58,32.19,32.58,639200.0,21.3555,21.4874,21.2302,21.4874,639200.0
2006-04-17 10:30:00,32.59,32.59,32.24,32.45,648600.0,21.494,21.494,21.2631,21.4016,648600.0
2006-04-17 11:00:00,32.45,32.49,32.35,32.47,229200.0,21.4016,21.428,21.3357,21.4148,229200.0
2006-04-17 11:30:00,32.47,32.74,32.45,32.6,455200.0,21.4148,21.5929,21.4016,21.5006,455200.0
2006-04-17 12:00:00,32.58,32.78,32.57,32.66,602800.0,21.4874,21.6193,21.4808,21.5401,602800.0
2006-04-17 12:30:00,32.67,32.68,32.35,32.55,539800.0,21.5467,21.5533,21.3357,21.4676,539800.0
2006-04-17 13:00:00,32.56,32.63,32.45,32.54,319400.0,21.4742,21.5203,21.4016,21.461,319400.0
2006-04-17 13:30:00,32.55,32.59,32.38,32.53,720000.0,21.4676,21.494,21.3555,21.4544,720000.0
2006-04-17 14:00:00,32.53,32.58,32.46,32.49,378000.0,21.4544,21.4874,21.4082,21.428,378000.0
2006-04-17 14:30:00,32.49,32.57,32.36,32.42,276600.0,21.428,21.4808,21.3423,21.3818,276600.0
2006-04-17 15:00:00,32.42,32.54,32.37,32.5,374600.0,21.3818,21.461,21.3489,21.4346,374600.0
2006-04-17 15:30:00,32.5,32.65,32.42,32.59,771200.0,21.4346,21.5335,21.3818,21.494,771200.0
2006-04-18 09:30:00,33.89,34.1,33.65,33.75,2800800.0,22.3513,22.4898,22.1931,22.259,2800800.0
2006-04-18 10:00:00,33.75,34.69,33.75,34.5,2118600.0,22.259,22.879,22.259,22.7537,2118600.0
2006-04-18 10:30:00,34.5,34.88,34.44,34.77,1575200.0,22.7537,23.0043,22.7141,22.9317,1575200.0
2006-04-18 11:00:00,34.77,34.81,34.58,34.77,866800.0,22.9317,22.9581,22.8064,22.9317,866800.0
2006-04-18 11:30:00,34.76,34.99,34.73,34.98,911000.0,22.9251,23.0768,22.9053,23.0702,911000.0
2006-04-18 12:00:00,34.98,35.13,34.85,35.12,1048600.0,23.0702,23.1692,22.9845,23.1626,1048600.0
2006-04-18 12:30:00,35.13,35.29,35.01,35.29,602800.0,23.1692,23.2747,23.09,23.2747,602800.0
2006-04-18 13:00:00,35.29,35.34,34.97,35.02,898000.0,23.2747,23.3077,23.0636,23.0966,898000.0
2006-04-18 13:30:00,35.01,35.08,34.51,34.6,1073200.0,23.09,23.1362,22.7603,22.8196,1073200.0
2006-04-18 14:00:00,34.59,34.97,34.59,34.75,970000.0,22.813,23.0636,22.813,22.9185,970000.0
2006-04-18 14:30:00,34.74,34.81,34.6,34.67,632400.0,22.9119,22.9581,22.8196,22.8658,632400.0
2006-04-18 15:00:00,34.68,34.98,34.63,34.92,728800.0,22.8724,23.0702,22.8394,23.0307,728800.0
2006-04-18 15:30:00,34.93,35.1,34.78,34.8,1296800.0,23.0373,23.1494,22.9383,22.9515,1296800.0
2006-04-19 09:30:00,35.18,35.18,34.34,34.47,1170800.0,23.2021,23.2021,22.6481,22.7339,1170800.0
2006-04-19 10:00:00,34.46,34.65,34.42,34.63,726800.0,22.7273,22.8526,22.7009,22.8394,726800.0
2006-04-19 10:30:00,34.62,35.13,34.55,34.98,886400.0,22.8328,23.1692,22.7866,23.0702,886400.0
2006-04-19 11:00:00,34.99,35.0,34.78,34.87,772400.0,23.0768,23.0834,22.9383,22.9977,772400.0
2006-04-19 11:30:00,34.85,34.94,34.65,34.67,441000.0,22.9845,23.0439,22.8526,22.8658,441000.0
2006-04-19 12:00:00,34.68,34.75,34.61,34.66,568200.0,22.8724,22.9185,22.8262,22.8592,568200.0
2006-04-19 12:30:00,34.66,34.73,34.57,34.67,567200.0,22.8592,22.9053,22.7998,22.8658,567200.0
2006-04-19 13:00:00,34.67,34.8,34.57,34.72,467000.0,22.8658,22.9515,22.7998,22.8988,467000.0
2006-04-19 13:30:00,34.73,34.84,34.71,34.76,292600.0,22.9053,22.9779,22.8922,22.9251,292600.0
2006-04-19 14:00:00,34.76,34.98,34.7,34.98,820600.0,22.9251,23.0702,22.8856,23.0702,820600.0
2006-04-19 14:30:00,34.98,35.75,34.88,35.75,797200.0,23.0702,23.5781,23.0043,23.5781,797200.0
2006-04-19 15:00:00,35.74,35.92,35.53,35.89,1024400.0,23.5715,23.6902,23.433,23.6704,1024400.0
2006-04-19 15:30:00,35.88,36.1,35.67,35.98,1390200.0,23.6638,23.8089,23.5253,23.7298,1390200.0
2006-04-20 09:30:00,35.98,35.98,35.13,35.19,1230200.0,23.7298,23.7298,23.1692,23.2087,1230200.0
2006-04-20 10:00:00,35.19,35.35,34.66,34.8,1480000.0,23.2087,23.3143,22.8592,22.9515,1480000.0
2006-04-20 10:30:00,34.8,34.81,34.02,34.33,1595600.0,22.9515,22.9581,22.4371,22.6415,1595600.0
2006-04-20 11:00:00,34.33,34.35,33.95,34.1,1200600.0,22.6415,22.6547,22.3909,22.4898,1200600.0
2006-04-20 11:30:00,34.06,34.34,34.06,34.21,840400.0,22.4635,22.6481,22.4635,22.5624,840400.0
2006-04-20 12:00:00,34.21,34.25,34.06,34.1,638400.0,22.5624,22.5888,22.4635,22.4898,638400.0
2006-04-20 12:30:00,34.1,34.4,34.07,34.37,704400.0,22.4898,22.6877,22.4701,22.6679,704400.0
2006-04-20 13:00:00,34.38,35.97,34.13,34.2,812000.0,22.6745,23.7232,22.5096,22.5558,812000.0
2006-04-20 13:30:00,34.2,34.43,34.19,34.35,451200.0,22.5558,22.7075,22.5492,22.6547,451200.0
2006-04-20 14:00:00,34.37,34.37,34.06,34.1,492600.0,22.6679,22.6679,22.4635,22.4898,492600.0
2006-04-20 14:30:00,34.12,34.12,33.8,33.92,624200.0,22.503,22.503,22.292,22.3711,624200.0
2006-04-20 15:00:00,33.92,34.06,33.88,34.04,516800.0,22.3711,22.4635,22.3448,22.4503,516800.0
2006-04-20 15:30:00,34.02,34.04,33.83,33.87,958000.0,22.4371,22.4503,22.3118,22.3382,958000.0
2006-04-21 09:30:00,33.88,34.44,33.87,33.99,1609600.0,22.3448,22.7141,22.3382,22.4173,1609600.0
2006-04-21 10:00:00,33.99,34.44,33.98,34.44,1387200.0,22.4173,22.7141,22.4107,22.7141,1387200.0
2006-04-21 10:30:00,34.43,34.45,34.18,34.2,746800.0,22.7075,22.7207,22.5426,22.5558,746800.0
2006-04-21 11:00:00,34.19,34.28,34.07,34.21,847000.0,22.5492,22.6086,22.4701,22.5624,847000.0
2006-04-21 11:30:00,34.21,34.29,34.06,34.13,804400.0,22.5624,22.6152,22.4635,22.5096,804400.0
2006-04-21 12:00:00,34.15,34.16,33.92,34.07,1114200.0,22.5228,22.5294,22.3711,22.4701,1114200.0
2006-04-21 12:30:00,34.09,34.16,33.63,33.72,690600.0,22.4833,22.5294,22.1799,22.2392,690600.0
2006-04-21 13:00:00,33.72,34.05,33.71,33.99,781000.0,22.2392,22.4569,22.2326,22.4173,781000.0
2006-04-21 13:30:00,33.99,34.1,33.82,33.89,837400.0,22.4173,22.4898,22.3052,22.3513,837400.0
2006-04-21 14:00:00,33.9,34.0,33.35,33.49,836200.0,22.3579,22.4239,21.9952,22.0875,836200.0
2006-04-21 14:30:00,33.48,33.83,33.34,33.35,721800.0,22.0809,22.3118,21.9886,21.9952,721800.0
2006-04-21 15:00:00,33.35,33.37,33.08,33.31,875800.0,21.9952,22.0084,21.8171,21.9688,875800.0
2006-04-21 15:30:00,33.34,33.39,33.22,33.26,1173000.0,21.9886,22.0216,21.9095,21.9358,1173000.0
2006-04-24 09:30:00,33.25,33.34,32.44,32.48,1463800.0,21.9293,21.9886,21.395,21.4214,1463800.0
2006-04-24 10:00:00,32.49,32.59,32.34,32.43,1124200.0,21.428,21.494,21.3291,21.3884,1124200.0
2006-04-24 10:30:00,32.43,32.73,32.38,32.73,1073200.0,21.3884,21.5863,21.3555,21.5863,1073200.0
2006-04-24 11:00:00,32.73,32.8,32.49,32.54,893800.0,21.5863,21.6325,21.428,21.461,893800.0
2006-04-24 11:30:00,32.57,32.69,32.54,32.68,678800.0,21.4808,21.5599,21.461,21.5533,678800.0
2006-04-24 12:00:00,32.69,32.81,32.68,32.74,533600.0,21.5599,21.6391,21.5533,21.5929,533600.0
2006-04-24 12:30:00,32.75,33.23,32.74,33.23,419600.0,21.5995,21.9161,21.5929,21.9161,419600.0
2006-04-24 13:00:00,33.23,33.36,33.06,33.06,755000.0,21.9161,22.0018,21.8039,21.8039,755000.0
2006-04-24 13:30:00,33.05,33.06,32.88,32.95,396600.0,21.7973,21.8039,21.6852,21.7314,396600.0
2006-04-24 14:00:00,32.94,32.96,32.84,32.88,371000.0,21.7248,21.738,21.6588,21.6852,371000.0
2006-04-24 14:30:00,32.88,33.05,32.88,32.99,393800.0,21.6852,21.7973,21.6852,21.7578,393800.0
2006-04-24 15:00:00,32.99,33.05,32.97,33.02,386400.0,21.7578,21.7973,21.7446,21.7776,386400.0
2006-04-24 15:30:00,33.01,33.1,32.93,32.95,1078400.0,21.771,21.8303,21.7182,21.7314,1078400.0
2006-04-25 09:30:00,33.8,34.13,33.59,33.82,1077600.0,22.292,22.5096,22.1535,22.3052,1077600.0
2006-04-25 10:00:00,33.83,33.85,33.2,33.31,845600.0,22.3118,22.325,21.8963,21.9688,845600.0
2006-04-25 10:30:00,33.31,33.32,33.08,33.13,951200.0,21.9688,21.9754,21.8171,21.8501,951200.0
2006-04-25 11:00:00,33.13,33.27,33.08,33.24,446200.0,21.8501,21.9424,21.8171,21.9227,446200.0
2006-04-25 11:30:00,33.25,33.26,33.04,33.23,434000.0,21.9293,21.9358,21.7908,21.9161,434000.0
2006-04-25 12:00:00,33.23,33.43,33.19,33.29,484200.0,21.9161,22.048,21.8897,21.9556,484200.0
2006-04-25 12:30:00,33.3,33.37,33.03,33.07,343600.0,21.9622,22.0084,21.7842,21.8105,343600.0
2006-04-25 13:00:00,33.07,33.13,32.76,32.81,574000.0,21.8105,21.8501,21.6061,21.6391,574000.0
2006-04-25 13:30:00,32.84,33.05,32.76,33.0,311600.0,21.6588,21.7973,21.6061,21.7644,311600.0
2006-04-25 14:00:00,32.99,33.13,32.91,33.11,420800.0,21.7578,21.8501,21.705,21.8369,420800.0
2006-04-25 14:30:00,33.11,33.22,33.06,33.21,698600.0,21.8369,21.9095,21.8039,21.9029,698600.0
2006-04-25 15:00:00,33.21,33.24,33.1,33.22,759200.0,21.9029,21.9227,21.8303,21.9095,759200.0
2006-04-25 15:30:00,33.21,33.5,33.21,33.47,1151600.0,21.9029,22.0941,21.9029,22.0743,1151600.0
2006-04-26 09:30:00,33.45,34.18,33.4,33.97,978600.0,22.0612,22.5426,22.0282,22.4041,978600.0
2006-04-26 10:00:00,33.94,33.99,33.71,33.82,1156200.0,22.3843,22.4173,22.2326,22.3052,1156200.0
2006-04-26 10:30:00,33.8,33.8,33.31,33.56,921000.0,22.292,22.292,21.9688,22.1337,921000.0
2006-04-26 11:00:00,33.56,33.74,33.45,33.54,628000.0,22.1337,22.2524,22.0612,22.1205,628000.0
2006-04-26 11:30:00,33.52,33.69,33.41,33.6,632800.0,22.1073,22.2194,22.0348,22.1601,632800.0
2006-04-26 12:00:00,33.59,33.68,33.52,33.6,436600.0,22.1535,22.2128,22.1073,22.1601,436600.0
2006-04-26 12:30:00,33.6,33.77,33.56,33.63,1107000.0,22.1601,22.2722,22.1337,22.1799,1107000.0
2006-04-26 13:00:00,33.63,33.76,33.6,33.62,660800.0,22.1799,22.2656,22.1601,22.1733,660800.0
2006-04-26 13:30:00,33.63,33.65,33.52,33.52,255600.0,22.1799,22.1931,22.1073,22.1073,255600.0
2006-04-26 14:00:00,33.52,33.55,33.34,33.37,484200.0,22.1073,22.1271,21.9886,22.0084,484200.0
2006-04-26 14:30:00,33.38,33.44,33.06,33.09,483400.0,22.015,22.0546,21.8039,21.8237,483400.0
2006-04-26 15:00:00,33.09,33.17,32.77,32.79,614000.0,21.8237,21.8765,21.6127,21.6259,614000.0
2006-04-26 15:30:00,32.78,32.8,32.55,32.79,1124000.0,21.6193,21.6325,21.4676,21.6259,1124000.0
2006-04-27 09:30:00,31.82,31.88,30.5,31.59,2129600.0,20.9861,21.0257,20.1156,20.8344,2129600.0
2006-04-27 10:00:00,31.63,32.43,31.59,32.01,1456800.0,20.8608,21.3884,20.8344,21.1114,1456800.0
2006-04-27 10:30:00,32.01,32.18,31.75,32.15,999200.0,21.1114,21.2236,20.94,21.2038,999200.0
2006-04-27 11:00:00,32.15,32.67,32.15,32.55,1200200.0,21.2038,21.5467,21.2038,21.4676,1200200.0
2006-04-27 11:30:00,32.54,32.54,31.63,32.45,1131200.0,21.461,21.461,20.8608,21.4016,1131200.0
2006-04-27 12:00:00,32.46,32.73,32.36,32.4,468200.0,21.4082,21.5863,21.3423,21.3687,468200.0
2006-04-27 12:30:00,32.4,32.42,31.96,32.15,744000.0,21.3687,21.3818,21.0785,21.2038,744000.0
2006-04-27 13:00:00,32.15,32.15,31.53,31.63,644400.0,21.2038,21.2038,20.7949,20.8608,644400.0
2006-04-27 13:30:00,31.63,31.91,31.5,31.69,584600.0,20.8608,21.0455,20.7751,20.9004,584600.0
2006-04-27 14:00:00,31.69,31.84,31.64,31.7,525600.0,20.9004,20.9993,20.8674,20.907,525600.0
2006-04-27 14:30:00,31.7,31.77,31.56,31.59,362000.0,20.907,20.9532,20.8147,20.8344,362000.0
2006-04-27 15:00:00,31.6,31.71,31.5,31.51,408600.0,20.841,20.9136,20.7751,20.7817,408600.0
2006-04-27 15:30:00,31.5,31.82,31.42,31.65,1163800.0,20.7751,20.9861,20.7223,20.874,1163800.0
2006-04-28 09:30:00,32.1,32.45,32.02,32.23,1397400.0,21.1708,21.4016,21.118,21.2565,1397400.0
2006-04-28 10:00:00,32.22,32.71,32.22,32.67,944400.0,21.2499,21.5731,21.2499,21.5467,944400.0
2006-04-28 10:30:00,32.69,32.84,32.54,32.82,1107400.0,21.5599,21.6588,21.461,21.6457,1107400.0
2006-04-28 11:00:00,32.82,32.99,32.79,32.83,667200.0,21.6457,21.7578,21.6259,21.6522,667200.0
2006-04-28 11:30:00,32.83,32.96,32.53,32.91,489400.0,21.6522,21.738,21.4544,21.705,489400.0
2006-04-28 12:00:00,32.92,32.94,32.63,32.68,533600.0,21.7116,21.7248,21.5203,21.5533,533600.0
2006-04-28 12:30:00,32.68,32.74,32.52,32.73,632800.0,21.5533,21.5929,21.4478,21.5863,632800.0
2006-04-28 13:00:00,32.73,32.9,32.65,32.88,438600.0,21.5863,21.6984,21.5335,21.6852,438600.0
2006-04-28 13:30:00,32.88,32.88,32.54,32.55,487800.0,21.6852,21.6852,21.461,21.4676,487800.0
2006-04-28 14:00:00,32.54,32.57,32.38,32.45,440400.0,21.461,21.4808,21.3555,21.4016,440400.0
2006-04-28 14:30:00,32.45,32.49,32.32,32.36,365800.0,21.4016,21.428,21.3159,21.3423,365800.0
2006-04-28 15:00:00,32.35,32.4,32.27,32.35,460400.0,21.3357,21.3687,21.2829,21.3357,460400.0
2006-04-28 15:30:00,32.37,32.38,32.26,32.3,1155800.0,21.3489,21.3555,21.2763,21.3027,1155800.0
2006-05-01 09:30:00,32.95,33.13,32.79,32.98,898800.0,21.7314,21.8501,21.6259,21.7512,898800.0
2006-05-01 10:00:00,32.98,33.08,32.84,33.06,539000.0,21.7512,21.8171,21.6588,21.8039,539000.0
2006-05-01 10:30:00,33.06,33.19,32.98,33.13,377200.0,21.8039,21.8897,21.7512,21.8501,377200.0
2006-05-01 11:00:00,33.1,33.12,32.93,33.01,371800.0,21.8303,21.8435,21.7182,21.771,371800.0
2006-05-01 11:30:00,32.99,33.25,32.98,33.14,404400.0,21.7578,21.9293,21.7512,21.8567,404400.0
2006-05-01 12:00:00,33.13,33.14,32.83,32.85,344800.0,21.8501,21.8567,21.6522,21.6654,344800.0
2006-05-01 12:30:00,32.85,32.94,32.79,32.79,508600.0,21.6654,21.7248,21.6259,21.6259,508600.0
2006-05-01 13:00:00,32.8,33.0,32.74,32.99,303400.0,21.6325,21.7644,21.5929,21.7578,303400.0
2006-05-01 13:30:00,32.98,33.02,32.85,32.88,460800.0,21.7512,21.7776,21.6654,21.6852,460800.0
2006-05-01 14:00:00,32.88,32.92,32.82,32.9,279800.0,21.6852,21.7116,21.6457,21.6984,279800.0
2006-05-01 14:30:00,32.9,32.93,32.82,32.87,292800.0,21.6984,21.7182,21.6457,21.6786,292800.0
2006-05-01 15:00:00,32.88,32.94,32.66,32.7,420200.0,21.6852,21.7248,21.5401,21.5665,420200.0
2006-05-01 15:30:00,32.7,32.77,32.57,32.7,886000.0,21.5665,21.6127,21.4808,21.5665,886000.0
2006-05-02 09:30:00,32.9,32.93,32.32,32.47,712600.0,21.6984,21.7182,21.3159,21.4148,712600.0
2006-05-02 10:00:00,32.48,32.63,32.35,32.59,863600.0,21.4214,21.5203,21.3357,21.494,863600.0
2006-05-02 10:30:00,32.6,32.69,32.52,32.58,526800.0,21.5006,21.5599,21.4478,21.4874,526800.0
2006-05-02 11:00:00,32.6,32.62,32.29,32.35,587200.0,21.5006,21.5137,21.2961,21.3357,587200.0
2006-05-02 11:30:00,32.35,32.43,32.13,32.15,543000.0,21.3357,21.3884,21.1906,21.2038,543000.0
2006-05-02 12:00:00,32.15,32.17,31.83,31.95,537000.0,21.2038,21.217,20.9927,21.0719,537000.0
2006-05-02 12:30:00,31.95,32.1,31.88,32.02,587800.0,21.0719,21.1708,21.0257,21.118,587800.0
2006-05-02 13:00:00,32.02,32.25,31.99,32.25,559600.0,21.118,21.2697,21.0982,21.2697,559600.0
2006-05-02 13:30:00,32.22,32.5,32.22,32.47,762600.0,21.2499,21.4346,21.2499,21.4148,762600.0
2006-05-02 14:00:00,32.43,32.66,32.43,32.55,1303200.0,21.3884,21.5401,21.3884,21.4676,1303200.0
2006-05-02 14:30:00,32.56,32.56,32.29,32.34,556200.0,21.4742,21.4742,21.2961,21.3291,556200.0
2006-05-02 15:00:00,32.34,32.45,32.3,32.41,314600.0,21.3291,21.4016,21.3027,21.3752,314600.0
2006-05-02 15:30:00,32.4,32.41,32.32,32.38,855000.0,21.3687,21.3752,21.3159,21.3555,855000.0
2006-05-03 09:30:00,32.5,32.66,31.8,31.93,925600.0,21.4346,21.5401,20.9729,21.0587,925600.0
2006-05-03 10:00:00,31.92,31.95,31.68,31.88,655400.0,21.0521,21.0719,20.8938,21.0257,655400.0
2006-05-03 10:30:00,31.88,31.88,31.32,31.38,846600.0,21.0257,21.0257,20.6564,20.6959,846600.0
2006-05-03 11:00:00,31.38,31.61,31.34,31.59,553800.0,20.6959,20.8476,20.6696,20.8344,553800.0
2006-05-03 11:30:00,31.58,31.71,31.5,31.71,665600.0,20.8278,20.9136,20.7751,20.9136,665600.0
2006-05-03 12:00:00,31.71,31.74,31.56,31.67,516800.0,20.9136,20.9334,20.8147,20.8872,516800.0
2006-05-03 12:30:00,31.69,31.74,31.53,31.6,405000.0,20.9004,20.9334,20.7949,20.841,405000.0
2006-05-03 13:00:00,31.58,31.86,31.58,31.62,416600.0,20.8278,21.0125,20.8278,20.8542,416600.0
2006-05-03 13:30:00,31.61,31.72,31.54,31.65,538000.0,20.8476,20.9202,20.8015,20.874,538000.0
2006-05-03 14:00:00,31.65,31.65,31.38,31.41,470200.0,20.874,20.874,20.6959,20.7157,470200.0
2006-05-03 14:30:00,31.41,31.52,31.34,31.36,389400.0,20.7157,20.7883,20.6696,20.6827,389400.0
2006-05-03 15:00:00,31.38,31.52,31.36,31.4,588400.0,20.6959,20.7883,20.6827,20.7091,588400.0
2006-05-03 15:30:00,31.41,31.67,31.4,31.6,695000.0,20.7157,20.8872,20.7091,20.841,695000.0
2006-05-04 09:30:00,32.08,32.25,31.77,32.19,1513400.0,21.1576,21.2697,20.9532,21.2302,1513400.0
2006-05-04 10:00:00,32.19,32.63,32.17,32.55,1094600.0,21.2302,21.5203,21.217,21.4676,1094600.0
2006-05-04 10:30:00,32.55,33.23,32.54,33.1,1209200.0,21.4676,21.9161,21.461,21.8303,1209200.0
2006-05-04 11:00:00,33.1,33.48,33.05,33.42,992000.0,21.8303,22.0809,21.7973,22.0414,992000.0
2006-05-04 11:30:00,33.42,33.83,33.32,33.44,1076000.0,22.0414,22.3118,21.9754,22.0546,1076000.0
2006-05-04 12:00:00,33.44,33.54,32.93,33.04,791800.0,22.0546,22.1205,21.7182,21.7908,791800.0
2006-05-04 12:30:00,33.04,33.14,32.88,32.97,416800.0,21.7908,21.8567,21.6852,21.7446,416800.0
2006-05-04 13:00:00,32.97,33.35,32.84,33.05,635800.0,21.7446,21.9952,21.6588,21.7973,635800.0
2006-05-04 13:30:00,33.05,33.13,32.97,33.1,1027600.0,21.7973,21.8501,21.7446,21.8303,1027600.0
2006-05-04 14:00:00,33.09,33.27,33.06,33.22,550200.0,21.8237,21.9424,21.8039,21.9095,550200.0
2006-05-04 14:30:00,33.23,33.31,33.11,33.17,306000.0,21.9161,21.9688,21.8369,21.8765,306000.0
2006-05-04 15:00:00,33.15,33.24,33.07,33.17,361400.0,21.8633,21.9227,21.8105,21.8765,361400.0
2006-05-04 15:30:00,33.2,33.3,33.1,33.12,916800.0,21.8963,21.9622,21.8303,21.8435,916800.0
2006-05-05 09:30:00,33.5,33.98,33.3,33.74,1041400.0,22.0941,22.4107,21.9622,22.2524,1041400.0
2006-05-05 10:00:00,33.74,33.82,32.95,33.09,944600.0,22.2524,22.3052,21.7314,21.8237,944600.0
2006-05-05 10:30:00,33.08,33.56,33.07,33.54,652000.0,21.8171,22.1337,21.8105,22.1205,652000.0
2006-05-05 11:00:00,33.52,33.82,33.41,33.68,379800.0,22.1073,22.3052,22.0348,22.2128,379800.0
2006-05-05 11:30:00,33.68,33.79,33.52,33.57,359600.0,22.2128,22.2854,22.1073,22.1403,359600.0
2006-05-05 12:00:00,33.58,33.6,33.38,33.48,285800.0,22.1469,22.1601,22.015,22.0809,285800.0
2006-05-05 12:30:00,33.49,33.49,33.3,33.43,262000.0,22.0875,22.0875,21.9622,22.048,262000.0
2006-05-05 13:00:00,33.41,33.44,33.35,33.36,201600.0,22.0348,22.0546,21.9952,22.0018,201600.0
2006-05-05 13:30:00,33.38,33.55,33.36,33.54,272000.0,22.015,22.1271,22.0018,22.1205,272000.0
2006-05-05 14:00:00,33.54,33.55,33.27,33.36,301800.0,22.1205,22.1271,21.9424,22.0018,301800.0
2006-05-05 14:30:00,33.35,33.48,33.34,33.38,246200.0,21.9952,22.0809,21.9886,22.015,246200.0
2006-05-05 15:00:00,33.38,33.44,33.34,33.37,258000.0,22.015,22.0546,21.9886,22.0084,258000.0
2006-05-05 15:30:00,33.36,33.37,33.17,33.3,601800.0,22.0018,22.0084,21.8765,21.9622,601800.0
2006-05-08 09:30:00,33.33,33.99,33.01,33.69,1135800.0,21.982,22.4173,21.771,22.2194,1135800.0
2006-05-08 10:00:00,33.71,33.72,33.27,33.56,1169800.0,22.2326,22.2392,21.9424,22.1337,1169800.0
2006-05-08 10:30:00,33.59,33.72,33.43,33.56,427200.0,22.1535,22.2392,22.048,22.1337,427200.0
2006-05-08 11:00:00,33.57,33.81,33.54,33.7,340200.0,22.1403,22.2986,22.1205,22.226,340200.0
2006-05-08 11:30:00,33.68,33.94,33.65,33.83,299600.0,22.2128,22.3843,22.1931,22.3118,299600.0
2006-05-08 12:00:00,33.84,33.84,33.58,33.58,259000.0,22.3184,22.3184,22.1469,22.1469,259000.0
2006-05-08 12:30:00,33.58,33.65,33.52,33.6,198400.0,22.1469,22.1931,22.1073,22.1601,198400.0
2006-05-08 13:00:00,33.62,33.63,33.41,33.48,568800.0,22.1733,22.1799,22.0348,22.0809,568800.0
2006-05-08 13:30:00,33.49,33.56,33.49,33.52,274800.0,22.0875,22.1337,22.0875,22.1073,274800.0
2006-05-08 14:00:00,33.52,33.52,33.37,33.38,302200.0,22.1073,22.1073,22.0084,22.015,302200.0
2006-05-08 14:30:00,33.38,33.46,33.34,33.38,367800.0,22.015,22.0678,21.9886,22.015,367800.0
2006-05-08 15:00:00,33.37,33.44,33.31,33.42,361400.0,22.0084,22.0546,21.9688,22.0414,361400.0
2006-05-08 15:30:00,33.42,33.42,33.26,33.33,507200.0,22.0414,22.0414,21.9358,21.982,507200.0
2006-05-09 09:30:00,33.88,34.25,33.73,34.24,933600.0,22.3448,22.5888,22.2458,22.5822,933600.0
2006-05-09 10:00:00,34.23,34.57,34.16,34.43,1156400.0,22.5756,22.7998,22.5294,22.7075,1156400.0
2006-05-09 10:30:00,34.44,34.51,34.27,34.45,409400.0,22.7141,22.7603,22.602,22.7207,409400.0
2006-05-09 11:00:00,34.45,34.81,34.4,34.76,773600.0,22.7207,22.9581,22.6877,22.9251,773600.0
2006-05-09 11:30:00,34.76,34.77,34.5,34.63,640400.0,22.9251,22.9317,22.7537,22.8394,640400.0
2006-05-09 12:00:00,34.63,34.76,34.55,34.65,421400.0,22.8394,22.9251,22.7866,22.8526,421400.0
2006-05-09 12:30:00,34.65,34.67,34.33,34.33,355800.0,22.8526,22.8658,22.6415,22.6415,355800.0
2006-05-09 13:00:00,34.33,34.39,34.2,34.35,427400.0,22.6415,22.6811,22.5558,22.6547,427400.0
2006-05-09 13:30:00,34.35,34.4,34.33,34.38,222800.0,22.6547,22.6877,22.6415,22.6745,222800.0
2006-05-09 14:00:00,34.4,34.56,34.35,34.51,335600.0,22.6877,22.7932,22.6547,22.7603,335600.0
2006-05-09 14:30:00,34.53,34.68,34.49,34.66,354200.0,22.7734,22.8724,22.7471,22.8592,354200.0
2006-05-09 15:00:00,34.65,34.9,34.63,34.81,883200.0,22.8526,23.0175,22.8394,22.9581,883200.0
2006-05-09 15:30:00,34.81,34.93,34.7,34.81,840000.0,22.9581,23.0373,22.8856,22.9581,840000.0
2006-05-10 09:30:00,34.74,35.14,34.4,34.85,1734400.0,22.9119,23.1758,22.6877,22.9845,1734400.0
2006-05-10 10:00:00,34.85,34.93,34.66,34.75,814400.0,22.9845,23.0373,22.8592,22.9185,814400.0
2006-05-10 10:30:00,34.75,34.82,34.66,34.75,667400.0,22.9185,22.9647,22.8592,22.9185,667400.0
2006-05-10 11:00:00,34.75,34.95,34.74,34.87,598000.0,22.9185,23.0504,22.9119,22.9977,598000.0
2006-05-10 11:30:00,34.87,34.88,34.52,34.63,674000.0,22.9977,23.0043,22.7668,22.8394,674000.0
2006-05-10 12:00:00,34.62,34.85,34.61,34.81,281600.0,22.8328,22.9845,22.8262,22.9581,281600.0
2006-05-10 12:30:00,34.84,34.84,34.7,34.7,178000.0,22.9779,22.9779,22.8856,22.8856,178000.0
2006-05-10 13:00:00,34.69,34.74,34.33,34.44,400800.0,22.879,22.9119,22.6415,22.7141,400800.0
2006-05-10 13:30:00,34.43,34.59,34.4,34.42,329800.0,22.7075,22.813,22.6877,22.7009,329800.0
2006-05-10 14:00:00,34.42,34.43,33.94,34.18,754600.0,22.7009,22.7075,22.3843,22.5426,754600.0
2006-05-10 14:30:00,34.18,34.74,34.04,34.74,1047600.0,22.5426,22.9119,22.4503,22.9119,1047600.0
2006-05-10 15:00:00,34.74,34.92,34.48,34.9,633600.0,22.9119,23.0307,22.7405,23.0175,633600.0
2006-05-10 15:30:00,34.89,34.98,34.62,34.88,1014200.0,23.0109,23.0702,22.8328,23.0043,1014200.0
2006-05-11 09:30:00,35.6,35.9,35.4,35.69,1677000.0,23.4791,23.677,23.3472,23.5385,1677000.0
2006-05-11 10:00:00,35.69,35.73,35.09,35.1,1184000.0,23.5385,23.5649,23.1428,23.1494,1184000.0
2006-05-11 10:30:00,35.11,35.2,34.75,35.01,934600.0,23.156,23.2153,22.9185,23.09,934600.0
2006-05-11 11:00:00,35.01,35.39,34.93,35.38,956400.0,23.09,23.3406,23.0373,23.334,956400.0
2006-05-11 11:30:00,35.4,35.58,35.26,35.32,835200.0,23.3472,23.4659,23.2549,23.2945,835200.0
2006-05-11 12:00:00,35.32,35.38,34.84,34.87,724600.0,23.2945,23.334,22.9779,22.9977,724600.0
2006-05-11 12:30:00,34.9,35.09,34.85,35.08,647800.0,23.0175,23.1428,22.9845,23.1362,647800.0
2006-05-11 13:00:00,35.08,35.09,34.82,34.85,577000.0,23.1362,23.1428,22.9647,22.9845,577000.0
2006-05-11 13:30:00,34.85,34.98,34.58,34.98,357800.0,22.9845,23.0702,22.8064,23.0702,357800.0
2006-05-11 14:00:00,34.98,35.05,34.81,35.02,574000.0,23.0702,23.1164,22.9581,23.0966,574000.0
2006-05-11 14:30:00,35.01,35.04,34.56,34.58,434000.0,23.09,23.1098,22.7932,22.8064,434000.0
2006-05-11 15:00:00,34.58,34.59,34.17,34.17,797200.0,22.8064,22.813,22.536,22.536,797200.0
2006-05-11 15:30:00,34.18,34.24,33.95,34.05,886000.0,22.5426,22.5822,22.3909,22.4569,886000.0
2006-05-12 09:30:00,33.99,34.55,33.81,34.08,916600.0,22.4173,22.7866,22.2986,22.4767,916600.0
2006-05-12 10:00:00,34.08,34.14,33.17,33.18,1087200.0,22.4767,22.5162,21.8765,21.8831,1087200.0
2006-05-12 10:30:00,33.18,33.2,32.44,32.95,1454400.0,21.8831,21.8963,21.395,21.7314,1454400.0
2006-05-12 11:00:00,32.94,32.96,32.63,32.83,781800.0,21.7248,21.738,21.5203,21.6522,781800.0
2006-05-12 11:30:00,32.82,32.88,32.54,32.85,652200.0,21.6457,21.6852,21.461,21.6654,652200.0
2006-05-12 12:00:00,32.85,32.85,32.48,32.48,606200.0,21.6654,21.6654,21.4214,21.4214,606200.0
2006-05-12 12:30:00,32.48,32.6,32.38,32.6,681400.0,21.4214,21.5006,21.3555,21.5006,681400.0
2006-05-12 13:00:00,32.61,32.77,32.55,32.63,467200.0,21.5072,21.6127,21.4676,21.5203,467200.0
2006-05-12 13:30:00,32.63,32.87,32.6,32.65,347200.0,21.5203,21.6786,21.5006,21.5335,347200.0
2006-05-12 14:00:00,32.65,32.95,32.63,32.9,575800.0,21.5335,21.7314,21.5203,21.6984,575800.0
2006-05-12 14:30:00,32.9,32.9,32.6,32.6,604200.0,21.6984,21.6984,21.5006,21.5006,604200.0
2006-05-12 15:00:00,32.6,32.92,32.54,32.91,669800.0,21.5006,21.7116,21.461,21.705,669800.0
2006-05-12 15:30:00,32.91,32.92,32.68,32.71,1149800.0,21.705,21.7116,21.5533,21.5731,1149800.0
2006-05-15 09:30:00,30.75,31.28,30.0,30.87,2532400.0,20.2804,20.63,19.7858,20.3596,2532400.0
2006-05-15 10:00:00,30.87,31.45,30.75,31.38,1293600.0,20.3596,20.7421,20.2804,20.6959,1293600.0
2006-05-15 10:30:00,31.39,31.53,31.22,31.36,1521200.0,20.7025,20.7949,20.5904,20.6827,1521200.0
2006-05-15 11:00:00,31.36,31.7,31.1,31.28,837600.0,20.6827,20.907,20.5113,20.63,837600.0
2006-05-15 11:30:00,31.3,31.35,31.05,31.07,543600.0,20.6432,20.6762,20.4783,20.4915,543600.0
2006-05-15 12:00:00,31.05,31.1,30.68,30.83,907000.0,20.4783,20.5113,20.2343,20.3332,907000.0
2006-05-15 12:30:00,30.8,31.06,30.8,30.9,452400.0,20.3134,20.4849,20.3134,20.3794,452400.0
2006-05-15 13:00:00,30.89,30.99,30.77,30.82,474800.0,20.3728,20.4387,20.2936,20.3266,474800.0
2006-05-15 13:30:00,30.82,30.89,30.63,30.65,439000.0,20.3266,20.3728,20.2013,20.2145,439000.0
2006-05-15 14:00:00,30.66,30.83,30.4,30.49,805600.0,20.2211,20.3332,20.0496,20.109,805600.0
2006-05-15 14:30:00,30.48,30.55,30.23,30.23,905600.0,20.1024,20.1485,19.9375,19.9375,905600.0
2006-05-15 15:00:00,30.22,30.4,30.11,30.3,1412600.0,19.9309,20.0496,19.8583,19.9836,1412600.0
2006-05-15 15:30:00,30.33,30.85,30.3,30.75,1351400.0,20.0034,20.3464,19.9836,20.2804,1351400.0
2006-05-16 09:30:00,31.48,31.49,31.03,31.16,919600.0,20.7619,20.7685,20.4651,20.5508,919600.0
2006-05-16 10:00:00,31.16,31.18,30.45,30.47,926400.0,20.5508,20.564,20.0826,20.0958,926400.0
2006-05-16 10:30:00,30.36,30.55,30.02,30.13,983400.0,20.0232,20.1485,19.799,19.8715,983400.0
2006-05-16 11:00:00,30.13,30.33,30.0,30.0,967600.0,19.8715,20.0034,19.7858,19.7858,967600.0
2006-05-16 11:30:00,30.03,30.04,29.2,29.93,1603600.0,19.8056,19.8122,19.2582,19.7396,1603600.0
2006-05-16 12:00:00,29.93,30.26,29.79,29.94,920400.0,19.7396,19.9573,19.6473,19.7462,920400.0
2006-05-16 12:30:00,29.97,30.45,29.97,30.44,857400.0,19.766,20.0826,19.766,20.076,857400.0
2006-05-16 13:00:00,30.43,30.67,30.35,30.49,1204200.0,20.0694,20.2277,20.0166,20.109,1204200.0
2006-05-16 13:30:00,30.49,30.69,30.42,30.54,583800.0,20.109,20.2409,20.0628,20.1419,583800.0
2006-05-16 14:00:00,30.54,30.62,30.15,30.26,586800.0,20.1419,20.1947,19.8847,19.9573,586800.0
2006-05-16 14:30:00,30.28,30.38,30.15,30.19,485800.0,19.9705,20.0364,19.8847,19.9111,485800.0
2006-05-16 15:00:00,30.2,30.35,30.19,30.34,605000.0,19.9177,20.0166,19.9111,20.01,605000.0
2006-05-16 15:30:00,30.35,30.4,30.3,30.35,831600.0,20.0166,20.0496,19.9836,20.0166,831600.0
2006-05-17 09:30:00,29.6,30.73,29.53,30.47,2232000.0,19.522,20.2672,19.4758,20.0958,2232000.0
2006-05-17 10:00:00,30.45,30.51,29.61,29.68,1686600.0,20.0826,20.1221,19.5286,19.5747,1686600.0
2006-05-17 10:30:00,29.68,29.8,29.43,29.59,1421400.0,19.5747,19.6539,19.4099,19.5154,1421400.0
2006-05-17 11:00:00,29.6,29.61,29.0,29.13,1611400.0,19.522,19.5286,19.1263,19.212,1611400.0
2006-05-17 11:30:00,29.13,29.23,28.9,29.05,1477800.0,19.212,19.278,19.0603,19.1592,1477800.0
2006-05-17 12:00:00,29.04,29.28,28.99,29.2,1100800.0,19.1526,19.3109,19.1197,19.2582,1100800.0
2006-05-17 12:30:00,29.21,29.5,29.13,29.38,783000.0,19.2648,19.456,19.212,19.3769,783000.0
2006-05-17 13:00:00,29.38,29.53,28.9,28.9,1123000.0,19.3769,19.4758,19.0603,19.0603,1123000.0
2006-05-17 13:30:00,28.9,29.03,28.77,28.93,1078000.0,19.0603,19.146,18.9746,19.0801,1078000.0
2006-05-17 14:00:00,28.92,28.92,28.45,28.51,1238600.0,19.0735,19.0735,18.7635,18.8031,1238600.0
2006-05-17 14:30:00,28.51,28.61,28.06,28.23,1276600.0,18.8031,18.869,18.5063,18.6184,1276600.0
2006-05-17 15:00:00,28.24,28.99,28.22,28.66,1868200.0,18.625,19.1197,18.6118,18.902,1868200.0
2006-05-17 15:30:00,28.66,28.79,28.4,28.46,1652400.0,18.902,18.9878,18.7305,18.7701,1652400.0
2006-05-18 09:30:00,28.95,29.1,28.4,28.56,1745400.0,19.0933,19.1922,18.7305,18.8361,1745400.0
2006-05-18 10:00:00,28.58,28.96,28.5,28.65,1191000.0,18.8493,19.0999,18.7965,18.8954,1191000.0
2006-05-18 10:30:00,28.65,28.92,28.32,28.88,963800.0,18.8954,19.0735,18.6778,19.0471,963800.0
2006-05-18 11:00:00,28.88,28.9,28.34,28.62,905800.0,19.0471,19.0603,18.691,18.8756,905800.0
2006-05-18 11:30:00,28.62,28.65,27.97,28.11,917000.0,18.8756,18.8954,18.447,18.5393,917000.0
2006-05-18 12:00:00,28.15,28.38,27.97,28.02,798400.0,18.5657,18.7174,18.447,18.4799,798400.0
2006-05-18 12:30:00,28.02,28.18,27.88,28.13,550600.0,18.4799,18.5855,18.3876,18.5525,550600.0
2006-05-18 13:00:00,28.15,28.15,27.63,27.73,1163000.0,18.5657,18.5657,18.2227,18.2887,1163000.0
2006-05-18 13:30:00,27.74,27.85,27.68,27.68,838000.0,18.2953,18.3678,18.2557,18.2557,838000.0
2006-05-18 14:00:00,27.68,27.77,27.6,27.75,881000.0,18.2557,18.315,18.2029,18.3019,881000.0
2006-05-18 14:30:00,27.75,27.92,27.72,27.77,849400.0,18.3019,18.414,18.2821,18.315,849400.0
2006-05-18 15:00:00,27.78,27.82,27.6,27.65,845600.0,18.3216,18.348,18.2029,18.2359,845600.0
2006-05-18 15:30:00,27.65,27.68,27.39,27.5,1701400.0,18.2359,18.2557,18.0644,18.137,1701400.0
2006-05-19 09:30:00,26.63,27.07,26.55,26.9,3656600.0,17.5632,17.8534,17.5104,17.7413,3656600.0
2006-05-19 10:00:00,26.9,27.06,26.68,26.84,2306600.0,17.7413,17.8468,17.5962,17.7017,2306600.0
2006-05-19 10:30:00,26.84,27.03,26.83,27.0,2518600.0,17.7017,17.827,17.6951,17.8072,2518600.0
2006-05-19 11:00:00,27.0,27.0,26.53,26.74,1621400.0,17.8072,17.8072,17.4972,17.6357,1621400.0
2006-05-19 11:30:00,26.72,26.81,26.58,26.72,1147800.0,17.6225,17.6819,17.5302,17.6225,1147800.0
2006-05-19 12:00:00,26.74,26.8,26.67,26.78,751000.0,17.6357,17.6753,17.5896,17.6621,751000.0
2006-05-19 12:30:00,26.78,27.28,26.77,27.18,2162000.0,17.6621,17.9919,17.6555,17.9259,2162000.0
2006-05-19 13:00:00,27.19,27.45,27.0,27.43,840000.0,17.9325,18.104,17.8072,18.0908,840000.0
2006-05-19 13:30:00,27.43,27.52,27.22,27.36,1117800.0,18.0908,18.1502,17.9523,18.0446,1117800.0
2006-05-19 14:00:00,27.36,27.56,27.31,27.52,1400400.0,18.0446,18.1765,18.0117,18.1502,1400400.0
2006-05-19 14:30:00,27.53,27.53,27.08,27.17,931000.0,18.1568,18.1568,17.86,17.9193,931000.0
2006-05-19 15:00:00,27.16,27.27,26.91,27.16,1281400.0,17.9127,17.9853,17.7479,17.9127,1281400.0
2006-05-19 15:30:00,27.18,27.36,27.0,27.35,1291200.0,17.9259,18.0446,17.8072,18.038,1291200.0
2006-05-22 09:30:00,27.0,27.0,26.52,26.65,2642200.0,17.8072,17.8072,17.4906,17.5764,2642200.0
2006-05-22 10:00:00,26.66,26.76,26.35,26.61,1790600.0,17.583,17.6489,17.3785,17.55,1790600.0
2006-05-22 10:30:00,26.63,26.87,26.54,26.68,1551400.0,17.5632,17.7215,17.5038,17.5962,1551400.0
2006-05-22 11:00:00,26.68,26.7,26.11,26.48,1330400.0,17.5962,17.6094,17.2202,17.4643,1330400.0
2006-05-22 11:30:00,26.49,26.64,26.25,26.58,1031200.0,17.4709,17.5698,17.3126,17.5302,1031200.0
2006-05-22 12:00:00,26.57,26.8,26.48,26.63,962000.0,17.5236,17.6753,17.4643,17.5632,962000.0
2006-05-22 12:30:00,26.63,26.98,26.6,26.9,769400.0,17.5632,17.794,17.5434,17.7413,769400.0
2006-05-22 13:00:00,26.91,27.08,26.78,27.08,658800.0,17.7479,17.86,17.6621,17.86,658800.0
2006-05-22 13:30:00,27.1,27.18,26.71,26.75,755600.0,17.8732,17.9259,17.6159,17.6423,755600.0
2006-05-22 14:00:00,26.74,26.81,26.46,26.78,1025800.0,17.6357,17.6819,17.4511,17.6621,1025800.0
2006-05-22 14:30:00,26.79,26.82,26.56,26.68,622600.0,17.6687,17.6885,17.517,17.5962,622600.0
2006-05-22 15:00:00,26.67,27.13,26.58,27.08,1108200.0,17.5896,17.8929,17.5302,17.86,1108200.0
2006-05-22 15:30:00,27.07,27.28,27.04,27.15,2095400.0,17.8534,17.9919,17.8336,17.9061,2095400.0
2006-05-23 09:30:00,28.03,28.5,28.03,28.22,4140800.0,18.4865,18.7965,18.4865,18.6118,4140800.0
2006-05-23 10:00:00,28.22,28.61,28.18,28.42,1383000.0,18.6118,18.869,18.5855,18.7437,1383000.0
2006-05-23 10:30:00,28.4,28.48,28.26,28.35,968800.0,18.7305,18.7833,18.6382,18.6976,968800.0
2006-05-23 11:00:00,28.35,28.41,28.16,28.3,1000600.0,18.6976,18.7371,18.5723,18.6646,1000600.0
2006-05-23 11:30:00,28.3,28.53,28.23,28.43,1984400.0,18.6646,18.8163,18.6184,18.7503,1984400.0
2006-05-23 12:00:00,28.44,28.71,28.42,28.5,3001600.0,18.7569,18.935,18.7437,18.7965,3001600.0
2006-05-23 12:30:00,28.5,28.53,28.25,28.52,808200.0,18.7965,18.8163,18.6316,18.8097,808200.0
2006-05-23 13:00:00,28.53,28.74,28.5,28.7,762600.0,18.8163,18.9548,18.7965,18.9284,762600.0
2006-05-23 13:30:00,28.72,28.85,28.67,28.72,725600.0,18.9416,19.0273,18.9086,18.9416,725600.0
2006-05-23 14:00:00,28.73,28.75,28.53,28.59,782600.0,18.9482,18.9614,18.8163,18.8559,782600.0
2006-05-23 14:30:00,28.59,28.73,28.14,28.2,983600.0,18.8559,18.9482,18.5591,18.5986,983600.0
2006-05-23 15:00:00,28.2,28.45,28.05,28.09,900000.0,18.5986,18.7635,18.4997,18.5261,900000.0
2006-05-23 15:30:00,28.09,28.14,27.63,27.76,1263400.0,18.5261,18.5591,18.2227,18.3085,1263400.0
2006-05-24 09:30:00,27.31,27.78,27.0,27.4,1647200.0,18.0117,18.3216,17.8072,18.071,1647200.0
2006-05-24 10:00:00,27.45,27.6,27.12,27.33,1824600.0,18.104,18.2029,17.8864,18.0249,1824600.0
2006-05-24 10:30:00,27.34,27.44,26.95,27.0,1083200.0,18.0314,18.0974,17.7742,17.8072,1083200.0
2006-05-24 11:00:00,27.0,27.1,26.77,27.03,1020200.0,17.8072,17.8732,17.6555,17.827,1020200.0
2006-05-24 11:30:00,27.0,27.06,26.7,26.71,790600.0,17.8072,17.8468,17.6094,17.6159,790600.0
2006-05-24 12:00:00,26.71,26.95,26.7,26.72,513600.0,17.6159,17.7742,17.6094,17.6225,513600.0
2006-05-24 12:30:00,26.73,26.84,26.32,26.4,809400.0,17.6291,17.7017,17.3587,17.4115,809400.0
2006-05-24 13:00:00,26.41,26.61,26.0,26.01,912600.0,17.4181,17.55,17.1477,17.1543,912600.0
2006-05-24 13:30:00,26.01,26.4,25.95,26.26,1132000.0,17.1543,17.4115,17.1147,17.3192,1132000.0
2006-05-24 14:00:00,26.28,26.53,26.18,26.27,2464800.0,17.3324,17.4972,17.2664,17.3258,2464800.0
2006-05-24 14:30:00,26.27,26.72,26.21,26.51,959400.0,17.3258,17.6225,17.2862,17.484,959400.0
2006-05-24 15:00:00,26.53,26.65,26.36,26.48,852200.0,17.4972,17.5764,17.3851,17.4643,852200.0
2006-05-24 15:30:00,26.48,26.62,26.46,26.54,1472800.0,17.4643,17.5566,17.4511,17.5038,1472800.0
2006-05-25 09:30:00,27.03,27.22,26.78,27.18,1707000.0,17.827,17.9523,17.6621,17.9259,1707000.0
2006-05-25 10:00:00,27.18,27.36,26.97,27.22,1445200.0,17.9259,18.0446,17.7874,17.9523,1445200.0
2006-05-25 10:30:00,27.22,27.5,27.14,27.47,993800.0,17.9523,18.137,17.8995,18.1172,993800.0
2006-05-25 11:00:00,27.48,27.5,27.27,27.49,826400.0,18.1238,18.137,17.9853,18.1304,826400.0
2006-05-25 11:30:00,27.5,28.17,27.49,28.15,1268200.0,18.137,18.5789,18.1304,18.5657,1268200.0
2006-05-25 12:00:00,28.16,28.16,27.65,27.65,954600.0,18.5723,18.5723,18.2359,18.2359,954600.0
2006-05-25 12:30:00,27.65,27.8,27.55,27.75,458800.0,18.2359,18.3348,18.17,18.3019,458800.0
2006-05-25 13:00:00,27.75,27.85,27.66,27.81,445800.0,18.3019,18.3678,18.2425,18.3414,445800.0
2006-05-25 13:30:00,27.8,28.11,27.79,27.98,722200.0,18.3348,18.5393,18.3282,18.4535,722200.0
2006-05-25 14:00:00,27.99,28.09,27.89,27.93,527400.0,18.4601,18.5261,18.3942,18.4206,527400.0
2006-05-25 14:30:00,27.94,28.2,27.86,28.05,679400.0,18.4272,18.5986,18.3744,18.4997,679400.0
2006-05-25 15:00:00,28.05,28.17,27.86,28.02,732400.0,18.4997,18.5789,18.3744,18.4799,732400.0
2006-05-25 15:30:00,28.01,28.14,27.93,28.02,1414200.0,18.4733,18.5591,18.4206,18.4799,1414200.0
2006-05-26 09:30:00,28.38,28.4,27.63,27.8,1286400.0,18.7174,18.7305,18.2227,18.3348,1286400.0
2006-05-26 10:00:00,27.8,27.88,27.36,27.65,976600.0,18.3348,18.3876,18.0446,18.2359,976600.0
2006-05-26 10:30:00,27.65,27.86,27.46,27.53,627800.0,18.2359,18.3744,18.1106,18.1568,627800.0
2006-05-26 11:00:00,27.53,27.89,27.48,27.86,487600.0,18.1568,18.3942,18.1238,18.3744,487600.0
2006-05-26 11:30:00,27.86,28.1,27.85,27.94,602200.0,18.3744,18.5327,18.3678,18.4272,602200.0
2006-05-26 12:00:00,27.96,28.09,27.88,28.03,454200.0,18.4404,18.5261,18.3876,18.4865,454200.0
2006-05-26 12:30:00,28.04,28.08,27.99,28.07,240000.0,18.4931,18.5195,18.4601,18.5129,240000.0
2006-05-26 13:00:00,28.07,28.2,28.01,28.2,296800.0,18.5129,18.5986,18.4733,18.5986,296800.0
2006-05-26 13:30:00,28.2,28.46,28.14,28.46,356400.0,18.5986,18.7701,18.5591,18.7701,356400.0
2006-05-26 14:00:00,28.43,28.59,28.36,28.51,407800.0,18.7503,18.8559,18.7042,18.8031,407800.0
2006-05-26 14:30:00,28.52,28.52,28.27,28.33,333400.0,18.8097,18.8097,18.6448,18.6844,333400.0
2006-05-26 15:00:00,28.33,28.46,28.3,28.42,309000.0,18.6844,18.7701,18.6646,18.7437,309000.0
2006-05-26 15:30:00,28.42,28.42,28.25,28.34,487200.0,18.7437,18.7437,18.6316,18.691,487200.0
2006-05-30 09:30:00,28.61,28.79,28.21,28.54,1393800.0,18.869,18.9878,18.6052,18.8229,1393800.0
2006-05-30 10:00:00,28.52,28.68,28.28,28.43,852000.0,18.8097,18.9152,18.6514,18.7503,852000.0
2006-05-30 10:30:00,28.42,28.48,28.05,28.19,930000.0,18.7437,18.7833,18.4997,18.592,930000.0
2006-05-30 11:00:00,28.18,28.18,27.71,27.71,847800.0,18.5855,18.5855,18.2755,18.2755,847800.0
2006-05-30 11:30:00,27.72,28.04,27.65,27.99,894600.0,18.2821,18.4931,18.2359,18.4601,894600.0
2006-05-30 12:00:00,27.99,27.99,27.58,27.78,693800.0,18.4601,18.4601,18.1897,18.3216,693800.0
2006-05-30 12:30:00,27.8,27.93,27.78,27.81,456800.0,18.3348,18.4206,18.3216,18.3414,456800.0
2006-05-30 13:00:00,27.81,27.92,27.52,27.59,648400.0,18.3414,18.414,18.1502,18.1963,648400.0
2006-05-30 13:30:00,27.59,27.63,27.42,27.51,610000.0,18.1963,18.2227,18.0842,18.1436,610000.0
2006-05-30 14:00:00,27.5,27.7,27.43,27.7,547600.0,18.137,18.2689,18.0908,18.2689,547600.0
2006-05-30 14:30:00,27.7,27.75,27.55,27.63,437400.0,18.2689,18.3019,18.17,18.2227,437400.0
2006-05-30 15:00:00,27.63,27.64,27.34,27.36,589800.0,18.2227,18.2293,18.0314,18.0446,589800.0
2006-05-30 15:30:00,27.34,27.45,27.2,27.25,1045200.0,18.0314,18.104,17.9391,17.9721,1045200.0
2006-05-31 09:30:00,27.6,28.34,27.6,28.08,1243200.0,18.2029,18.691,18.2029,18.5195,1243200.0
2006-05-31 10:00:00,28.06,28.1,27.41,27.61,986000.0,18.5063,18.5327,18.0776,18.2095,986000.0
2006-05-31 10:30:00,27.6,28.0,27.6,27.86,661400.0,18.2029,18.4667,18.2029,18.3744,661400.0
2006-05-31 11:00:00,27.86,27.96,27.75,27.85,573600.0,18.3744,18.4404,18.3019,18.3678,573600.0
2006-05-31 11:30:00,27.85,27.97,27.77,27.77,439600.0,18.3678,18.447,18.315,18.315,439600.0
2006-05-31 12:00:00,27.77,27.79,27.66,27.68,417200.0,18.315,18.3282,18.2425,18.2557,417200.0
2006-05-31 12:30:00,27.68,27.73,27.58,27.68,243200.0,18.2557,18.2887,18.1897,18.2557,243200.0
2006-05-31 13:00:00,27.69,27.71,27.56,27.67,222200.0,18.2623,18.2755,18.1765,18.2491,222200.0
2006-05-31 13:30:00,27.67,27.87,27.67,27.73,390000.0,18.2491,18.381,18.2491,18.2887,390000.0
2006-05-31 14:00:00,27.68,27.89,27.6,27.72,649400.0,18.2557,18.3942,18.2029,18.2821,649400.0
2006-05-31 14:30:00,27.72,27.86,27.68,27.85,532600.0,18.2821,18.3744,18.2557,18.3678,532600.0
2006-05-31 15:00:00,27.86,27.95,27.75,27.9,675800.0,18.3744,18.4338,18.3019,18.4008,675800.0
2006-05-31 15:30:00,27.9,28.02,27.8,27.99,812200.0,18.4008,18.4799,18.3348,18.4601,812200.0
2006-06-01 09:30:00,27.48,27.48,27.0,27.17,1442800.0,18.1238,18.1238,17.8072,17.9193,1442800.0
2006-06-01 10:00:00,27.14,27.24,26.84,27.08,1295000.0,17.8995,17.9655,17.7017,17.86,1295000.0
2006-06-01 10:30:00,27.09,27.6,27.0,27.57,1242600.0,17.8666,18.2029,17.8072,18.1831,1242600.0
2006-06-01 11:00:00,27.56,27.74,27.47,27.71,1074000.0,18.1765,18.2953,18.1172,18.2755,1074000.0
2006-06-01 11:30:00,27.71,27.74,27.32,27.34,603600.0,18.2755,18.2953,18.0183,18.0314,603600.0
2006-06-01 12:00:00,27.35,27.75,27.34,27.71,661800.0,18.038,18.3019,18.0314,18.2755,661800.0
2006-06-01 12:30:00,27.72,27.73,27.51,27.58,347000.0,18.2821,18.2887,18.1436,18.1897,347000.0
2006-06-01 13:00:00,27.6,27.72,27.53,27.72,564600.0,18.2029,18.2821,18.1568,18.2821,564600.0
2006-06-01 13:30:00,27.72,27.94,27.71,27.75,715400.0,18.2821,18.4272,18.2755,18.3019,715400.0
2006-06-01 14:00:00,27.75,27.81,27.57,27.74,423200.0,18.3019,18.3414,18.1831,18.2953,423200.0
2006-06-01 14:30:00,27.72,27.84,27.57,27.66,436200.0,18.2821,18.3612,18.1831,18.2425,436200.0
2006-06-01 15:00:00,27.66,27.92,27.66,27.84,538200.0,18.2425,18.414,18.2425,18.3612,538200.0
2006-06-01 15:30:00,27.83,27.9,27.78,27.83,816400.0,18.3546,18.4008,18.3216,18.3546,816400.0
2006-06-02 09:30:00,28.38,28.5,28.03,28.14,1182800.0,18.7174,18.7965,18.4865,18.5591,1182800.0
2006-06-02 10:00:00,28.15,28.48,28.11,28.32,770000.0,18.5657,18.7833,18.5393,18.6778,770000.0
2006-06-02 10:30:00,28.31,28.61,28.3,28.42,902000.0,18.6712,18.869,18.6646,18.7437,902000.0
2006-06-02 11:00:00,28.43,28.55,28.07,28.08,650600.0,18.7503,18.8295,18.5129,18.5195,650600.0
2006-06-02 11:30:00,28.08,28.28,28.05,28.1,476400.0,18.5195,18.6514,18.4997,18.5327,476400.0
2006-06-02 12:00:00,28.09,28.23,28.04,28.17,394600.0,18.5261,18.6184,18.4931,18.5789,394600.0
2006-06-02 12:30:00,28.17,28.25,28.13,28.18,231600.0,18.5789,18.6316,18.5525,18.5855,231600.0
2006-06-02 13:00:00,28.17,28.36,28.14,28.35,212800.0,18.5789,18.7042,18.5591,18.6976,212800.0
2006-06-02 13:30:00,28.36,28.42,28.22,28.31,352200.0,18.7042,18.7437,18.6118,18.6712,352200.0
2006-06-02 14:00:00,28.31,28.35,28.23,28.27,188400.0,18.6712,18.6976,18.6184,18.6448,188400.0
2006-06-02 14:30:00,28.28,28.54,28.28,28.47,467000.0,18.6514,18.8229,18.6514,18.7767,467000.0
2006-06-02 15:00:00,28.48,28.49,28.25,28.35,527800.0,18.7833,18.7899,18.6316,18.6976,527800.0
2006-06-02 15:30:00,28.34,28.45,28.3,28.36,574400.0,18.691,18.7635,18.6646,18.7042,574400.0
2006-06-05 09:30:00,27.83,27.86,27.53,27.72,1657400.0,18.3546,18.3744,18.1568,18.2821,1657400.0
2006-06-05 10:00:00,27.7,27.75,27.28,27.35,1615800.0,18.2689,18.3019,17.9919,18.038,1615800.0
2006-06-05 10:30:00,27.35,27.56,27.31,27.42,894200.0,18.038,18.1765,18.0117,18.0842,894200.0
2006-06-05 11:00:00,27.42,27.5,27.35,27.38,500400.0,18.0842,18.137,18.038,18.0578,500400.0
2006-06-05 11:30:00,27.38,27.42,27.2,27.2,690200.0,18.0578,18.0842,17.9391,17.9391,690200.0
2006-06-05 12:00:00,27.21,27.21,26.93,26.99,879800.0,17.9457,17.9457,17.761,17.8006,879800.0
2006-06-05 12:30:00,27.0,27.05,26.83,26.89,708600.0,17.8072,17.8402,17.6951,17.7347,708600.0
2006-06-05 13:00:00,26.89,27.0,26.8,26.87,622400.0,17.7347,17.8072,17.6753,17.7215,622400.0
2006-06-05 13:30:00,26.86,26.88,26.67,26.7,663600.0,17.7149,17.7281,17.5896,17.6094,663600.0
2006-06-05 14:00:00,26.71,26.71,26.25,26.45,2196000.0,17.6159,17.6159,17.3126,17.4445,2196000.0
2006-06-05 14:30:00,26.45,26.73,26.17,26.21,1168800.0,17.4445,17.6291,17.2598,17.2862,1168800.0
2006-06-05 15:00:00,26.16,26.27,26.04,26.1,1218600.0,17.2532,17.3258,17.1741,17.2136,1218600.0
2006-06-05 15:30:00,26.11,26.28,25.85,25.99,1876000.0,17.2202,17.3324,17.0488,17.1411,1876000.0
2006-06-06 09:30:00,25.89,26.08,25.59,25.69,2452800.0,17.0751,17.2004,16.8773,16.9432,2452800.0
2006-06-06 10:00:00,25.7,25.9,25.65,25.84,1553600.0,16.9498,17.0817,16.9169,17.0422,1553600.0
2006-06-06 10:30:00,25.84,25.96,25.56,25.6,1408800.0,17.0422,17.1213,16.8575,16.8839,1408800.0
2006-06-06 11:00:00,25.61,25.77,25.49,25.73,1111600.0,16.8905,16.996,16.8113,16.9696,1111600.0
2006-06-06 11:30:00,25.73,25.78,25.56,25.61,934000.0,16.9696,17.0026,16.8575,16.8905,934000.0
2006-06-06 12:00:00,25.61,25.83,25.59,25.72,665400.0,16.8905,17.0356,16.8773,16.963,665400.0
2006-06-06 12:30:00,25.72,26.25,25.71,26.25,931000.0,16.963,17.3126,16.9564,17.3126,931000.0
2006-06-06 13:00:00,26.25,26.3,25.98,26.2,647600.0,17.3126,17.3455,17.1345,17.2796,647600.0
2006-06-06 13:30:00,26.2,26.49,26.1,26.27,715400.0,17.2796,17.4709,17.2136,17.3258,715400.0
2006-06-06 14:00:00,26.26,26.43,26.13,26.39,881000.0,17.3192,17.4313,17.2334,17.4049,881000.0
2006-06-06 14:30:00,26.39,26.5,26.18,26.31,708000.0,17.4049,17.4774,17.2664,17.3521,708000.0
2006-06-06 15:00:00,26.31,26.43,26.23,26.33,691800.0,17.3521,17.4313,17.2994,17.3653,691800.0
2006-06-06 15:30:00,26.33,26.5,26.3,26.41,1102600.0,17.3653,17.4774,17.3455,17.4181,1102600.0
2006-06-07 09:30:00,26.36,26.36,25.65,25.87,1463000.0,17.3851,17.3851,16.9169,17.0619,1463000.0
2006-06-07 10:00:00,25.87,25.99,25.75,25.79,1097200.0,17.0619,17.1411,16.9828,17.0092,1097200.0
2006-06-07 10:30:00,25.83,25.83,25.57,25.7,1315000.0,17.0356,17.0356,16.8641,16.9498,1315000.0
2006-06-07 11:00:00,25.7,26.09,25.68,26.02,671400.0,16.9498,17.207,16.9366,17.1609,671400.0
2006-06-07 11:30:00,26.03,26.53,26.03,26.5,1022600.0,17.1675,17.4972,17.1675,17.4774,1022600.0
2006-06-07 12:00:00,26.5,26.79,26.43,26.76,726400.0,17.4774,17.6687,17.4313,17.6489,726400.0
2006-06-07 12:30:00,26.76,26.79,26.41,26.5,645200.0,17.6489,17.6687,17.4181,17.4774,645200.0
2006-06-07 13:00:00,26.5,26.64,26.46,26.5,505400.0,17.4774,17.5698,17.4511,17.4774,505400.0
2006-06-07 13:30:00,26.5,26.5,26.29,26.3,800800.0,17.4774,17.4774,17.3389,17.3455,800800.0
2006-06-07 14:00:00,26.29,26.29,26.0,26.11,710200.0,17.3389,17.3389,17.1477,17.2202,710200.0
2006-06-07 14:30:00,26.11,26.2,25.95,26.0,796000.0,17.2202,17.2796,17.1147,17.1477,796000.0
2006-06-07 15:00:00,26.0,26.08,25.77,25.8,1078800.0,17.1477,17.2004,16.996,17.0158,1078800.0
2006-06-07 15:30:00,25.8,25.84,25.61,25.62,1215200.0,17.0158,17.0422,16.8905,16.8971,1215200.0
2006-06-08 09:30:00,25.5,25.54,24.65,24.75,2946400.0,16.8179,16.8443,16.2573,16.3233,2946400.0
2006-06-08 10:00:00,24.75,25.03,24.63,24.68,2295000.0,16.3233,16.5079,16.2441,16.2771,2295000.0
2006-06-08 10:30:00,24.68,24.69,24.21,24.27,2033400.0,16.2771,16.2837,15.9671,16.0067,2033400.0
2006-06-08 11:00:00,24.27,24.35,23.75,23.93,2070800.0,16.0067,16.0595,15.6638,15.7825,2070800.0
2006-06-08 11:30:00,23.9,23.91,23.53,23.73,2183600.0,15.7627,15.7693,15.5187,15.6506,2183600.0
2006-06-08 12:00:00,23.71,24.15,23.64,24.13,1338400.0,15.6374,15.9276,15.5912,15.9144,1338400.0
2006-06-08 12:30:00,24.13,24.32,23.85,24.09,1083000.0,15.9144,16.0397,15.7297,15.888,1083000.0
2006-06-08 13:00:00,24.06,24.1,23.75,23.99,920000.0,15.8682,15.8946,15.6638,15.822,920000.0
2006-06-08 13:30:00,23.98,24.3,23.9,24.21,1692600.0,15.8154,16.0265,15.7627,15.9671,1692600.0
2006-06-08 14:00:00,24.21,24.52,24.0,24.43,2053200.0,15.9671,16.1716,15.8286,16.1122,2053200.0
2006-06-08 14:30:00,24.43,24.82,24.32,24.54,1830000.0,16.1122,16.3694,16.0397,16.1848,1830000.0
2006-06-08 15:00:00,24.55,25.02,24.53,24.72,1681600.0,16.1914,16.5013,16.1782,16.3035,1681600.0
2006-06-08 15:30:00,24.72,25.0,24.7,24.96,1788000.0,16.3035,16.4882,16.2903,16.4618,1788000.0
2006-06-09 09:30:00,25.14,25.5,25.13,25.38,1672600.0,16.5805,16.8179,16.5739,16.7388,1672600.0
2006-06-09 10:00:00,25.35,25.65,25.31,25.51,1055600.0,16.719,16.9169,16.6926,16.8245,1055600.0
2006-06-09 10:30:00,25.52,25.61,25.02,25.02,909400.0,16.8311,16.8905,16.5013,16.5013,909400.0
2006-06-09 11:00:00,25.0,25.32,24.95,25.25,676200.0,16.4882,16.6992,16.4552,16.653,676200.0
2006-06-09 11:30:00,25.25,25.32,24.9,25.08,661600.0,16.653,16.6992,16.4222,16.5409,661600.0
2006-06-09 12:00:00,25.08,25.12,24.63,24.68,657800.0,16.5409,16.5673,16.2441,16.2771,657800.0
2006-06-09 12:30:00,24.68,24.85,24.63,24.64,833400.0,16.2771,16.3892,16.2441,16.2507,833400.0
2006-06-09 13:00:00,24.65,24.69,24.4,24.42,903600.0,16.2573,16.2837,16.0924,16.1056,903600.0
2006-06-09 13:30:00,24.4,24.72,24.39,24.63,651000.0,16.0924,16.3035,16.0858,16.2441,651000.0
2006-06-09 14:00:00,24.61,24.7,24.5,24.61,889200.0,16.2309,16.2903,16.1584,16.2309,889200.0
2006-06-09 14:30:00,24.6,24.75,24.55,24.64,653800.0,16.2243,16.3233,16.1914,16.2507,653800.0
2006-06-09 15:00:00,24.64,24.65,24.41,24.49,658800.0,16.2507,16.2573,16.099,16.1518,658800.0
2006-06-09 15:30:00,24.5,24.67,24.47,24.49,1001400.0,16.1584,16.2705,16.1386,16.1518,1001400.0
2006-06-12 09:30:00,24.8,24.93,24.59,24.63,1221400.0,16.3563,16.442,16.2178,16.2441,1221400.0
2006-06-12 10:00:00,24.63,24.63,24.27,24.42,1225000.0,16.2441,16.2441,16.0067,16.1056,1225000.0
2006-06-12 10:30:00,24.43,24.68,24.32,24.38,734600.0,16.1122,16.2771,16.0397,16.0793,734600.0
2006-06-12 11:00:00,24.38,24.46,24.08,24.36,932000.0,16.0793,16.132,15.8814,16.0661,932000.0
2006-06-12 11:30:00,24.38,24.5,24.21,24.29,697800.0,16.0793,16.1584,15.9671,16.0199,697800.0
2006-06-12 12:00:00,24.29,24.41,24.25,24.27,560000.0,16.0199,16.099,15.9935,16.0067,560000.0
2006-06-12 12:30:00,24.28,24.33,24.17,24.31,450800.0,16.0133,16.0463,15.9408,16.0331,450800.0
2006-06-12 13:00:00,24.3,24.32,24.16,24.22,536400.0,16.0265,16.0397,15.9342,15.9737,536400.0
2006-06-12 13:30:00,24.22,24.27,24.09,24.15,517400.0,15.9737,16.0067,15.888,15.9276,517400.0
2006-06-12 14:00:00,24.14,24.23,23.89,23.94,844200.0,15.921,15.9803,15.7561,15.7891,844200.0
2006-06-12 14:30:00,23.94,23.94,23.78,23.81,895400.0,15.7891,15.7891,15.6835,15.7033,895400.0
2006-06-12 15:00:00,23.81,23.93,23.75,23.82,842800.0,15.7033,15.7825,15.6638,15.7099,842800.0
2006-06-12 15:30:00,23.82,23.86,23.65,23.71,1424400.0,15.7099,15.7363,15.5978,15.6374,1424400.0
2006-06-13 09:30:00,22.75,23.36,22.69,23.24,1799000.0,15.2614,15.6706,15.2212,15.5901,1799000.0
2006-06-13 10:00:00,23.24,23.3,22.88,23.03,1169600.0,15.5901,15.6304,15.3486,15.4493,1169600.0
2006-06-13 10:30:00,23.03,23.04,22.54,22.64,1237000.0,15.4493,15.456,15.1206,15.1876,1237000.0
2006-06-13 11:00:00,22.63,22.69,22.54,22.59,1549800.0,15.1809,15.2212,15.1206,15.1541,1549800.0
2006-06-13 11:30:00,22.6,22.97,22.59,22.95,1554600.0,15.1608,15.409,15.1541,15.3956,1554600.0
2006-06-13 12:00:00,22.95,22.97,22.68,22.72,1087200.0,15.3956,15.409,15.2145,15.2413,1087200.0
2006-06-13 12:30:00,22.72,22.75,22.6,22.65,653000.0,15.2413,15.2614,15.1608,15.1944,653000.0
2006-06-13 13:00:00,22.65,22.65,22.39,22.43,871400.0,15.1944,15.1944,15.0199,15.0468,871400.0
2006-06-13 13:30:00,22.43,22.43,22.08,22.09,1448600.0,15.0468,15.0468,14.812,14.8187,1448600.0
2006-06-13 14:00:00,22.11,22.13,21.75,21.92,2521800.0,14.8321,14.8455,14.5906,14.7046,2521800.0
2006-06-13 14:30:00,21.93,21.95,21.67,21.77,1798800.0,14.7114,14.7248,14.5369,14.604,1798800.0
2006-06-13 15:00:00,21.77,21.93,21.55,21.85,2020800.0,14.604,14.7114,14.4564,14.6577,2020800.0
2006-06-13 15:30:00,21.86,22.11,21.8,21.88,2247400.0,14.6644,14.8321,14.6241,14.6778,2247400.0
2006-06-14 09:30:00,22.33,22.73,22.3,22.56,2212200.0,14.9797,15.248,14.9596,15.134,2212200.0
2006-06-14 10:00:00,22.56,22.6,22.25,22.36,1734400.0,15.134,15.1608,14.926,14.9998,1734400.0
2006-06-14 10:30:00,22.36,22.68,22.27,22.48,1641400.0,14.9998,15.2145,14.9394,15.0803,1641400.0
2006-06-14 11:00:00,22.49,22.54,22.3,22.52,1052400.0,15.087,15.1206,14.9596,15.1071,1052400.0
2006-06-14 11:30:00,22.52,22.7,22.45,22.66,1031800.0,15.1071,15.2279,15.0602,15.2011,1031800.0
2006-06-14 12:00:00,22.66,22.87,22.61,22.75,969200.0,15.2011,15.3419,15.1675,15.2614,969200.0
2006-06-14 12:30:00,22.75,22.83,22.67,22.82,587200.0,15.2614,15.3151,15.2078,15.3084,587200.0
2006-06-14 13:00:00,22.83,22.87,22.49,22.52,1095400.0,15.3151,15.3419,15.087,15.1071,1095400.0
2006-06-14 13:30:00,22.52,22.56,22.34,22.56,1241600.0,15.1071,15.134,14.9864,15.134,1241600.0
2006-06-14 14:00:00,22.55,22.66,22.45,22.6,1182800.0,15.1273,15.2011,15.0602,15.1608,1182800.0
2006-06-14 14:30:00,22.6,22.61,22.33,22.44,963800.0,15.1608,15.1675,14.9797,15.0535,963800.0
2006-06-14 15:00:00,22.43,22.47,22.3,22.36,931600.0,15.0468,15.0736,14.9596,14.9998,931600.0
2006-06-14 15:30:00,22.36,22.94,22.36,22.88,1683200.0,14.9998,15.3889,14.9998,15.3486,1683200.0
2006-06-15 09:30:00,23.43,23.64,23.34,23.52,1721800.0,15.7176,15.8585,15.6572,15.778,1721800.0
2006-06-15 10:00:00,23.51,23.58,23.4,23.51,1376000.0,15.7713,15.8182,15.6975,15.7713,1376000.0
2006-06-15 10:30:00,23.52,23.63,23.48,23.59,1522200.0,15.778,15.8518,15.7511,15.8249,1522200.0
2006-06-15 11:00:00,23.59,23.86,23.59,23.65,1092000.0,15.8249,16.0061,15.8249,15.8652,1092000.0
2006-06-15 11:30:00,23.67,23.86,23.56,23.85,989600.0,15.8786,16.0061,15.8048,15.9994,989600.0
2006-06-15 12:00:00,23.85,23.95,23.75,23.93,568000.0,15.9994,16.0664,15.9323,16.053,568000.0
2006-06-15 12:30:00,23.93,24.0,23.81,23.82,545000.0,16.053,16.1,15.9725,15.9792,545000.0
2006-06-15 13:00:00,23.84,23.84,23.68,23.75,696800.0,15.9926,15.9926,15.8853,15.9323,696800.0
2006-06-15 13:30:00,23.75,23.8,23.58,23.73,939000.0,15.9323,15.9658,15.8182,15.9189,939000.0
2006-06-15 14:00:00,23.73,24.2,23.73,24.05,842400.0,15.9189,16.2341,15.9189,16.1335,842400.0
2006-06-15 14:30:00,24.04,24.25,23.98,24.2,793800.0,16.1268,16.2677,16.0866,16.2341,793800.0
2006-06-15 15:00:00,24.21,24.41,24.15,24.38,1083600.0,16.2409,16.375,16.2006,16.3549,1083600.0
2006-06-15 15:30:00,24.39,24.63,24.38,24.49,2927600.0,16.3616,16.5226,16.3549,16.4287,2927600.0
2006-06-16 09:30:00,24.83,24.85,24.36,24.45,2627800.0,16.6568,16.6702,16.3415,16.4019,2627800.0
2006-06-16 10:00:00,24.45,24.65,24.05,24.23,1528800.0,16.4019,16.536,16.1335,16.2543,1528800.0
2006-06-16 10:30:00,24.21,24.36,23.93,23.96,1290200.0,16.2409,16.3415,16.053,16.0731,1290200.0
2006-06-16 11:00:00,23.96,24.15,23.93,24.11,868800.0,16.0731,16.2006,16.053,16.1738,868800.0
2006-06-16 11:30:00,24.1,24.22,24.02,24.11,499200.0,16.1671,16.2476,16.1134,16.1738,499200.0
2006-06-16 12:00:00,24.1,24.3,24.09,24.17,597600.0,16.1671,16.3012,16.1604,16.214,597600.0
2006-06-16 12:30:00,24.17,24.2,23.92,24.06,680000.0,16.214,16.2341,16.0463,16.1402,680000.0
2006-06-16 13:00:00,24.04,24.16,23.95,24.13,514600.0,16.1268,16.2073,16.0664,16.1872,514600.0
2006-06-16 13:30:00,24.13,24.25,24.07,24.2,651400.0,16.1872,16.2677,16.1469,16.2341,651400.0
2006-06-16 14:00:00,24.21,24.24,24.08,24.2,542200.0,16.2409,16.261,16.1536,16.2341,542200.0
2006-06-16 14:30:00,24.21,24.21,24.04,24.14,469800.0,16.2409,16.2409,16.1268,16.1939,469800.0
2006-06-16 15:00:00,24.11,24.33,24.1,24.31,522600.0,16.1738,16.3214,16.1671,16.3079,522600.0
2006-06-16 15:30:00,24.31,24.41,24.08,24.14,1134800.0,16.3079,16.375,16.1536,16.1939,1134800.0
2006-06-19 09:30:00,23.95,24.15,23.61,23.69,1032600.0,16.0664,16.2006,15.8384,15.892,1032600.0
2006-06-19 10:00:00,23.69,23.75,23.43,23.56,982800.0,15.892,15.9323,15.7176,15.8048,982800.0
2006-06-19 10:30:00,23.56,23.71,23.39,23.62,880800.0,15.8048,15.9054,15.6908,15.8451,880800.0
2006-06-19 11:00:00,23.62,23.88,23.47,23.58,720200.0,15.8451,16.0195,15.7444,15.8182,720200.0
2006-06-19 11:30:00,23.57,23.66,23.24,23.39,817600.0,15.8115,15.8719,15.5901,15.6908,817600.0
2006-06-19 12:00:00,23.4,23.61,23.4,23.6,462800.0,15.6975,15.8384,15.6975,15.8316,462800.0
2006-06-19 12:30:00,23.6,23.63,23.57,23.6,286600.0,15.8316,15.8518,15.8115,15.8316,286600.0
2006-06-19 13:00:00,23.59,23.63,23.32,23.41,635800.0,15.8249,15.8518,15.6438,15.7042,635800.0
2006-06-19 13:30:00,23.41,23.41,23.15,23.35,931600.0,15.7042,15.7042,15.5298,15.6639,931600.0
2006-06-19 14:00:00,23.34,23.45,23.32,23.44,553800.0,15.6572,15.731,15.6438,15.7243,553800.0
2006-06-19 14:30:00,23.44,23.5,23.25,23.36,1598800.0,15.7243,15.7646,15.5969,15.6706,1598800.0
2006-06-19 15:00:00,23.36,23.71,23.36,23.61,798600.0,15.6706,15.9054,15.6706,15.8384,798600.0
2006-06-19 15:30:00,23.6,23.67,23.42,23.49,1060600.0,15.8316,15.8786,15.7109,15.7579,1060600.0
2006-06-20 09:30:00,23.54,23.75,23.35,23.5,890400.0,15.7914,15.9323,15.6639,15.7646,890400.0
2006-06-20 10:00:00,23.5,23.69,23.45,23.67,731600.0,15.7646,15.892,15.731,15.8786,731600.0
2006-06-20 10:30:00,23.68,24.0,23.62,23.96,795200.0,15.8853,16.1,15.8451,16.0731,795200.0
2006-06-20 11:00:00,23.95,24.3,23.89,24.3,963200.0,16.0664,16.3012,16.0262,16.3012,963200.0
2006-06-20 11:30:00,24.29,24.35,24.14,24.18,523400.0,16.2945,16.3348,16.1939,16.2207,523400.0
2006-06-20 12:00:00,24.18,24.25,23.86,23.86,405200.0,16.2207,16.2677,16.0061,16.0061,405200.0
2006-06-20 12:30:00,23.86,24.03,23.83,23.92,554000.0,16.0061,16.1201,15.9859,16.0463,554000.0
2006-06-20 13:00:00,23.92,24.11,23.9,23.94,351400.0,16.0463,16.1738,16.0329,16.0597,351400.0
2006-06-20 13:30:00,23.93,24.01,23.82,23.93,467600.0,16.053,16.1067,15.9792,16.053,467600.0
2006-06-20 14:00:00,23.91,23.93,23.64,23.67,540000.0,16.0396,16.053,15.8585,15.8786,540000.0
2006-06-20 14:30:00,23.67,23.92,23.64,23.89,536000.0,15.8786,16.0463,15.8585,16.0262,536000.0
2006-06-20 15:00:00,23.89,23.94,23.72,23.81,452400.0,16.0262,16.0597,15.9121,15.9725,452400.0
2006-06-20 15:30:00,23.81,23.85,23.58,23.69,715200.0,15.9725,15.9994,15.8182,15.892,715200.0
2006-06-21 09:30:00,23.68,24.2,23.68,24.08,754000.0,15.8853,16.2341,15.8853,16.1536,754000.0
2006-06-21 10:00:00,24.06,24.36,24.01,24.22,953600.0,16.1402,16.3415,16.1067,16.2476,953600.0
2006-06-21 10:30:00,24.21,24.42,24.06,24.22,779400.0,16.2409,16.3817,16.1402,16.2476,779400.0
2006-06-21 11:00:00,24.2,24.53,24.17,24.5,663600.0,16.2341,16.4555,16.214,16.4354,663600.0
2006-06-21 11:30:00,24.51,24.85,24.5,24.81,833400.0,16.4421,16.6702,16.4354,16.6434,833400.0
2006-06-21 12:00:00,24.81,24.98,24.71,24.78,845600.0,16.6434,16.7574,16.5763,16.6232,845600.0
2006-06-21 12:30:00,24.78,24.83,24.6,24.77,474000.0,16.6232,16.6568,16.5025,16.6165,474000.0
2006-06-21 13:00:00,24.75,24.79,24.63,24.72,341600.0,16.6031,16.6299,16.5226,16.583,341600.0
2006-06-21 13:30:00,24.71,24.86,24.64,24.85,355600.0,16.5763,16.6769,16.5293,16.6702,355600.0
2006-06-21 14:00:00,24.85,24.91,24.71,24.82,407400.0,16.6702,16.7104,16.5763,16.6501,407400.0
2006-06-21 14:30:00,24.82,24.93,24.7,24.81,680800.0,16.6501,16.7239,16.5696,16.6434,680800.0
2006-06-21 15:00:00,24.83,24.83,24.65,24.66,747000.0,16.6568,16.6568,16.536,16.5427,747000.0
2006-06-21 15:30:00,24.66,24.67,24.45,24.57,1029200.0,16.5427,16.5494,16.4019,16.4824,1029200.0
2006-06-22 09:30:00,24.58,24.93,24.55,24.79,1494000.0,16.4891,16.7239,16.4689,16.6299,1494000.0
2006-06-22 10:00:00,24.8,24.84,24.14,24.34,1080200.0,16.6366,16.6635,16.1939,16.3281,1080200.0
2006-06-22 10:30:00,24.36,24.79,24.31,24.58,875600.0,16.3415,16.6299,16.3079,16.4891,875600.0
2006-06-22 11:00:00,24.57,24.85,24.48,24.75,763000.0,16.4824,16.6702,16.422,16.6031,763000.0
2006-06-22 11:30:00,24.78,24.88,24.58,24.65,563600.0,16.6232,16.6903,16.4891,16.536,563600.0
2006-06-22 12:00:00,24.65,24.68,24.53,24.57,355800.0,16.536,16.5561,16.4555,16.4824,355800.0
2006-06-22 12:30:00,24.57,24.59,24.38,24.55,463400.0,16.4824,16.4958,16.3549,16.4689,463400.0
2006-06-22 13:00:00,24.55,24.59,24.39,24.43,357400.0,16.4689,16.4958,16.3616,16.3884,357400.0
2006-06-22 13:30:00,24.43,24.52,24.31,24.4,365000.0,16.3884,16.4488,16.3079,16.3683,365000.0
2006-06-22 14:00:00,24.41,24.43,24.25,24.32,368600.0,16.375,16.3884,16.2677,16.3146,368600.0
2006-06-22 14:30:00,24.32,24.58,24.32,24.56,368200.0,16.3146,16.4891,16.3146,16.4756,368200.0
2006-06-22 15:00:00,24.56,24.64,24.44,24.6,395600.0,16.4756,16.5293,16.3951,16.5025,395600.0
2006-06-22 15:30:00,24.61,24.7,24.5,24.62,711000.0,16.5092,16.5696,16.4354,16.5159,711000.0
2006-06-23 09:30:00,24.39,24.92,24.35,24.79,829400.0,16.3616,16.7171,16.3348,16.6299,829400.0
2006-06-23 10:00:00,24.79,24.96,24.74,24.87,607600.0,16.6299,16.744,16.5964,16.6836,607600.0
2006-06-23 10:30:00,24.87,24.95,24.61,24.82,523800.0,16.6836,16.7373,16.5092,16.6501,523800.0
2006-06-23 11:00:00,24.84,24.86,24.62,24.73,369000.0,16.6635,16.6769,16.5159,16.5897,369000.0
2006-06-23 11:30:00,24.71,24.75,24.6,24.73,235400.0,16.5763,16.6031,16.5025,16.5897,235400.0
2006-06-23 12:00:00,24.73,25.13,24.7,25.02,495000.0,16.5897,16.858,16.5696,16.7842,495000.0
2006-06-23 12:30:00,25.03,25.16,25.0,25.11,480200.0,16.7909,16.8781,16.7708,16.8446,480200.0
2006-06-23 13:00:00,25.11,25.33,25.09,25.32,531800.0,16.8446,16.9922,16.8312,16.9855,531800.0
2006-06-23 13:30:00,25.32,25.34,25.24,25.27,423800.0,16.9855,16.9989,16.9318,16.9519,423800.0
2006-06-23 14:00:00,25.27,25.27,25.0,25.1,718800.0,16.9519,16.9519,16.7708,16.8379,718800.0
2006-06-23 14:30:00,25.1,25.18,24.91,24.92,433800.0,16.8379,16.8916,16.7104,16.7171,433800.0
2006-06-23 15:00:00,24.91,24.97,24.83,24.97,399600.0,16.7104,16.7507,16.6568,16.7507,399600.0
2006-06-23 15:30:00,24.95,25.06,24.88,24.88,580400.0,16.7373,16.8111,16.6903,16.6903,580400.0
2006-06-26 09:30:00,25.18,25.48,25.07,25.25,1046800.0,16.8916,17.0928,16.8178,16.9385,1046800.0
2006-06-26 10:00:00,25.27,25.29,24.88,25.02,722000.0,16.9519,16.9654,16.6903,16.7842,722000.0
2006-06-26 10:30:00,25.01,25.13,24.96,25.05,1160400.0,16.7775,16.858,16.744,16.8044,1160400.0
2006-06-26 11:00:00,25.05,25.05,24.9,24.93,375000.0,16.8044,16.8044,16.7037,16.7239,375000.0
2006-06-26 11:30:00,24.93,25.02,24.9,25.0,529000.0,16.7239,16.7842,16.7037,16.7708,529000.0
2006-06-26 12:00:00,24.98,25.02,24.88,24.9,1350400.0,16.7574,16.7842,16.6903,16.7037,1350400.0
2006-06-26 12:30:00,24.88,25.17,24.88,25.14,596400.0,16.6903,16.8849,16.6903,16.8647,596400.0
2006-06-26 13:00:00,25.13,25.24,25.12,25.15,583000.0,16.858,16.9318,16.8513,16.8714,583000.0
2006-06-26 13:30:00,25.15,25.17,25.05,25.13,558000.0,16.8714,16.8849,16.8044,16.858,558000.0
2006-06-26 14:00:00,25.11,25.17,25.0,25.06,394800.0,16.8446,16.8849,16.7708,16.8111,394800.0
2006-06-26 14:30:00,25.06,25.14,25.01,25.11,484800.0,16.8111,16.8647,16.7775,16.8446,484800.0
2006-06-26 15:00:00,25.11,25.24,25.07,25.21,615000.0,16.8446,16.9318,16.8178,16.9117,615000.0
2006-06-26 15:30:00,25.22,25.4,25.15,25.39,1017000.0,16.9184,17.0391,16.8714,17.0324,1017000.0
2006-06-27 09:30:00,25.4,25.75,25.3,25.52,950400.0,17.0391,17.2739,16.9721,17.1196,950400.0
2006-06-27 10:00:00,25.5,25.78,25.5,25.75,586400.0,17.1062,17.2941,17.1062,17.2739,586400.0
2006-06-27 10:30:00,25.75,25.85,25.73,25.79,641000.0,17.2739,17.341,17.2605,17.3008,641000.0
2006-06-27 11:00:00,25.8,25.84,25.43,25.51,917800.0,17.3075,17.3343,17.0593,17.1129,917800.0
2006-06-27 11:30:00,25.52,25.55,25.22,25.31,463400.0,17.1196,17.1398,16.9184,16.9788,463400.0
2006-06-27 12:00:00,25.3,25.33,24.85,24.88,716600.0,16.9721,16.9922,16.6702,16.6903,716600.0
2006-06-27 12:30:00,24.88,24.88,24.66,24.79,1019800.0,16.6903,16.6903,16.5427,16.6299,1019800.0
2006-06-27 13:00:00,24.79,25.15,24.76,25.14,845800.0,16.6299,16.8714,16.6098,16.8647,845800.0
2006-06-27 13:30:00,25.14,25.21,25.12,25.17,680000.0,16.8647,16.9117,16.8513,16.8849,680000.0
2006-06-27 14:00:00,25.16,25.22,24.98,25.08,801000.0,16.8781,16.9184,16.7574,16.8245,801000.0
2006-06-27 14:30:00,25.08,25.09,24.84,24.88,691200.0,16.8245,16.8312,16.6635,16.6903,691200.0
2006-06-27 15:00:00,24.88,25.24,24.88,25.16,613600.0,16.6903,16.9318,16.6903,16.8781,613600.0
2006-06-27 15:30:00,25.18,25.21,24.91,24.92,815400.0,16.8916,16.9117,16.7104,16.7171,815400.0
2006-06-28 09:30:00,25.0,25.14,24.88,25.04,487200.0,16.7708,16.8647,16.6903,16.7976,487200.0
2006-06-28 10:00:00,25.04,25.3,25.04,25.13,425600.0,16.7976,16.9721,16.7976,16.858,425600.0
2006-06-28 10:30:00,25.14,25.15,24.68,24.79,807600.0,16.8647,16.8714,16.5561,16.6299,807600.0
2006-06-28 11:00:00,24.79,24.97,24.26,24.82,1262800.0,16.6299,16.7507,16.2744,16.6501,1262800.0
2006-06-28 11:30:00,24.82,24.93,24.69,24.9,396000.0,16.6501,16.7239,16.5629,16.7037,396000.0
2006-06-28 12:00:00,24.9,25.04,24.87,24.95,295400.0,16.7037,16.7976,16.6836,16.7373,295400.0
2006-06-28 12:30:00,24.98,24.98,24.83,24.86,263600.0,16.7574,16.7574,16.6568,16.6769,263600.0
2006-06-28 13:00:00,24.86,24.9,24.5,24.89,627600.0,16.6769,16.7037,16.4354,16.697,627600.0
2006-06-28 13:30:00,24.89,24.9,24.68,24.81,332400.0,16.697,16.7037,16.5561,16.6434,332400.0
2006-06-28 14:00:00,24.79,24.92,24.78,24.88,436000.0,16.6299,16.7171,16.6232,16.6903,436000.0
2006-06-28 14:30:00,24.9,25.11,24.87,25.04,476400.0,16.7037,16.8446,16.6836,16.7976,476400.0
2006-06-28 15:00:00,25.04,25.18,25.02,25.17,423800.0,16.7976,16.8916,16.7842,16.8849,423800.0
2006-06-28 15:30:00,25.16,25.18,25.0,25.03,891200.0,16.8781,16.8916,16.7708,16.7909,891200.0
2006-06-29 09:30:00,25.3,25.86,25.25,25.68,1042800.0,16.9721,17.3477,16.9385,17.227,1042800.0
2006-06-29 10:00:00,25.71,25.89,25.68,25.85,754000.0,17.2471,17.3679,17.227,17.341,754000.0
2006-06-29 10:30:00,25.85,25.92,25.79,25.88,515600.0,17.341,17.388,17.3008,17.3611,515600.0
2006-06-29 11:00:00,25.88,26.03,25.86,26.0,719000.0,17.3611,17.4618,17.3477,17.4416,719000.0
2006-06-29 11:30:00,26.0,26.1,25.92,25.95,845600.0,17.4416,17.5087,17.388,17.4081,845600.0
2006-06-29 12:00:00,25.93,26.09,25.9,26.0,456800.0,17.3947,17.502,17.3746,17.4416,456800.0
2006-06-29 12:30:00,25.99,26.06,25.97,26.06,565200.0,17.4349,17.4819,17.4215,17.4819,565200.0
2006-06-29 13:00:00,26.04,26.22,25.99,26.22,605200.0,17.4685,17.5892,17.4349,17.5892,605200.0
2006-06-29 13:30:00,26.22,26.25,26.14,26.21,472200.0,17.5892,17.6094,17.5356,17.5825,472200.0
2006-06-29 14:00:00,26.21,26.86,26.11,26.66,1512400.0,17.5825,18.0186,17.5154,17.8844,1512400.0
2006-06-29 14:30:00,26.66,26.96,26.42,26.93,1542600.0,17.8844,18.0856,17.7234,18.0655,1542600.0
2006-06-29 15:00:00,26.93,27.39,26.88,27.25,2008400.0,18.0655,18.3741,18.032,18.2802,2008400.0
2006-06-29 15:30:00,27.25,27.73,27.17,27.62,3269400.0,18.2802,18.6022,18.2265,18.5284,3269400.0
2006-06-30 09:30:00,27.95,28.15,27.81,27.89,2106200.0,18.7498,18.8839,18.6559,18.7095,2106200.0
2006-06-30 10:00:00,27.88,27.94,27.63,27.65,1729800.0,18.7028,18.7431,18.5351,18.5485,1729800.0
2006-06-30 10:30:00,27.65,27.93,27.55,27.79,1485800.0,18.5485,18.7364,18.4814,18.6424,1485800.0
2006-06-30 11:00:00,27.79,27.91,27.66,27.69,772600.0,18.6424,18.7229,18.5552,18.5754,772600.0
2006-06-30 11:30:00,27.69,27.69,27.54,27.58,842000.0,18.5754,18.5754,18.4747,18.5016,842000.0
2006-06-30 12:00:00,27.59,27.7,27.47,27.55,626800.0,18.5083,18.5821,18.4278,18.4814,626800.0
2006-06-30 12:30:00,27.54,27.58,27.46,27.49,380000.0,18.4747,18.5016,18.4211,18.4412,380000.0
2006-06-30 13:00:00,27.5,27.5,27.42,27.43,469000.0,18.4479,18.4479,18.3942,18.4009,469000.0
2006-06-30 13:30:00,27.43,27.63,27.42,27.62,547000.0,18.4009,18.5351,18.3942,18.5284,547000.0
2006-06-30 14:00:00,27.63,27.89,27.6,27.84,636800.0,18.5351,18.7095,18.515,18.676,636800.0
2006-06-30 14:30:00,27.83,27.91,27.77,27.86,305600.0,18.6693,18.7229,18.629,18.6894,305600.0
2006-06-30 15:00:00,27.85,27.88,27.65,27.68,290200.0,18.6827,18.7028,18.5485,18.5686,290200.0
2006-06-30 15:30:00,27.68,27.8,27.64,27.74,544600.0,18.5686,18.6491,18.5418,18.6089,544600.0
2006-07-03 09:30:00,28.6,28.63,28.2,28.57,1203000.0,19.1858,19.2059,18.9175,19.1657,1203000.0
2006-07-03 10:00:00,28.58,28.74,28.51,28.74,735800.0,19.1724,19.2797,19.1254,19.2797,735800.0
2006-07-03 10:30:00,28.73,29.1,28.73,28.91,1034000.0,19.273,19.5212,19.273,19.3938,1034000.0
2006-07-03 11:00:00,28.91,29.19,28.78,29.18,857800.0,19.3938,19.5816,19.3066,19.5749,857800.0
2006-07-03 11:30:00,29.18,29.2,29.0,29.0,1274000.0,19.5749,19.5883,19.4541,19.4541,1274000.0
2006-07-03 12:00:00,29.0,29.13,28.97,29.11,977800.0,19.4541,19.5414,19.434,19.5279,977800.0
2006-07-03 12:30:00,29.11,29.32,29.11,29.24,1105400.0,19.5279,19.6688,19.5279,19.6151,1105400.0
2006-07-03 13:00:00,29.24,29.27,29.09,29.09,172800.0,19.6151,19.6353,19.5145,19.5145,172800.0
2006-07-03 13:30:00,29.09,29.09,29.09,29.09,0.0,19.5145,19.5145,19.5145,19.5145,0.0
2006-07-03 14:00:00,29.27,29.27,29.27,29.27,1600.0,19.6353,19.6353,19.6353,19.6353,1600.0
2006-07-03 14:30:00,29.27,29.27,29.27,29.27,0.0,19.6353,19.6353,19.6353,19.6353,0.0
2006-07-03 15:00:00,29.25,29.25,29.25,29.25,200.0,19.6219,19.6219,19.6219,19.6219,200.0
2006-07-03 15:30:00,29.25,29.25,29.25,29.25,0.0,19.6219,19.6219,19.6219,19.6219,0.0
2006-07-05 09:30:00,28.95,28.97,28.13,28.57,2169600.0,19.4206,19.434,18.8705,19.1657,2169600.0
2006-07-05 10:00:00,28.58,28.64,28.13,28.31,1581200.0,19.1724,19.2126,18.8705,18.9913,1581200.0
2006-07-05 10:30:00,28.3,28.3,28.0,28.1,1125800.0,18.9846,18.9846,18.7833,18.8504,1125800.0
2006-07-05 11:00:00,28.1,28.14,28.03,28.13,1052800.0,18.8504,18.8772,18.8034,18.8705,1052800.0
2006-07-05 11:30:00,28.12,28.25,28.11,28.18,965800.0,18.8638,18.951,18.8571,18.9041,965800.0
2006-07-05 12:00:00,28.18,28.19,27.94,28.06,947800.0,18.9041,18.9108,18.7431,18.8236,947800.0
2006-07-05 12:30:00,28.06,28.18,27.96,28.09,609800.0,18.8236,18.9041,18.7565,18.8437,609800.0
2006-07-05 13:00:00,28.1,28.35,28.08,28.3,536000.0,18.8504,19.0181,18.837,18.9846,536000.0
2006-07-05 13:30:00,28.3,28.49,28.29,28.46,640600.0,18.9846,19.112,18.9779,19.0919,640600.0
2006-07-05 14:00:00,28.47,28.5,28.3,28.36,520200.0,19.0986,19.1187,18.9846,19.0248,520200.0
2006-07-05 14:30:00,28.37,28.53,28.35,28.5,458200.0,19.0315,19.1389,19.0181,19.1187,458200.0
2006-07-05 15:00:00,28.5,28.5,28.3,28.35,359200.0,19.1187,19.1187,18.9846,19.0181,359200.0
2006-07-05 15:30:00,28.35,28.46,28.28,28.4,725600.0,19.0181,19.0919,18.9711,19.0516,725600.0
2006-07-06 09:30:00,28.5,29.06,28.45,29.04,1313400.0,19.1187,19.4944,19.0852,19.481,1313400.0
2006-07-06 10:00:00,29.03,29.69,29.0,29.59,1726000.0,19.4743,19.917,19.4541,19.8499,1726000.0
2006-07-06 10:30:00,29.59,29.6,29.35,29.45,1352800.0,19.8499,19.8566,19.6889,19.756,1352800.0
2006-07-06 11:00:00,29.44,29.55,29.32,29.46,582800.0,19.7493,19.8231,19.6688,19.7627,582800.0
2006-07-06 11:30:00,29.45,29.47,29.25,29.29,551600.0,19.756,19.7694,19.6219,19.6487,551600.0
2006-07-06 12:00:00,29.28,29.47,29.23,29.34,566400.0,19.642,19.7694,19.6084,19.6822,566400.0
2006-07-06 12:30:00,29.32,29.33,29.02,29.11,543800.0,19.6688,19.6755,19.4676,19.5279,543800.0
2006-07-06 13:00:00,29.11,29.23,29.11,29.18,362800.0,19.5279,19.6084,19.5279,19.5749,362800.0
2006-07-06 13:30:00,29.17,29.38,29.15,29.17,384400.0,19.5682,19.7091,19.5548,19.5682,384400.0
2006-07-06 14:00:00,29.16,29.22,28.85,28.92,654200.0,19.5615,19.6017,19.3535,19.4005,654200.0
2006-07-06 14:30:00,28.92,29.03,28.77,28.95,527200.0,19.4005,19.4743,19.2999,19.4206,527200.0
2006-07-06 15:00:00,28.95,29.32,28.88,28.88,1186600.0,19.4206,19.6688,19.3736,19.3736,1186600.0
2006-07-06 15:30:00,28.88,28.94,28.7,28.79,1011800.0,19.3736,19.4139,19.2529,19.3133,1011800.0
2006-07-07 09:30:00,28.7,28.73,28.41,28.57,1273600.0,19.2529,19.273,19.0584,19.1657,1273600.0
2006-07-07 10:00:00,28.58,28.99,28.52,28.93,978400.0,19.1724,19.4474,19.1321,19.4072,978400.0
2006-07-07 10:30:00,28.93,29.04,28.7,28.99,609800.0,19.4072,19.481,19.2529,19.4474,609800.0
2006-07-07 11:00:00,28.98,29.16,28.97,29.12,594600.0,19.4407,19.5615,19.434,19.5346,594600.0
2006-07-07 11:30:00,29.11,29.2,29.06,29.17,397600.0,19.5279,19.5883,19.4944,19.5682,397600.0
2006-07-07 12:00:00,29.17,29.18,29.0,29.07,310200.0,19.5682,19.5749,19.4541,19.5011,310200.0
2006-07-07 12:30:00,29.07,29.07,28.9,28.91,417400.0,19.5011,19.5011,19.3871,19.3938,417400.0
2006-07-07 13:00:00,28.9,28.94,28.59,28.69,438600.0,19.3871,19.4139,19.1791,19.2462,438600.0
2006-07-07 13:30:00,28.68,28.7,28.43,28.49,619800.0,19.2395,19.2529,19.0718,19.112,619800.0
2006-07-07 14:00:00,28.48,28.56,28.32,28.43,470800.0,19.1053,19.159,18.998,19.0718,470800.0
2006-07-07 14:30:00,28.43,28.45,28.2,28.2,468400.0,19.0718,19.0852,18.9175,18.9175,468400.0
2006-07-07 15:00:00,28.2,28.2,27.95,28.0,812200.0,18.9175,18.9175,18.7498,18.7833,812200.0
2006-07-07 15:30:00,28.0,28.08,27.96,28.05,1348400.0,18.7833,18.837,18.7565,18.8169,1348400.0
2006-07-10 09:30:00,28.18,28.42,27.98,28.09,1169200.0,18.9041,19.0651,18.7699,18.8437,1169200.0
2006-07-10 10:00:00,28.07,28.34,28.06,28.32,1161400.0,18.8303,19.0114,18.8236,18.998,1161400.0
2006-07-10 10:30:00,28.34,28.58,28.32,28.56,1171000.0,19.0114,19.1724,18.998,19.159,1171000.0
2006-07-10 11:00:00,28.55,28.68,28.41,28.48,777800.0,19.1523,19.2395,19.0584,19.1053,777800.0
2006-07-10 11:30:00,28.47,28.52,28.33,28.37,554400.0,19.0986,19.1321,19.0047,19.0315,554400.0
2006-07-10 12:00:00,28.37,28.52,28.33,28.49,450200.0,19.0315,19.1321,19.0047,19.112,450200.0
2006-07-10 12:30:00,28.5,28.67,28.48,28.65,548600.0,19.1187,19.2328,19.1053,19.2194,548600.0
2006-07-10 13:00:00,28.64,28.64,28.46,28.53,349600.0,19.2126,19.2126,19.0919,19.1389,349600.0
2006-07-10 13:30:00,28.54,28.6,28.41,28.47,309000.0,19.1456,19.1858,19.0584,19.0986,309000.0
2006-07-10 14:00:00,28.45,28.51,28.4,28.41,376000.0,19.0852,19.1254,19.0516,19.0584,376000.0
2006-07-10 14:30:00,28.41,28.42,27.98,28.26,504600.0,19.0584,19.0651,18.7699,18.9577,504600.0
2006-07-10 15:00:00,28.26,28.36,28.18,28.31,564800.0,18.9577,19.0248,18.9041,18.9913,564800.0
2006-07-10 15:30:00,28.31,28.36,28.24,28.31,715800.0,18.9913,19.0248,18.9443,18.9913,715800.0
2006-07-11 09:30:00,28.35,28.53,28.18,28.4,1038600.0,19.0181,19.1389,18.9041,19.0516,1038600.0
2006-07-11 10:00:00,28.4,28.42,28.04,28.04,998800.0,19.0516,19.0651,18.8101,18.8101,998800.0
2006-07-11 10:30:00,28.05,28.13,27.77,27.81,1473400.0,18.8169,18.8705,18.629,18.6559,1473400.0
2006-07-11 11:00:00,27.81,27.99,27.8,27.95,661200.0,18.6559,18.7766,18.6491,18.7498,661200.0
2006-07-11 11:30:00,27.95,28.06,27.93,27.95,450600.0,18.7498,18.8236,18.7364,18.7498,450600.0
2006-07-11 12:00:00,27.93,28.17,27.93,28.14,396000.0,18.7364,18.8974,18.7364,18.8772,396000.0
2006-07-11 12:30:00,28.15,28.16,27.81,27.81,402800.0,18.8839,18.8906,18.6559,18.6559,402800.0
2006-07-11 13:00:00,27.82,27.9,27.82,27.89,450600.0,18.6626,18.7162,18.6626,18.7095,450600.0
2006-07-11 13:30:00,27.89,27.9,27.8,27.86,620000.0,18.7095,18.7162,18.6491,18.6894,620000.0
2006-07-11 14:00:00,27.86,28.19,27.83,28.08,727000.0,18.6894,18.9108,18.6693,18.837,727000.0
2006-07-11 14:30:00,28.09,28.19,28.04,28.15,504200.0,18.8437,18.9108,18.8101,18.8839,504200.0
2006-07-11 15:00:00,28.16,28.35,28.12,28.25,586000.0,18.8906,19.0181,18.8638,18.951,586000.0
2006-07-11 15:30:00,28.24,28.43,28.22,28.43,985400.0,18.9443,19.0718,18.9309,19.0718,985400.0
2006-07-12 09:30:00,28.5,28.94,28.39,28.7,1393400.0,19.1187,19.4139,19.0449,19.2529,1393400.0
2006-07-12 10:00:00,28.7,28.73,28.47,28.6,909400.0,19.2529,19.273,19.0986,19.1858,909400.0
2006-07-12 10:30:00,28.6,28.78,28.59,28.63,762600.0,19.1858,19.3066,19.1791,19.2059,762600.0
2006-07-12 11:00:00,28.61,28.8,28.57,28.75,512800.0,19.1925,19.32,19.1657,19.2864,512800.0
2006-07-12 11:30:00,28.75,28.92,28.71,28.8,496200.0,19.2864,19.4005,19.2596,19.32,496200.0
2006-07-12 12:00:00,28.82,28.82,28.13,28.14,1090600.0,19.3334,19.3334,18.8705,18.8772,1090600.0
2006-07-12 12:30:00,28.14,28.24,28.0,28.17,895600.0,18.8772,18.9443,18.7833,18.8974,895600.0
2006-07-12 13:00:00,28.17,28.18,27.91,27.95,826400.0,18.8974,18.9041,18.7229,18.7498,826400.0
2006-07-12 13:30:00,27.96,28.03,27.65,27.79,735400.0,18.7565,18.8034,18.5485,18.6424,735400.0
2006-07-12 14:00:00,27.8,28.16,27.78,28.08,547800.0,18.6491,18.8906,18.6357,18.837,547800.0
2006-07-12 14:30:00,28.1,28.14,27.86,27.95,485000.0,18.8504,18.8772,18.6894,18.7498,485000.0
2006-07-12 15:00:00,27.93,28.1,27.88,28.06,463200.0,18.7364,18.8504,18.7028,18.8236,463200.0
2006-07-12 15:30:00,28.06,28.14,27.98,28.02,783200.0,18.8236,18.8772,18.7699,18.7967,783200.0
2006-07-13 09:30:00,27.76,27.81,26.93,27.1,1524800.0,18.7317,18.7655,18.1717,18.2864,1524800.0
2006-07-13 10:00:00,27.11,27.35,27.07,27.27,804000.0,18.2931,18.4551,18.2661,18.4011,804000.0
2006-07-13 10:30:00,27.25,27.41,27.04,27.07,973400.0,18.3876,18.4956,18.2459,18.2661,973400.0
2006-07-13 11:00:00,27.06,27.15,26.95,27.09,737200.0,18.2594,18.3201,18.1852,18.2796,737200.0
2006-07-13 11:30:00,27.1,27.2,26.98,27.17,637200.0,18.2864,18.3539,18.2054,18.3336,637200.0
2006-07-13 12:00:00,27.18,27.37,27.11,27.14,641400.0,18.3404,18.4686,18.2931,18.3134,641400.0
2006-07-13 12:30:00,27.15,27.3,27.07,27.17,378800.0,18.3201,18.4213,18.2661,18.3336,378800.0
2006-07-13 13:00:00,27.17,27.19,26.96,27.07,417400.0,18.3336,18.3471,18.1919,18.2661,417400.0
2006-07-13 13:30:00,27.0,27.05,26.83,26.83,523800.0,18.2189,18.2527,18.1042,18.1042,523800.0
2006-07-13 14:00:00,26.84,26.93,26.78,26.81,482000.0,18.1109,18.1717,18.0705,18.0907,482000.0
2006-07-13 14:30:00,26.81,26.87,26.67,26.7,593400.0,18.0907,18.1312,17.9962,18.0165,593400.0
2006-07-13 15:00:00,26.7,26.72,26.54,26.62,782200.0,18.0165,18.03,17.9085,17.9625,782200.0
2006-07-13 15:30:00,26.64,26.67,26.5,26.57,1308400.0,17.976,17.9962,17.8815,17.9288,1308400.0
2006-07-14 09:30:00,26.9,27.33,26.82,26.86,1253800.0,18.1514,18.4416,18.0975,18.1244,1253800.0
2006-07-14 10:00:00,26.85,26.97,26.62,26.75,773800.0,18.1177,18.1987,17.9625,18.0502,773800.0
2006-07-14 10:30:00,26.75,26.97,26.61,26.7,693800.0,18.0502,18.1987,17.9557,18.0165,693800.0
2006-07-14 11:00:00,26.68,26.88,26.6,26.73,683600.0,18.003,18.1379,17.949,18.0367,683600.0
2006-07-14 11:30:00,26.72,26.85,26.53,26.84,733000.0,18.03,18.1177,17.9018,18.1109,733000.0
2006-07-14 12:00:00,26.85,26.85,26.44,26.49,433400.0,18.1177,18.1177,17.841,17.8748,433400.0
2006-07-14 12:30:00,26.48,26.73,26.42,26.62,372400.0,17.868,18.0367,17.8275,17.9625,372400.0
2006-07-14 13:00:00,26.63,26.78,26.53,26.78,375200.0,17.9692,18.0705,17.9018,18.0705,375200.0
2006-07-14 13:30:00,26.75,27.13,26.74,26.95,628400.0,18.0502,18.3066,18.0435,18.1852,628400.0
2006-07-14 14:00:00,26.93,26.99,26.85,26.86,490600.0,18.1717,18.2122,18.1177,18.1244,490600.0
2006-07-14 14:30:00,26.88,26.92,26.75,26.86,283200.0,18.1379,18.1649,18.0502,18.1244,283200.0
2006-07-14 15:00:00,26.87,27.04,26.87,26.97,351000.0,18.1312,18.2459,18.1312,18.1987,351000.0
2006-07-14 15:30:00,26.97,27.4,26.93,27.23,793200.0,18.1987,18.4888,18.1717,18.3741,793200.0
2006-07-17 09:30:00,26.65,26.9,26.52,26.74,1028200.0,17.9827,18.1514,17.895,18.0435,1028200.0
2006-07-17 10:00:00,26.72,26.79,26.42,26.56,944200.0,18.03,18.0772,17.8275,17.922,944200.0
2006-07-17 10:30:00,26.57,26.61,26.21,26.43,883600.0,17.9288,17.9557,17.6858,17.8343,883600.0
2006-07-17 11:00:00,26.41,26.48,26.09,26.34,781600.0,17.8208,17.868,17.6049,17.7736,781600.0
2006-07-17 11:30:00,26.34,26.36,26.05,26.11,582600.0,17.7736,17.7871,17.5779,17.6184,582600.0
2006-07-17 12:00:00,26.11,26.5,25.93,26.0,623400.0,17.6184,17.8815,17.4969,17.5441,623400.0
2006-07-17 12:30:00,26.0,26.06,25.81,25.95,808200.0,17.5441,17.5846,17.4159,17.5104,808200.0
2006-07-17 13:00:00,25.95,26.09,25.82,25.83,485200.0,17.5104,17.6049,17.4227,17.4294,485200.0
2006-07-17 13:30:00,25.86,25.9,25.73,25.85,541400.0,17.4497,17.4767,17.3619,17.4429,541400.0
2006-07-17 14:00:00,25.85,26.06,25.8,25.87,614200.0,17.4429,17.5846,17.4092,17.4564,614200.0
2006-07-17 14:30:00,25.86,25.88,25.54,25.57,602400.0,17.4497,17.4632,17.2337,17.254,602400.0
2006-07-17 15:00:00,25.58,25.68,25.5,25.65,694800.0,17.2607,17.3282,17.2067,17.308,694800.0
2006-07-17 15:30:00,25.63,25.81,25.42,25.77,1729800.0,17.2945,17.4159,17.1528,17.3889,1729800.0
2006-07-18 09:30:00,26.52,26.61,26.0,26.31,2718800.0,17.895,17.9557,17.5441,17.7533,2718800.0
2006-07-18 10:00:00,26.31,26.35,25.54,25.81,1800000.0,17.7533,17.7803,17.2337,17.4159,1800000.0
2006-07-18 10:30:00,25.81,26.1,25.68,25.99,1096000.0,17.4159,17.6116,17.3282,17.5374,1096000.0
2006-07-18 11:00:00,25.99,26.04,25.64,25.84,864000.0,17.5374,17.5711,17.3012,17.4362,864000.0
2006-07-18 11:30:00,25.85,26.29,25.84,26.18,770600.0,17.4429,17.7398,17.4362,17.6656,770600.0
2006-07-18 12:00:00,26.15,26.2,25.88,26.2,421600.0,17.6454,17.6791,17.4632,17.6791,421600.0
2006-07-18 12:30:00,26.18,26.25,25.95,26.08,447800.0,17.6656,17.7128,17.5104,17.5981,447800.0
2006-07-18 13:00:00,26.08,26.1,25.52,25.56,762800.0,17.5981,17.6116,17.2202,17.2472,762800.0
2006-07-18 13:30:00,25.6,25.67,25.25,25.3,812800.0,17.2742,17.3215,17.0381,17.0718,812800.0
2006-07-18 14:00:00,25.3,25.82,25.26,25.71,694000.0,17.0718,17.4227,17.0448,17.3485,694000.0
2006-07-18 14:30:00,25.71,26.03,25.65,25.83,670800.0,17.3485,17.5644,17.308,17.4294,670800.0
2006-07-18 15:00:00,25.83,25.95,25.6,25.86,515600.0,17.4294,17.5104,17.2742,17.4497,515600.0
2006-07-18 15:30:00,25.87,26.2,25.83,25.92,1003400.0,17.4564,17.6791,17.4294,17.4902,1003400.0
2006-07-19 09:30:00,26.38,26.4,25.81,26.0,1001200.0,17.8006,17.814,17.4159,17.5441,1001200.0
2006-07-19 10:00:00,25.99,26.65,25.99,26.6,1164800.0,17.5374,17.9827,17.5374,17.949,1164800.0
2006-07-19 10:30:00,26.59,27.5,26.59,27.41,1617400.0,17.9423,18.5563,17.9423,18.4956,1617400.0
2006-07-19 11:00:00,27.41,27.42,27.04,27.09,1001600.0,18.4956,18.5023,18.2459,18.2796,1001600.0
2006-07-19 11:30:00,27.09,27.35,27.03,27.19,590400.0,18.2796,18.4551,18.2392,18.3471,590400.0
2006-07-19 12:00:00,27.18,27.19,26.91,26.99,481600.0,18.3404,18.3471,18.1582,18.2122,481600.0
2006-07-19 12:30:00,26.99,27.29,26.9,27.25,450600.0,18.2122,18.4146,18.1514,18.3876,450600.0
2006-07-19 13:00:00,27.24,27.49,27.23,27.43,653400.0,18.3809,18.5496,18.3741,18.5091,653400.0
2006-07-19 13:30:00,27.42,27.46,27.28,27.35,549000.0,18.5023,18.5293,18.4078,18.4551,549000.0
2006-07-19 14:00:00,27.36,27.45,27.31,27.34,450000.0,18.4618,18.5226,18.4281,18.4483,450000.0
2006-07-19 14:30:00,27.34,27.49,27.32,27.43,421600.0,18.4483,18.5496,18.4348,18.5091,421600.0
2006-07-19 15:00:00,27.43,27.46,27.23,27.32,493600.0,18.5091,18.5293,18.3741,18.4348,493600.0
2006-07-19 15:30:00,27.33,27.35,27.07,27.18,913600.0,18.4416,18.4551,18.2661,18.3404,913600.0
2006-07-20 09:30:00,26.98,27.21,26.75,26.82,1041200.0,18.2054,18.3606,18.0502,18.0975,1041200.0
2006-07-20 10:00:00,26.82,26.98,26.58,26.98,786200.0,18.0975,18.2054,17.9355,18.2054,786200.0
2006-07-20 10:30:00,26.99,27.11,26.81,27.11,637800.0,18.2122,18.2931,18.0907,18.2931,637800.0
2006-07-20 11:00:00,27.13,27.22,26.93,26.96,470600.0,18.3066,18.3674,18.1717,18.1919,470600.0
2006-07-20 11:30:00,26.96,27.07,26.64,26.77,713800.0,18.1919,18.2661,17.976,18.0637,713800.0
2006-07-20 12:00:00,26.78,26.78,26.38,26.4,799400.0,18.0705,18.0705,17.8006,17.814,799400.0
2006-07-20 12:30:00,26.4,26.43,26.21,26.35,971000.0,17.814,17.8343,17.6858,17.7803,971000.0
2006-07-20 13:00:00,26.36,26.41,26.04,26.05,704200.0,17.7871,17.8208,17.5711,17.5779,704200.0
2006-07-20 13:30:00,26.05,26.06,25.65,25.78,1396400.0,17.5779,17.5846,17.308,17.3957,1396400.0
2006-07-20 14:00:00,25.77,25.95,25.67,25.68,871200.0,17.3889,17.5104,17.3215,17.3282,871200.0
2006-07-20 14:30:00,25.68,25.98,25.67,25.95,555400.0,17.3282,17.5306,17.3215,17.5104,555400.0
2006-07-20 15:00:00,25.95,26.03,25.83,25.84,607600.0,17.5104,17.5644,17.4294,17.4362,607600.0
2006-07-20 15:30:00,25.84,25.88,25.6,25.63,1113200.0,17.4362,17.4632,17.2742,17.2945,1113200.0
2006-07-21 09:30:00,25.93,25.98,25.33,25.33,1295600.0,17.4969,17.5306,17.092,17.092,1295600.0
2006-07-21 10:00:00,25.33,25.41,25.07,25.24,1038600.0,17.092,17.146,16.9166,17.0313,1038600.0
2006-07-21 10:30:00,25.24,25.72,25.16,25.61,842000.0,17.0313,17.3552,16.9773,17.281,842000.0
2006-07-21 11:00:00,25.6,25.71,25.38,25.42,708200.0,17.2742,17.3485,17.1258,17.1528,708200.0
2006-07-21 11:30:00,25.42,25.54,25.29,25.38,403400.0,17.1528,17.2337,17.065,17.1258,403400.0
2006-07-21 12:00:00,25.38,25.38,25.16,25.3,419600.0,17.1258,17.1258,16.9773,17.0718,419600.0
2006-07-21 12:30:00,25.3,25.4,25.11,25.24,469200.0,17.0718,17.1393,16.9436,17.0313,469200.0
2006-07-21 13:00:00,25.23,25.33,25.14,25.16,464800.0,17.0246,17.092,16.9638,16.9773,464800.0
2006-07-21 13:30:00,25.16,25.26,25.14,25.17,282200.0,16.9773,17.0448,16.9638,16.9841,282200.0
2006-07-21 14:00:00,25.17,25.22,25.1,25.18,334600.0,16.9841,17.0178,16.9368,16.9908,334600.0
2006-07-21 14:30:00,25.2,25.21,25.13,25.14,397600.0,17.0043,17.0111,16.9571,16.9638,397600.0
2006-07-21 15:00:00,25.14,25.35,25.14,25.3,543000.0,16.9638,17.1055,16.9638,17.0718,543000.0
2006-07-21 15:30:00,25.33,25.36,25.18,25.25,1106200.0,17.092,17.1123,16.9908,17.0381,1106200.0
2006-07-24 09:30:00,25.0,25.21,24.47,24.5,1687800.0,16.8694,17.0111,16.5117,16.532,1687800.0
2006-07-24 10:00:00,24.5,24.5,23.79,24.16,2763600.0,16.532,16.532,16.0529,16.3026,2763600.0
2006-07-24 10:30:00,24.17,24.4,24.03,24.36,1419400.0,16.3093,16.4645,16.2148,16.4375,1419400.0
2006-07-24 11:00:00,24.36,24.75,24.35,24.7,1616600.0,16.4375,16.7007,16.4308,16.6669,1616600.0
2006-07-24 11:30:00,24.71,24.94,24.66,24.88,762600.0,16.6737,16.8289,16.6399,16.7884,762600.0
2006-07-24 12:00:00,24.88,25.05,24.77,25.03,544000.0,16.7884,16.9031,16.7142,16.8896,544000.0
2006-07-24 12:30:00,25.02,25.05,24.88,24.89,649200.0,16.8829,16.9031,16.7884,16.7951,649200.0
2006-07-24 13:00:00,24.9,25.04,24.87,25.03,425600.0,16.8019,16.8964,16.7816,16.8896,425600.0
2006-07-24 13:30:00,25.02,25.1,25.0,25.01,453600.0,16.8829,16.9368,16.8694,16.8761,453600.0
2006-07-24 14:00:00,25.02,25.13,24.93,25.09,384200.0,16.8829,16.9571,16.8221,16.9301,384200.0
2006-07-24 14:30:00,25.09,25.23,25.09,25.23,424200.0,16.9301,17.0246,16.9301,17.0246,424200.0
2006-07-24 15:00:00,25.22,25.47,25.19,25.47,797600.0,17.0178,17.1865,16.9976,17.1865,797600.0
2006-07-24 15:30:00,25.5,25.52,25.28,25.45,1153200.0,17.2067,17.2202,17.0583,17.173,1153200.0
2006-07-25 09:30:00,25.42,25.96,25.23,25.9,1068800.0,17.1528,17.5171,17.0246,17.4767,1068800.0
2006-07-25 10:00:00,25.9,25.98,25.67,25.76,892600.0,17.4767,17.5306,17.3215,17.3822,892600.0
2006-07-25 10:30:00,25.79,25.81,25.38,25.5,787000.0,17.4024,17.4159,17.1258,17.2067,787000.0
2006-07-25 11:00:00,25.5,25.72,25.29,25.49,971000.0,17.2067,17.3552,17.065,17.2,971000.0
2006-07-25 11:30:00,25.48,25.68,25.4,25.6,546400.0,17.1933,17.3282,17.1393,17.2742,546400.0
2006-07-25 12:00:00,25.6,25.62,25.45,25.56,267200.0,17.2742,17.2877,17.173,17.2472,267200.0
2006-07-25 12:30:00,25.56,25.84,25.5,25.74,461400.0,17.2472,17.4362,17.2067,17.3687,461400.0
2006-07-25 13:00:00,25.74,25.86,25.67,25.83,313600.0,17.3687,17.4497,17.3215,17.4294,313600.0
2006-07-25 13:30:00,25.83,25.85,25.58,25.66,309400.0,17.4294,17.4429,17.2607,17.3147,309400.0
2006-07-25 14:00:00,25.65,25.68,25.46,25.54,371800.0,17.308,17.3282,17.1798,17.2337,371800.0
2006-07-25 14:30:00,25.54,25.83,25.54,25.82,420200.0,17.2337,17.4294,17.2337,17.4227,420200.0
2006-07-25 15:00:00,25.82,26.07,25.78,26.0,712800.0,17.4227,17.5914,17.3957,17.5441,712800.0
2006-07-25 15:30:00,26.0,26.17,25.89,26.05,793200.0,17.5441,17.6588,17.4699,17.5779,793200.0
2006-07-26 09:30:00,25.55,25.68,25.38,25.45,789800.0,17.2405,17.3282,17.1258,17.173,789800.0
2006-07-26 10:00:00,25.45,25.46,25.13,25.34,934600.0,17.173,17.1798,16.9571,17.0988,934600.0
2006-07-26 10:30:00,25.34,25.52,25.2,25.31,622600.0,17.0988,17.2202,17.0043,17.0785,622600.0
2006-07-26 11:00:00,25.31,25.53,25.28,25.29,568600.0,17.0785,17.227,17.0583,17.065,568600.0
2006-07-26 11:30:00,25.29,25.42,25.29,25.39,358200.0,17.065,17.1528,17.065,17.1325,358200.0
2006-07-26 12:00:00,25.4,25.59,25.39,25.52,452800.0,17.1393,17.2675,17.1325,17.2202,452800.0
2006-07-26 12:30:00,25.53,25.6,25.41,25.51,391800.0,17.227,17.2742,17.146,17.2135,391800.0
2006-07-26 13:00:00,25.5,25.56,25.39,25.44,269000.0,17.2067,17.2472,17.1325,17.1663,269000.0
2006-07-26 13:30:00,25.43,25.91,25.4,25.86,564800.0,17.1595,17.4834,17.1393,17.4497,564800.0
2006-07-26 14:00:00,25.84,26.33,25.77,26.11,1152600.0,17.4362,17.7668,17.3889,17.6184,1152600.0
2006-07-26 14:30:00,26.14,26.36,26.13,26.27,739000.0,17.6386,17.7871,17.6319,17.7263,739000.0
2006-07-26 15:00:00,26.24,26.26,25.96,26.0,841800.0,17.7061,17.7196,17.5171,17.5441,841800.0
2006-07-26 15:30:00,26.0,26.18,26.0,26.12,890400.0,17.5441,17.6656,17.5441,17.6251,890400.0
2006-07-27 09:30:00,26.73,26.88,26.42,26.46,1013200.0,18.0367,18.1379,17.8275,17.8545,1013200.0
2006-07-27 10:00:00,26.45,26.53,26.25,26.5,723600.0,17.8478,17.9018,17.7128,17.8815,723600.0
2006-07-27 10:30:00,26.5,26.58,26.25,26.46,884800.0,17.8815,17.9355,17.7128,17.8545,884800.0
2006-07-27 11:00:00,26.48,26.53,26.32,26.47,444200.0,17.868,17.9018,17.7601,17.8613,444200.0
2006-07-27 11:30:00,26.47,26.73,26.41,26.68,506400.0,17.8613,18.0367,17.8208,18.003,506400.0
2006-07-27 12:00:00,26.69,26.7,26.43,26.44,404600.0,18.0097,18.0165,17.8343,17.841,404600.0
2006-07-27 12:30:00,26.43,26.43,26.16,26.17,368600.0,17.8343,17.8343,17.6521,17.6588,368600.0
2006-07-27 13:00:00,26.17,26.19,25.81,25.92,633600.0,17.6588,17.6723,17.4159,17.4902,633600.0
2006-07-27 13:30:00,25.93,25.96,25.69,25.72,543600.0,17.4969,17.5171,17.335,17.3552,543600.0
2006-07-27 14:00:00,25.72,25.75,25.45,25.61,674400.0,17.3552,17.3754,17.173,17.281,674400.0
2006-07-27 14:30:00,25.61,25.68,25.53,25.66,280200.0,17.281,17.3282,17.227,17.3147,280200.0
2006-07-27 15:00:00,25.68,25.75,25.56,25.58,482200.0,17.3282,17.3754,17.2472,17.2607,482200.0
2006-07-27 15:30:00,25.58,25.86,25.58,25.7,705000.0,17.2607,17.4497,17.2607,17.3417,705000.0
2006-07-28 09:30:00,25.93,26.25,25.8,25.93,674600.0,17.4969,17.7128,17.4092,17.4969,674600.0
2006-07-28 10:00:00,25.93,26.14,25.66,25.74,585000.0,17.4969,17.6386,17.3147,17.3687,585000.0
2006-07-28 10:30:00,25.72,25.99,25.72,25.88,411800.0,17.3552,17.5374,17.3552,17.4632,411800.0
2006-07-28 11:00:00,25.89,26.25,25.89,26.21,472000.0,17.4699,17.7128,17.4699,17.6858,472000.0
2006-07-28 11:30:00,26.22,26.41,26.15,26.21,408400.0,17.6926,17.8208,17.6454,17.6858,408400.0
2006-07-28 12:00:00,26.21,26.36,26.05,26.23,325200.0,17.6858,17.7871,17.5779,17.6993,325200.0
2006-07-28 12:30:00,26.24,26.4,26.24,26.4,335600.0,17.7061,17.814,17.7061,17.814,335600.0
2006-07-28 13:00:00,26.4,26.53,26.36,26.52,433000.0,17.814,17.9018,17.7871,17.895,433000.0
2006-07-28 13:30:00,26.53,26.53,26.18,26.22,195800.0,17.9018,17.9018,17.6656,17.6926,195800.0
2006-07-28 14:00:00,26.23,26.47,26.23,26.41,167200.0,17.6993,17.8613,17.6993,17.8208,167200.0
2006-07-28 14:30:00,26.42,26.49,26.3,26.44,220200.0,17.8275,17.8748,17.7466,17.841,220200.0
2006-07-28 15:00:00,26.43,26.46,26.33,26.39,340400.0,17.8343,17.8545,17.7668,17.8073,340400.0
2006-07-28 15:30:00,26.39,26.55,26.39,26.48,562600.0,17.8073,17.9153,17.8073,17.868,562600.0
2006-07-31 09:30:00,26.77,26.85,26.45,26.61,1334000.0,18.0637,18.1177,17.8478,17.9557,1334000.0
2006-07-31 10:00:00,26.59,26.79,26.4,26.67,688000.0,17.9423,18.0772,17.814,17.9962,688000.0
2006-07-31 10:30:00,26.68,26.85,26.64,26.76,777800.0,18.003,18.1177,17.976,18.057,777800.0
2006-07-31 11:00:00,26.75,27.05,26.75,27.0,571000.0,18.0502,18.2527,18.0502,18.2189,571000.0
2006-07-31 11:30:00,27.0,27.31,27.0,27.21,813400.0,18.2189,18.4281,18.2189,18.3606,813400.0
2006-07-31 12:00:00,27.2,27.49,27.18,27.47,545800.0,18.3539,18.5496,18.3404,18.5361,545800.0
2006-07-31 12:30:00,27.46,27.46,27.31,27.35,755600.0,18.5293,18.5293,18.4281,18.4551,755600.0
2006-07-31 13:00:00,27.35,27.4,27.3,27.39,390600.0,18.4551,18.4888,18.4213,18.4821,390600.0
2006-07-31 13:30:00,27.4,27.66,27.37,27.5,698800.0,18.4888,18.6643,18.4686,18.5563,698800.0
2006-07-31 14:00:00,27.5,27.54,27.43,27.47,507200.0,18.5563,18.5833,18.5091,18.5361,507200.0
2006-07-31 14:30:00,27.47,27.58,27.43,27.46,499000.0,18.5361,18.6103,18.5091,18.5293,499000.0
2006-07-31 15:00:00,27.46,27.6,27.45,27.53,550200.0,18.5293,18.6238,18.5226,18.5765,550200.0
2006-07-31 15:30:00,27.53,27.54,27.28,27.31,1117400.0,18.5765,18.5833,18.4078,18.4281,1117400.0
2006-08-01 09:30:00,27.28,27.28,26.73,27.0,977000.0,18.4078,18.4078,18.0367,18.2189,977000.0
2006-08-01 10:00:00,27.0,27.03,26.8,26.81,1090200.0,18.2189,18.2392,18.084,18.0907,1090200.0
2006-08-01 10:30:00,26.8,26.95,26.72,26.79,858400.0,18.084,18.1852,18.03,18.0772,858400.0
2006-08-01 11:00:00,26.8,26.83,26.66,26.8,607400.0,18.084,18.1042,17.9895,18.084,607400.0
2006-08-01 11:30:00,26.8,27.27,26.78,27.27,818400.0,18.084,18.4011,18.0705,18.4011,818400.0
2006-08-01 12:00:00,27.27,27.5,27.18,27.39,628200.0,18.4011,18.5563,18.3404,18.4821,628200.0
2006-08-01 12:30:00,27.38,27.38,27.12,27.25,306400.0,18.4753,18.4753,18.2999,18.3876,306400.0
2006-08-01 13:00:00,27.25,27.32,27.04,27.2,539400.0,18.3876,18.4348,18.2459,18.3539,539400.0
2006-08-01 13:30:00,27.18,27.34,27.09,27.23,470800.0,18.3404,18.4483,18.2796,18.3741,470800.0
2006-08-01 14:00:00,27.21,27.41,27.21,27.4,377000.0,18.3606,18.4956,18.3606,18.4888,377000.0
2006-08-01 14:30:00,27.41,27.43,27.2,27.27,386200.0,18.4956,18.5091,18.3539,18.4011,386200.0
2006-08-01 15:00:00,27.27,27.3,27.23,27.28,334200.0,18.4011,18.4213,18.3741,18.4078,334200.0
2006-08-01 15:30:00,27.28,27.63,27.25,27.55,822800.0,18.4078,18.644,18.3876,18.59,822800.0
2006-08-02 09:30:00,28.43,28.49,28.06,28.47,2492600.0,19.1838,19.2243,18.9342,19.2108,2492600.0
2006-08-02 10:00:00,28.45,28.65,28.1,28.33,1202800.0,19.1973,19.3323,18.9612,19.1164,1202800.0
2006-08-02 10:30:00,28.33,28.43,28.27,28.38,715200.0,19.1164,19.1838,19.0759,19.1501,715200.0
2006-08-02 11:00:00,28.39,28.55,28.34,28.49,660200.0,19.1568,19.2648,19.1231,19.2243,660200.0
2006-08-02 11:30:00,28.49,28.67,28.36,28.65,783600.0,19.2243,19.3458,19.1366,19.3323,783600.0
2006-08-02 12:00:00,28.65,28.66,28.53,28.65,667800.0,19.3323,19.339,19.2513,19.3323,667800.0
2006-08-02 12:30:00,28.65,28.66,28.45,28.49,497200.0,19.3323,19.339,19.1973,19.2243,497200.0
2006-08-02 13:00:00,28.5,28.5,28.33,28.43,406400.0,19.2311,19.2311,19.1164,19.1838,406400.0
2006-08-02 13:30:00,28.43,28.45,28.29,28.31,241200.0,19.1838,19.1973,19.0894,19.1029,241200.0
2006-08-02 14:00:00,28.31,28.35,28.07,28.09,635200.0,19.1029,19.1299,18.9409,18.9544,635200.0
2006-08-02 14:30:00,28.08,28.17,27.78,27.86,671000.0,18.9477,19.0084,18.7452,18.7992,671000.0
2006-08-02 15:00:00,27.86,27.92,27.68,27.81,599800.0,18.7992,18.8397,18.6778,18.7655,599800.0
2006-08-02 15:30:00,27.81,28.18,27.81,28.14,1067200.0,18.7655,19.0151,18.7655,18.9882,1067200.0
2006-08-03 09:30:00,27.6,27.86,27.5,27.75,743000.0,18.6238,18.7992,18.5563,18.725,743000.0
2006-08-03 10:00:00,27.75,28.07,27.66,28.03,669200.0,18.725,18.9409,18.6643,18.9139,669200.0
2006-08-03 10:30:00,28.05,28.05,27.64,27.75,659200.0,18.9274,18.9274,18.6508,18.725,659200.0
2006-08-03 11:00:00,27.75,27.8,27.61,27.64,502200.0,18.725,18.7587,18.6305,18.6508,502200.0
2006-08-03 11:30:00,27.64,27.65,27.49,27.51,625000.0,18.6508,18.6575,18.5496,18.563,625000.0
2006-08-03 12:00:00,27.52,27.55,27.39,27.46,656200.0,18.5698,18.59,18.4821,18.5293,656200.0
2006-08-03 12:30:00,27.46,27.77,27.45,27.75,442600.0,18.5293,18.7385,18.5226,18.725,442600.0
2006-08-03 13:00:00,27.74,27.99,27.74,27.84,1691800.0,18.7182,18.8869,18.7182,18.7857,1691800.0
2006-08-03 13:30:00,27.84,27.96,27.75,27.83,322200.0,18.7857,18.8667,18.725,18.779,322200.0
2006-08-03 14:00:00,27.83,27.93,27.8,27.93,387600.0,18.779,18.8465,18.7587,18.8465,387600.0
2006-08-03 14:30:00,27.93,28.11,27.92,27.98,680400.0,18.8465,18.9679,18.8397,18.8802,680400.0
2006-08-03 15:00:00,27.97,28.03,27.91,27.93,584400.0,18.8734,18.9139,18.833,18.8465,584400.0
2006-08-03 15:30:00,27.92,27.97,27.75,27.85,764400.0,18.8397,18.8734,18.725,18.7925,764400.0
2006-08-04 09:30:00,28.28,28.67,28.28,28.36,1212200.0,19.0826,19.3458,19.0826,19.1366,1212200.0
2006-08-04 10:00:00,28.39,28.39,28.05,28.25,912600.0,19.1568,19.1568,18.9274,19.0624,912600.0
2006-08-04 10:30:00,28.28,28.45,28.2,28.28,908200.0,19.0826,19.1973,19.0286,19.0826,908200.0
2006-08-04 11:00:00,28.29,28.32,28.13,28.24,392600.0,19.0894,19.1096,18.9814,19.0556,392600.0
2006-08-04 11:30:00,28.24,28.39,28.24,28.27,716000.0,19.0556,19.1568,19.0556,19.0759,716000.0
2006-08-04 12:00:00,28.26,28.29,27.95,28.03,560600.0,19.0691,19.0894,18.8599,18.9139,560600.0
2006-08-04 12:30:00,28.03,28.03,27.81,27.95,427800.0,18.9139,18.9139,18.7655,18.8599,427800.0
2006-08-04 13:00:00,27.95,28.0,27.57,27.65,441200.0,18.8599,18.8937,18.6035,18.6575,441200.0
2006-08-04 13:30:00,27.65,27.7,27.5,27.63,473800.0,18.6575,18.6913,18.5563,18.644,473800.0
2006-08-04 14:00:00,27.63,27.8,27.57,27.61,407600.0,18.644,18.7587,18.6035,18.6305,407600.0
2006-08-04 14:30:00,27.58,27.71,27.42,27.46,421600.0,18.6103,18.698,18.5023,18.5293,421600.0
2006-08-04 15:00:00,27.46,27.63,27.4,27.61,424800.0,18.5293,18.644,18.4888,18.6305,424800.0
2006-08-04 15:30:00,27.61,27.67,27.55,27.58,547600.0,18.6305,18.671,18.59,18.6103,547600.0
2006-08-07 09:30:00,27.63,27.91,27.56,27.91,645400.0,18.644,18.833,18.5968,18.833,645400.0
2006-08-07 10:00:00,27.9,28.09,27.79,27.95,604800.0,18.8262,18.9544,18.752,18.8599,604800.0
2006-08-07 10:30:00,27.95,27.96,27.64,27.76,557200.0,18.8599,18.8667,18.6508,18.7317,557200.0
2006-08-07 11:00:00,27.75,27.88,27.61,27.8,459400.0,18.725,18.8127,18.6305,18.7587,459400.0
2006-08-07 11:30:00,27.8,28.1,27.79,28.07,399800.0,18.7587,18.9612,18.752,18.9409,399800.0
2006-08-07 12:00:00,28.07,28.1,27.99,28.04,290400.0,18.9409,18.9612,18.8869,18.9207,290400.0
2006-08-07 12:30:00,28.05,28.29,28.05,28.18,355200.0,18.9274,19.0894,18.9274,19.0151,355200.0
2006-08-07 13:00:00,28.17,28.27,28.15,28.26,325800.0,19.0084,19.0759,18.9949,19.0691,325800.0
2006-08-07 13:30:00,28.27,28.34,27.92,27.93,351800.0,19.0759,19.1231,18.8397,18.8465,351800.0
2006-08-07 14:00:00,27.92,28.07,27.84,27.91,337600.0,18.8397,18.9409,18.7857,18.833,337600.0
2006-08-07 14:30:00,27.91,28.0,27.88,27.92,219200.0,18.833,18.8937,18.8127,18.8397,219200.0
2006-08-07 15:00:00,27.93,28.0,27.81,27.88,353400.0,18.8465,18.8937,18.7655,18.8127,353400.0
2006-08-07 15:30:00,27.88,28.04,27.86,27.98,886200.0,18.8127,18.9207,18.7992,18.8802,886200.0
2006-08-08 09:30:00,28.05,28.23,27.63,27.94,621400.0,18.9274,19.0489,18.644,18.8532,621400.0
2006-08-08 10:00:00,27.94,28.06,27.77,27.79,279000.0,18.8532,18.9342,18.7385,18.752,279000.0
2006-08-08 10:30:00,27.79,27.85,27.71,27.79,176000.0,18.752,18.7925,18.698,18.752,176000.0
2006-08-08 11:00:00,27.77,27.85,27.68,27.84,252800.0,18.7385,18.7925,18.6778,18.7857,252800.0
2006-08-08 11:30:00,27.84,27.95,27.75,27.84,596600.0,18.7857,18.8599,18.725,18.7857,596600.0
2006-08-08 12:00:00,27.86,27.91,27.81,27.84,155600.0,18.7992,18.833,18.7655,18.7857,155600.0
2006-08-08 12:30:00,27.84,27.89,27.76,27.84,180800.0,18.7857,18.8195,18.7317,18.7857,180800.0
2006-08-08 13:00:00,27.84,27.85,27.74,27.77,218800.0,18.7857,18.7925,18.7182,18.7385,218800.0
2006-08-08 13:30:00,27.75,27.82,27.7,27.72,191200.0,18.725,18.7722,18.6913,18.7047,191200.0
2006-08-08 14:00:00,27.73,27.99,27.52,27.58,843600.0,18.7115,18.8869,18.5698,18.6103,843600.0
2006-08-08 14:30:00,27.6,27.7,27.38,27.41,883800.0,18.6238,18.6913,18.4753,18.4956,883800.0
2006-08-08 15:00:00,27.4,27.55,27.15,27.27,720000.0,18.4888,18.59,18.3201,18.4011,720000.0
2006-08-08 15:30:00,27.27,27.27,27.07,27.18,945200.0,18.4011,18.4011,18.2661,18.3404,945200.0
2006-08-09 09:30:00,27.53,27.61,27.11,27.23,1049000.0,18.5765,18.6305,18.2931,18.3741,1049000.0
2006-08-09 10:00:00,27.22,27.37,27.08,27.16,639400.0,18.3674,18.4686,18.2729,18.3269,639400.0
2006-08-09 10:30:00,27.18,27.27,26.91,27.27,984400.0,18.3404,18.4011,18.1582,18.4011,984400.0
2006-08-09 11:00:00,27.28,27.57,27.28,27.54,865400.0,18.4078,18.6035,18.4078,18.5833,865400.0
2006-08-09 11:30:00,27.54,27.73,27.48,27.64,616000.0,18.5833,18.7115,18.5428,18.6508,616000.0
2006-08-09 12:00:00,27.65,27.75,27.5,27.72,312000.0,18.6575,18.725,18.5563,18.7047,312000.0
2006-08-09 12:30:00,27.72,27.75,27.48,27.56,296800.0,18.7047,18.725,18.5428,18.5968,296800.0
2006-08-09 13:00:00,27.56,27.56,27.43,27.46,331000.0,18.5968,18.5968,18.5091,18.5293,331000.0
2006-08-09 13:30:00,27.47,27.5,27.36,27.38,397400.0,18.5361,18.5563,18.4618,18.4753,397400.0
2006-08-09 14:00:00,27.37,27.54,27.33,27.45,315800.0,18.4686,18.5833,18.4416,18.5226,315800.0
2006-08-09 14:30:00,27.46,27.5,27.25,27.28,352000.0,18.5293,18.5563,18.3876,18.4078,352000.0
2006-08-09 15:00:00,27.28,27.36,27.22,27.23,431200.0,18.4078,18.4618,18.3674,18.3741,431200.0
2006-08-09 15:30:00,27.23,27.33,27.15,27.23,706000.0,18.3741,18.4416,18.3201,18.3741,706000.0
2006-08-10 09:30:00,26.95,26.98,26.66,26.88,877000.0,18.1852,18.2054,17.9895,18.1379,877000.0
2006-08-10 10:00:00,26.87,27.25,26.69,26.78,1136400.0,18.1312,18.3876,18.0097,18.0705,1136400.0
2006-08-10 10:30:00,26.75,26.81,26.61,26.75,714600.0,18.0502,18.0907,17.9557,18.0502,714600.0
2006-08-10 11:00:00,26.73,26.88,26.64,26.82,814400.0,18.0367,18.1379,17.976,18.0975,814400.0
2006-08-10 11:30:00,26.82,26.88,26.75,26.78,1222400.0,18.0975,18.1379,18.0502,18.0705,1222400.0
2006-08-10 12:00:00,26.79,26.89,26.76,26.78,279400.0,18.0772,18.1447,18.057,18.0705,279400.0
2006-08-10 12:30:00,26.78,26.88,26.74,26.77,189400.0,18.0705,18.1379,18.0435,18.0637,189400.0
2006-08-10 13:00:00,26.77,26.83,26.68,26.8,232400.0,18.0637,18.1042,18.003,18.084,232400.0
2006-08-10 13:30:00,26.8,27.05,26.79,26.97,380600.0,18.084,18.2527,18.0772,18.1987,380600.0
2006-08-10 14:00:00,26.97,27.14,26.95,26.98,327400.0,18.1987,18.3134,18.1852,18.2054,327400.0
2006-08-10 14:30:00,26.97,27.02,26.89,27.01,211800.0,18.1987,18.2324,18.1447,18.2257,211800.0
2006-08-10 15:00:00,27.02,27.06,26.94,26.99,280800.0,18.2324,18.2594,18.1784,18.2122,280800.0
2006-08-10 15:30:00,26.97,27.14,26.97,27.11,460000.0,18.1987,18.3134,18.1987,18.2931,460000.0
2006-08-11 09:30:00,27.13,27.54,27.08,27.44,766600.0,18.3066,18.5833,18.2729,18.5158,766600.0
2006-08-11 10:00:00,27.46,27.52,27.17,27.4,637600.0,18.5293,18.5698,18.3336,18.4888,637600.0
2006-08-11 10:30:00,27.42,27.43,27.14,27.14,290600.0,18.5023,18.5091,18.3134,18.3134,290600.0
2006-08-11 11:00:00,27.14,27.17,26.9,27.02,427400.0,18.3134,18.3336,18.1514,18.2324,427400.0
2006-08-11 11:30:00,27.02,27.03,26.75,26.81,462400.0,18.2324,18.2392,18.0502,18.0907,462400.0
2006-08-11 12:00:00,26.79,26.82,26.69,26.73,220400.0,18.0772,18.0975,18.0097,18.0367,220400.0
2006-08-11 12:30:00,26.74,26.84,26.65,26.71,174600.0,18.0435,18.1109,17.9827,18.0232,174600.0
2006-08-11 13:00:00,26.72,26.77,26.58,26.65,222200.0,18.03,18.0637,17.9355,17.9827,222200.0
2006-08-11 13:30:00,26.67,26.93,26.66,26.9,164600.0,17.9962,18.1717,17.9895,18.1514,164600.0
2006-08-11 14:00:00,26.9,26.97,26.66,26.66,175200.0,18.1514,18.1987,17.9895,17.9895,175200.0
2006-08-11 14:30:00,26.66,26.79,26.64,26.74,142400.0,17.9895,18.0772,17.976,18.0435,142400.0
2006-08-11 15:00:00,26.74,26.86,26.65,26.84,148000.0,18.0435,18.1244,17.9827,18.1109,148000.0
2006-08-11 15:30:00,26.85,26.9,26.68,26.73,518600.0,18.1177,18.1514,18.003,18.0367,518600.0
2006-08-14 09:30:00,26.75,26.93,26.6,26.83,531400.0,18.0502,18.1717,17.949,18.1042,531400.0
2006-08-14 10:00:00,26.83,27.03,26.65,27.0,653400.0,18.1042,18.2392,17.9827,18.2189,653400.0
2006-08-14 10:30:00,27.0,27.04,26.82,26.93,294400.0,18.2189,18.2459,18.0975,18.1717,294400.0
2006-08-14 11:00:00,26.92,27.09,26.92,26.97,281200.0,18.1649,18.2796,18.1649,18.1987,281200.0
2006-08-14 11:30:00,26.96,27.22,26.93,27.16,257200.0,18.1919,18.3674,18.1717,18.3269,257200.0
2006-08-14 12:00:00,27.16,27.18,27.05,27.11,183600.0,18.3269,18.3404,18.2527,18.2931,183600.0
2006-08-14 12:30:00,27.09,27.2,27.03,27.03,221000.0,18.2796,18.3539,18.2392,18.2392,221000.0
2006-08-14 13:00:00,27.04,27.14,26.96,26.97,171800.0,18.2459,18.3134,18.1919,18.1987,171800.0
2006-08-14 13:30:00,26.99,27.02,26.83,26.9,205600.0,18.2122,18.2324,18.1042,18.1514,205600.0
2006-08-14 14:00:00,26.9,26.99,26.74,26.74,317200.0,18.1514,18.2122,18.0435,18.0435,317200.0
2006-08-14 14:30:00,26.73,26.82,26.61,26.63,314800.0,18.0367,18.0975,17.9557,17.9692,314800.0
2006-08-14 15:00:00,26.63,26.65,26.52,26.58,498400.0,17.9692,17.9827,17.895,17.9355,498400.0
2006-08-14 15:30:00,26.58,26.61,26.52,26.56,570000.0,17.9355,17.9557,17.895,17.922,570000.0
2006-08-15 09:30:00,26.9,26.95,26.71,26.76,460600.0,18.1514,18.1852,18.0232,18.057,460600.0
2006-08-15 10:00:00,26.77,26.87,26.67,26.81,392800.0,18.0637,18.1312,17.9962,18.0907,392800.0
2006-08-15 10:30:00,26.84,26.95,26.74,26.76,402600.0,18.1109,18.1852,18.0435,18.057,402600.0
2006-08-15 11:00:00,26.76,26.93,26.75,26.89,398000.0,18.057,18.1717,18.0502,18.1447,398000.0
2006-08-15 11:30:00,26.89,27.08,26.84,27.05,557200.0,18.1447,18.2729,18.1109,18.2527,557200.0
2006-08-15 12:00:00,27.05,27.11,26.95,27.0,207800.0,18.2527,18.2931,18.1852,18.2189,207800.0
2006-08-15 12:30:00,27.0,27.23,26.95,27.13,285000.0,18.2189,18.3741,18.1852,18.3066,285000.0
2006-08-15 13:00:00,27.14,27.21,27.04,27.05,352200.0,18.3134,18.3606,18.2459,18.2527,352200.0
2006-08-15 13:30:00,27.07,27.15,27.0,27.02,166200.0,18.2661,18.3201,18.2189,18.2324,166200.0
2006-08-15 14:00:00,27.03,27.23,27.02,27.14,523000.0,18.2392,18.3741,18.2324,18.3134,523000.0
2006-08-15 14:30:00,27.14,27.3,27.11,27.23,264600.0,18.3134,18.4213,18.2931,18.3741,264600.0
2006-08-15 15:00:00,27.23,27.23,27.14,27.18,180800.0,18.3741,18.3741,18.3134,18.3404,180800.0
2006-08-15 15:30:00,27.17,27.18,27.03,27.07,633400.0,18.3336,18.3404,18.2392,18.2661,633400.0
2006-08-16 09:30:00,27.27,27.61,27.11,27.48,845200.0,18.4011,18.6305,18.2931,18.5428,845200.0
2006-08-16 10:00:00,27.48,27.52,27.33,27.38,462400.0,18.5428,18.5698,18.4416,18.4753,462400.0
2006-08-16 10:30:00,27.38,27.62,27.36,27.59,494800.0,18.4753,18.6373,18.4618,18.617,494800.0
2006-08-16 11:00:00,27.58,27.62,27.5,27.5,272800.0,18.6103,18.6373,18.5563,18.5563,272800.0
2006-08-16 11:30:00,27.5,27.61,27.49,27.6,354400.0,18.5563,18.6305,18.5496,18.6238,354400.0
2006-08-16 12:00:00,27.6,27.67,27.54,27.57,433400.0,18.6238,18.671,18.5833,18.6035,433400.0
2006-08-16 12:30:00,27.55,27.58,27.31,27.37,301200.0,18.59,18.6103,18.4281,18.4686,301200.0
2006-08-16 13:00:00,27.37,27.53,27.3,27.36,273200.0,18.4686,18.5765,18.4213,18.4618,273200.0
2006-08-16 13:30:00,27.36,27.42,27.22,27.38,264600.0,18.4618,18.5023,18.3674,18.4753,264600.0
2006-08-16 14:00:00,27.41,27.43,27.29,27.36,159200.0,18.4956,18.5091,18.4146,18.4618,159200.0
2006-08-16 14:30:00,27.35,27.43,27.32,27.37,200600.0,18.4551,18.5091,18.4348,18.4686,200600.0
2006-08-16 15:00:00,27.36,27.39,27.25,27.36,247200.0,18.4618,18.4821,18.3876,18.4618,247200.0
2006-08-16 15:30:00,27.38,27.43,27.28,27.36,1137800.0,18.4753,18.5091,18.4078,18.4618,1137800.0
2006-08-17 09:30:00,27.25,27.27,27.0,27.17,669200.0,18.3876,18.4011,18.2189,18.3336,669200.0
2006-08-17 10:00:00,27.16,27.3,27.09,27.15,545400.0,18.3269,18.4213,18.2796,18.3201,545400.0
2006-08-17 10:30:00,27.14,27.14,26.96,27.02,525400.0,18.3134,18.3134,18.1919,18.2324,525400.0
2006-08-17 11:00:00,27.03,27.11,26.95,26.97,598800.0,18.2392,18.2931,18.1852,18.1987,598800.0
2006-08-17 11:30:00,26.96,26.99,26.88,26.96,599000.0,18.1919,18.2122,18.1379,18.1919,599000.0
2006-08-17 12:00:00,26.95,26.95,26.8,26.93,285600.0,18.1852,18.1852,18.084,18.1717,285600.0
2006-08-17 12:30:00,26.93,26.97,26.81,26.81,313400.0,18.1717,18.1987,18.0907,18.0907,313400.0
2006-08-17 13:00:00,26.82,26.84,26.75,26.77,280000.0,18.0975,18.1109,18.0502,18.0637,280000.0
2006-08-17 13:30:00,26.75,26.82,26.6,26.64,340800.0,18.0502,18.0975,17.949,17.976,340800.0
2006-08-17 14:00:00,26.64,26.66,26.5,26.5,534000.0,17.976,17.9895,17.8815,17.8815,534000.0
2006-08-17 14:30:00,26.5,26.69,26.46,26.57,351000.0,17.8815,18.0097,17.8545,17.9288,351000.0
2006-08-17 15:00:00,26.57,26.73,26.55,26.68,299600.0,17.9288,18.0367,17.9153,18.003,299600.0
2006-08-17 15:30:00,26.68,26.85,26.68,26.8,841000.0,18.003,18.1177,18.003,18.084,841000.0
2006-08-18 09:30:00,27.0,27.25,26.9,27.05,944600.0,18.2189,18.3876,18.1514,18.2527,944600.0
2006-08-18 10:00:00,27.05,27.1,26.8,26.84,452000.0,18.2527,18.2864,18.084,18.1109,452000.0
2006-08-18 10:30:00,26.84,27.03,26.83,26.96,471800.0,18.1109,18.2392,18.1042,18.1919,471800.0
2006-08-18 11:00:00,26.96,27.08,26.93,27.02,305600.0,18.1919,18.2729,18.1717,18.2324,305600.0
2006-08-18 11:30:00,27.02,27.05,26.91,26.94,247000.0,18.2324,18.2527,18.1582,18.1784,247000.0
2006-08-18 12:00:00,26.93,27.05,26.93,27.04,175400.0,18.1717,18.2527,18.1717,18.2459,175400.0
2006-08-18 12:30:00,27.04,27.06,26.97,27.03,114600.0,18.2459,18.2594,18.1987,18.2392,114600.0
2006-08-18 13:00:00,27.03,27.14,27.03,27.06,128000.0,18.2392,18.3134,18.2392,18.2594,128000.0
2006-08-18 13:30:00,27.05,27.18,27.05,27.1,205600.0,18.2527,18.3404,18.2527,18.2864,205600.0
2006-08-18 14:00:00,27.11,27.2,27.09,27.2,225400.0,18.2931,18.3539,18.2796,18.3539,225400.0
2006-08-18 14:30:00,27.2,27.24,27.17,27.18,298600.0,18.3539,18.3809,18.3336,18.3404,298600.0
2006-08-18 15:00:00,27.18,27.19,27.11,27.17,319800.0,18.3404,18.3471,18.2931,18.3336,319800.0
2006-08-18 15:30:00,27.17,27.26,27.16,27.25,754400.0,18.3336,18.3944,18.3269,18.3876,754400.0
2006-08-21 09:30:00,27.58,27.84,27.55,27.69,884800.0,18.6103,18.7857,18.59,18.6845,884800.0
2006-08-21 10:00:00,27.71,28.2,27.71,27.98,2266800.0,18.698,19.0286,18.698,18.8802,2266800.0
2006-08-21 10:30:00,27.98,28.21,27.97,28.18,1237600.0,18.8802,19.0354,18.8734,19.0151,1237600.0
2006-08-21 11:00:00,28.18,28.3,28.1,28.21,646000.0,19.0151,19.0961,18.9612,19.0354,646000.0
2006-08-21 11:30:00,28.21,28.41,28.1,28.11,715200.0,19.0354,19.1703,18.9612,18.9679,715200.0
2006-08-21 12:00:00,28.11,28.35,28.1,28.18,443000.0,18.9679,19.1299,18.9612,19.0151,443000.0
2006-08-21 12:30:00,28.18,28.51,28.15,28.5,1114000.0,19.0151,19.2378,18.9949,19.2311,1114000.0
2006-08-21 13:00:00,28.5,28.7,28.39,28.5,814000.0,19.2311,19.366,19.1568,19.2311,814000.0
2006-08-21 13:30:00,28.48,28.63,28.48,28.57,551400.0,19.2176,19.3188,19.2176,19.2783,551400.0
2006-08-21 14:00:00,28.57,28.73,28.48,28.68,448000.0,19.2783,19.3863,19.2176,19.3525,448000.0
2006-08-21 14:30:00,28.67,28.74,28.64,28.65,437800.0,19.3458,19.393,19.3255,19.3323,437800.0
2006-08-21 15:00:00,28.65,28.67,28.5,28.59,538800.0,19.3323,19.3458,19.2311,19.2918,538800.0
2006-08-21 15:30:00,28.59,28.61,28.49,28.58,1043600.0,19.2918,19.3053,19.2243,19.2851,1043600.0
2006-08-22 09:30:00,28.45,28.55,28.2,28.53,1093400.0,19.1973,19.2648,19.0286,19.2513,1093400.0
2006-08-22 10:00:00,28.53,28.57,28.28,28.36,862800.0,19.2513,19.2783,19.0826,19.1366,862800.0
2006-08-22 10:30:00,28.36,28.45,28.33,28.38,544600.0,19.1366,19.1973,19.1164,19.1501,544600.0
2006-08-22 11:00:00,28.37,28.4,28.31,28.38,334000.0,19.1434,19.1636,19.1029,19.1501,334000.0
2006-08-22 11:30:00,28.38,28.47,28.31,28.42,335800.0,19.1501,19.2108,19.1029,19.1771,335800.0
2006-08-22 12:00:00,28.41,28.5,28.35,28.47,267600.0,19.1703,19.2311,19.1299,19.2108,267600.0
2006-08-22 12:30:00,28.46,28.5,28.34,28.49,176200.0,19.2041,19.2311,19.1231,19.2243,176200.0
2006-08-22 13:00:00,28.5,28.5,28.3,28.35,301200.0,19.2311,19.2311,19.0961,19.1299,301200.0
2006-08-22 13:30:00,28.35,28.35,28.13,28.16,496000.0,19.1299,19.1299,18.9814,19.0016,496000.0
2006-08-22 14:00:00,28.14,28.23,28.09,28.22,302800.0,18.9882,19.0489,18.9544,19.0421,302800.0
2006-08-22 14:30:00,28.23,28.32,28.15,28.31,256800.0,19.0489,19.1096,18.9949,19.1029,256800.0
2006-08-22 15:00:00,28.32,28.42,28.25,28.27,332800.0,19.1096,19.1771,19.0624,19.0759,332800.0
2006-08-22 15:30:00,28.26,28.46,28.26,28.45,632800.0,19.0691,19.2041,19.0691,19.1973,632800.0
2006-08-23 09:30:00,28.57,28.85,28.54,28.77,782800.0,19.2783,19.4672,19.2581,19.4133,782800.0
2006-08-23 10:00:00,28.78,28.92,28.68,28.74,442200.0,19.42,19.5145,19.3525,19.393,442200.0
2006-08-23 10:30:00,28.74,28.82,28.35,28.44,661800.0,19.393,19.447,19.1299,19.1906,661800.0
2006-08-23 11:00:00,28.45,28.58,28.36,28.53,390000.0,19.1973,19.2851,19.1366,19.2513,390000.0
2006-08-23 11:30:00,28.53,28.61,28.48,28.51,289800.0,19.2513,19.3053,19.2176,19.2378,289800.0
2006-08-23 12:00:00,28.51,28.58,28.41,28.53,244800.0,19.2378,19.2851,19.1703,19.2513,244800.0
2006-08-23 12:30:00,28.52,28.56,28.5,28.52,158600.0,19.2446,19.2716,19.2311,19.2446,158600.0
2006-08-23 13:00:00,28.52,28.55,28.42,28.51,184800.0,19.2446,19.2648,19.1771,19.2378,184800.0
2006-08-23 13:30:00,28.52,28.52,28.31,28.41,220600.0,19.2446,19.2446,19.1029,19.1703,220600.0
2006-08-23 14:00:00,28.41,28.43,28.25,28.3,138000.0,19.1703,19.1838,19.0624,19.0961,138000.0
2006-08-23 14:30:00,28.3,28.39,28.19,28.2,182600.0,19.0961,19.1568,19.0219,19.0286,182600.0
2006-08-23 15:00:00,28.22,28.37,28.22,28.26,267200.0,19.0421,19.1434,19.0421,19.0691,267200.0
2006-08-23 15:30:00,28.26,28.37,28.23,28.31,406000.0,19.0691,19.1434,19.0489,19.1029,406000.0
2006-08-24 09:30:00,28.49,28.75,28.41,28.63,530200.0,19.2243,19.3998,19.1703,19.3188,530200.0
2006-08-24 10:00:00,28.63,28.65,28.48,28.57,314200.0,19.3188,19.3323,19.2176,19.2783,314200.0
2006-08-24 10:30:00,28.56,28.57,28.24,28.38,478200.0,19.2716,19.2783,19.0556,19.1501,478200.0
2006-08-24 11:00:00,28.38,28.41,28.21,28.22,231200.0,19.1501,19.1703,19.0354,19.0421,231200.0
2006-08-24 11:30:00,28.22,28.34,28.2,28.25,205200.0,19.0421,19.1231,19.0286,19.0624,205200.0
2006-08-24 12:00:00,28.24,28.3,28.11,28.16,284600.0,19.0556,19.0961,18.9679,19.0016,284600.0
2006-08-24 12:30:00,28.16,28.2,28.01,28.09,322200.0,19.0016,19.0286,18.9004,18.9544,322200.0
2006-08-24 13:00:00,28.1,28.19,28.01,28.18,207600.0,18.9612,19.0219,18.9004,19.0151,207600.0
2006-08-24 13:30:00,28.19,28.27,28.16,28.21,170200.0,19.0219,19.0759,19.0016,19.0354,170200.0
2006-08-24 14:00:00,28.22,28.36,28.21,28.28,369000.0,19.0421,19.1366,19.0354,19.0826,369000.0
2006-08-24 14:30:00,28.27,28.35,28.25,28.34,119400.0,19.0759,19.1299,19.0624,19.1231,119400.0
2006-08-24 15:00:00,28.35,28.38,28.23,28.33,218400.0,19.1299,19.1501,19.0489,19.1164,218400.0
2006-08-24 15:30:00,28.33,28.36,28.25,28.31,408600.0,19.1164,19.1366,19.0624,19.1029,408600.0
2006-08-25 09:30:00,28.45,28.75,28.45,28.68,603400.0,19.1973,19.3998,19.1973,19.3525,603400.0
2006-08-25 10:00:00,28.68,28.83,28.63,28.74,883000.0,19.3525,19.4537,19.3188,19.393,883000.0
2006-08-25 10:30:00,28.74,28.9,28.74,28.86,506000.0,19.393,19.501,19.393,19.474,506000.0
2006-08-25 11:00:00,28.86,28.88,28.75,28.85,345800.0,19.474,19.4875,19.3998,19.4672,345800.0
2006-08-25 11:30:00,28.82,28.86,28.71,28.81,224400.0,19.447,19.474,19.3728,19.4403,224400.0
2006-08-25 12:00:00,28.82,28.84,28.77,28.78,204200.0,19.447,19.4605,19.4133,19.42,204200.0
2006-08-25 12:30:00,28.78,28.81,28.73,28.76,153800.0,19.42,19.4403,19.3863,19.4065,153800.0
2006-08-25 13:00:00,28.77,28.83,28.74,28.78,183200.0,19.4133,19.4537,19.393,19.42,183200.0
2006-08-25 13:30:00,28.79,28.81,28.75,28.75,143200.0,19.4268,19.4403,19.3998,19.3998,143200.0
2006-08-25 14:00:00,28.75,28.81,28.72,28.8,93000.0,19.3998,19.4403,19.3795,19.4335,93000.0
2006-08-25 14:30:00,28.8,28.83,28.73,28.76,157200.0,19.4335,19.4537,19.3863,19.4065,157200.0
2006-08-25 15:00:00,28.78,28.84,28.75,28.76,237400.0,19.42,19.4605,19.3998,19.4065,237400.0
2006-08-25 15:30:00,28.77,28.8,28.65,28.71,396000.0,19.4133,19.4335,19.3323,19.3728,396000.0
2006-08-28 09:30:00,28.47,28.65,28.18,28.43,582200.0,19.2108,19.3323,19.0151,19.1838,582200.0
2006-08-28 10:00:00,28.43,28.61,28.38,28.57,372000.0,19.1838,19.3053,19.1501,19.2783,372000.0
2006-08-28 10:30:00,28.57,28.57,28.34,28.37,316600.0,19.2783,19.2783,19.1231,19.1434,316600.0
2006-08-28 11:00:00,28.37,28.52,28.37,28.4,255800.0,19.1434,19.2446,19.1434,19.1636,255800.0
2006-08-28 11:30:00,28.39,28.41,28.3,28.35,186000.0,19.1568,19.1703,19.0961,19.1299,186000.0
2006-08-28 12:00:00,28.34,28.43,28.33,28.36,276600.0,19.1231,19.1838,19.1164,19.1366,276600.0
2006-08-28 12:30:00,28.38,28.4,28.32,28.35,173800.0,19.1501,19.1636,19.1096,19.1299,173800.0
2006-08-28 13:00:00,28.35,28.35,28.23,28.24,198400.0,19.1299,19.1299,19.0489,19.0556,198400.0
2006-08-28 13:30:00,28.25,28.32,28.18,28.27,184000.0,19.0624,19.1096,19.0151,19.0759,184000.0
2006-08-28 14:00:00,28.27,28.36,28.21,28.25,128600.0,19.0759,19.1366,19.0354,19.0624,128600.0
2006-08-28 14:30:00,28.25,28.31,28.2,28.26,88200.0,19.0624,19.1029,19.0286,19.0691,88200.0
2006-08-28 15:00:00,28.27,28.29,28.21,28.28,136400.0,19.0759,19.0894,19.0354,19.0826,136400.0
2006-08-28 15:30:00,28.28,28.33,28.24,28.28,423600.0,19.0826,19.1164,19.0556,19.0826,423600.0
2006-08-29 09:30:00,28.28,28.3,28.06,28.23,524200.0,19.0826,19.0961,18.9342,19.0489,524200.0
2006-08-29 10:00:00,28.23,28.27,27.93,28.02,527200.0,19.0489,19.0759,18.8465,18.9072,527200.0
2006-08-29 10:30:00,28.0,28.05,27.85,27.95,415800.0,18.8937,18.9274,18.7925,18.8599,415800.0
2006-08-29 11:00:00,27.95,28.06,27.93,27.99,255600.0,18.8599,18.9342,18.8465,18.8869,255600.0
2006-08-29 11:30:00,27.99,28.0,27.82,27.96,216800.0,18.8869,18.8937,18.7722,18.8667,216800.0
2006-08-29 12:00:00,27.96,27.99,27.92,27.93,91200.0,18.8667,18.8869,18.8397,18.8465,91200.0
2006-08-29 12:30:00,27.93,27.98,27.91,27.93,94800.0,18.8465,18.8802,18.833,18.8465,94800.0
2006-08-29 13:00:00,27.93,27.99,27.92,27.98,130800.0,18.8465,18.8869,18.8397,18.8802,130800.0
2006-08-29 13:30:00,27.98,28.0,27.93,27.95,164800.0,18.8802,18.8937,18.8465,18.8599,164800.0
2006-08-29 14:00:00,27.95,28.26,27.88,28.22,466600.0,18.8599,19.0691,18.8127,19.0421,466600.0
2006-08-29 14:30:00,28.22,28.39,28.21,28.33,287400.0,19.0421,19.1568,19.0354,19.1164,287400.0
2006-08-29 15:00:00,28.32,28.43,28.25,28.4,277800.0,19.1096,19.1838,19.0624,19.1636,277800.0
2006-08-29 15:30:00,28.4,28.51,28.4,28.5,696000.0,19.1636,19.2378,19.1636,19.2311,696000.0
2006-08-30 09:30:00,28.72,28.81,28.49,28.63,705400.0,19.3795,19.4403,19.2243,19.3188,705400.0
2006-08-30 10:00:00,28.65,28.89,28.6,28.8,538200.0,19.3323,19.4942,19.2986,19.4335,538200.0
2006-08-30 10:30:00,28.8,28.8,28.66,28.69,377000.0,19.4335,19.4335,19.339,19.3593,377000.0
2006-08-30 11:00:00,28.68,28.86,28.67,28.84,353400.0,19.3525,19.474,19.3458,19.4605,353400.0
2006-08-30 11:30:00,28.82,28.83,28.63,28.67,195200.0,19.447,19.4537,19.3188,19.3458,195200.0
2006-08-30 12:00:00,28.68,28.69,28.43,28.51,229400.0,19.3525,19.3593,19.1838,19.2378,229400.0
2006-08-30 12:30:00,28.51,28.6,28.43,28.47,242000.0,19.2378,19.2986,19.1838,19.2108,242000.0
2006-08-30 13:00:00,28.49,28.49,28.31,28.42,241400.0,19.2243,19.2243,19.1029,19.1771,241400.0
2006-08-30 13:30:00,28.41,28.61,28.41,28.56,224600.0,19.1703,19.3053,19.1703,19.2716,224600.0
2006-08-30 14:00:00,28.55,28.7,28.5,28.57,356200.0,19.2648,19.366,19.2311,19.2783,356200.0
2006-08-30 14:30:00,28.55,28.57,28.4,28.5,219000.0,19.2648,19.2783,19.1636,19.2311,219000.0
2006-08-30 15:00:00,28.5,28.63,28.48,28.53,358200.0,19.2311,19.3188,19.2176,19.2513,358200.0
2006-08-30 15:30:00,28.54,28.59,28.5,28.53,346200.0,19.2581,19.2918,19.2311,19.2513,346200.0
2006-08-31 09:30:00,28.99,29.29,28.95,29.24,773600.0,19.5617,19.7641,19.5347,19.7304,773600.0
2006-08-31 10:00:00,29.25,29.4,29.2,29.24,732200.0,19.7372,19.8384,19.7034,19.7304,732200.0
2006-08-31 10:30:00,29.23,29.25,29.03,29.06,459400.0,19.7237,19.7372,19.5887,19.6089,459400.0
2006-08-31 11:00:00,29.06,29.15,29.05,29.06,190800.0,19.6089,19.6697,19.6022,19.6089,190800.0
2006-08-31 11:30:00,29.06,29.21,29.06,29.14,208200.0,19.6089,19.7102,19.6089,19.6629,208200.0
2006-08-31 12:00:00,29.15,29.24,29.08,29.1,225600.0,19.6697,19.7304,19.6224,19.6359,225600.0
2006-08-31 12:30:00,29.1,29.13,29.05,29.09,210200.0,19.6359,19.6562,19.6022,19.6292,210200.0
2006-08-31 13:00:00,29.09,29.14,29.05,29.13,134600.0,19.6292,19.6629,19.6022,19.6562,134600.0
2006-08-31 13:30:00,29.11,29.13,29.01,29.01,189400.0,19.6427,19.6562,19.5752,19.5752,189400.0
2006-08-31 14:00:00,29.01,29.14,28.98,29.09,203400.0,19.5752,19.6629,19.555,19.6292,203400.0
2006-08-31 14:30:00,29.08,29.17,29.05,29.17,263200.0,19.6224,19.6832,19.6022,19.6832,263200.0
2006-08-31 15:00:00,29.16,29.23,29.14,29.18,364400.0,19.6764,19.7237,19.6629,19.6899,364400.0
2006-08-31 15:30:00,29.18,29.2,29.07,29.11,582200.0,19.6899,19.7034,19.6157,19.6427,582200.0
2006-09-01 09:30:00,29.17,29.22,28.71,28.98,711000.0,19.6832,19.7169,19.3728,19.555,711000.0
2006-09-01 10:00:00,28.98,29.07,28.86,28.99,263200.0,19.555,19.6157,19.474,19.5617,263200.0
2006-09-01 10:30:00,28.99,29.4,28.99,29.32,414000.0,19.5617,19.8384,19.5617,19.7844,414000.0
2006-09-01 11:00:00,29.34,29.43,29.27,29.3,364200.0,19.7979,19.8586,19.7506,19.7709,364200.0
2006-09-01 11:30:00,29.3,29.5,29.27,29.48,390200.0,19.7709,19.9058,19.7506,19.8924,390200.0
2006-09-01 12:00:00,29.49,29.65,29.43,29.65,409400.0,19.8991,20.0071,19.8586,20.0071,409400.0
2006-09-01 12:30:00,29.64,29.86,29.59,29.84,535800.0,20.0003,20.1488,19.9666,20.1353,535800.0
2006-09-01 13:00:00,29.83,29.84,29.7,29.73,212200.0,20.1285,20.1353,20.0408,20.061,212200.0
2006-09-01 13:30:00,29.73,29.8,29.73,29.75,294200.0,20.061,20.1083,20.061,20.0745,294200.0
2006-09-01 14:00:00,29.75,29.86,29.71,29.84,279800.0,20.0745,20.1488,20.0476,20.1353,279800.0
2006-09-01 14:30:00,29.84,29.85,29.71,29.72,375000.0,20.1353,20.142,20.0476,20.0543,375000.0
2006-09-01 15:00:00,29.72,29.73,29.6,29.68,324600.0,20.0543,20.061,19.9733,20.0273,324600.0
2006-09-01 15:30:00,29.68,29.72,29.61,29.66,446000.0,20.0273,20.0543,19.9801,20.0138,446000.0
2006-09-05 09:30:00,30.68,30.92,30.4,30.7,1693800.0,20.7021,20.864,20.5131,20.7156,1693800.0
2006-09-05 10:00:00,30.71,30.79,30.54,30.6,793400.0,20.7223,20.7763,20.6076,20.6481,793400.0
2006-09-05 10:30:00,30.6,30.65,30.46,30.53,590600.0,20.6481,20.6818,20.5536,20.6009,590600.0
2006-09-05 11:00:00,30.54,30.65,30.52,30.64,338200.0,20.6076,20.6818,20.5941,20.6751,338200.0
2006-09-05 11:30:00,30.64,30.9,30.64,30.82,610600.0,20.6751,20.8505,20.6751,20.7965,610600.0
2006-09-05 12:00:00,30.82,30.99,30.73,30.94,379800.0,20.7965,20.9113,20.7358,20.8775,379800.0
2006-09-05 12:30:00,30.94,30.98,30.88,30.94,311400.0,20.8775,20.9045,20.837,20.8775,311400.0
2006-09-05 13:00:00,30.95,31.03,30.88,31.03,516800.0,20.8843,20.9383,20.837,20.9383,516800.0
2006-09-05 13:30:00,31.03,31.03,30.88,30.97,341800.0,20.9383,20.9383,20.837,20.8978,341800.0
2006-09-05 14:00:00,30.98,31.15,30.93,30.95,432400.0,20.9045,21.0192,20.8708,20.8843,432400.0
2006-09-05 14:30:00,30.95,30.97,30.8,30.89,466800.0,20.8843,20.8978,20.7831,20.8438,466800.0
2006-09-05 15:00:00,30.89,30.93,30.8,30.89,393200.0,20.8438,20.8708,20.7831,20.8438,393200.0
2006-09-05 15:30:00,30.89,30.97,30.76,30.84,916000.0,20.8438,20.8978,20.7561,20.81,916000.0
2006-09-06 09:30:00,30.7,30.73,30.46,30.5,771800.0,20.7156,20.7358,20.5536,20.5806,771800.0
2006-09-06 10:00:00,30.5,30.72,30.5,30.55,625800.0,20.5806,20.7291,20.5806,20.6144,625800.0
2006-09-06 10:30:00,30.54,30.8,30.53,30.64,700000.0,20.6076,20.7831,20.6009,20.6751,700000.0
2006-09-06 11:00:00,30.65,30.74,30.51,30.6,292400.0,20.6818,20.7426,20.5874,20.6481,292400.0
2006-09-06 11:30:00,30.6,30.61,30.55,30.55,306200.0,20.6481,20.6548,20.6144,20.6144,306200.0
2006-09-06 12:00:00,30.55,30.59,30.31,30.43,448600.0,20.6144,20.6414,20.4524,20.5334,448600.0
2006-09-06 12:30:00,30.43,30.49,30.28,30.39,226200.0,20.5334,20.5739,20.4322,20.5064,226200.0
2006-09-06 13:00:00,30.4,30.49,30.35,30.45,190000.0,20.5131,20.5739,20.4794,20.5469,190000.0
2006-09-06 13:30:00,30.44,30.61,30.42,30.6,340400.0,20.5401,20.6548,20.5266,20.6481,340400.0
2006-09-06 14:00:00,30.6,30.64,30.45,30.45,270600.0,20.6481,20.6751,20.5469,20.5469,270600.0
2006-09-06 14:30:00,30.45,30.47,30.13,30.24,269000.0,20.5469,20.5604,20.331,20.4052,269000.0
2006-09-06 15:00:00,30.24,30.25,30.11,30.21,327400.0,20.4052,20.4119,20.3175,20.3849,327400.0
2006-09-06 15:30:00,30.21,30.29,30.11,30.19,526200.0,20.3849,20.4389,20.3175,20.3714,526200.0
2006-09-07 09:30:00,29.95,30.15,29.78,29.93,766400.0,20.2095,20.3445,20.0948,20.196,766400.0
2006-09-07 10:00:00,29.92,29.96,29.59,29.61,696800.0,20.1893,20.2162,19.9666,19.9801,696800.0
2006-09-07 10:30:00,29.61,29.72,29.52,29.62,487200.0,19.9801,20.0543,19.9193,19.9868,487200.0
2006-09-07 11:00:00,29.62,29.73,29.5,29.65,371200.0,19.9868,20.061,19.9058,20.0071,371200.0
2006-09-07 11:30:00,29.65,29.7,29.53,29.7,176200.0,20.0071,20.0408,19.9261,20.0408,176200.0
2006-09-07 12:00:00,29.7,30.0,29.66,29.83,403800.0,20.0408,20.2432,20.0138,20.1285,403800.0
2006-09-07 12:30:00,29.85,29.85,29.61,29.74,431600.0,20.142,20.142,19.9801,20.0678,431600.0
2006-09-07 13:00:00,29.74,29.75,29.63,29.66,120600.0,20.0678,20.0745,19.9936,20.0138,120600.0
2006-09-07 13:30:00,29.67,29.97,29.66,29.88,410200.0,20.0206,20.223,20.0138,20.1623,410200.0
2006-09-07 14:00:00,29.88,29.89,29.55,29.59,471600.0,20.1623,20.169,19.9396,19.9666,471600.0
2006-09-07 14:30:00,29.6,29.7,29.48,29.68,389000.0,19.9733,20.0408,19.8924,20.0273,389000.0
2006-09-07 15:00:00,29.69,29.7,29.53,29.66,287800.0,20.0341,20.0408,19.9261,20.0138,287800.0
2006-09-07 15:30:00,29.66,29.7,29.55,29.61,595200.0,20.0138,20.0408,19.9396,19.9801,595200.0
2006-09-08 09:30:00,29.4,29.47,29.15,29.27,825600.0,19.8384,19.8856,19.6697,19.7506,825600.0
2006-09-08 10:00:00,29.27,29.53,29.14,29.31,723000.0,19.7506,19.9261,19.6629,19.7776,723000.0
2006-09-08 10:30:00,29.34,29.38,29.14,29.35,478000.0,19.7979,19.8249,19.6629,19.8046,478000.0
2006-09-08 11:00:00,29.35,29.43,29.23,29.42,332600.0,19.8046,19.8586,19.7237,19.8519,332600.0
2006-09-08 11:30:00,29.41,29.48,29.35,29.37,229600.0,19.8451,19.8924,19.8046,19.8181,229600.0
2006-09-08 12:00:00,29.36,29.39,29.3,29.34,185600.0,19.8114,19.8316,19.7709,19.7979,185600.0
2006-09-08 12:30:00,29.34,29.34,29.2,29.28,200400.0,19.7979,19.7979,19.7034,19.7574,200400.0
2006-09-08 13:00:00,29.29,29.36,29.22,29.28,280000.0,19.7641,19.8114,19.7169,19.7574,280000.0
2006-09-08 13:30:00,29.28,29.42,29.23,29.41,251600.0,19.7574,19.8519,19.7237,19.8451,251600.0
2006-09-08 14:00:00,29.43,29.43,29.21,29.22,281600.0,19.8586,19.8586,19.7102,19.7169,281600.0
2006-09-08 14:30:00,29.22,29.33,29.2,29.24,267800.0,19.7169,19.7911,19.7034,19.7304,267800.0
2006-09-08 15:00:00,29.24,29.3,29.16,29.21,347000.0,19.7304,19.7709,19.6764,19.7102,347000.0
2006-09-08 15:30:00,29.2,29.24,29.15,29.16,580400.0,19.7034,19.7304,19.6697,19.6764,580400.0
2006-09-11 09:30:00,28.6,28.7,27.75,27.99,1865600.0,19.2986,19.366,18.725,18.8869,1865600.0
2006-09-11 10:00:00,27.99,28.18,27.8,27.84,1011000.0,18.8869,19.0151,18.7587,18.7857,1011000.0
2006-09-11 10:30:00,27.84,28.0,27.53,27.63,1237600.0,18.7857,18.8937,18.5765,18.644,1237600.0
2006-09-11 11:00:00,27.61,27.74,27.54,27.61,886200.0,18.6305,18.7182,18.5833,18.6305,886200.0
2006-09-11 11:30:00,27.61,27.63,27.55,27.61,528400.0,18.6305,18.644,18.59,18.6305,528400.0
2006-09-11 12:00:00,27.61,27.77,27.53,27.75,836600.0,18.6305,18.7385,18.5765,18.725,836600.0
2006-09-11 12:30:00,27.75,27.76,27.5,27.67,566600.0,18.725,18.7317,18.5563,18.671,566600.0
2006-09-11 13:00:00,27.66,27.77,27.66,27.74,980800.0,18.6643,18.7385,18.6643,18.7182,980800.0
2006-09-11 13:30:00,27.74,27.74,27.56,27.65,617600.0,18.7182,18.7182,18.5968,18.6575,617600.0
2006-09-11 14:00:00,27.64,27.68,27.52,27.61,470200.0,18.6508,18.6778,18.5698,18.6305,470200.0
2006-09-11 14:30:00,27.61,27.65,27.36,27.38,669400.0,18.6305,18.6575,18.4618,18.4753,669400.0
2006-09-11 15:00:00,27.36,27.45,27.15,27.17,1127600.0,18.4618,18.5226,18.3201,18.3336,1127600.0
2006-09-11 15:30:00,27.16,27.19,26.96,26.99,1686200.0,18.3269,18.3471,18.1919,18.2122,1686200.0
2006-09-12 09:30:00,26.98,27.23,26.85,26.99,2183000.0,18.4612,18.6322,18.3722,18.468,2183000.0
2006-09-12 10:00:00,26.99,27.34,26.78,27.3,1391000.0,18.468,18.7075,18.3243,18.6801,1391000.0
2006-09-12 10:30:00,27.3,27.31,26.91,26.91,808600.0,18.6801,18.687,18.4133,18.4133,808600.0
2006-09-12 11:00:00,26.92,27.26,26.91,27.09,481200.0,18.4201,18.6527,18.4133,18.5364,481200.0
2006-09-12 11:30:00,27.1,27.25,26.94,26.99,443600.0,18.5433,18.6459,18.4338,18.468,443600.0
2006-09-12 12:00:00,26.99,27.06,26.73,26.75,672800.0,18.468,18.5159,18.2901,18.3038,672800.0
2006-09-12 12:30:00,26.75,26.79,26.49,26.58,768200.0,18.3038,18.3311,18.1259,18.1875,768200.0
2006-09-12 13:00:00,26.58,26.58,26.39,26.44,493400.0,18.1875,18.1875,18.0574,18.0917,493400.0
2006-09-12 13:30:00,26.43,26.66,26.39,26.45,532600.0,18.0848,18.2422,18.0574,18.0985,532600.0
2006-09-12 14:00:00,26.45,26.45,26.29,26.36,762600.0,18.0985,18.0985,17.989,18.0369,762600.0
2006-09-12 14:30:00,26.36,26.74,26.33,26.67,817400.0,18.0369,18.2969,18.0164,18.249,817400.0
2006-09-12 15:00:00,26.67,26.71,26.55,26.68,508000.0,18.249,18.2764,18.1669,18.2559,508000.0
2006-09-12 15:30:00,26.67,26.71,26.59,26.68,815400.0,18.249,18.2764,18.1943,18.2559,815400.0
2006-09-13 09:30:00,27.08,27.17,26.86,27.02,807800.0,18.5296,18.5912,18.379,18.4885,807800.0
2006-09-13 10:00:00,27.03,27.04,26.72,26.91,591000.0,18.4954,18.5022,18.2833,18.4133,591000.0
2006-09-13 10:30:00,26.9,27.0,26.66,26.86,507200.0,18.4064,18.4748,18.2422,18.379,507200.0
2006-09-13 11:00:00,26.86,26.92,26.77,26.89,493800.0,18.379,18.4201,18.3175,18.3996,493800.0
2006-09-13 11:30:00,26.9,27.17,26.86,27.14,430400.0,18.4064,18.5912,18.379,18.5706,430400.0
2006-09-13 12:00:00,27.15,27.15,27.02,27.14,607000.0,18.5775,18.5775,18.4885,18.5706,607000.0
2006-09-13 12:30:00,27.14,27.18,27.1,27.12,331800.0,18.5706,18.598,18.5433,18.557,331800.0
2006-09-13 13:00:00,27.12,27.13,26.92,27.0,361200.0,18.557,18.5638,18.4201,18.4748,361200.0
2006-09-13 13:30:00,27.0,27.25,27.0,27.23,420000.0,18.4748,18.6459,18.4748,18.6322,420000.0
2006-09-13 14:00:00,27.25,27.36,26.99,27.12,618800.0,18.6459,18.7212,18.468,18.557,618800.0
2006-09-13 14:30:00,27.12,27.21,27.11,27.11,258400.0,18.557,18.6185,18.5501,18.5501,258400.0
2006-09-13 15:00:00,27.12,27.14,26.9,27.06,459400.0,18.557,18.5706,18.4064,18.5159,459400.0
2006-09-13 15:30:00,27.06,27.18,27.06,27.14,579400.0,18.5159,18.598,18.5159,18.5706,579400.0
2006-09-14 09:30:00,27.5,27.54,27.21,27.33,1219400.0,18.817,18.8443,18.6185,18.7006,1219400.0
2006-09-14 10:00:00,27.33,27.49,27.18,27.32,688200.0,18.7006,18.8101,18.598,18.6938,688200.0
2006-09-14 10:30:00,27.32,27.33,27.06,27.29,594200.0,18.6938,18.7006,18.5159,18.6733,594200.0
2006-09-14 11:00:00,27.29,27.32,27.1,27.19,519800.0,18.6733,18.6938,18.5433,18.6049,519800.0
2006-09-14 11:30:00,27.18,27.2,26.83,26.87,555800.0,18.598,18.6117,18.3585,18.3859,555800.0
2006-09-14 12:00:00,26.87,26.92,26.71,26.79,421800.0,18.3859,18.4201,18.2764,18.3311,421800.0
2006-09-14 12:30:00,26.75,26.8,26.57,26.65,625000.0,18.3038,18.338,18.1806,18.2354,625000.0
2006-09-14 13:00:00,26.64,26.64,26.34,26.39,693600.0,18.2285,18.2285,18.0232,18.0574,693600.0
2006-09-14 13:30:00,26.39,26.42,26.18,26.18,760400.0,18.0574,18.078,17.9138,17.9138,760400.0
2006-09-14 14:00:00,26.21,26.36,26.1,26.1,730600.0,17.9343,18.0369,17.859,17.859,730600.0
2006-09-14 14:30:00,26.1,26.19,25.84,25.86,1131600.0,17.859,17.9206,17.6811,17.6948,1131600.0
2006-09-14 15:00:00,25.86,25.88,25.6,25.83,1022400.0,17.6948,17.7085,17.5169,17.6743,1022400.0
2006-09-14 15:30:00,25.83,26.07,25.8,25.99,1606000.0,17.6743,17.8385,17.6537,17.7837,1606000.0
2006-09-15 09:30:00,26.15,26.25,25.67,26.1,1703600.0,17.8932,17.9617,17.5648,17.859,1703600.0
2006-09-15 10:00:00,26.1,26.25,25.98,26.15,1265400.0,17.859,17.9617,17.7769,17.8932,1265400.0
2006-09-15 10:30:00,26.15,26.56,26.11,26.38,776800.0,17.8932,18.1738,17.8659,18.0506,776800.0
2006-09-15 11:00:00,26.36,26.45,26.17,26.19,487000.0,18.0369,18.0985,17.9069,17.9206,487000.0
2006-09-15 11:30:00,26.19,26.26,26.05,26.07,409600.0,17.9206,17.9685,17.8248,17.8385,409600.0
2006-09-15 12:00:00,26.06,26.09,25.94,25.99,289400.0,17.8316,17.8522,17.7495,17.7837,289400.0
2006-09-15 12:30:00,25.99,26.22,25.99,26.13,478200.0,17.7837,17.9411,17.7837,17.8795,478200.0
2006-09-15 13:00:00,26.13,26.27,26.1,26.11,505600.0,17.8795,17.9753,17.859,17.8659,505600.0
2006-09-15 13:30:00,26.13,26.22,26.05,26.06,401600.0,17.8795,17.9411,17.8248,17.8316,401600.0
2006-09-15 14:00:00,26.06,26.12,26.03,26.06,395600.0,17.8316,17.8727,17.8111,17.8316,395600.0
2006-09-15 14:30:00,26.07,26.11,25.92,25.97,466000.0,17.8385,17.8659,17.7358,17.7701,466000.0
2006-09-15 15:00:00,25.97,26.07,25.93,26.0,438800.0,17.7701,17.8385,17.7427,17.7906,438800.0
2006-09-15 15:30:00,26.0,26.1,25.95,26.07,852600.0,17.7906,17.859,17.7564,17.8385,852600.0
2006-09-18 09:30:00,26.08,26.43,26.06,26.38,1155800.0,17.8453,18.0848,17.8316,18.0506,1155800.0
2006-09-18 10:00:00,26.38,26.4,26.14,26.23,717800.0,18.0506,18.0643,17.8864,17.948,717800.0
2006-09-18 10:30:00,26.24,26.24,25.95,25.98,533200.0,17.9548,17.9548,17.7564,17.7769,533200.0
2006-09-18 11:00:00,25.98,26.05,25.82,26.0,586200.0,17.7769,17.8248,17.6674,17.7906,586200.0
2006-09-18 11:30:00,26.0,26.11,25.99,26.1,731600.0,17.7906,17.8659,17.7837,17.859,731600.0
2006-09-18 12:00:00,26.08,26.48,26.06,26.45,754600.0,17.8453,18.119,17.8316,18.0985,754600.0
2006-09-18 12:30:00,26.45,26.75,26.43,26.68,646000.0,18.0985,18.3038,18.0848,18.2559,646000.0
2006-09-18 13:00:00,26.7,26.87,26.65,26.78,540600.0,18.2696,18.3859,18.2354,18.3243,540600.0
2006-09-18 13:30:00,26.77,26.78,26.52,26.61,363200.0,18.3175,18.3243,18.1464,18.208,363200.0
2006-09-18 14:00:00,26.59,26.6,26.25,26.32,550000.0,18.1943,18.2011,17.9617,18.0096,550000.0
2006-09-18 14:30:00,26.31,26.46,26.21,26.46,414000.0,18.0027,18.1053,17.9343,18.1053,414000.0
2006-09-18 15:00:00,26.46,26.58,26.4,26.58,467400.0,18.1053,18.1875,18.0643,18.1875,467400.0
2006-09-18 15:30:00,26.57,26.72,26.48,26.71,889400.0,18.1806,18.2833,18.119,18.2764,889400.0
2006-09-19 09:30:00,26.15,26.36,26.06,26.17,938600.0,17.8932,18.0369,17.8316,17.9069,938600.0
2006-09-19 10:00:00,26.17,26.32,26.0,26.08,709600.0,17.9069,18.0096,17.7906,17.8453,709600.0
2006-09-19 10:30:00,26.1,26.11,25.93,25.98,801600.0,17.859,17.8659,17.7427,17.7769,801600.0
2006-09-19 11:00:00,25.97,26.07,25.86,25.89,443400.0,17.7701,17.8385,17.6948,17.7153,443400.0
2006-09-19 11:30:00,25.88,25.94,25.78,25.85,642000.0,17.7085,17.7495,17.6401,17.688,642000.0
2006-09-19 12:00:00,25.85,25.86,25.54,25.56,474000.0,17.688,17.6948,17.4758,17.4895,474000.0
2006-09-19 12:30:00,25.56,25.63,25.5,25.59,492200.0,17.4895,17.5374,17.4485,17.51,492200.0
2006-09-19 13:00:00,25.58,25.59,25.46,25.5,511400.0,17.5032,17.51,17.4211,17.4485,511400.0
2006-09-19 13:30:00,25.5,25.51,25.24,25.3,822600.0,17.4485,17.4553,17.2706,17.3116,822600.0
2006-09-19 14:00:00,25.31,25.5,25.29,25.48,597200.0,17.3185,17.4485,17.3048,17.4348,597200.0
2006-09-19 14:30:00,25.49,25.54,25.31,25.52,489200.0,17.4416,17.4758,17.3185,17.4621,489200.0
2006-09-19 15:00:00,25.51,25.58,25.37,25.58,519000.0,17.4553,17.5032,17.3595,17.5032,519000.0
2006-09-19 15:30:00,25.57,25.82,25.56,25.65,959600.0,17.4964,17.6674,17.4895,17.5511,959600.0
2006-09-20 09:30:00,25.68,26.1,25.6,25.8,884200.0,17.5716,17.859,17.5169,17.6537,884200.0
2006-09-20 10:00:00,25.79,25.89,25.52,25.89,927400.0,17.6469,17.7153,17.4621,17.7153,927400.0
2006-09-20 10:30:00,25.88,25.96,25.78,25.9,616200.0,17.7085,17.7632,17.6401,17.7222,616200.0
2006-09-20 11:00:00,25.9,25.99,25.84,25.84,626000.0,17.7222,17.7837,17.6811,17.6811,626000.0
2006-09-20 11:30:00,25.83,25.89,25.58,25.66,343000.0,17.6743,17.7153,17.5032,17.5579,343000.0
2006-09-20 12:00:00,25.66,25.66,25.59,25.6,283000.0,17.5579,17.5579,17.51,17.5169,283000.0
2006-09-20 12:30:00,25.6,25.61,25.44,25.53,406800.0,17.5169,17.5237,17.4074,17.469,406800.0
2006-09-20 13:00:00,25.53,25.66,25.46,25.59,330400.0,17.469,17.5579,17.4211,17.51,330400.0
2006-09-20 13:30:00,25.59,25.88,25.57,25.73,328600.0,17.51,17.7085,17.4964,17.6058,328600.0
2006-09-20 14:00:00,25.73,25.75,25.36,25.39,614400.0,17.6058,17.6195,17.3527,17.3732,614400.0
2006-09-20 14:30:00,25.42,25.46,25.2,25.24,784000.0,17.3937,17.4211,17.2432,17.2706,784000.0
2006-09-20 15:00:00,25.24,25.43,25.24,25.41,589400.0,17.2706,17.4006,17.2706,17.3869,589400.0
2006-09-20 15:30:00,25.41,25.48,25.34,25.4,810400.0,17.3869,17.4348,17.339,17.38,810400.0
2006-09-21 09:30:00,25.36,25.85,25.36,25.55,617000.0,17.3527,17.688,17.3527,17.4827,617000.0
2006-09-21 10:00:00,25.55,25.59,25.42,25.5,555200.0,17.4827,17.51,17.3937,17.4485,555200.0
2006-09-21 10:30:00,25.5,25.8,25.44,25.75,552600.0,17.4485,17.6537,17.4074,17.6195,552600.0
2006-09-21 11:00:00,25.75,26.08,25.75,26.03,618600.0,17.6195,17.8453,17.6195,17.8111,618600.0
2006-09-21 11:30:00,26.02,26.07,25.91,26.02,392600.0,17.8043,17.8385,17.729,17.8043,392600.0
2006-09-21 12:00:00,26.03,26.03,25.93,25.98,611400.0,17.8111,17.8111,17.7427,17.7769,611400.0
2006-09-21 12:30:00,25.98,25.99,25.74,25.75,469400.0,17.7769,17.7837,17.6127,17.6195,469400.0
2006-09-21 13:00:00,25.74,25.8,25.56,25.69,369800.0,17.6127,17.6537,17.4895,17.5785,369800.0
2006-09-21 13:30:00,25.69,25.86,25.64,25.83,256400.0,17.5785,17.6948,17.5443,17.6743,256400.0
2006-09-21 14:00:00,25.83,25.96,25.81,25.93,542800.0,17.6743,17.7632,17.6606,17.7427,542800.0
2006-09-21 14:30:00,25.93,26.02,25.91,25.98,451800.0,17.7427,17.8043,17.729,17.7769,451800.0
2006-09-21 15:00:00,25.97,26.03,25.86,25.88,595400.0,17.7701,17.8111,17.6948,17.7085,595400.0
2006-09-21 15:30:00,25.89,25.93,25.72,25.81,436000.0,17.7153,17.7427,17.599,17.6606,436000.0
2006-09-22 09:30:00,26.08,26.25,25.75,25.81,833000.0,17.8453,17.9617,17.6195,17.6606,833000.0
2006-09-22 10:00:00,25.81,25.87,25.57,25.71,630400.0,17.6606,17.7016,17.4964,17.5922,630400.0
2006-09-22 10:30:00,25.71,25.74,25.44,25.52,470600.0,17.5922,17.6127,17.4074,17.4621,470600.0
2006-09-22 11:00:00,25.53,25.75,25.5,25.61,452400.0,17.469,17.6195,17.4485,17.5237,452400.0
2006-09-22 11:30:00,25.61,25.75,25.6,25.73,295800.0,17.5237,17.6195,17.5169,17.6058,295800.0
2006-09-22 12:00:00,25.73,25.74,25.51,25.52,207200.0,17.6058,17.6127,17.4553,17.4621,207200.0
2006-09-22 12:30:00,25.53,25.65,25.49,25.64,321400.0,17.469,17.5511,17.4416,17.5443,321400.0
2006-09-22 13:00:00,25.64,25.85,25.64,25.74,555800.0,17.5443,17.688,17.5443,17.6127,555800.0
2006-09-22 13:30:00,25.74,25.78,25.58,25.59,327200.0,17.6127,17.6401,17.5032,17.51,327200.0
2006-09-22 14:00:00,25.58,25.62,25.45,25.5,419600.0,17.5032,17.5306,17.4142,17.4485,419600.0
2006-09-22 14:30:00,25.5,25.53,25.39,25.49,295200.0,17.4485,17.469,17.3732,17.4416,295200.0
2006-09-22 15:00:00,25.48,25.56,25.41,25.41,390400.0,17.4348,17.4895,17.3869,17.3869,390400.0
2006-09-22 15:30:00,25.42,25.44,25.31,25.36,1006800.0,17.3937,17.4074,17.3185,17.3527,1006800.0
2006-09-25 09:30:00,25.2,25.2,24.58,24.59,1076400.0,17.2432,17.2432,16.8189,16.8258,1076400.0
2006-09-25 10:00:00,24.59,24.77,24.57,24.7,811400.0,16.8258,16.949,16.8121,16.9011,811400.0
2006-09-25 10:30:00,24.7,24.75,24.48,24.68,965600.0,16.9011,16.9353,16.7505,16.8874,965600.0
2006-09-25 11:00:00,24.68,24.86,24.6,24.77,856800.0,16.8874,17.0105,16.8326,16.949,856800.0
2006-09-25 11:30:00,24.76,24.87,24.7,24.84,479600.0,16.9421,17.0174,16.9011,16.9969,479600.0
2006-09-25 12:00:00,24.84,25.09,24.84,25.07,601000.0,16.9969,17.1679,16.9969,17.1542,601000.0
2006-09-25 12:30:00,25.07,25.88,25.07,25.64,1347400.0,17.1542,17.7085,17.1542,17.5443,1347400.0
2006-09-25 13:00:00,25.64,25.8,25.49,25.68,642600.0,17.5443,17.6537,17.4416,17.5716,642600.0
2006-09-25 13:30:00,25.68,25.68,25.46,25.58,351600.0,17.5716,17.5716,17.4211,17.5032,351600.0
2006-09-25 14:00:00,25.58,25.88,25.53,25.58,579200.0,17.5032,17.7085,17.469,17.5032,579200.0
2006-09-25 14:30:00,25.58,25.73,25.52,25.71,552600.0,17.5032,17.6058,17.4621,17.5922,552600.0
2006-09-25 15:00:00,25.71,25.74,25.5,25.61,458600.0,17.5922,17.6127,17.4485,17.5237,458600.0
2006-09-25 15:30:00,25.6,25.72,25.5,25.68,756600.0,17.5169,17.599,17.4485,17.5716,756600.0
2006-09-26 09:30:00,25.75,25.87,25.4,25.53,1000800.0,17.6195,17.7016,17.38,17.469,1000800.0
2006-09-26 10:00:00,25.53,25.95,25.52,25.95,1058200.0,17.469,17.7564,17.4621,17.7564,1058200.0
2006-09-26 10:30:00,25.95,25.96,25.68,25.8,824400.0,17.7564,17.7632,17.5716,17.6537,824400.0
2006-09-26 11:00:00,25.79,26.33,25.77,26.19,1135800.0,17.6469,18.0164,17.6332,17.9206,1135800.0
2006-09-26 11:30:00,26.2,26.37,26.2,26.33,964800.0,17.9274,18.0438,17.9274,18.0164,964800.0
2006-09-26 12:00:00,26.32,26.64,26.3,26.58,1048600.0,18.0096,18.2285,17.9959,18.1875,1048600.0
2006-09-26 12:30:00,26.59,26.65,26.47,26.65,597400.0,18.1943,18.2354,18.1122,18.2354,597400.0
2006-09-26 13:00:00,26.65,26.72,26.6,26.61,607000.0,18.2354,18.2833,18.2011,18.208,607000.0
2006-09-26 13:30:00,26.61,26.67,26.42,26.51,422200.0,18.208,18.249,18.078,18.1396,422200.0
2006-09-26 14:00:00,26.5,26.68,26.5,26.66,473800.0,18.1327,18.2559,18.1327,18.2422,473800.0
2006-09-26 14:30:00,26.66,26.78,26.63,26.78,785800.0,18.2422,18.3243,18.2217,18.3243,785800.0
2006-09-26 15:00:00,26.77,26.81,26.7,26.75,741800.0,18.3175,18.3448,18.2696,18.3038,741800.0
2006-09-26 15:30:00,26.75,26.86,26.71,26.79,1428000.0,18.3038,18.379,18.2764,18.3311,1428000.0
2006-09-27 09:30:00,26.75,26.97,26.65,26.89,937800.0,18.3038,18.4543,18.2354,18.3996,937800.0
2006-09-27 10:00:00,26.9,26.96,26.53,26.57,871400.0,18.4064,18.4475,18.1532,18.1806,871400.0
2006-09-27 10:30:00,26.57,26.6,26.14,26.37,857400.0,18.1806,18.2011,17.8864,18.0438,857400.0
2006-09-27 11:00:00,26.37,26.52,26.26,26.48,541800.0,18.0438,18.1464,17.9685,18.119,541800.0
2006-09-27 11:30:00,26.49,26.62,26.34,26.57,679200.0,18.1259,18.2148,18.0232,18.1806,679200.0
2006-09-27 12:00:00,26.57,26.82,26.52,26.65,412400.0,18.1806,18.3517,18.1464,18.2354,412400.0
2006-09-27 12:30:00,26.65,26.85,26.65,26.82,598800.0,18.2354,18.3722,18.2354,18.3517,598800.0
2006-09-27 13:00:00,26.83,26.96,26.82,26.93,353000.0,18.3585,18.4475,18.3517,18.4269,353000.0
2006-09-27 13:30:00,26.93,26.94,26.71,26.9,402800.0,18.4269,18.4338,18.2764,18.4064,402800.0
2006-09-27 14:00:00,26.91,27.03,26.9,26.96,831200.0,18.4133,18.4954,18.4064,18.4475,831200.0
2006-09-27 14:30:00,26.96,27.05,26.8,26.91,535800.0,18.4475,18.5091,18.338,18.4133,535800.0
2006-09-27 15:00:00,26.92,27.02,26.86,26.99,485600.0,18.4201,18.4885,18.379,18.468,485600.0
2006-09-27 15:30:00,26.99,27.26,26.99,27.13,930000.0,18.468,18.6527,18.468,18.5638,930000.0
2006-09-28 09:30:00,27.03,27.2,26.93,27.05,436200.0,18.4954,18.6117,18.4269,18.5091,436200.0
2006-09-28 10:00:00,27.04,27.09,26.91,27.05,649400.0,18.5022,18.5364,18.4133,18.5091,649400.0
2006-09-28 10:30:00,27.05,27.11,26.98,27.1,360800.0,18.5091,18.5501,18.4612,18.5433,360800.0
2006-09-28 11:00:00,27.09,27.36,27.07,27.33,450000.0,18.5364,18.7212,18.5227,18.7006,450000.0
2006-09-28 11:30:00,27.34,27.36,27.17,27.24,303200.0,18.7075,18.7212,18.5912,18.6391,303200.0
2006-09-28 12:00:00,27.25,27.25,26.94,26.99,258200.0,18.6459,18.6459,18.4338,18.468,258200.0
2006-09-28 12:30:00,26.98,26.98,26.8,26.85,293000.0,18.4612,18.4612,18.338,18.3722,293000.0
2006-09-28 13:00:00,26.85,27.02,26.85,26.95,251400.0,18.3722,18.4885,18.3722,18.4406,251400.0
2006-09-28 13:30:00,26.96,26.98,26.88,26.96,209400.0,18.4475,18.4612,18.3927,18.4475,209400.0
2006-09-28 14:00:00,26.93,26.98,26.86,26.91,181800.0,18.4269,18.4612,18.379,18.4133,181800.0
2006-09-28 14:30:00,26.91,26.96,26.83,26.93,192000.0,18.4133,18.4475,18.3585,18.4269,192000.0
2006-09-28 15:00:00,26.92,26.93,26.76,26.8,333200.0,18.4201,18.4269,18.3106,18.338,333200.0
2006-09-28 15:30:00,26.79,26.8,26.7,26.73,593000.0,18.3311,18.338,18.2696,18.2901,593000.0
2006-09-29 09:30:00,26.65,26.82,26.54,26.59,492200.0,18.2354,18.3517,18.1601,18.1943,492200.0
2006-09-29 10:00:00,26.6,26.91,26.57,26.85,376800.0,18.2011,18.4133,18.1806,18.3722,376800.0
2006-09-29 10:30:00,26.83,26.92,26.66,26.68,257600.0,18.3585,18.4201,18.2422,18.2559,257600.0
2006-09-29 11:00:00,26.68,26.8,26.5,26.56,285400.0,18.2559,18.338,18.1327,18.1738,285400.0
2006-09-29 11:30:00,26.57,26.72,26.56,26.59,410600.0,18.1806,18.2833,18.1738,18.1943,410600.0
2006-09-29 12:00:00,26.59,26.61,26.47,26.59,253000.0,18.1943,18.208,18.1122,18.1943,253000.0
2006-09-29 12:30:00,26.6,26.65,26.56,26.61,154800.0,18.2011,18.2354,18.1738,18.208,154800.0
2006-09-29 13:00:00,26.61,26.78,26.6,26.78,689400.0,18.208,18.3243,18.2011,18.3243,689400.0
2006-09-29 13:30:00,26.77,26.9,26.74,26.89,510000.0,18.3175,18.4064,18.2969,18.3996,510000.0
2006-09-29 14:00:00,26.9,26.95,26.86,26.94,391200.0,18.4064,18.4406,18.379,18.4338,391200.0
2006-09-29 14:30:00,26.94,27.04,26.94,26.98,348400.0,18.4338,18.5022,18.4338,18.4612,348400.0
2006-09-29 15:00:00,26.98,26.99,26.86,26.86,383800.0,18.4612,18.468,18.379,18.379,383800.0
2006-09-29 15:30:00,26.86,26.86,26.61,26.65,548400.0,18.379,18.379,18.208,18.2354,548400.0
2006-10-02 09:30:00,26.95,27.37,26.79,27.23,815400.0,18.4406,18.728,18.3311,18.6322,815400.0
2006-10-02 10:00:00,27.24,27.44,27.19,27.43,645400.0,18.6391,18.7759,18.6049,18.7691,645400.0
2006-10-02 10:30:00,27.43,27.47,26.95,27.09,920400.0,18.7691,18.7964,18.4406,18.5364,920400.0
2006-10-02 11:00:00,27.09,27.25,27.05,27.22,325400.0,18.5364,18.6459,18.5091,18.6254,325400.0
2006-10-02 11:30:00,27.22,27.27,27.03,27.09,376000.0,18.6254,18.6596,18.4954,18.5364,376000.0
2006-10-02 12:00:00,27.09,27.16,27.04,27.09,351800.0,18.5364,18.5843,18.5022,18.5364,351800.0
2006-10-02 12:30:00,27.09,27.09,26.99,27.0,321600.0,18.5364,18.5364,18.468,18.4748,321600.0
2006-10-02 13:00:00,27.0,27.02,26.96,26.98,206400.0,18.4748,18.4885,18.4475,18.4612,206400.0
2006-10-02 13:30:00,26.98,27.03,26.79,26.86,333800.0,18.4612,18.4954,18.3311,18.379,333800.0
2006-10-02 14:00:00,26.86,26.95,26.78,26.92,386000.0,18.379,18.4406,18.3243,18.4201,386000.0
2006-10-02 14:30:00,26.92,26.92,26.71,26.73,363000.0,18.4201,18.4201,18.2764,18.2901,363000.0
2006-10-02 15:00:00,26.73,26.77,26.68,26.74,488600.0,18.2901,18.3175,18.2559,18.2969,488600.0
2006-10-02 15:30:00,26.74,26.82,26.68,26.72,525000.0,18.2969,18.3517,18.2559,18.2833,525000.0
2006-10-03 09:30:00,26.05,26.1,25.51,25.64,1103800.0,17.8248,17.859,17.4553,17.5443,1103800.0
2006-10-03 10:00:00,25.63,25.72,25.56,25.7,665200.0,17.5374,17.599,17.4895,17.5853,665200.0
2006-10-03 10:30:00,25.71,25.8,25.43,25.52,926000.0,17.5922,17.6537,17.4006,17.4621,926000.0
2006-10-03 11:00:00,25.52,25.53,25.25,25.26,1050800.0,17.4621,17.469,17.2774,17.2842,1050800.0
2006-10-03 11:30:00,25.26,25.31,25.0,25.24,1827600.0,17.2842,17.3185,17.1063,17.2706,1827600.0
2006-10-03 12:00:00,25.23,25.43,25.22,25.35,579000.0,17.2637,17.4006,17.2569,17.3458,579000.0
2006-10-03 12:30:00,25.35,25.41,25.32,25.35,559400.0,17.3458,17.3869,17.3253,17.3458,559400.0
2006-10-03 13:00:00,25.35,25.42,25.18,25.18,776200.0,17.3458,17.3937,17.2295,17.2295,776200.0
2006-10-03 13:30:00,25.19,25.19,25.05,25.15,805200.0,17.2363,17.2363,17.1405,17.209,805200.0
2006-10-03 14:00:00,25.15,25.18,24.66,24.76,1307400.0,17.209,17.2295,16.8737,16.9421,1307400.0
2006-10-03 14:30:00,24.76,24.85,24.67,24.77,1152600.0,16.9421,17.0037,16.8805,16.949,1152600.0
2006-10-03 15:00:00,24.75,24.87,24.65,24.71,912800.0,16.9353,17.0174,16.8668,16.9079,912800.0
2006-10-03 15:30:00,24.71,24.84,24.7,24.75,1985000.0,16.9079,16.9969,16.9011,16.9353,1985000.0
2006-10-04 09:30:00,24.9,25.13,24.8,24.88,1083400.0,17.0379,17.1953,16.9695,17.0242,1083400.0
2006-10-04 10:00:00,24.88,25.0,24.55,24.87,1428600.0,17.0242,17.1063,16.7984,17.0174,1428600.0
2006-10-04 10:30:00,24.88,25.07,24.46,24.5,1478600.0,17.0242,17.1542,16.7368,16.7642,1478600.0
2006-10-04 11:00:00,24.5,24.53,24.08,24.27,1442800.0,16.7642,16.7847,16.4768,16.6068,1442800.0
2006-10-04 11:30:00,24.28,24.28,24.0,24.05,1152000.0,16.6137,16.6137,16.4221,16.4563,1152000.0
2006-10-04 12:00:00,24.05,24.36,24.05,24.13,871000.0,16.4563,16.6684,16.4563,16.511,871000.0
2006-10-04 12:30:00,24.13,24.15,23.93,23.93,677000.0,16.511,16.5247,16.3742,16.3742,677000.0
2006-10-04 13:00:00,23.93,24.09,23.8,23.91,850000.0,16.3742,16.4837,16.2852,16.3605,850000.0
2006-10-04 13:30:00,23.91,24.22,23.81,24.13,1054800.0,16.3605,16.5726,16.2921,16.511,1054800.0
2006-10-04 14:00:00,24.13,24.29,24.1,24.19,637200.0,16.511,16.6205,16.4905,16.5521,637200.0
2006-10-04 14:30:00,24.18,24.36,24.17,24.36,893400.0,16.5452,16.6684,16.5384,16.6684,893400.0
2006-10-04 15:00:00,24.36,24.49,24.25,24.42,777800.0,16.6684,16.7574,16.5931,16.7095,777800.0
2006-10-04 15:30:00,24.42,24.57,24.39,24.54,1167800.0,16.7095,16.8121,16.6889,16.7916,1167800.0
2006-10-05 09:30:00,25.25,25.45,25.13,25.19,1644000.0,17.2774,17.4142,17.1953,17.2363,1644000.0
2006-10-05 10:00:00,25.18,25.41,25.18,25.37,836800.0,17.2295,17.3869,17.2295,17.3595,836800.0
2006-10-05 10:30:00,25.37,25.5,25.29,25.49,946800.0,17.3595,17.4485,17.3048,17.4416,946800.0
2006-10-05 11:00:00,25.49,25.57,25.42,25.43,817600.0,17.4416,17.4964,17.3937,17.4006,817600.0
2006-10-05 11:30:00,25.43,25.53,25.33,25.53,483800.0,17.4006,17.469,17.3321,17.469,483800.0
2006-10-05 12:00:00,25.53,25.56,25.41,25.53,490200.0,17.469,17.4895,17.3869,17.469,490200.0
2006-10-05 12:30:00,25.53,25.55,25.38,25.43,414000.0,17.469,17.4827,17.3664,17.4006,414000.0
2006-10-05 13:00:00,25.43,25.5,25.34,25.47,508000.0,17.4006,17.4485,17.339,17.4279,508000.0
2006-10-05 13:30:00,25.48,25.55,25.45,25.54,544400.0,17.4348,17.4827,17.4142,17.4758,544400.0
2006-10-05 14:00:00,25.54,25.59,25.46,25.58,507600.0,17.4758,17.51,17.4211,17.5032,507600.0
2006-10-05 14:30:00,25.58,25.79,25.58,25.78,678600.0,17.5032,17.6469,17.5032,17.6401,678600.0
2006-10-05 15:00:00,25.78,25.99,25.74,25.91,925400.0,17.6401,17.7837,17.6127,17.729,925400.0
2006-10-05 15:30:00,25.91,25.92,25.77,25.8,1074800.0,17.729,17.7358,17.6332,17.6537,1074800.0
2006-10-06 09:30:00,26.0,26.11,25.68,25.9,1552200.0,17.7906,17.8659,17.5716,17.7222,1552200.0
2006-10-06 10:00:00,25.91,26.55,25.73,26.36,1404600.0,17.729,18.1669,17.6058,18.0369,1404600.0
2006-10-06 10:30:00,26.38,26.71,26.38,26.66,1372400.0,18.0506,18.2764,18.0506,18.2422,1372400.0
2006-10-06 11:00:00,26.65,26.65,26.51,26.53,490400.0,18.2354,18.2354,18.1396,18.1532,490400.0
2006-10-06 11:30:00,26.53,26.57,26.38,26.43,635600.0,18.1532,18.1806,18.0506,18.0848,635600.0
2006-10-06 12:00:00,26.43,26.44,26.27,26.34,396600.0,18.0848,18.0917,17.9753,18.0232,396600.0
2006-10-06 12:30:00,26.33,26.55,26.31,26.55,378600.0,18.0164,18.1669,18.0027,18.1669,378600.0
2006-10-06 13:00:00,26.55,26.57,26.43,26.53,326200.0,18.1669,18.1806,18.0848,18.1532,326200.0
2006-10-06 13:30:00,26.52,26.57,26.39,26.48,254400.0,18.1464,18.1806,18.0574,18.119,254400.0
2006-10-06 14:00:00,26.48,26.58,26.48,26.53,199000.0,18.119,18.1875,18.119,18.1532,199000.0
2006-10-06 14:30:00,26.53,26.58,26.42,26.58,340200.0,18.1532,18.1875,18.078,18.1875,340200.0
2006-10-06 15:00:00,26.58,26.58,26.35,26.38,382600.0,18.1875,18.1875,18.0301,18.0506,382600.0
2006-10-06 15:30:00,26.37,26.45,26.32,26.4,864600.0,18.0438,18.0985,18.0096,18.0643,864600.0
2006-10-09 09:30:00,27.14,27.14,26.68,26.93,1124400.0,18.5706,18.5706,18.2559,18.4269,1124400.0
2006-10-09 10:00:00,26.93,27.18,26.82,27.13,720800.0,18.4269,18.598,18.3517,18.5638,720800.0
2006-10-09 10:30:00,27.14,27.38,27.06,27.08,889800.0,18.5706,18.7349,18.5159,18.5296,889800.0
2006-10-09 11:00:00,27.08,27.23,27.05,27.18,421800.0,18.5296,18.6322,18.5091,18.598,421800.0
2006-10-09 11:30:00,27.19,27.19,26.94,27.08,787600.0,18.6049,18.6049,18.4338,18.5296,787600.0
2006-10-09 12:00:00,27.09,27.2,26.87,26.91,498800.0,18.5364,18.6117,18.3859,18.4133,498800.0
2006-10-09 12:30:00,26.91,27.18,26.88,27.15,297800.0,18.4133,18.598,18.3927,18.5775,297800.0
2006-10-09 13:00:00,27.15,27.28,27.05,27.26,360600.0,18.5775,18.6664,18.5091,18.6527,360600.0
2006-10-09 13:30:00,27.26,27.26,27.02,27.04,294600.0,18.6527,18.6527,18.4885,18.5022,294600.0
2006-10-09 14:00:00,27.03,27.12,26.91,26.99,400800.0,18.4954,18.557,18.4133,18.468,400800.0
2006-10-09 14:30:00,26.98,27.03,26.91,26.97,489200.0,18.4612,18.4954,18.4133,18.4543,489200.0
2006-10-09 15:00:00,26.97,26.97,26.72,26.82,572200.0,18.4543,18.4543,18.2833,18.3517,572200.0
2006-10-09 15:30:00,26.82,26.89,26.77,26.82,821400.0,18.3517,18.3996,18.3175,18.3517,821400.0
2006-10-10 09:30:00,26.38,26.74,26.25,26.63,1021000.0,18.0506,18.2969,17.9617,18.2217,1021000.0
2006-10-10 10:00:00,26.62,27.09,26.61,26.97,872200.0,18.2148,18.5364,18.208,18.4543,872200.0
2006-10-10 10:30:00,26.99,27.41,26.94,27.22,824800.0,18.468,18.7554,18.4338,18.6254,824800.0
2006-10-10 11:00:00,27.2,27.33,27.18,27.22,515200.0,18.6117,18.7006,18.598,18.6254,515200.0
2006-10-10 11:30:00,27.22,27.23,26.96,26.99,535000.0,18.6254,18.6322,18.4475,18.468,535000.0
2006-10-10 12:00:00,26.99,27.15,26.98,27.07,341200.0,18.468,18.5775,18.4612,18.5227,341200.0
2006-10-10 12:30:00,27.07,27.2,27.03,27.18,294800.0,18.5227,18.6117,18.4954,18.598,294800.0
2006-10-10 13:00:00,27.19,27.33,27.17,27.27,908400.0,18.6049,18.7006,18.5912,18.6596,908400.0
2006-10-10 13:30:00,27.27,27.31,27.04,27.09,352000.0,18.6596,18.687,18.5022,18.5364,352000.0
2006-10-10 14:00:00,27.1,27.24,27.1,27.15,267400.0,18.5433,18.6391,18.5433,18.5775,267400.0
2006-10-10 14:30:00,27.17,27.24,27.11,27.24,212600.0,18.5912,18.6391,18.5501,18.6391,212600.0
2006-10-10 15:00:00,27.24,27.31,27.2,27.22,292200.0,18.6391,18.687,18.6117,18.6254,292200.0
2006-10-10 15:30:00,27.22,27.24,27.12,27.19,613000.0,18.6254,18.6391,18.557,18.6049,613000.0
2006-10-11 09:30:00,26.95,27.4,26.91,27.3,700200.0,18.4406,18.7485,18.4133,18.6801,700200.0
2006-10-11 10:00:00,27.3,27.33,26.86,26.98,873400.0,18.6801,18.7006,18.379,18.4612,873400.0
2006-10-11 10:30:00,26.97,27.22,26.93,27.18,607000.0,18.4543,18.6254,18.4269,18.598,607000.0
2006-10-11 11:00:00,27.18,27.28,27.03,27.23,478600.0,18.598,18.6664,18.4954,18.6322,478600.0
2006-10-11 11:30:00,27.24,27.48,27.24,27.38,415400.0,18.6391,18.8033,18.6391,18.7349,415400.0
2006-10-11 12:00:00,27.4,27.5,27.3,27.44,415800.0,18.7485,18.817,18.6801,18.7759,415800.0
2006-10-11 12:30:00,27.43,27.48,27.37,27.38,353400.0,18.7691,18.8033,18.728,18.7349,353400.0
2006-10-11 13:00:00,27.36,27.75,27.35,27.65,780000.0,18.7212,18.988,18.7143,18.9196,780000.0
2006-10-11 13:30:00,27.67,27.67,27.41,27.46,526000.0,18.9333,18.9333,18.7554,18.7896,526000.0
2006-10-11 14:00:00,27.46,27.52,27.25,27.25,599000.0,18.7896,18.8307,18.6459,18.6459,599000.0
2006-10-11 14:30:00,27.25,27.27,26.88,27.01,1284600.0,18.6459,18.6596,18.3927,18.4817,1284600.0
2006-10-11 15:00:00,27.01,27.03,26.82,26.89,1154400.0,18.4817,18.4954,18.3517,18.3996,1154400.0
2006-10-11 15:30:00,26.89,26.9,26.7,26.75,1325600.0,18.3996,18.4064,18.2696,18.3038,1325600.0
2006-10-12 09:30:00,26.66,26.8,26.47,26.55,1085000.0,18.3458,18.4422,18.2151,18.2701,1085000.0
2006-10-12 10:00:00,26.5,26.73,26.47,26.72,685600.0,18.2357,18.394,18.2151,18.3871,685600.0
2006-10-12 10:30:00,26.73,27.03,26.73,26.94,853400.0,18.394,18.6005,18.394,18.5385,853400.0
2006-10-12 11:00:00,26.93,27.18,26.93,27.11,382800.0,18.5316,18.7037,18.5316,18.6555,382800.0
2006-10-12 11:30:00,27.11,27.13,26.97,26.98,363600.0,18.6555,18.6693,18.5592,18.5661,363600.0
2006-10-12 12:00:00,26.98,27.03,26.84,26.96,283800.0,18.5661,18.6005,18.4697,18.5523,283800.0
2006-10-12 12:30:00,26.96,27.09,26.91,27.06,277200.0,18.5523,18.6417,18.5179,18.6211,277200.0
2006-10-12 13:00:00,27.07,27.12,26.94,27.0,265600.0,18.628,18.6624,18.5385,18.5798,265600.0
2006-10-12 13:30:00,27.01,27.1,26.98,27.06,250000.0,18.5867,18.6486,18.5661,18.6211,250000.0
2006-10-12 14:00:00,27.06,27.13,27.03,27.09,229600.0,18.6211,18.6693,18.6005,18.6417,229600.0
2006-10-12 14:30:00,27.09,27.39,27.09,27.38,529400.0,18.6417,18.8482,18.6417,18.8413,529400.0
2006-10-12 15:00:00,27.38,27.5,27.32,27.49,624000.0,18.8413,18.9239,18.8,18.917,624000.0
2006-10-12 15:30:00,27.49,27.5,27.42,27.48,921200.0,18.917,18.9239,18.8688,18.9101,921200.0
2006-10-13 09:30:00,27.68,28.03,27.54,27.92,1510400.0,19.0477,19.2886,18.9514,19.2129,1510400.0
2006-10-13 10:00:00,27.93,28.0,27.76,27.9,840400.0,19.2198,19.268,19.1028,19.1991,840400.0
2006-10-13 10:30:00,27.9,28.0,27.83,27.98,447200.0,19.1991,19.268,19.151,19.2542,447200.0
2006-10-13 11:00:00,27.98,28.03,27.83,27.9,466800.0,19.2542,19.2886,19.151,19.1991,466800.0
2006-10-13 11:30:00,27.9,28.0,27.87,27.98,374600.0,19.1991,19.268,19.1785,19.2542,374600.0
2006-10-13 12:00:00,27.98,28.25,27.98,28.09,596800.0,19.2542,19.44,19.2542,19.3299,596800.0
2006-10-13 12:30:00,28.1,28.14,28.0,28.03,359200.0,19.3368,19.3643,19.268,19.2886,359200.0
2006-10-13 13:00:00,28.03,28.16,28.01,28.09,226000.0,19.2886,19.3781,19.2748,19.3299,226000.0
2006-10-13 13:30:00,28.09,28.27,28.06,28.18,419600.0,19.3299,19.4538,19.3092,19.3918,419600.0
2006-10-13 14:00:00,28.18,28.19,28.09,28.12,349000.0,19.3918,19.3987,19.3299,19.3505,349000.0
2006-10-13 14:30:00,28.12,28.14,27.98,28.0,613400.0,19.3505,19.3643,19.2542,19.268,613400.0
2006-10-13 15:00:00,28.0,28.11,27.99,28.09,370400.0,19.268,19.3437,19.2611,19.3299,370400.0
2006-10-13 15:30:00,28.09,28.27,28.06,28.22,769200.0,19.3299,19.4538,19.3092,19.4193,769200.0
2006-10-16 09:30:00,28.45,28.6,28.27,28.49,803800.0,19.5776,19.6808,19.4538,19.6051,803800.0
2006-10-16 10:00:00,28.48,28.67,28.36,28.5,763400.0,19.5983,19.729,19.5157,19.612,763400.0
2006-10-16 10:30:00,28.5,28.61,28.43,28.49,674000.0,19.612,19.6877,19.5639,19.6051,674000.0
2006-10-16 11:00:00,28.49,28.59,28.39,28.43,658600.0,19.6051,19.674,19.5363,19.5639,658600.0
2006-10-16 11:30:00,28.44,28.44,28.34,28.39,405200.0,19.5707,19.5707,19.5019,19.5363,405200.0
2006-10-16 12:00:00,28.4,28.61,28.36,28.59,403600.0,19.5432,19.6877,19.5157,19.674,403600.0
2006-10-16 12:30:00,28.59,28.89,28.59,28.83,687800.0,19.674,19.8804,19.674,19.8391,687800.0
2006-10-16 13:00:00,28.83,28.97,28.8,28.95,405800.0,19.8391,19.9355,19.8185,19.9217,405800.0
2006-10-16 13:30:00,28.95,29.01,28.94,28.98,454000.0,19.9217,19.963,19.9148,19.9423,454000.0
2006-10-16 14:00:00,28.98,29.03,28.93,28.95,550600.0,19.9423,19.9767,19.9079,19.9217,550600.0
2006-10-16 14:30:00,28.93,28.99,28.86,28.93,331200.0,19.9079,19.9492,19.8598,19.9079,331200.0
2006-10-16 15:00:00,28.93,28.96,28.82,28.9,600800.0,19.9079,19.9286,19.8322,19.8873,600800.0
2006-10-16 15:30:00,28.89,28.99,28.86,28.95,683400.0,19.8804,19.9492,19.8598,19.9217,683400.0
2006-10-17 09:30:00,28.65,28.68,28.17,28.41,1406200.0,19.7152,19.7359,19.3849,19.5501,1406200.0
2006-10-17 10:00:00,28.44,28.5,28.1,28.27,922400.0,19.5707,19.612,19.3368,19.4538,922400.0
2006-10-17 10:30:00,28.24,28.25,27.93,28.13,1144000.0,19.4331,19.44,19.2198,19.3574,1144000.0
2006-10-17 11:00:00,28.11,28.17,27.94,27.99,668200.0,19.3437,19.3849,19.2267,19.2611,668200.0
2006-10-17 11:30:00,28.0,28.28,27.95,28.18,749200.0,19.268,19.4606,19.2335,19.3918,749200.0
2006-10-17 12:00:00,28.18,28.3,28.0,28.27,536200.0,19.3918,19.4744,19.268,19.4538,536200.0
2006-10-17 12:30:00,28.27,28.48,28.21,28.46,327400.0,19.4538,19.5983,19.4125,19.5845,327400.0
2006-10-17 13:00:00,28.47,28.81,28.38,28.61,1011800.0,19.5914,19.8253,19.5294,19.6877,1011800.0
2006-10-17 13:30:00,28.63,28.78,28.53,28.7,551400.0,19.7015,19.8047,19.6327,19.7497,551400.0
2006-10-17 14:00:00,28.67,28.77,28.58,28.61,287400.0,19.729,19.7978,19.6671,19.6877,287400.0
2006-10-17 14:30:00,28.62,28.78,28.62,28.69,322400.0,19.6946,19.8047,19.6946,19.7428,322400.0
2006-10-17 15:00:00,28.7,28.87,28.7,28.81,482600.0,19.7497,19.8666,19.7497,19.8253,482600.0
2006-10-17 15:30:00,28.8,28.95,28.75,28.92,1131200.0,19.8185,19.9217,19.7841,19.901,1131200.0
2006-10-18 09:30:00,29.05,29.33,28.96,28.96,1010200.0,19.9905,20.1832,19.9286,19.9286,1010200.0
2006-10-18 10:00:00,28.96,28.96,28.49,28.61,966600.0,19.9286,19.9286,19.6051,19.6877,966600.0
2006-10-18 10:30:00,28.61,28.78,28.58,28.67,443000.0,19.6877,19.8047,19.6671,19.729,443000.0
2006-10-18 11:00:00,28.66,28.68,28.48,28.53,610400.0,19.7221,19.7359,19.5983,19.6327,610400.0
2006-10-18 11:30:00,28.53,28.55,28.39,28.5,482000.0,19.6327,19.6464,19.5363,19.612,482000.0
2006-10-18 12:00:00,28.5,28.55,28.38,28.44,356400.0,19.612,19.6464,19.5294,19.5707,356400.0
2006-10-18 12:30:00,28.43,28.53,28.29,28.35,421400.0,19.5639,19.6327,19.4675,19.5088,421400.0
2006-10-18 13:00:00,28.33,28.34,28.04,28.07,387600.0,19.495,19.5019,19.2955,19.3161,387600.0
2006-10-18 13:30:00,28.08,28.15,28.03,28.11,405000.0,19.323,19.3712,19.2886,19.3437,405000.0
2006-10-18 14:00:00,28.11,28.24,28.0,28.14,421000.0,19.3437,19.4331,19.268,19.3643,421000.0
2006-10-18 14:30:00,28.14,28.27,28.09,28.24,343400.0,19.3643,19.4538,19.3299,19.4331,343400.0
2006-10-18 15:00:00,28.23,28.3,28.16,28.18,330800.0,19.4262,19.4744,19.3781,19.3918,330800.0
2006-10-18 15:30:00,28.17,28.35,28.05,28.23,725000.0,19.3849,19.5088,19.3024,19.4262,725000.0
2006-10-19 09:30:00,28.3,28.9,28.25,28.77,883200.0,19.4744,19.8873,19.44,19.7978,883200.0
2006-10-19 10:00:00,28.77,28.84,28.67,28.75,549200.0,19.7978,19.846,19.729,19.7841,549200.0
2006-10-19 10:30:00,28.76,28.81,28.66,28.73,400800.0,19.7909,19.8253,19.7221,19.7703,400800.0
2006-10-19 11:00:00,28.72,28.73,28.54,28.62,373400.0,19.7634,19.7703,19.6396,19.6946,373400.0
2006-10-19 11:30:00,28.61,28.86,28.61,28.82,297800.0,19.6877,19.8598,19.6877,19.8322,297800.0
2006-10-19 12:00:00,28.82,29.0,28.8,28.92,429600.0,19.8322,19.9561,19.8185,19.901,429600.0
2006-10-19 12:30:00,28.91,29.03,28.88,28.98,320200.0,19.8942,19.9767,19.8735,19.9423,320200.0
2006-10-19 13:00:00,28.99,29.14,28.99,29.09,731600.0,19.9492,20.0524,19.9492,20.018,731600.0
2006-10-19 13:30:00,29.09,29.12,29.01,29.03,416000.0,20.018,20.0387,19.963,19.9767,416000.0
2006-10-19 14:00:00,29.03,29.13,29.01,29.06,265600.0,19.9767,20.0456,19.963,19.9974,265600.0
2006-10-19 14:30:00,29.05,29.06,28.96,29.0,261200.0,19.9905,19.9974,19.9286,19.9561,261200.0
2006-10-19 15:00:00,29.0,29.0,28.79,28.86,669000.0,19.9561,19.9561,19.8116,19.8598,669000.0
2006-10-19 15:30:00,28.84,29.04,28.84,29.0,601400.0,19.846,19.9836,19.846,19.9561,601400.0
2006-10-20 09:30:00,29.01,29.06,28.56,28.61,1064400.0,19.963,19.9974,19.6533,19.6877,1064400.0
2006-10-20 10:00:00,28.62,28.68,28.47,28.68,613200.0,19.6946,19.7359,19.5914,19.7359,613200.0
2006-10-20 10:30:00,28.68,28.68,28.35,28.59,645600.0,19.7359,19.7359,19.5088,19.674,645600.0
2006-10-20 11:00:00,28.59,28.73,28.5,28.57,377400.0,19.674,19.7703,19.612,19.6602,377400.0
2006-10-20 11:30:00,28.57,28.72,28.56,28.67,278600.0,19.6602,19.7634,19.6533,19.729,278600.0
2006-10-20 12:00:00,28.65,28.67,28.47,28.55,436200.0,19.7152,19.729,19.5914,19.6464,436200.0
2006-10-20 12:30:00,28.55,28.57,28.45,28.5,202400.0,19.6464,19.6602,19.5776,19.612,202400.0
2006-10-20 13:00:00,28.5,28.54,28.4,28.4,208800.0,19.612,19.6396,19.5432,19.5432,208800.0
2006-10-20 13:30:00,28.4,28.48,28.4,28.42,225000.0,19.5432,19.5983,19.5432,19.557,225000.0
2006-10-20 14:00:00,28.42,28.43,28.38,28.38,325400.0,19.557,19.5639,19.5294,19.5294,325400.0
2006-10-20 14:30:00,28.38,28.41,28.25,28.29,299800.0,19.5294,19.5501,19.44,19.4675,299800.0
2006-10-20 15:00:00,28.29,28.45,28.29,28.39,340200.0,19.4675,19.5776,19.4675,19.5363,340200.0
2006-10-20 15:30:00,28.39,28.42,28.25,28.28,639200.0,19.5363,19.557,19.44,19.4606,639200.0
2006-10-23 09:30:00,28.0,28.1,27.83,28.1,1066600.0,19.268,19.3368,19.151,19.3368,1066600.0
2006-10-23 10:00:00,28.11,28.74,28.11,28.7,1007200.0,19.3437,19.7772,19.3437,19.7497,1007200.0
2006-10-23 10:30:00,28.7,28.89,28.66,28.75,1030800.0,19.7497,19.8804,19.7221,19.7841,1030800.0
2006-10-23 11:00:00,28.75,28.75,28.59,28.6,684600.0,19.7841,19.7841,19.674,19.6808,684600.0
2006-10-23 11:30:00,28.6,28.8,28.59,28.77,466200.0,19.6808,19.8185,19.674,19.7978,466200.0
2006-10-23 12:00:00,28.76,28.8,28.66,28.68,319600.0,19.7909,19.8185,19.7221,19.7359,319600.0
2006-10-23 12:30:00,28.7,28.95,28.7,28.91,298000.0,19.7497,19.9217,19.7497,19.8942,298000.0
2006-10-23 13:00:00,28.91,28.95,28.83,28.85,317000.0,19.8942,19.9217,19.8391,19.8529,317000.0
2006-10-23 13:30:00,28.84,28.94,28.74,28.86,431400.0,19.846,19.9148,19.7772,19.8598,431400.0
2006-10-23 14:00:00,28.88,28.97,28.83,28.93,382400.0,19.8735,19.9355,19.8391,19.9079,382400.0
2006-10-23 14:30:00,28.93,29.12,28.93,29.11,528200.0,19.9079,20.0387,19.9079,20.0318,528200.0
2006-10-23 15:00:00,29.11,29.12,29.03,29.08,365800.0,20.0318,20.0387,19.9767,20.0111,365800.0
2006-10-23 15:30:00,29.09,29.3,29.09,29.24,1103400.0,20.018,20.1625,20.018,20.1212,1103400.0
2006-10-24 09:30:00,28.72,29.18,28.5,29.03,1464400.0,19.7634,20.08,19.612,19.9767,1464400.0
2006-10-24 10:00:00,29.02,29.38,28.88,29.35,910200.0,19.9699,20.2176,19.8735,20.1969,910200.0
2006-10-24 10:30:00,29.35,29.53,29.22,29.48,1031200.0,20.1969,20.3208,20.1075,20.2864,1031200.0
2006-10-24 11:00:00,29.49,29.93,29.48,29.81,1153400.0,20.2933,20.5961,20.2864,20.5135,1153400.0
2006-10-24 11:30:00,29.8,29.85,29.72,29.75,750600.0,20.5066,20.541,20.4516,20.4722,750600.0
2006-10-24 12:00:00,29.75,29.89,29.7,29.86,473200.0,20.4722,20.5685,20.4378,20.5479,473200.0
2006-10-24 12:30:00,29.87,29.88,29.71,29.72,473400.0,20.5548,20.5617,20.4447,20.4516,473400.0
2006-10-24 13:00:00,29.72,29.73,29.52,29.63,442800.0,20.4516,20.4584,20.3139,20.3896,442800.0
2006-10-24 13:30:00,29.63,29.64,29.53,29.55,276600.0,20.3896,20.3965,20.3208,20.3346,276600.0
2006-10-24 14:00:00,29.55,29.64,29.47,29.61,516000.0,20.3346,20.3965,20.2795,20.3759,516000.0
2006-10-24 14:30:00,29.61,29.79,29.59,29.77,465400.0,20.3759,20.4997,20.3621,20.486,465400.0
2006-10-24 15:00:00,29.77,29.93,29.74,29.92,686600.0,20.486,20.5961,20.4653,20.5892,686600.0
2006-10-24 15:30:00,29.92,29.99,29.88,29.93,970600.0,20.5892,20.6374,20.5617,20.5961,970600.0
2006-10-25 09:30:00,29.63,29.77,29.45,29.59,1136000.0,20.3896,20.486,20.2658,20.3621,1136000.0
2006-10-25 10:00:00,29.61,29.71,29.41,29.7,798000.0,20.3759,20.4447,20.2382,20.4378,798000.0
2006-10-25 10:30:00,29.7,30.14,29.69,30.04,1211800.0,20.4378,20.7406,20.4309,20.6718,1211800.0
2006-10-25 11:00:00,30.05,30.22,30.04,30.2,593400.0,20.6786,20.7956,20.6718,20.7819,593400.0
2006-10-25 11:30:00,30.2,30.2,29.93,30.0,500600.0,20.7819,20.7819,20.5961,20.6442,500600.0
2006-10-25 12:00:00,30.01,30.13,29.84,29.9,616400.0,20.6511,20.7337,20.5341,20.5754,616400.0
2006-10-25 12:30:00,29.89,29.9,29.56,29.58,429600.0,20.5685,20.5754,20.3415,20.3552,429600.0
2006-10-25 13:00:00,29.58,29.68,29.51,29.68,310800.0,20.3552,20.424,20.307,20.424,310800.0
2006-10-25 13:30:00,29.68,29.73,29.56,29.59,260800.0,20.424,20.4584,20.3415,20.3621,260800.0
2006-10-25 14:00:00,29.58,29.81,29.54,29.68,563000.0,20.3552,20.5135,20.3277,20.424,563000.0
2006-10-25 14:30:00,29.68,29.84,29.57,29.82,475400.0,20.424,20.5341,20.3483,20.5204,475400.0
2006-10-25 15:00:00,29.83,29.93,29.82,29.91,472000.0,20.5273,20.5961,20.5204,20.5823,472000.0
2006-10-25 15:30:00,29.9,29.93,29.81,29.85,594800.0,20.5754,20.5961,20.5135,20.541,594800.0
2006-10-26 09:30:00,30.04,30.07,29.83,29.9,635200.0,20.6718,20.6924,20.5273,20.5754,635200.0
2006-10-26 10:00:00,29.88,29.93,29.46,29.56,487000.0,20.5617,20.5961,20.2726,20.3415,487000.0
2006-10-26 10:30:00,29.55,29.79,29.47,29.54,652200.0,20.3346,20.4997,20.2795,20.3277,652200.0
2006-10-26 11:00:00,29.53,29.55,29.21,29.47,635600.0,20.3208,20.3346,20.1006,20.2795,635600.0
2006-10-26 11:30:00,29.46,29.68,29.42,29.54,329600.0,20.2726,20.424,20.2451,20.3277,329600.0
2006-10-26 12:00:00,29.53,29.74,29.5,29.71,219200.0,20.3208,20.4653,20.3002,20.4447,219200.0
2006-10-26 12:30:00,29.71,30.0,29.68,29.96,327200.0,20.4447,20.6442,20.424,20.6167,327200.0
2006-10-26 13:00:00,29.96,30.0,29.75,29.85,220200.0,20.6167,20.6442,20.4722,20.541,220200.0
2006-10-26 13:30:00,29.84,29.9,29.75,29.78,134600.0,20.5341,20.5754,20.4722,20.4928,134600.0
2006-10-26 14:00:00,29.78,29.85,29.66,29.84,357000.0,20.4928,20.541,20.4103,20.5341,357000.0
2006-10-26 14:30:00,29.83,29.86,29.71,29.84,196800.0,20.5273,20.5479,20.4447,20.5341,196800.0
2006-10-26 15:00:00,29.85,29.86,29.68,29.75,240200.0,20.541,20.5479,20.424,20.4722,240200.0
2006-10-26 15:30:00,29.75,29.84,29.68,29.7,363400.0,20.4722,20.5341,20.424,20.4378,363400.0
2006-10-27 09:30:00,29.66,29.97,29.66,29.97,746400.0,20.4103,20.6236,20.4103,20.6236,746400.0
2006-10-27 10:00:00,29.97,30.08,29.84,30.0,1032800.0,20.6236,20.6993,20.5341,20.6442,1032800.0
2006-10-27 10:30:00,30.0,30.18,29.92,30.13,942800.0,20.6442,20.7681,20.5892,20.7337,942800.0
2006-10-27 11:00:00,30.13,30.32,30.07,30.23,857800.0,20.7337,20.8644,20.6924,20.8025,857800.0
2006-10-27 11:30:00,30.21,30.22,29.93,30.13,391200.0,20.7887,20.7956,20.5961,20.7337,391200.0
2006-10-27 12:00:00,30.13,30.32,30.07,30.29,266800.0,20.7337,20.8644,20.6924,20.8438,266800.0
2006-10-27 12:30:00,30.3,30.3,30.13,30.22,253400.0,20.8507,20.8507,20.7337,20.7956,253400.0
2006-10-27 13:00:00,30.22,30.3,30.2,30.25,176200.0,20.7956,20.8507,20.7819,20.8163,176200.0
2006-10-27 13:30:00,30.25,30.25,29.98,30.02,540400.0,20.8163,20.8163,20.6305,20.658,540400.0
2006-10-27 14:00:00,30.01,30.01,29.74,29.76,314000.0,20.6511,20.6511,20.4653,20.4791,314000.0
2006-10-27 14:30:00,29.75,29.82,29.72,29.81,299000.0,20.4722,20.5204,20.4516,20.5135,299000.0
2006-10-27 15:00:00,29.81,29.9,29.65,29.65,482200.0,20.5135,20.5754,20.4034,20.4034,482200.0
2006-10-27 15:30:00,29.64,29.69,29.48,29.56,852000.0,20.3965,20.4309,20.2864,20.3415,852000.0
2006-10-30 09:30:00,29.45,29.97,29.33,29.88,723000.0,20.2658,20.6236,20.1832,20.5617,723000.0
2006-10-30 10:00:00,29.88,29.93,29.7,29.76,548600.0,20.5617,20.5961,20.4378,20.4791,548600.0
2006-10-30 10:30:00,29.77,29.98,29.73,29.95,592600.0,20.486,20.6305,20.4584,20.6098,592600.0
2006-10-30 11:00:00,29.95,30.03,29.83,29.84,528800.0,20.6098,20.6649,20.5273,20.5341,528800.0
2006-10-30 11:30:00,29.84,29.86,29.68,29.8,335000.0,20.5341,20.5479,20.424,20.5066,335000.0
2006-10-30 12:00:00,29.82,29.92,29.77,29.91,265000.0,20.5204,20.5892,20.486,20.5823,265000.0
2006-10-30 12:30:00,29.91,29.94,29.86,29.92,226400.0,20.5823,20.6029,20.5479,20.5892,226400.0
2006-10-30 13:00:00,29.93,30.01,29.89,29.95,216000.0,20.5961,20.6511,20.5685,20.6098,216000.0
2006-10-30 13:30:00,29.97,29.97,29.73,29.77,303000.0,20.6236,20.6236,20.4584,20.486,303000.0
2006-10-30 14:00:00,29.77,29.86,29.74,29.79,195400.0,20.486,20.5479,20.4653,20.4997,195400.0
2006-10-30 14:30:00,29.8,29.88,29.78,29.86,189000.0,20.5066,20.5617,20.4928,20.5479,189000.0
2006-10-30 15:00:00,29.86,29.92,29.79,29.81,308600.0,20.5479,20.5892,20.4997,20.5135,308600.0
2006-10-30 15:30:00,29.81,29.81,29.6,29.65,677800.0,20.5135,20.5135,20.369,20.4034,677800.0
2006-10-31 09:30:00,29.77,30.03,29.68,29.95,684200.0,20.486,20.6649,20.424,20.6098,684200.0
2006-10-31 10:00:00,29.95,30.08,29.82,29.95,548400.0,20.6098,20.6993,20.5204,20.6098,548400.0
2006-10-31 10:30:00,29.96,30.13,29.93,30.11,608000.0,20.6167,20.7337,20.5961,20.7199,608000.0
2006-10-31 11:00:00,30.11,30.2,30.03,30.04,271600.0,20.7199,20.7819,20.6649,20.6718,271600.0
2006-10-31 11:30:00,30.05,30.1,29.83,29.86,384000.0,20.6786,20.7131,20.5273,20.5479,384000.0
2006-10-31 12:00:00,29.86,29.95,29.85,29.89,267400.0,20.5479,20.6098,20.541,20.5685,267400.0
2006-10-31 12:30:00,29.89,29.9,29.78,29.78,201400.0,20.5685,20.5754,20.4928,20.4928,201400.0
2006-10-31 13:00:00,29.78,29.84,29.71,29.75,219200.0,20.4928,20.5341,20.4447,20.4722,219200.0
2006-10-31 13:30:00,29.75,29.93,29.69,29.86,319200.0,20.4722,20.5961,20.4309,20.5479,319200.0
2006-10-31 14:00:00,29.87,30.25,29.86,30.16,947600.0,20.5548,20.8163,20.5479,20.7543,947600.0
2006-10-31 14:30:00,30.18,30.38,30.15,30.33,1019800.0,20.7681,20.9057,20.7475,20.8713,1019800.0
2006-10-31 15:00:00,30.33,30.33,30.13,30.21,552800.0,20.8713,20.8713,20.7337,20.7887,552800.0
2006-10-31 15:30:00,30.21,30.3,30.07,30.3,660600.0,20.7887,20.8507,20.6924,20.8507,660600.0
2006-11-01 09:30:00,30.5,30.68,30.38,30.64,904600.0,20.9883,21.1122,20.9057,21.0846,904600.0
2006-11-01 10:00:00,30.65,30.86,30.55,30.65,758200.0,21.0915,21.236,21.0227,21.0915,758200.0
2006-11-01 10:30:00,30.67,30.85,30.63,30.77,574200.0,21.1053,21.2292,21.0778,21.1741,574200.0
2006-11-01 11:00:00,30.76,30.83,30.5,30.53,837800.0,21.1672,21.2154,20.9883,21.009,837800.0
2006-11-01 11:30:00,30.54,30.54,30.0,30.05,909200.0,21.0158,21.0158,20.6442,20.6786,909200.0
2006-11-01 12:00:00,30.05,30.12,29.84,29.89,599600.0,20.6786,20.7268,20.5341,20.5685,599600.0
2006-11-01 12:30:00,29.88,29.92,29.53,29.73,609800.0,20.5617,20.5892,20.3208,20.4584,609800.0
2006-11-01 13:00:00,29.73,29.82,29.56,29.8,545800.0,20.4584,20.5204,20.3415,20.5066,545800.0
2006-11-01 13:30:00,29.8,30.07,29.71,30.0,712400.0,20.5066,20.6924,20.4447,20.6442,712400.0
2006-11-01 14:00:00,30.0,30.02,29.71,29.83,620400.0,20.6442,20.658,20.4447,20.5273,620400.0
2006-11-01 14:30:00,29.83,29.88,29.74,29.82,488200.0,20.5273,20.5617,20.4653,20.5204,488200.0
2006-11-01 15:00:00,29.82,29.83,29.67,29.72,596800.0,20.5204,20.5273,20.4172,20.4516,596800.0
2006-11-01 15:30:00,29.72,29.84,29.71,29.82,741200.0,20.4516,20.5341,20.4447,20.5204,741200.0
2006-11-02 09:30:00,29.83,30.17,29.55,29.75,843800.0,20.5273,20.7612,20.3346,20.4722,843800.0
2006-11-02 10:00:00,29.75,29.84,29.5,29.7,655600.0,20.4722,20.5341,20.3002,20.4378,655600.0
2006-11-02 10:30:00,29.7,29.88,29.55,29.73,489800.0,20.4378,20.5617,20.3346,20.4584,489800.0
2006-11-02 11:00:00,29.73,29.95,29.68,29.95,314800.0,20.4584,20.6098,20.424,20.6098,314800.0
2006-11-02 11:30:00,29.95,30.06,29.86,29.9,474600.0,20.6098,20.6855,20.5479,20.5754,474600.0
2006-11-02 12:00:00,29.9,30.14,29.86,30.0,231600.0,20.5754,20.7406,20.5479,20.6442,231600.0
2006-11-02 12:30:00,30.0,30.15,30.0,30.11,250600.0,20.6442,20.7475,20.6442,20.7199,250600.0
2006-11-02 13:00:00,30.13,30.32,30.0,30.29,315400.0,20.7337,20.8644,20.6442,20.8438,315400.0
2006-11-02 13:30:00,30.3,30.33,30.13,30.17,183400.0,20.8507,20.8713,20.7337,20.7612,183400.0
2006-11-02 14:00:00,30.17,30.26,30.11,30.14,218000.0,20.7612,20.8232,20.7199,20.7406,218000.0
2006-11-02 14:30:00,30.15,30.18,30.01,30.03,355000.0,20.7475,20.7681,20.6511,20.6649,355000.0
2006-11-02 15:00:00,30.03,30.12,29.98,29.99,223800.0,20.6649,20.7268,20.6305,20.6374,223800.0
2006-11-02 15:30:00,30.0,30.13,30.0,30.07,380400.0,20.6442,20.7337,20.6442,20.6924,380400.0
2006-11-03 09:30:00,30.35,30.43,30.14,30.43,551600.0,20.8851,20.9401,20.7406,20.9401,551600.0
2006-11-03 10:00:00,30.41,30.61,30.32,30.36,451800.0,20.9264,21.064,20.8644,20.892,451800.0
2006-11-03 10:30:00,30.35,30.55,30.15,30.54,701600.0,20.8851,21.0227,20.7475,21.0158,701600.0
2006-11-03 11:00:00,30.53,31.9,30.25,30.46,691400.0,21.009,21.9517,20.8163,20.9608,691400.0
2006-11-03 11:30:00,30.46,30.56,30.36,30.55,604400.0,20.9608,21.0296,20.892,21.0227,604400.0
2006-11-03 12:00:00,30.56,30.97,30.55,30.92,1000000.0,21.0296,21.3117,21.0227,21.2773,1000000.0
2006-11-03 12:30:00,30.93,30.97,30.79,30.9,488800.0,21.2842,21.3117,21.1879,21.2636,488800.0
2006-11-03 13:00:00,30.9,30.91,30.71,30.89,575800.0,21.2636,21.2704,21.1328,21.2567,575800.0
2006-11-03 13:30:00,30.89,30.94,30.68,30.81,284600.0,21.2567,21.2911,21.1122,21.2016,284600.0
2006-11-03 14:00:00,30.81,30.85,30.71,30.77,402600.0,21.2016,21.2292,21.1328,21.1741,402600.0
2006-11-03 14:30:00,30.76,30.84,30.71,30.71,334200.0,21.1672,21.2223,21.1328,21.1328,334200.0
2006-11-03 15:00:00,30.71,30.75,30.57,30.63,562600.0,21.1328,21.1603,21.0365,21.0778,562600.0
2006-11-03 15:30:00,30.63,30.78,30.55,30.61,692200.0,21.0778,21.181,21.0227,21.064,692200.0
2006-11-06 09:30:00,30.53,30.64,30.05,30.48,1130600.0,21.009,21.0846,20.6786,20.9745,1130600.0
2006-11-06 10:00:00,30.46,30.6,30.35,30.46,542000.0,20.9608,21.0571,20.8851,20.9608,542000.0
2006-11-06 10:30:00,30.47,30.59,30.44,30.53,573600.0,20.9677,21.0502,20.947,21.009,573600.0
2006-11-06 11:00:00,30.53,30.55,30.42,30.45,575000.0,21.009,21.0227,20.9333,20.9539,575000.0
2006-11-06 11:30:00,30.44,30.44,30.29,30.34,613600.0,20.947,20.947,20.8438,20.8782,613600.0
2006-11-06 12:00:00,30.34,30.73,30.31,30.7,724200.0,20.8782,21.1466,20.8576,21.1259,724200.0
2006-11-06 12:30:00,30.71,30.73,30.53,30.58,815600.0,21.1328,21.1466,21.009,21.0434,815600.0
2006-11-06 13:00:00,30.58,30.72,30.57,30.61,345800.0,21.0434,21.1397,21.0365,21.064,345800.0
2006-11-06 13:30:00,30.62,30.74,30.56,30.58,272400.0,21.0709,21.1535,21.0296,21.0434,272400.0
2006-11-06 14:00:00,30.58,30.65,30.54,30.56,536200.0,21.0434,21.0915,21.0158,21.0296,536200.0
2006-11-06 14:30:00,30.56,30.66,30.5,30.53,689600.0,21.0296,21.0984,20.9883,21.009,689600.0
2006-11-06 15:00:00,30.53,30.63,30.53,30.6,533400.0,21.009,21.0778,21.009,21.0571,533400.0
2006-11-06 15:30:00,30.6,30.68,30.56,30.65,856200.0,21.0571,21.1122,21.0296,21.0915,856200.0
2006-11-07 09:30:00,30.83,30.97,30.63,30.85,848800.0,21.2154,21.3117,21.0778,21.2292,848800.0
2006-11-07 10:00:00,30.86,30.91,30.59,30.59,932600.0,21.236,21.2704,21.0502,21.0502,932600.0
2006-11-07 10:30:00,30.59,30.61,30.3,30.44,775000.0,21.0502,21.064,20.8507,20.947,775000.0
2006-11-07 11:00:00,30.45,30.48,30.11,30.45,398800.0,20.9539,20.9745,20.7199,20.9539,398800.0
2006-11-07 11:30:00,30.45,30.46,30.33,30.4,276800.0,20.9539,20.9608,20.8713,20.9195,276800.0
2006-11-07 12:00:00,30.41,30.49,30.35,30.42,292000.0,20.9264,20.9814,20.8851,20.9333,292000.0
2006-11-07 12:30:00,30.42,30.57,30.42,30.53,391600.0,20.9333,21.0365,20.9333,21.009,391600.0
2006-11-07 13:00:00,30.53,30.57,30.32,30.35,304400.0,21.009,21.0365,20.8644,20.8851,304400.0
2006-11-07 13:30:00,30.35,30.39,30.27,30.3,284400.0,20.8851,20.9126,20.83,20.8507,284400.0
2006-11-07 14:00:00,30.3,30.36,30.1,30.13,524000.0,20.8507,20.892,20.7131,20.7337,524000.0
2006-11-07 14:30:00,30.13,30.26,30.09,30.23,429200.0,20.7337,20.8232,20.7062,20.8025,429200.0
2006-11-07 15:00:00,30.23,30.34,30.18,30.29,535000.0,20.8025,20.8782,20.7681,20.8438,535000.0
2006-11-07 15:30:00,30.3,30.42,30.24,30.35,583200.0,20.8507,20.9333,20.8094,20.8851,583200.0
2006-11-08 09:30:00,30.13,30.32,29.93,30.16,891000.0,20.7337,20.8644,20.5961,20.7543,891000.0
2006-11-08 10:00:00,30.13,30.3,30.0,30.0,582800.0,20.7337,20.8507,20.6442,20.6442,582800.0
2006-11-08 10:30:00,30.02,30.16,30.0,30.05,481800.0,20.658,20.7543,20.6442,20.6786,481800.0
2006-11-08 11:00:00,30.05,30.07,29.94,29.98,647000.0,20.6786,20.6924,20.6029,20.6305,647000.0
2006-11-08 11:30:00,29.98,29.98,29.72,29.75,741600.0,20.6305,20.6305,20.4516,20.4722,741600.0
2006-11-08 12:00:00,29.75,29.79,29.46,29.59,939000.0,20.4722,20.4997,20.2726,20.3621,939000.0
2006-11-08 12:30:00,29.58,29.77,29.54,29.6,565600.0,20.3552,20.486,20.3277,20.369,565600.0
2006-11-08 13:00:00,29.59,29.68,29.5,29.54,516200.0,20.3621,20.424,20.3002,20.3277,516200.0
2006-11-08 13:30:00,29.54,29.64,29.53,29.58,478600.0,20.3277,20.3965,20.3208,20.3552,478600.0
2006-11-08 14:00:00,29.58,29.61,29.45,29.47,542200.0,20.3552,20.3759,20.2658,20.2795,542200.0
2006-11-08 14:30:00,29.46,29.65,29.45,29.57,571200.0,20.2726,20.4034,20.2658,20.3483,571200.0
2006-11-08 15:00:00,29.58,29.63,29.5,29.59,546000.0,20.3552,20.3896,20.3002,20.3621,546000.0
2006-11-08 15:30:00,29.59,29.61,29.44,29.5,878800.0,20.3621,20.3759,20.2589,20.3002,878800.0
2006-11-09 09:30:00,29.78,29.98,29.67,29.88,839400.0,20.4928,20.6305,20.4172,20.5617,839400.0
2006-11-09 10:00:00,29.88,29.9,29.64,29.75,907200.0,20.5617,20.5754,20.3965,20.4722,907200.0
2006-11-09 10:30:00,29.75,30.04,29.72,30.01,773600.0,20.4722,20.6718,20.4516,20.6511,773600.0
2006-11-09 11:00:00,30.0,30.2,30.0,30.2,599200.0,20.6442,20.7819,20.6442,20.7819,599200.0
2006-11-09 11:30:00,30.18,30.44,30.18,30.38,649200.0,20.7681,20.947,20.7681,20.9057,649200.0
2006-11-09 12:00:00,30.38,30.55,30.38,30.55,770800.0,20.9057,21.0227,20.9057,21.0227,770800.0
2006-11-09 12:30:00,30.54,30.6,30.42,30.59,519400.0,21.0158,21.0571,20.9333,21.0502,519400.0
2006-11-09 13:00:00,30.58,30.67,30.43,30.43,420000.0,21.0434,21.1053,20.9401,20.9401,420000.0
2006-11-09 13:30:00,30.43,30.6,30.43,30.58,376600.0,20.9401,21.0571,20.9401,21.0434,376600.0
2006-11-09 14:00:00,30.57,30.74,30.52,30.64,546600.0,21.0365,21.1535,21.0021,21.0846,546600.0
2006-11-09 14:30:00,30.64,30.68,30.47,30.52,532600.0,21.0846,21.1122,20.9677,21.0021,532600.0
2006-11-09 15:00:00,30.52,30.54,30.31,30.45,634800.0,21.0021,21.0158,20.8576,20.9539,634800.0
2006-11-09 15:30:00,30.44,30.48,30.32,30.46,731400.0,20.947,20.9745,20.8644,20.9608,731400.0
2006-11-10 09:30:00,29.78,30.04,29.67,29.88,1040800.0,20.4928,20.6718,20.4172,20.5617,1040800.0
2006-11-10 10:00:00,29.89,29.91,29.61,29.66,620800.0,20.5685,20.5823,20.3759,20.4103,620800.0
2006-11-10 10:30:00,29.65,29.68,29.49,29.65,628000.0,20.4034,20.424,20.2933,20.4034,628000.0
2006-11-10 11:00:00,29.64,29.64,29.41,29.55,683400.0,20.3965,20.3965,20.2382,20.3346,683400.0
2006-11-10 11:30:00,29.54,29.61,29.25,29.32,538000.0,20.3277,20.3759,20.1281,20.1763,538000.0
2006-11-10 12:00:00,29.32,29.38,29.28,29.38,332800.0,20.1763,20.2176,20.1488,20.2176,332800.0
2006-11-10 12:30:00,29.36,29.45,28.91,28.96,1043000.0,20.2038,20.2658,19.8942,19.9286,1043000.0
2006-11-10 13:00:00,28.95,29.04,28.78,28.88,1056000.0,19.9217,19.9836,19.8047,19.8735,1056000.0
2006-11-10 13:30:00,28.88,29.23,28.86,29.11,564200.0,19.8735,20.1144,19.8598,20.0318,564200.0
2006-11-10 14:00:00,29.11,29.16,28.98,28.98,528400.0,20.0318,20.0662,19.9423,19.9423,528400.0
2006-11-10 14:30:00,28.98,29.07,28.88,29.0,460200.0,19.9423,20.0043,19.8735,19.9561,460200.0
2006-11-10 15:00:00,29.0,29.18,29.0,29.03,438200.0,19.9561,20.08,19.9561,19.9767,438200.0
2006-11-10 15:30:00,29.04,29.45,29.02,29.39,1206400.0,19.9836,20.2658,19.9699,20.2245,1206400.0
2006-11-13 09:30:00,28.75,28.75,28.05,28.09,1974800.0,19.7841,19.7841,19.3024,19.3299,1974800.0
2006-11-13 10:00:00,28.11,28.57,28.09,28.53,1594800.0,19.3437,19.6602,19.3299,19.6327,1594800.0
2006-11-13 10:30:00,28.53,28.61,28.4,28.49,809000.0,19.6327,19.6877,19.5432,19.6051,809000.0
2006-11-13 11:00:00,28.49,28.7,28.47,28.52,522400.0,19.6051,19.7497,19.5914,19.6258,522400.0
2006-11-13 11:30:00,28.52,28.68,28.5,28.63,498400.0,19.6258,19.7359,19.612,19.7015,498400.0
2006-11-13 12:00:00,28.63,28.66,28.5,28.63,601600.0,19.7015,19.7221,19.612,19.7015,601600.0
2006-11-13 12:30:00,28.61,28.63,28.43,28.44,397600.0,19.6877,19.7015,19.5639,19.5707,397600.0
2006-11-13 13:00:00,28.43,28.66,28.39,28.61,366800.0,19.5639,19.7221,19.5363,19.6877,366800.0
2006-11-13 13:30:00,28.61,28.8,28.57,28.74,404400.0,19.6877,19.8185,19.6602,19.7772,404400.0
2006-11-13 14:00:00,28.74,28.93,28.72,28.84,577200.0,19.7772,19.9079,19.7634,19.846,577200.0
2006-11-13 14:30:00,28.85,28.99,28.77,28.98,651400.0,19.8529,19.9492,19.7978,19.9423,651400.0
2006-11-13 15:00:00,28.98,29.03,28.82,28.96,590000.0,19.9423,19.9767,19.8322,19.9286,590000.0
2006-11-13 15:30:00,28.96,29.06,28.95,29.0,888000.0,19.9286,19.9974,19.9217,19.9561,888000.0
2006-11-14 09:30:00,29.15,29.33,29.1,29.19,1296200.0,20.0593,20.1832,20.0249,20.0868,1296200.0
2006-11-14 10:00:00,29.19,29.25,28.64,28.64,823600.0,20.0868,20.1281,19.7084,19.7084,823600.0
2006-11-14 10:30:00,28.64,28.86,28.55,28.68,744200.0,19.7084,19.8598,19.6464,19.7359,744200.0
2006-11-14 11:00:00,28.68,28.79,28.56,28.77,437400.0,19.7359,19.8116,19.6533,19.7978,437400.0
2006-11-14 11:30:00,28.77,28.8,28.46,28.52,730400.0,19.7978,19.8185,19.5845,19.6258,730400.0
2006-11-14 12:00:00,28.53,28.55,28.48,28.51,235200.0,19.6327,19.6464,19.5983,19.6189,235200.0
2006-11-14 12:30:00,28.52,28.56,28.47,28.5,259200.0,19.6258,19.6533,19.5914,19.612,259200.0
2006-11-14 13:00:00,28.5,28.61,28.5,28.55,482600.0,19.612,19.6877,19.612,19.6464,482600.0
2006-11-14 13:30:00,28.56,28.58,28.4,28.41,325200.0,19.6533,19.6671,19.5432,19.5501,325200.0
2006-11-14 14:00:00,28.41,28.54,28.32,28.37,500200.0,19.5501,19.6396,19.4882,19.5226,500200.0
2006-11-14 14:30:00,28.37,28.61,28.33,28.6,513400.0,19.5226,19.6877,19.495,19.6808,513400.0
2006-11-14 15:00:00,28.59,28.61,28.45,28.48,523200.0,19.674,19.6877,19.5776,19.5983,523200.0
2006-11-14 15:30:00,28.48,28.57,28.46,28.46,767000.0,19.5983,19.6602,19.5845,19.5845,767000.0
2006-11-15 09:30:00,28.3,28.3,27.92,28.04,1301000.0,19.4744,19.4744,19.2129,19.2955,1301000.0
2006-11-15 10:00:00,28.04,28.28,28.0,28.19,1055600.0,19.2955,19.4606,19.268,19.3987,1055600.0
2006-11-15 10:30:00,28.2,28.53,28.09,28.5,1009200.0,19.4056,19.6327,19.3299,19.612,1009200.0
2006-11-15 11:00:00,28.5,28.84,28.47,28.77,796800.0,19.612,19.846,19.5914,19.7978,796800.0
2006-11-15 11:30:00,28.76,28.92,28.73,28.86,474800.0,19.7909,19.901,19.7703,19.8598,474800.0
2006-11-15 12:00:00,28.87,28.91,28.76,28.8,434600.0,19.8666,19.8942,19.7909,19.8185,434600.0
2006-11-15 12:30:00,28.8,28.93,28.77,28.88,344800.0,19.8185,19.9079,19.7978,19.8735,344800.0
2006-11-15 13:00:00,28.88,29.0,28.81,28.86,493400.0,19.8735,19.9561,19.8253,19.8598,493400.0
2006-11-15 13:30:00,28.86,28.97,28.79,28.93,285400.0,19.8598,19.9355,19.8116,19.9079,285400.0
2006-11-15 14:00:00,28.92,29.03,28.85,28.85,793200.0,19.901,19.9767,19.8529,19.8529,793200.0
2006-11-15 14:30:00,28.86,28.86,28.59,28.73,466200.0,19.8598,19.8598,19.674,19.7703,466200.0
2006-11-15 15:00:00,28.73,28.85,28.68,28.83,464600.0,19.7703,19.8529,19.7359,19.8391,464600.0
2006-11-15 15:30:00,28.83,28.86,28.75,28.82,465000.0,19.8391,19.8598,19.7841,19.8322,465000.0
2006-11-16 09:30:00,28.85,28.98,28.81,28.84,435400.0,19.8529,19.9423,19.8253,19.846,435400.0
2006-11-16 10:00:00,28.85,29.15,28.74,28.97,648400.0,19.8529,20.0593,19.7772,19.9355,648400.0
2006-11-16 10:30:00,28.98,29.02,28.68,28.75,535400.0,19.9423,19.9699,19.7359,19.7841,535400.0
2006-11-16 11:00:00,28.75,28.77,28.65,28.73,455400.0,19.7841,19.7978,19.7152,19.7703,455400.0
2006-11-16 11:30:00,28.74,28.77,28.5,28.59,307200.0,19.7772,19.7978,19.612,19.674,307200.0
2006-11-16 12:00:00,28.58,28.64,28.5,28.56,417400.0,19.6671,19.7084,19.612,19.6533,417400.0
2006-11-16 12:30:00,28.56,28.57,28.5,28.5,295800.0,19.6533,19.6602,19.612,19.612,295800.0
2006-11-16 13:00:00,28.51,28.54,28.32,28.33,449800.0,19.6189,19.6396,19.4882,19.495,449800.0
2006-11-16 13:30:00,28.33,28.5,28.33,28.43,320400.0,19.495,19.612,19.495,19.5639,320400.0
2006-11-16 14:00:00,28.43,28.47,28.18,28.2,455600.0,19.5639,19.5914,19.3918,19.4056,455600.0
2006-11-16 14:30:00,28.21,28.27,28.16,28.23,578200.0,19.4125,19.4538,19.3781,19.4262,578200.0
2006-11-16 15:00:00,28.22,28.27,28.15,28.23,484800.0,19.4193,19.4538,19.3712,19.4262,484800.0
2006-11-16 15:30:00,28.23,28.28,28.0,28.05,1060600.0,19.4262,19.4606,19.268,19.3024,1060600.0
2006-11-17 09:30:00,27.75,27.75,27.48,27.66,2223800.0,19.0959,19.0959,18.9101,19.034,2223800.0
2006-11-17 10:00:00,27.66,28.03,27.58,27.99,853200.0,19.034,19.2886,18.9789,19.2611,853200.0
2006-11-17 10:30:00,27.99,28.08,27.81,27.86,1132000.0,19.2611,19.323,19.1372,19.1716,1132000.0
2006-11-17 11:00:00,27.86,27.93,27.67,27.82,706400.0,19.1716,19.2198,19.0409,19.1441,706400.0
2006-11-17 11:30:00,27.8,28.0,27.66,27.92,672400.0,19.1303,19.268,19.034,19.2129,672400.0
2006-11-17 12:00:00,27.91,28.2,27.9,28.09,530400.0,19.206,19.4056,19.1991,19.3299,530400.0
2006-11-17 12:30:00,28.08,28.2,27.9,28.02,432400.0,19.323,19.4056,19.1991,19.2817,432400.0
2006-11-17 13:00:00,28.02,28.29,27.98,28.27,515000.0,19.2817,19.4675,19.2542,19.4538,515000.0
2006-11-17 13:30:00,28.27,28.34,28.23,28.34,509600.0,19.4538,19.5019,19.4262,19.5019,509600.0
2006-11-17 14:00:00,28.34,28.47,28.29,28.44,491800.0,19.5019,19.5914,19.4675,19.5707,491800.0
2006-11-17 14:30:00,28.44,28.54,28.41,28.44,666800.0,19.5707,19.6396,19.5501,19.5707,666800.0
2006-11-17 15:00:00,28.45,28.54,28.44,28.53,1029400.0,19.5776,19.6396,19.5707,19.6327,1029400.0
2006-11-17 15:30:00,28.54,28.79,28.53,28.69,1810400.0,19.6396,19.8116,19.6327,19.7428,1810400.0
2006-11-20 09:30:00,27.89,29.85,27.87,28.75,9543800.0,19.1923,20.541,19.1785,19.7841,9543800.0
2006-11-20 10:00:00,28.75,28.8,28.13,28.39,6329000.0,19.7841,19.8185,19.3574,19.5363,6329000.0
2006-11-20 10:30:00,28.41,28.67,28.35,28.54,3651600.0,19.5501,19.729,19.5088,19.6396,3651600.0
2006-11-20 11:00:00,28.51,28.63,28.34,28.42,3044200.0,19.6189,19.7015,19.5019,19.557,3044200.0
2006-11-20 11:30:00,28.42,28.45,28.31,28.36,2515400.0,19.557,19.5776,19.4813,19.5157,2515400.0
2006-11-20 12:00:00,28.36,28.41,28.33,28.36,1965600.0,19.5157,19.5501,19.495,19.5157,1965600.0
2006-11-20 12:30:00,28.36,28.37,28.16,28.22,2379400.0,19.5157,19.5226,19.3781,19.4193,2379400.0
2006-11-20 13:00:00,28.22,28.23,28.07,28.17,2285600.0,19.4193,19.4262,19.3161,19.3849,2285600.0
2006-11-20 13:30:00,28.16,28.3,28.13,28.18,1567200.0,19.3781,19.4744,19.3574,19.3918,1567200.0
2006-11-20 14:00:00,28.18,28.21,27.94,27.94,2569600.0,19.3918,19.4125,19.2267,19.2267,2569600.0
2006-11-20 14:30:00,27.95,28.03,27.9,27.93,2407400.0,19.2335,19.2886,19.1991,19.2198,2407400.0
2006-11-20 15:00:00,27.93,28.1,27.91,27.91,1940400.0,19.2198,19.3368,19.206,19.206,1940400.0
2006-11-20 15:30:00,27.9,27.95,27.64,27.82,3870200.0,19.1991,19.2335,19.0202,19.1441,3870200.0
2006-11-21 09:30:00,27.93,28.3,27.67,27.75,3058000.0,19.2198,19.4744,19.0409,19.0959,3058000.0
2006-11-21 10:00:00,27.75,27.99,27.5,27.96,2974200.0,19.0959,19.2611,18.9239,19.2404,2974200.0
2006-11-21 10:30:00,27.96,28.07,27.86,27.9,1461000.0,19.2404,19.3161,19.1716,19.1991,1461000.0
2006-11-21 11:00:00,27.9,28.05,27.88,28.04,1616200.0,19.1991,19.3024,19.1854,19.2955,1616200.0
2006-11-21 11:30:00,28.04,28.04,27.88,27.96,1464600.0,19.2955,19.2955,19.1854,19.2404,1464600.0
2006-11-21 12:00:00,27.95,27.98,27.78,27.85,1191000.0,19.2335,19.2542,19.1166,19.1647,1191000.0
2006-11-21 12:30:00,27.85,27.98,27.81,27.85,1205600.0,19.1647,19.2542,19.1372,19.1647,1205600.0
2006-11-21 13:00:00,27.85,28.02,27.84,28.0,1329600.0,19.1647,19.2817,19.1579,19.268,1329600.0
2006-11-21 13:30:00,28.0,28.17,27.98,28.17,1870800.0,19.268,19.3849,19.2542,19.3849,1870800.0
2006-11-21 14:00:00,28.17,28.75,28.15,28.73,2997800.0,19.3849,19.7841,19.3712,19.7703,2997800.0
2006-11-21 14:30:00,28.73,28.83,28.43,28.8,2738400.0,19.7703,19.8391,19.5639,19.8185,2738400.0
2006-11-21 15:00:00,28.8,29.4,28.72,29.34,4347600.0,19.8185,20.2314,19.7634,20.1901,4347600.0
2006-11-21 15:30:00,29.34,29.83,29.08,29.21,6504800.0,20.1901,20.5273,20.0111,20.1006,6504800.0
2006-11-22 09:30:00,29.6,30.29,29.54,29.99,4695400.0,20.369,20.8438,20.3277,20.6374,4695400.0
2006-11-22 10:00:00,29.99,31.5,29.99,31.14,5246400.0,20.6374,21.6764,20.6374,21.4287,5246400.0
2006-11-22 10:30:00,31.11,31.23,30.57,30.68,3703000.0,21.4081,21.4907,21.0365,21.1122,3703000.0
2006-11-22 11:00:00,30.7,30.7,30.32,30.38,2346200.0,21.1259,21.1259,20.8644,20.9057,2346200.0
2006-11-22 11:30:00,30.38,30.47,30.08,30.11,2045200.0,20.9057,20.9677,20.6993,20.7199,2045200.0
2006-11-22 12:00:00,30.11,30.23,29.85,30.05,1924800.0,20.7199,20.8025,20.541,20.6786,1924800.0
2006-11-22 12:30:00,30.05,30.25,30.01,30.08,1303600.0,20.6786,20.8163,20.6511,20.6993,1303600.0
2006-11-22 13:00:00,30.1,30.24,30.08,30.18,721600.0,20.7131,20.8094,20.6993,20.7681,721600.0
2006-11-22 13:30:00,30.18,30.41,30.12,30.38,1327200.0,20.7681,20.9264,20.7268,20.9057,1327200.0
2006-11-22 14:00:00,30.39,30.69,30.36,30.68,1635800.0,20.9126,21.1191,20.892,21.1122,1635800.0
2006-11-22 14:30:00,30.68,31.24,30.65,31.17,1819400.0,21.1122,21.4975,21.0915,21.4494,1819400.0
2006-11-22 15:00:00,31.17,31.29,30.89,31.13,1865000.0,21.4494,21.5319,21.2567,21.4218,1865000.0
2006-11-22 15:30:00,31.09,31.11,30.61,30.8,2674400.0,21.3943,21.4081,21.064,21.1948,2674400.0
2006-11-24 09:30:00,30.64,30.83,30.0,30.6,2121600.0,21.0846,21.2154,20.6442,21.0571,2121600.0
2006-11-24 10:00:00,30.6,30.73,30.49,30.73,1091600.0,21.0571,21.1466,20.9814,21.1466,1091600.0
2006-11-24 10:30:00,30.72,30.92,30.68,30.78,973800.0,21.1397,21.2773,21.1122,21.181,973800.0
2006-11-24 11:00:00,30.78,30.88,30.72,30.85,495600.0,21.181,21.2498,21.1397,21.2292,495600.0
2006-11-24 11:30:00,30.85,31.1,30.84,31.1,1072000.0,21.2292,21.4012,21.2223,21.4012,1072000.0
2006-11-24 12:00:00,31.1,31.16,31.02,31.1,813200.0,21.4012,21.4425,21.3461,21.4012,813200.0
2006-11-24 12:30:00,31.11,31.11,30.86,30.93,1223200.0,21.4081,21.4081,21.236,21.2842,1223200.0
2006-11-24 13:00:00,30.93,31.0,30.93,30.98,93600.0,21.2842,21.3324,21.2842,21.3186,93600.0
2006-11-24 13:30:00,30.7,30.7,30.7,30.7,200.0,21.1259,21.1259,21.1259,21.1259,200.0
2006-11-24 14:00:00,30.89,30.89,30.7,30.7,1000.0,21.2567,21.2567,21.1259,21.1259,1000.0
2006-11-24 14:30:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 15:00:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-24 15:30:00,30.7,30.7,30.7,30.7,0.0,21.1259,21.1259,21.1259,21.1259,0.0
2006-11-27 09:30:00,31.0,31.13,30.88,31.12,1254200.0,21.3324,21.4218,21.2498,21.415,1254200.0
2006-11-27 10:00:00,31.11,31.42,31.02,31.17,1847000.0,21.4081,21.6214,21.3461,21.4494,1847000.0
2006-11-27 10:30:00,31.17,31.29,31.04,31.24,1577200.0,21.4494,21.5319,21.3599,21.4975,1577200.0
2006-11-27 11:00:00,31.24,31.45,31.19,31.23,1442600.0,21.4975,21.642,21.4631,21.4907,1442600.0
2006-11-27 11:30:00,31.23,31.34,31.15,31.23,1042600.0,21.4907,21.5663,21.4356,21.4907,1042600.0
2006-11-27 12:00:00,31.24,31.35,31.23,31.31,691000.0,21.4975,21.5732,21.4907,21.5457,691000.0
2006-11-27 12:30:00,31.31,31.34,31.17,31.2,758600.0,21.5457,21.5663,21.4494,21.47,758600.0
2006-11-27 13:00:00,31.21,31.24,31.03,31.08,1152200.0,21.4769,21.4975,21.353,21.3874,1152200.0
2006-11-27 13:30:00,31.08,31.11,30.9,30.99,1092200.0,21.3874,21.4081,21.2636,21.3255,1092200.0
2006-11-27 14:00:00,31.0,31.02,30.68,30.69,978600.0,21.3324,21.3461,21.1122,21.1191,978600.0
2006-11-27 14:30:00,30.71,30.77,30.51,30.56,1734400.0,21.1328,21.1741,20.9952,21.0296,1734400.0
2006-11-27 15:00:00,30.55,30.71,30.52,30.68,1119000.0,21.0227,21.1328,21.0021,21.1122,1119000.0
2006-11-27 15:30:00,30.68,30.8,30.67,30.79,1189200.0,21.1122,21.1948,21.1053,21.1879,1189200.0
2006-11-28 09:30:00,30.89,31.13,30.67,30.82,2761800.0,21.2567,21.4218,21.1053,21.2085,2761800.0
2006-11-28 10:00:00,30.82,30.84,30.5,30.55,2019400.0,21.2085,21.2223,20.9883,21.0227,2019400.0
2006-11-28 10:30:00,30.55,30.63,30.32,30.34,1765600.0,21.0227,21.0778,20.8644,20.8782,1765600.0
2006-11-28 11:00:00,30.34,30.44,30.06,30.29,2362200.0,20.8782,20.947,20.6855,20.8438,2362200.0
2006-11-28 11:30:00,30.29,30.48,30.25,30.4,866600.0,20.8438,20.9745,20.8163,20.9195,866600.0
2006-11-28 12:00:00,30.41,30.41,30.13,30.17,1297800.0,20.9264,20.9264,20.7337,20.7612,1297800.0
2006-11-28 12:30:00,30.18,30.43,30.09,30.18,1661800.0,20.7681,20.9401,20.7062,20.7681,1661800.0
2006-11-28 13:00:00,30.2,30.29,30.17,30.24,1252400.0,20.7819,20.8438,20.7612,20.8094,1252400.0
2006-11-28 13:30:00,30.25,30.25,30.17,30.21,1224600.0,20.8163,20.8163,20.7612,20.7887,1224600.0
2006-11-28 14:00:00,30.21,30.24,30.16,30.22,700400.0,20.7887,20.8094,20.7543,20.7956,700400.0
2006-11-28 14:30:00,30.22,30.24,30.11,30.21,1120800.0,20.7956,20.8094,20.7199,20.7887,1120800.0
2006-11-28 15:00:00,30.22,30.27,30.15,30.17,1756200.0,20.7956,20.83,20.7475,20.7612,1756200.0
2006-11-28 15:30:00,30.18,30.45,30.16,30.4,2499000.0,20.7681,20.9539,20.7543,20.9195,2499000.0
2006-11-29 09:30:00,30.53,30.67,30.39,30.5,1543400.0,21.009,21.1053,20.9126,20.9883,1543400.0
2006-11-29 10:00:00,30.5,30.54,30.33,30.35,1657800.0,20.9883,21.0158,20.8713,20.8851,1657800.0
2006-11-29 10:30:00,30.35,30.36,30.21,30.24,1580600.0,20.8851,20.892,20.7887,20.8094,1580600.0
2006-11-29 11:00:00,30.24,30.35,30.17,30.25,1799800.0,20.8094,20.8851,20.7612,20.8163,1799800.0
2006-11-29 11:30:00,30.25,30.36,30.23,30.25,825000.0,20.8163,20.892,20.8025,20.8163,825000.0
2006-11-29 12:00:00,30.25,30.33,30.18,30.28,497600.0,20.8163,20.8713,20.7681,20.8369,497600.0
2006-11-29 12:30:00,30.29,30.29,30.13,30.21,610200.0,20.8438,20.8438,20.7337,20.7887,610200.0
2006-11-29 13:00:00,30.21,30.23,30.05,30.13,713200.0,20.7887,20.8025,20.6786,20.7337,713200.0
2006-11-29 13:30:00,30.14,30.32,30.11,30.28,818600.0,20.7406,20.8644,20.7199,20.8369,818600.0
2006-11-29 14:00:00,30.29,30.35,30.17,30.18,579400.0,20.8438,20.8851,20.7612,20.7681,579400.0
2006-11-29 14:30:00,30.18,30.65,30.18,30.64,895800.0,20.7681,21.0915,20.7681,21.0846,895800.0
2006-11-29 15:00:00,30.65,30.75,30.51,30.64,1111800.0,21.0915,21.1603,20.9952,21.0846,1111800.0
2006-11-29 15:30:00,30.64,31.0,30.63,30.84,2137400.0,21.0846,21.3324,21.0778,21.2223,2137400.0
2006-11-30 09:30:00,31.0,31.09,30.45,31.09,1450000.0,21.3324,21.3943,20.9539,21.3943,1450000.0
2006-11-30 10:00:00,31.09,31.24,30.79,31.05,1597600.0,21.3943,21.4975,21.1879,21.3668,1597600.0
2006-11-30 10:30:00,31.06,31.24,30.96,31.16,1171400.0,21.3737,21.4975,21.3049,21.4425,1171400.0
2006-11-30 11:00:00,31.16,31.56,31.15,31.43,1858000.0,21.4425,21.7177,21.4356,21.6283,1858000.0
2006-11-30 11:30:00,31.43,31.43,30.89,30.96,1673200.0,21.6283,21.6283,21.2567,21.3049,1673200.0
2006-11-30 12:00:00,30.96,31.22,30.9,31.2,879600.0,21.3049,21.4838,21.2636,21.47,879600.0
2006-11-30 12:30:00,31.2,31.21,30.9,31.08,738200.0,21.47,21.4769,21.2636,21.3874,738200.0
2006-11-30 13:00:00,31.07,31.07,30.96,31.0,589200.0,21.3805,21.3805,21.3049,21.3324,589200.0
2006-11-30 13:30:00,31.0,31.03,30.88,30.88,592400.0,21.3324,21.353,21.2498,21.2498,592400.0
2006-11-30 14:00:00,30.88,31.38,30.86,31.36,1219200.0,21.2498,21.5939,21.236,21.5801,1219200.0
2006-11-30 14:30:00,31.36,31.45,31.25,31.38,1473800.0,21.5801,21.642,21.5044,21.5939,1473800.0
2006-11-30 15:00:00,31.38,31.68,31.35,31.64,2074000.0,21.5939,21.8003,21.5732,21.7728,2074000.0
2006-11-30 15:30:00,31.65,31.85,31.45,31.46,2640200.0,21.7797,21.9173,21.642,21.6489,2640200.0
2006-12-01 09:30:00,31.45,31.45,31.07,31.16,1933600.0,21.642,21.642,21.3805,21.4425,1933600.0
2006-12-01 10:00:00,31.17,31.18,30.73,30.9,1420000.0,21.4494,21.4562,21.1466,21.2636,1420000.0
2006-12-01 10:30:00,30.9,30.93,30.43,30.6,1259600.0,21.2636,21.2842,20.9401,21.0571,1259600.0
2006-12-01 11:00:00,30.6,30.75,30.55,30.73,816400.0,21.0571,21.1603,21.0227,21.1466,816400.0
2006-12-01 11:30:00,30.73,30.91,30.7,30.9,952800.0,21.1466,21.2704,21.1259,21.2636,952800.0
2006-12-01 12:00:00,30.9,30.94,30.8,30.88,649400.0,21.2636,21.2911,21.1948,21.2498,649400.0
2006-12-01 12:30:00,30.87,31.05,30.86,31.03,988800.0,21.2429,21.3668,21.236,21.353,988800.0
2006-12-01 13:00:00,31.03,31.04,30.85,30.86,742400.0,21.353,21.3599,21.2292,21.236,742400.0
2006-12-01 13:30:00,30.86,30.95,30.75,30.92,530400.0,21.236,21.298,21.1603,21.2773,530400.0
2006-12-01 14:00:00,30.92,30.93,30.65,30.83,555600.0,21.2773,21.2842,21.0915,21.2154,555600.0
2006-12-01 14:30:00,30.83,30.89,30.57,30.67,476800.0,21.2154,21.2567,21.0365,21.1053,476800.0
2006-12-01 15:00:00,30.68,30.86,30.66,30.7,854600.0,21.1122,21.236,21.0984,21.1259,854600.0
2006-12-01 15:30:00,30.7,30.79,30.5,30.73,1657800.0,21.1259,21.1879,20.9883,21.1466,1657800.0
2006-12-04 09:30:00,31.05,31.17,30.72,30.81,914000.0,21.3668,21.4494,21.1397,21.2016,914000.0
2006-12-04 10:00:00,30.82,30.93,30.42,30.43,858800.0,21.2085,21.2842,20.9333,20.9401,858800.0
2006-12-04 10:30:00,30.42,30.58,30.37,30.4,636800.0,20.9333,21.0434,20.8988,20.9195,636800.0
2006-12-04 11:00:00,30.38,30.75,30.35,30.46,866200.0,20.9057,21.1603,20.8851,20.9608,866200.0
2006-12-04 11:30:00,30.47,30.64,30.44,30.56,474000.0,20.9677,21.0846,20.947,21.0296,474000.0
2006-12-04 12:00:00,30.57,30.57,30.39,30.48,389800.0,21.0365,21.0365,20.9126,20.9745,389800.0
2006-12-04 12:30:00,30.48,30.6,30.46,30.57,352000.0,20.9745,21.0571,20.9608,21.0365,352000.0
2006-12-04 13:00:00,30.57,30.61,30.38,30.46,678200.0,21.0365,21.064,20.9057,20.9608,678200.0
2006-12-04 13:30:00,30.46,30.59,30.4,30.5,317200.0,20.9608,21.0502,20.9195,20.9883,317200.0
2006-12-04 14:00:00,30.48,30.56,30.46,30.49,374800.0,20.9745,21.0296,20.9608,20.9814,374800.0
2006-12-04 14:30:00,30.48,30.52,30.39,30.48,465400.0,20.9745,21.0021,20.9126,20.9745,465400.0
2006-12-04 15:00:00,30.48,30.48,30.31,30.31,677600.0,20.9745,20.9745,20.8576,20.8576,677600.0
2006-12-04 15:30:00,30.31,30.53,30.28,30.47,1242400.0,20.8576,21.009,20.8369,20.9677,1242400.0
2006-12-05 09:30:00,31.0,31.13,30.63,30.97,1919600.0,21.3324,21.4218,21.0778,21.3117,1919600.0
2006-12-05 10:00:00,30.98,31.13,30.75,30.83,1421400.0,21.3186,21.4218,21.1603,21.2154,1421400.0
2006-12-05 10:30:00,30.84,30.84,30.57,30.81,1510200.0,21.2223,21.2223,21.0365,21.2016,1510200.0
2006-12-05 11:00:00,30.81,31.0,30.8,30.83,1069800.0,21.2016,21.3324,21.1948,21.2154,1069800.0
2006-12-05 11:30:00,30.83,30.83,30.77,30.82,1550800.0,21.2154,21.2154,21.1741,21.2085,1550800.0
2006-12-05 12:00:00,30.83,30.83,30.7,30.75,863800.0,21.2154,21.2154,21.1259,21.1603,863800.0
2006-12-05 12:30:00,30.75,30.86,30.74,30.84,801200.0,21.1603,21.236,21.1535,21.2223,801200.0
2006-12-05 13:00:00,30.84,30.89,30.79,30.86,714200.0,21.2223,21.2567,21.1879,21.236,714200.0
2006-12-05 13:30:00,30.86,30.9,30.77,30.81,450400.0,21.236,21.2636,21.1741,21.2016,450400.0
2006-12-05 14:00:00,30.81,30.91,30.8,30.86,604600.0,21.2016,21.2704,21.1948,21.236,604600.0
2006-12-05 14:30:00,30.86,30.92,30.76,30.83,474600.0,21.236,21.2773,21.1672,21.2154,474600.0
2006-12-05 15:00:00,30.82,30.91,30.8,30.89,815800.0,21.2085,21.2704,21.1948,21.2567,815800.0
2006-12-05 15:30:00,30.89,30.93,30.82,30.89,967200.0,21.2567,21.2842,21.2085,21.2567,967200.0
2006-12-06 09:30:00,30.72,30.93,30.55,30.8,995600.0,21.1397,21.2842,21.0227,21.1948,995600.0
2006-12-06 10:00:00,30.8,31.12,30.72,31.01,1014400.0,21.1948,21.415,21.1397,21.3393,1014400.0
2006-12-06 10:30:00,31.02,31.31,31.0,31.22,1115800.0,21.3461,21.5457,21.3324,21.4838,1115800.0
2006-12-06 11:00:00,31.22,31.25,30.93,31.2,727600.0,21.4838,21.5044,21.2842,21.47,727600.0
2006-12-06 11:30:00,31.2,31.31,31.02,31.02,746800.0,21.47,21.5457,21.3461,21.3461,746800.0
2006-12-06 12:00:00,31.02,31.15,30.99,31.08,500600.0,21.3461,21.4356,21.3255,21.3874,500600.0
2006-12-06 12:30:00,31.08,31.17,31.06,31.13,435400.0,21.3874,21.4494,21.3737,21.4218,435400.0
2006-12-06 13:00:00,31.12,31.23,31.09,31.11,434200.0,21.415,21.4907,21.3943,21.4081,434200.0
2006-12-06 13:30:00,31.11,31.18,31.02,31.13,614000.0,21.4081,21.4562,21.3461,21.4218,614000.0
2006-12-06 14:00:00,31.12,31.15,31.08,31.11,782400.0,21.415,21.4356,21.3874,21.4081,782400.0
2006-12-06 14:30:00,31.12,31.14,31.05,31.12,610000.0,21.415,21.4287,21.3668,21.415,610000.0
2006-12-06 15:00:00,31.11,31.15,31.08,31.11,594200.0,21.4081,21.4356,21.3874,21.4081,594200.0
2006-12-06 15:30:00,31.11,31.22,30.91,31.0,1774600.0,21.4081,21.4838,21.2704,21.3324,1774600.0
2006-12-07 09:30:00,31.0,31.25,30.98,31.11,1331000.0,21.3324,21.5044,21.3186,21.4081,1331000.0
2006-12-07 10:00:00,31.12,31.12,30.7,30.78,872800.0,21.415,21.415,21.1259,21.181,872800.0
2006-12-07 10:30:00,30.78,30.93,30.55,30.62,601800.0,21.181,21.2842,21.0227,21.0709,601800.0
2006-12-07 11:00:00,30.61,30.89,30.6,30.86,712800.0,21.064,21.2567,21.0571,21.236,712800.0
2006-12-07 11:30:00,30.86,31.11,30.81,31.05,305600.0,21.236,21.4081,21.2016,21.3668,305600.0
2006-12-07 12:00:00,31.05,31.23,30.94,31.13,537800.0,21.3668,21.4907,21.2911,21.4218,537800.0
2006-12-07 12:30:00,31.11,31.15,30.92,31.05,289000.0,21.4081,21.4356,21.2773,21.3668,289000.0
2006-12-07 13:00:00,31.03,31.09,30.96,31.06,428800.0,21.353,21.3943,21.3049,21.3737,428800.0
2006-12-07 13:30:00,31.07,31.15,30.98,30.98,620000.0,21.3805,21.4356,21.3186,21.3186,620000.0
2006-12-07 14:00:00,31.0,31.0,30.79,31.0,483200.0,21.3324,21.3324,21.1879,21.3324,483200.0
2006-12-07 14:30:00,31.0,31.13,30.95,31.03,672600.0,21.3324,21.4218,21.298,21.353,672600.0
2006-12-07 15:00:00,31.04,31.11,30.88,30.94,740000.0,21.3599,21.4081,21.2498,21.2911,740000.0
2006-12-07 15:30:00,30.94,31.05,30.88,30.92,729800.0,21.2911,21.3668,21.2498,21.2773,729800.0
2006-12-08 09:30:00,30.9,31.1,30.75,30.91,952800.0,21.2636,21.4012,21.1603,21.2704,952800.0
2006-12-08 10:00:00,30.91,30.98,30.75,30.79,677200.0,21.2704,21.3186,21.1603,21.1879,677200.0
2006-12-08 10:30:00,30.8,30.95,30.76,30.85,429800.0,21.1948,21.298,21.1672,21.2292,429800.0
2006-12-08 11:00:00,30.84,30.93,30.78,30.87,432800.0,21.2223,21.2842,21.181,21.2429,432800.0
2006-12-08 11:30:00,30.87,30.93,30.8,30.88,609400.0,21.2429,21.2842,21.1948,21.2498,609400.0
2006-12-08 12:00:00,30.88,30.91,30.83,30.85,453000.0,21.2498,21.2704,21.2154,21.2292,453000.0
2006-12-08 12:30:00,30.85,30.85,30.6,30.65,913000.0,21.2292,21.2292,21.0571,21.0915,913000.0
2006-12-08 13:00:00,30.65,30.7,30.58,30.58,997800.0,21.0915,21.1259,21.0434,21.0434,997800.0
2006-12-08 13:30:00,30.58,30.63,30.55,30.62,446600.0,21.0434,21.0778,21.0227,21.0709,446600.0
2006-12-08 14:00:00,30.63,30.73,30.61,30.68,429400.0,21.0778,21.1466,21.064,21.1122,429400.0
2006-12-08 14:30:00,30.67,30.85,30.65,30.84,751400.0,21.1053,21.2292,21.0915,21.2223,751400.0
2006-12-08 15:00:00,30.85,30.88,30.77,30.85,514600.0,21.2292,21.2498,21.1741,21.2292,514600.0
2006-12-08 15:30:00,30.85,30.95,30.8,30.92,1057600.0,21.2292,21.298,21.1948,21.2773,1057600.0
2006-12-11 09:30:00,31.05,31.21,30.68,30.79,1043600.0,21.3668,21.4769,21.1122,21.1879,1043600.0
2006-12-11 10:00:00,30.79,31.01,30.75,30.95,531600.0,21.1879,21.3393,21.1603,21.298,531600.0
2006-12-11 10:30:00,30.95,31.05,30.91,30.99,558600.0,21.298,21.3668,21.2704,21.3255,558600.0
2006-12-11 11:00:00,30.99,31.09,30.8,30.86,536000.0,21.3255,21.3943,21.1948,21.236,536000.0
2006-12-11 11:30:00,30.87,31.05,30.87,30.91,613600.0,21.2429,21.3668,21.2429,21.2704,613600.0
2006-12-11 12:00:00,30.9,30.95,30.72,30.74,475000.0,21.2636,21.298,21.1397,21.1535,475000.0
2006-12-11 12:30:00,30.74,30.93,30.73,30.89,398400.0,21.1535,21.2842,21.1466,21.2567,398400.0
2006-12-11 13:00:00,30.9,30.9,30.66,30.68,698200.0,21.2636,21.2636,21.0984,21.1122,698200.0
2006-12-11 13:30:00,30.68,30.77,30.57,30.7,562200.0,21.1122,21.1741,21.0365,21.1259,562200.0
2006-12-11 14:00:00,30.68,30.83,30.66,30.73,662000.0,21.1122,21.2154,21.0984,21.1466,662000.0
2006-12-11 14:30:00,30.74,30.83,30.63,30.63,513600.0,21.1535,21.2154,21.0778,21.0778,513600.0
2006-12-11 15:00:00,30.64,30.68,30.53,30.55,724400.0,21.0846,21.1122,21.009,21.0227,724400.0
2006-12-11 15:30:00,30.55,30.67,30.49,30.65,1595600.0,21.0227,21.1053,20.9814,21.0915,1595600.0
2006-12-12 09:30:00,29.9,30.22,29.9,30.17,1704400.0,21.0947,21.3204,21.0947,21.2851,1704400.0
2006-12-12 10:00:00,30.17,30.23,30.01,30.02,1364600.0,21.2851,21.3275,21.1723,21.1793,1364600.0
2006-12-12 10:30:00,30.02,30.09,29.92,29.93,1031400.0,21.1793,21.2287,21.1088,21.1158,1031400.0
2006-12-12 11:00:00,29.93,30.0,29.7,29.83,1020800.0,21.1158,21.1652,20.9536,21.0453,1020800.0
2006-12-12 11:30:00,29.82,29.86,29.43,29.46,1205800.0,21.0382,21.0664,20.7631,20.7842,1205800.0
2006-12-12 12:00:00,29.46,29.47,29.13,29.15,1320600.0,20.7842,20.7913,20.5514,20.5655,1320600.0
2006-12-12 12:30:00,29.15,29.29,29.14,29.19,1035800.0,20.5655,20.6643,20.5585,20.5937,1035800.0
2006-12-12 13:00:00,29.19,29.3,29.09,29.12,569400.0,20.5937,20.6714,20.5232,20.5444,569400.0
2006-12-12 13:30:00,29.12,29.33,29.08,29.18,608000.0,20.5444,20.6925,20.5161,20.5867,608000.0
2006-12-12 14:00:00,29.18,29.54,29.13,29.54,862000.0,20.5867,20.8407,20.5514,20.8407,862000.0
2006-12-12 14:30:00,29.54,29.83,29.25,29.5,1023800.0,20.8407,21.0453,20.6361,20.8125,1023800.0
2006-12-12 15:00:00,29.5,29.72,29.49,29.67,1118600.0,20.8125,20.9677,20.8054,20.9324,1118600.0
2006-12-12 15:30:00,29.66,29.73,29.56,29.7,885000.0,20.9253,20.9747,20.8548,20.9536,885000.0
2006-12-13 09:30:00,29.92,29.93,29.22,29.26,1614200.0,21.1088,21.1158,20.6149,20.6431,1614200.0
2006-12-13 10:00:00,29.25,29.4,29.13,29.2,1214600.0,20.6361,20.7419,20.5514,20.6008,1214600.0
2006-12-13 10:30:00,29.19,29.32,29.13,29.32,1316800.0,20.5937,20.6855,20.5514,20.6855,1316800.0
2006-12-13 11:00:00,29.32,29.47,29.25,29.41,1236400.0,20.6855,20.7913,20.6361,20.749,1236400.0
2006-12-13 11:30:00,29.4,29.5,29.29,29.5,520000.0,20.7419,20.8125,20.6643,20.8125,520000.0
2006-12-13 12:00:00,29.5,29.56,29.38,29.43,489800.0,20.8125,20.8548,20.7278,20.7631,489800.0
2006-12-13 12:30:00,29.43,29.46,29.36,29.44,214200.0,20.7631,20.7842,20.7137,20.7701,214200.0
2006-12-13 13:00:00,29.43,29.45,29.35,29.42,206600.0,20.7631,20.7772,20.7066,20.756,206600.0
2006-12-13 13:30:00,29.41,29.43,29.25,29.27,386200.0,20.749,20.7631,20.6361,20.6502,386200.0
2006-12-13 14:00:00,29.27,29.35,29.27,29.31,296800.0,20.6502,20.7066,20.6502,20.6784,296800.0
2006-12-13 14:30:00,29.31,29.41,29.25,29.38,392400.0,20.6784,20.749,20.6361,20.7278,392400.0
2006-12-13 15:00:00,29.38,29.45,29.31,29.4,708600.0,20.7278,20.7772,20.6784,20.7419,708600.0
2006-12-13 15:30:00,29.41,29.49,29.38,29.44,1086400.0,20.749,20.8054,20.7278,20.7701,1086400.0
2006-12-14 09:30:00,29.5,29.62,29.43,29.48,799600.0,20.8125,20.8971,20.7631,20.7983,799600.0
2006-12-14 10:00:00,29.5,29.66,29.48,29.64,629800.0,20.8125,20.9253,20.7983,20.9112,629800.0
2006-12-14 10:30:00,29.63,29.78,29.6,29.75,713600.0,20.9042,21.01,20.883,20.9888,713600.0
2006-12-14 11:00:00,29.74,29.76,29.65,29.68,579000.0,20.9818,20.9959,20.9183,20.9394,579000.0
2006-12-14 11:30:00,29.68,29.75,29.63,29.63,455600.0,20.9394,20.9888,20.9042,20.9042,455600.0
2006-12-14 12:00:00,29.65,29.7,29.61,29.65,406000.0,20.9183,20.9536,20.8901,20.9183,406000.0
2006-12-14 12:30:00,29.65,29.77,29.63,29.75,465200.0,20.9183,21.0029,20.9042,20.9888,465200.0
2006-12-14 13:00:00,29.75,29.93,29.73,29.93,295000.0,20.9888,21.1158,20.9747,21.1158,295000.0
2006-12-14 13:30:00,29.93,30.0,29.81,29.98,526400.0,21.1158,21.1652,21.0312,21.1511,526400.0
2006-12-14 14:00:00,29.99,30.0,29.84,29.92,386600.0,21.1582,21.1652,21.0523,21.1088,386600.0
2006-12-14 14:30:00,29.92,29.99,29.9,29.92,292800.0,21.1088,21.1582,21.0947,21.1088,292800.0
2006-12-14 15:00:00,29.93,30.0,29.81,29.98,507200.0,21.1158,21.1652,21.0312,21.1511,507200.0
2006-12-14 15:30:00,29.98,30.0,29.81,29.89,682200.0,21.1511,21.1652,21.0312,21.0876,682200.0
2006-12-15 09:30:00,29.88,30.23,29.88,30.14,2237000.0,21.0805,21.3275,21.0805,21.264,2237000.0
2006-12-15 10:00:00,30.13,30.18,30.06,30.17,1075000.0,21.2569,21.2922,21.2075,21.2851,1075000.0
2006-12-15 10:30:00,30.16,30.23,29.98,29.99,938600.0,21.2781,21.3275,21.1511,21.1582,938600.0
2006-12-15 11:00:00,29.99,30.15,29.79,29.89,1165200.0,21.1582,21.271,21.017,21.0876,1165200.0
2006-12-15 11:30:00,29.88,29.95,29.83,29.87,523000.0,21.0805,21.1299,21.0453,21.0735,523000.0
2006-12-15 12:00:00,29.88,29.88,29.68,29.72,430200.0,21.0805,21.0805,20.9394,20.9677,430200.0
2006-12-15 12:30:00,29.7,30.05,29.58,29.88,998200.0,20.9536,21.2005,20.8689,21.0805,998200.0
2006-12-15 13:00:00,29.88,29.9,29.64,29.64,592000.0,21.0805,21.0947,20.9112,20.9112,592000.0
2006-12-15 13:30:00,29.64,29.69,29.5,29.55,1569200.0,20.9112,20.9465,20.8125,20.8477,1569200.0
2006-12-15 14:00:00,29.57,29.67,29.53,29.61,363600.0,20.8618,20.9324,20.8336,20.8901,363600.0
2006-12-15 14:30:00,29.61,29.92,29.59,29.88,554000.0,20.8901,21.1088,20.8759,21.0805,554000.0
2006-12-15 15:00:00,29.89,30.02,29.88,29.99,603600.0,21.0876,21.1793,21.0805,21.1582,603600.0
2006-12-15 15:30:00,29.99,30.07,29.94,29.99,1425000.0,21.1582,21.2146,21.1229,21.1582,1425000.0
2006-12-18 09:30:00,29.84,29.92,29.5,29.52,1026000.0,21.0523,21.1088,20.8125,20.8266,1026000.0
2006-12-18 10:00:00,29.53,29.73,29.5,29.58,657400.0,20.8336,20.9747,20.8125,20.8689,657400.0
2006-12-18 10:30:00,29.58,29.69,29.42,29.5,600000.0,20.8689,20.9465,20.756,20.8125,600000.0
2006-12-18 11:00:00,29.5,29.51,29.43,29.45,376800.0,20.8125,20.8195,20.7631,20.7772,376800.0
2006-12-18 11:30:00,29.46,29.51,29.43,29.48,517200.0,20.7842,20.8195,20.7631,20.7983,517200.0
2006-12-18 12:00:00,29.48,29.52,29.38,29.5,505000.0,20.7983,20.8266,20.7278,20.8125,505000.0
2006-12-18 12:30:00,29.51,29.63,29.48,29.51,391200.0,20.8195,20.9042,20.7983,20.8195,391200.0
2006-12-18 13:00:00,29.5,29.56,29.45,29.54,331000.0,20.8125,20.8548,20.7772,20.8407,331000.0
2006-12-18 13:30:00,29.53,29.61,29.47,29.61,467400.0,20.8336,20.8901,20.7913,20.8901,467400.0
2006-12-18 14:00:00,29.61,29.72,29.44,29.47,538200.0,20.8901,20.9677,20.7701,20.7913,538200.0
2006-12-18 14:30:00,29.47,29.58,29.43,29.54,643000.0,20.7913,20.8689,20.7631,20.8407,643000.0
2006-12-18 15:00:00,29.54,29.63,29.49,29.54,669800.0,20.8407,20.9042,20.8054,20.8407,669800.0
2006-12-18 15:30:00,29.54,29.6,29.35,29.36,1244200.0,20.8407,20.883,20.7066,20.7137,1244200.0
2006-12-19 09:30:00,29.36,29.58,29.18,29.5,677800.0,20.7137,20.8689,20.5867,20.8125,677800.0
2006-12-19 10:00:00,29.49,29.55,29.4,29.47,486600.0,20.8054,20.8477,20.7419,20.7913,486600.0
2006-12-19 10:30:00,29.47,29.55,29.31,29.43,507400.0,20.7913,20.8477,20.6784,20.7631,507400.0
2006-12-19 11:00:00,29.43,29.51,29.29,29.5,467000.0,20.7631,20.8195,20.6643,20.8125,467000.0
2006-12-19 11:30:00,29.5,29.52,29.37,29.48,344200.0,20.8125,20.8266,20.7207,20.7983,344200.0
2006-12-19 12:00:00,29.48,29.67,29.46,29.57,487200.0,20.7983,20.9324,20.7842,20.8618,487200.0
2006-12-19 12:30:00,29.56,29.63,29.53,29.58,346000.0,20.8548,20.9042,20.8336,20.8689,346000.0
2006-12-19 13:00:00,29.58,29.6,29.52,29.57,382000.0,20.8689,20.883,20.8266,20.8618,382000.0
2006-12-19 13:30:00,29.58,29.75,29.57,29.7,481600.0,20.8689,20.9888,20.8618,20.9536,481600.0
2006-12-19 14:00:00,29.68,29.81,29.68,29.72,383600.0,20.9394,21.0312,20.9394,20.9677,383600.0
2006-12-19 14:30:00,29.72,29.89,29.7,29.85,426600.0,20.9677,21.0876,20.9536,21.0594,426600.0
2006-12-19 15:00:00,29.84,30.55,29.84,30.0,961800.0,21.0523,21.5532,21.0523,21.1652,961800.0
2006-12-19 15:30:00,29.99,30.05,29.83,30.02,831200.0,21.1582,21.2005,21.0453,21.1793,831200.0
2006-12-20 09:30:00,29.85,29.89,29.58,29.78,911400.0,21.0594,21.0876,20.8689,21.01,911400.0
2006-12-20 10:00:00,29.77,29.92,29.63,29.65,470800.0,21.0029,21.1088,20.9042,20.9183,470800.0
2006-12-20 10:30:00,29.65,29.85,29.64,29.71,436600.0,20.9183,21.0594,20.9112,20.9606,436600.0
2006-12-20 11:00:00,29.71,29.82,29.63,29.63,527200.0,20.9606,21.0382,20.9042,20.9042,527200.0
2006-12-20 11:30:00,29.64,29.65,29.41,29.46,473600.0,20.9112,20.9183,20.749,20.7842,473600.0
2006-12-20 12:00:00,29.46,29.54,29.37,29.39,351000.0,20.7842,20.8407,20.7207,20.7348,351000.0
2006-12-20 12:30:00,29.38,29.39,29.27,29.32,351400.0,20.7278,20.7348,20.6502,20.6855,351400.0
2006-12-20 13:00:00,29.31,29.32,29.18,29.22,320400.0,20.6784,20.6855,20.5867,20.6149,320400.0
2006-12-20 13:30:00,29.22,29.23,29.07,29.19,482000.0,20.6149,20.622,20.5091,20.5937,482000.0
2006-12-20 14:00:00,29.18,29.38,29.18,29.25,457000.0,20.5867,20.7278,20.5867,20.6361,457000.0
2006-12-20 14:30:00,29.25,29.35,29.18,29.22,437000.0,20.6361,20.7066,20.5867,20.6149,437000.0
2006-12-20 15:00:00,29.21,29.25,29.01,29.05,777800.0,20.6079,20.6361,20.4668,20.495,777800.0
2006-12-20 15:30:00,29.05,29.19,29.0,29.11,1606600.0,20.495,20.5937,20.4597,20.5373,1606600.0
2006-12-21 09:30:00,28.99,29.0,28.03,28.05,2757200.0,20.4526,20.4597,19.7754,19.7895,2757200.0
2006-12-21 10:00:00,28.05,28.14,27.8,28.05,2753200.0,19.7895,19.853,19.6131,19.7895,2753200.0
2006-12-21 10:30:00,28.05,28.08,27.62,27.68,1708600.0,19.7895,19.8106,19.4861,19.5284,1708600.0
2006-12-21 11:00:00,27.68,27.83,27.61,27.75,1513200.0,19.5284,19.6343,19.479,19.5778,1513200.0
2006-12-21 11:30:00,27.75,27.79,27.64,27.68,1129000.0,19.5778,19.606,19.5002,19.5284,1129000.0
2006-12-21 12:00:00,27.69,27.7,27.34,27.4,1575000.0,19.5355,19.5425,19.2886,19.3309,1575000.0
2006-12-21 12:30:00,27.4,27.53,27.25,27.46,1439400.0,19.3309,19.4226,19.2251,19.3732,1439400.0
2006-12-21 13:00:00,27.46,28.81,27.26,27.38,906200.0,19.3732,20.3257,19.2321,19.3168,906200.0
2006-12-21 13:30:00,27.38,27.44,27.3,27.4,659000.0,19.3168,19.3591,19.2603,19.3309,659000.0
2006-12-21 14:00:00,27.4,27.6,27.37,27.5,743400.0,19.3309,19.472,19.3097,19.4014,743400.0
2006-12-21 14:30:00,27.48,27.52,27.33,27.38,747000.0,19.3873,19.4155,19.2815,19.3168,747000.0
2006-12-21 15:00:00,27.38,27.4,27.09,27.18,1252400.0,19.3168,19.3309,19.1122,19.1757,1252400.0
2006-12-21 15:30:00,27.18,28.44,27.14,27.43,1975600.0,19.1757,20.0646,19.1475,19.3521,1975600.0
2006-12-22 09:30:00,27.43,27.63,27.03,27.11,1056400.0,19.3521,19.4932,19.0699,19.1263,1056400.0
2006-12-22 10:00:00,27.11,27.13,26.7,26.88,1553800.0,19.1263,19.1404,18.837,18.964,1553800.0
2006-12-22 10:30:00,26.87,27.0,26.77,26.96,1098600.0,18.957,19.0487,18.8864,19.0205,1098600.0
2006-12-22 11:00:00,26.97,27.0,26.81,26.92,722400.0,19.0275,19.0487,18.9146,18.9922,722400.0
2006-12-22 11:30:00,26.92,27.03,26.91,26.96,386200.0,18.9922,19.0699,18.9852,19.0205,386200.0
2006-12-22 12:00:00,26.96,26.97,26.84,26.89,350200.0,19.0205,19.0275,18.9358,18.9711,350200.0
2006-12-22 12:30:00,26.88,26.93,26.84,26.91,319800.0,18.964,18.9993,18.9358,18.9852,319800.0
2006-12-22 13:00:00,26.9,26.92,26.84,26.86,351000.0,18.9781,18.9922,18.9358,18.9499,351000.0
2006-12-22 13:30:00,26.86,26.94,26.75,26.94,489400.0,18.9499,19.0064,18.8723,19.0064,489400.0
2006-12-22 14:00:00,26.93,27.01,26.9,26.93,429400.0,18.9993,19.0557,18.9781,18.9993,429400.0
2006-12-22 14:30:00,26.92,26.94,26.86,26.87,513400.0,18.9922,19.0064,18.9499,18.957,513400.0
2006-12-22 15:00:00,26.87,26.91,26.76,26.78,552200.0,18.957,18.9852,18.8794,18.8935,552200.0
2006-12-22 15:30:00,26.79,27.01,26.73,26.85,960200.0,18.9005,19.0557,18.8582,18.9429,960200.0
2006-12-26 09:30:00,27.28,27.28,26.94,27.09,521200.0,19.2462,19.2462,19.0064,19.1122,521200.0
2006-12-26 10:00:00,27.08,27.23,27.05,27.15,479200.0,19.1051,19.211,19.084,19.1545,479200.0
2006-12-26 10:30:00,27.14,27.3,27.13,27.3,634400.0,19.1475,19.2603,19.1404,19.2603,634400.0
2006-12-26 11:00:00,27.31,27.42,27.29,27.41,614800.0,19.2674,19.345,19.2533,19.3379,614800.0
2006-12-26 11:30:00,27.41,27.45,27.18,27.27,394800.0,19.3379,19.3662,19.1757,19.2392,394800.0
2006-12-26 12:00:00,27.27,27.43,27.27,27.36,302200.0,19.2392,19.3521,19.2392,19.3027,302200.0
2006-12-26 12:30:00,27.37,27.4,27.25,27.26,295200.0,19.3097,19.3309,19.2251,19.2321,295200.0
2006-12-26 13:00:00,27.25,27.36,27.2,27.33,293000.0,19.2251,19.3027,19.1898,19.2815,293000.0
2006-12-26 13:30:00,27.34,27.39,27.25,27.3,231600.0,19.2886,19.3238,19.2251,19.2603,231600.0
2006-12-26 14:00:00,27.3,27.33,27.25,27.29,234200.0,19.2603,19.2815,19.2251,19.2533,234200.0
2006-12-26 14:30:00,27.3,27.34,27.18,27.2,209000.0,19.2603,19.2886,19.1757,19.1898,209000.0
2006-12-26 15:00:00,27.2,27.28,27.19,27.2,366200.0,19.1898,19.2462,19.1827,19.1898,366200.0
2006-12-26 15:30:00,27.2,27.28,27.18,27.26,564800.0,19.1898,19.2462,19.1757,19.2321,564800.0
2006-12-27 09:30:00,27.38,27.6,27.32,27.38,670000.0,19.3168,19.472,19.2744,19.3168,670000.0
2006-12-27 10:00:00,27.37,27.72,27.35,27.61,618400.0,19.3097,19.5566,19.2956,19.479,618400.0
2006-12-27 10:30:00,27.63,27.68,27.5,27.6,365600.0,19.4932,19.5284,19.4014,19.472,365600.0
2006-12-27 11:00:00,27.61,27.93,27.55,27.85,795400.0,19.479,19.7048,19.4367,19.6484,795400.0
2006-12-27 11:30:00,27.85,27.87,27.63,27.84,555800.0,19.6484,19.6625,19.4932,19.6413,555800.0
2006-12-27 12:00:00,27.84,27.87,27.78,27.83,619400.0,19.6413,19.6625,19.599,19.6343,619400.0
2006-12-27 12:30:00,27.84,27.92,27.82,27.9,672400.0,19.6413,19.6978,19.6272,19.6836,672400.0
2006-12-27 13:00:00,27.9,28.13,27.9,27.97,655400.0,19.6836,19.8459,19.6836,19.733,655400.0
2006-12-27 13:30:00,27.97,28.08,27.93,28.05,459400.0,19.733,19.8106,19.7048,19.7895,459400.0
2006-12-27 14:00:00,28.06,28.13,28.03,28.11,422600.0,19.7965,19.8459,19.7754,19.8318,422600.0
2006-12-27 14:30:00,28.11,28.11,27.99,28.04,476600.0,19.8318,19.8318,19.7471,19.7824,476600.0
2006-12-27 15:00:00,28.06,28.11,27.99,28.04,479400.0,19.7965,19.8318,19.7471,19.7824,479400.0
2006-12-27 15:30:00,28.03,28.15,27.96,28.13,1033200.0,19.7754,19.86,19.726,19.8459,1033200.0
2006-12-28 09:30:00,27.93,28.08,27.86,28.03,646000.0,19.7048,19.8106,19.6554,19.7754,646000.0
2006-12-28 10:00:00,28.04,28.47,28.0,28.04,1580400.0,19.7824,20.0858,19.7542,19.7824,1580400.0
2006-12-28 10:30:00,28.04,28.13,27.89,27.95,661200.0,19.7824,19.8459,19.6766,19.7189,661200.0
2006-12-28 11:00:00,27.93,27.95,27.78,27.9,967800.0,19.7048,19.7189,19.599,19.6836,967800.0
2006-12-28 11:30:00,27.9,28.05,27.89,28.02,549000.0,19.6836,19.7895,19.6766,19.7683,549000.0
2006-12-28 12:00:00,28.02,28.09,27.99,28.09,363000.0,19.7683,19.8177,19.7471,19.8177,363000.0
2006-12-28 12:30:00,28.1,28.11,27.95,27.99,223600.0,19.8247,19.8318,19.7189,19.7471,223600.0
2006-12-28 13:00:00,27.99,28.04,27.98,28.02,223800.0,19.7471,19.7824,19.7401,19.7683,223800.0
2006-12-28 13:30:00,28.02,28.13,28.02,28.11,314600.0,19.7683,19.8459,19.7683,19.8318,314600.0
2006-12-28 14:00:00,28.1,28.23,28.08,28.19,342000.0,19.8247,19.9165,19.8106,19.8882,342000.0
2006-12-28 14:30:00,28.17,28.18,28.0,28.11,448400.0,19.8741,19.8812,19.7542,19.8318,448400.0
2006-12-28 15:00:00,28.11,28.16,28.0,28.0,594600.0,19.8318,19.8671,19.7542,19.7542,594600.0
2006-12-28 15:30:00,28.0,28.02,27.9,27.98,779200.0,19.7542,19.7683,19.6836,19.7401,779200.0
2006-12-29 09:30:00,28.01,28.12,27.77,27.81,926600.0,19.7612,19.8389,19.5919,19.6201,926600.0
2006-12-29 10:00:00,27.81,27.86,27.77,27.84,251000.0,19.6201,19.6554,19.5919,19.6413,251000.0
2006-12-29 10:30:00,27.83,27.84,27.67,27.73,358000.0,19.6343,19.6413,19.5214,19.5637,358000.0
2006-12-29 11:00:00,27.72,27.75,27.67,27.69,215600.0,19.5566,19.5778,19.5214,19.5355,215600.0
2006-12-29 11:30:00,27.68,27.7,27.58,27.68,228600.0,19.5284,19.5425,19.4579,19.5284,228600.0
2006-12-29 12:00:00,27.68,27.79,27.67,27.74,244800.0,19.5284,19.606,19.5214,19.5708,244800.0
2006-12-29 12:30:00,27.74,27.8,27.71,27.79,111000.0,19.5708,19.6131,19.5496,19.606,111000.0
2006-12-29 13:00:00,27.8,27.88,27.79,27.83,425600.0,19.6131,19.6695,19.606,19.6343,425600.0
2006-12-29 13:30:00,27.83,27.87,27.73,27.86,399600.0,19.6343,19.6625,19.5637,19.6554,399600.0
2006-12-29 14:00:00,27.85,28.01,27.81,27.97,510000.0,19.6484,19.7612,19.6201,19.733,510000.0
2006-12-29 14:30:00,27.97,28.0,27.92,27.95,209200.0,19.733,19.7542,19.6978,19.7189,209200.0
2006-12-29 15:00:00,27.95,27.96,27.73,27.75,318800.0,19.7189,19.726,19.5637,19.5778,318800.0
2006-12-29 15:30:00,27.76,27.93,27.75,27.81,796200.0,19.5849,19.7048,19.5778,19.6201,796200.0
2007-01-03 09:30:00,27.02,27.02,26.24,26.27,2614000.0,19.0628,19.0628,18.5125,18.5337,2614000.0
2007-01-03 10:00:00,26.27,26.37,25.88,26.0,3167400.0,18.5337,18.6042,18.2585,18.3432,3167400.0
2007-01-03 10:30:00,26.02,26.08,25.89,25.92,1639000.0,18.3573,18.3996,18.2656,18.2867,1639000.0
2007-01-03 11:00:00,25.92,25.92,25.6,25.66,2079600.0,18.2867,18.2867,18.061,18.1033,2079600.0
2007-01-03 11:30:00,25.66,25.67,25.32,25.45,3045000.0,18.1033,18.1104,17.8634,17.9551,3045000.0
2007-01-03 12:00:00,25.46,25.5,25.15,25.26,2073600.0,17.9622,17.9904,17.7435,17.8211,2073600.0
2007-01-03 12:30:00,25.26,25.44,25.17,25.35,1604400.0,17.8211,17.9481,17.7576,17.8846,1604400.0
2007-01-03 13:00:00,25.35,25.5,25.27,25.47,1408600.0,17.8846,17.9904,17.8282,17.9693,1408600.0
2007-01-03 13:30:00,25.47,25.5,25.33,25.42,1044600.0,17.9693,17.9904,17.8705,17.934,1044600.0
2007-01-03 14:00:00,25.42,25.43,25.28,25.35,1268800.0,17.934,17.941,17.8352,17.8846,1268800.0
2007-01-03 14:30:00,25.35,25.35,24.95,24.99,2164600.0,17.8846,17.8846,17.6024,17.6306,2164600.0
2007-01-03 15:00:00,25.0,25.12,24.86,25.02,2877800.0,17.6377,17.7223,17.5389,17.6518,2877800.0
2007-01-03 15:30:00,25.02,25.34,25.01,25.18,2425800.0,17.6518,17.8775,17.6447,17.7647,2425800.0
2007-01-04 09:30:00,24.7,25.21,24.43,25.05,4110000.0,17.426,17.7858,17.2355,17.6729,4110000.0
2007-01-04 10:00:00,25.05,25.21,24.79,24.93,2544400.0,17.6729,17.7858,17.4895,17.5883,2544400.0
2007-01-04 10:30:00,24.93,25.25,24.9,25.21,2302200.0,17.5883,17.814,17.5671,17.7858,2302200.0
2007-01-04 11:00:00,25.22,25.36,24.98,25.01,1489000.0,17.7929,17.8917,17.6236,17.6447,1489000.0
2007-01-04 11:30:00,25.01,25.27,25.01,25.21,1223400.0,17.6447,17.8282,17.6447,17.7858,1223400.0
2007-01-04 12:00:00,25.21,25.25,25.08,25.14,593400.0,17.7858,17.814,17.6941,17.7364,593400.0
2007-01-04 12:30:00,25.14,25.23,25.09,25.17,504000.0,17.7364,17.7999,17.7012,17.7576,504000.0
2007-01-04 13:00:00,25.16,25.17,25.06,25.1,1382800.0,17.7506,17.7576,17.68,17.7082,1382800.0
2007-01-04 13:30:00,25.09,25.23,25.07,25.1,918600.0,17.7012,17.7999,17.6871,17.7082,918600.0
2007-01-04 14:00:00,25.11,25.16,25.07,25.08,1112400.0,17.7153,17.7506,17.6871,17.6941,1112400.0
2007-01-04 14:30:00,25.08,25.28,25.07,25.27,912000.0,17.6941,17.8352,17.6871,17.8282,912000.0
2007-01-04 15:00:00,25.27,25.43,25.18,25.38,1260800.0,17.8282,17.941,17.7647,17.9058,1260800.0
2007-01-04 15:30:00,25.37,25.49,25.23,25.43,2031600.0,17.8987,17.9834,17.7999,17.941,2031600.0
2007-01-05 09:30:00,25.88,26.21,25.18,25.18,1841000.0,18.2585,18.4913,17.7647,17.7647,1841000.0
2007-01-05 10:00:00,25.18,25.52,25.18,25.37,1541400.0,17.7647,18.0045,17.7647,17.8987,1541400.0
2007-01-05 10:30:00,25.37,25.48,25.33,25.35,916200.0,17.8987,17.9763,17.8705,17.8846,916200.0
2007-01-05 11:00:00,25.35,25.5,25.08,25.08,1306200.0,17.8846,17.9904,17.6941,17.6941,1306200.0
2007-01-05 11:30:00,25.07,25.25,25.04,25.15,1192200.0,17.6871,17.814,17.6659,17.7435,1192200.0
2007-01-05 12:00:00,25.15,25.4,24.97,25.02,780200.0,17.7435,17.9199,17.6165,17.6518,780200.0
2007-01-05 12:30:00,25.03,25.18,25.0,25.11,497600.0,17.6588,17.7647,17.6377,17.7153,497600.0
2007-01-05 13:00:00,25.11,25.14,24.98,25.13,528000.0,17.7153,17.7364,17.6236,17.7294,528000.0
2007-01-05 13:30:00,25.14,25.23,25.06,25.21,530200.0,17.7364,17.7999,17.68,17.7858,530200.0
2007-01-05 14:00:00,25.2,25.38,25.17,25.36,595000.0,17.7788,17.9058,17.7576,17.8917,595000.0
2007-01-05 14:30:00,25.36,25.49,25.35,25.41,936400.0,17.8917,17.9834,17.8846,17.9269,936400.0
2007-01-05 15:00:00,25.41,25.53,25.35,25.47,1124800.0,17.9269,18.0116,17.8846,17.9693,1124800.0
2007-01-05 15:30:00,25.46,25.8,25.4,25.67,2483800.0,17.9622,18.2021,17.9199,18.1104,2483800.0
2007-01-08 09:30:00,25.98,26.04,25.7,25.94,1591000.0,18.3291,18.3714,18.1315,18.3008,1591000.0
2007-01-08 10:00:00,25.94,26.09,25.89,26.0,1525000.0,18.3008,18.4067,18.2656,18.3432,1525000.0
2007-01-08 10:30:00,26.0,26.07,25.9,25.94,1214000.0,18.3432,18.3926,18.2726,18.3008,1214000.0
2007-01-08 11:00:00,25.95,26.03,25.93,25.95,1644400.0,18.3079,18.3643,18.2938,18.3079,1644400.0
2007-01-08 11:30:00,25.95,25.98,25.93,25.96,859400.0,18.3079,18.3291,18.2938,18.315,859400.0
2007-01-08 12:00:00,25.96,25.97,25.93,25.95,560400.0,18.315,18.322,18.2938,18.3079,560400.0
2007-01-08 12:30:00,25.95,25.98,25.94,25.97,483800.0,18.3079,18.3291,18.3008,18.322,483800.0
2007-01-08 13:00:00,25.97,26.11,25.95,26.09,1304400.0,18.322,18.4208,18.3079,18.4067,1304400.0
2007-01-08 13:30:00,26.1,26.15,26.03,26.09,894000.0,18.4137,18.449,18.3643,18.4067,894000.0
2007-01-08 14:00:00,26.09,26.18,26.0,26.18,644800.0,18.4067,18.4702,18.3432,18.4702,644800.0
2007-01-08 14:30:00,26.16,26.2,26.03,26.05,1564600.0,18.4561,18.4843,18.3643,18.3785,1564600.0
2007-01-08 15:00:00,26.06,26.16,26.06,26.14,859600.0,18.3855,18.4561,18.3855,18.4419,859600.0
2007-01-08 15:30:00,26.13,26.18,26.1,26.13,1360800.0,18.4349,18.4702,18.4137,18.4349,1360800.0
2007-01-09 09:30:00,26.08,26.13,25.64,25.8,2095200.0,18.3996,18.4349,18.0892,18.2021,2095200.0
2007-01-09 10:00:00,25.8,25.98,25.75,25.9,1097400.0,18.2021,18.3291,18.1668,18.2726,1097400.0
2007-01-09 10:30:00,25.91,25.91,25.78,25.8,728200.0,18.2797,18.2797,18.188,18.2021,728200.0
2007-01-09 11:00:00,25.8,25.92,25.79,25.8,725200.0,18.2021,18.2867,18.195,18.2021,725200.0
2007-01-09 11:30:00,25.8,25.86,25.77,25.81,797000.0,18.2021,18.2444,18.1809,18.2091,797000.0
2007-01-09 12:00:00,25.81,25.93,25.73,25.87,855200.0,18.2091,18.2938,18.1527,18.2515,855200.0
2007-01-09 12:30:00,25.86,26.04,25.83,26.0,704600.0,18.2444,18.3714,18.2232,18.3432,704600.0
2007-01-09 13:00:00,26.0,26.21,26.0,26.19,494800.0,18.3432,18.4913,18.3432,18.4772,494800.0
2007-01-09 13:30:00,26.18,26.28,25.93,25.95,882800.0,18.4702,18.5407,18.2938,18.3079,882800.0
2007-01-09 14:00:00,25.95,26.03,25.86,25.92,698800.0,18.3079,18.3643,18.2444,18.2867,698800.0
2007-01-09 14:30:00,25.92,25.95,25.81,25.95,663600.0,18.2867,18.3079,18.2091,18.3079,663600.0
2007-01-09 15:00:00,25.95,26.06,25.83,25.96,933600.0,18.3079,18.3855,18.2232,18.315,933600.0
2007-01-09 15:30:00,25.96,26.07,25.84,25.95,1171200.0,18.315,18.3926,18.2303,18.3079,1171200.0
2007-01-10 09:30:00,25.91,25.98,25.5,25.77,1246600.0,18.2797,18.3291,17.9904,18.1809,1246600.0
2007-01-10 10:00:00,25.77,25.95,25.7,25.88,838800.0,18.1809,18.3079,18.1315,18.2585,838800.0
2007-01-10 10:30:00,25.88,26.1,25.78,26.02,857800.0,18.2585,18.4137,18.188,18.3573,857800.0
2007-01-10 11:00:00,26.01,26.01,25.77,25.79,619200.0,18.3502,18.3502,18.1809,18.195,619200.0
2007-01-10 11:30:00,25.79,25.95,25.7,25.93,795400.0,18.195,18.3079,18.1315,18.2938,795400.0
2007-01-10 12:00:00,25.91,26.32,25.88,26.15,1417600.0,18.2797,18.5689,18.2585,18.449,1417600.0
2007-01-10 12:30:00,26.15,26.38,26.06,26.33,536200.0,18.449,18.6113,18.3855,18.576,536200.0
2007-01-10 13:00:00,26.33,26.49,26.31,26.4,566000.0,18.576,18.6889,18.5619,18.6254,566000.0
2007-01-10 13:30:00,26.4,26.56,26.38,26.41,883000.0,18.6254,18.7383,18.6113,18.6324,883000.0
2007-01-10 14:00:00,26.41,26.6,26.41,26.47,660200.0,18.6324,18.7665,18.6324,18.6748,660200.0
2007-01-10 14:30:00,26.47,26.58,26.46,26.52,793600.0,18.6748,18.7524,18.6677,18.71,793600.0
2007-01-10 15:00:00,26.52,26.6,26.5,26.57,753000.0,18.71,18.7665,18.6959,18.7453,753000.0
2007-01-10 15:30:00,26.57,26.68,26.5,26.57,1691800.0,18.7453,18.8229,18.6959,18.7453,1691800.0
2007-01-11 09:30:00,26.31,26.63,26.1,26.57,1446400.0,18.6697,18.8968,18.5207,18.8542,1446400.0
2007-01-11 10:00:00,26.58,27.11,26.55,27.0,1878800.0,18.8613,19.2374,18.84,19.1594,1878800.0
2007-01-11 10:30:00,27.0,27.13,26.88,27.04,946800.0,19.1594,19.2516,19.0742,19.1877,946800.0
2007-01-11 11:00:00,27.04,27.05,26.88,27.0,515600.0,19.1877,19.1948,19.0742,19.1594,515600.0
2007-01-11 11:30:00,27.0,27.03,26.78,26.88,455800.0,19.1594,19.1806,19.0032,19.0742,455800.0
2007-01-11 12:00:00,26.88,27.0,26.75,26.96,518800.0,19.0742,19.1594,18.9819,19.131,518800.0
2007-01-11 12:30:00,26.96,26.96,26.81,26.93,386200.0,19.131,19.131,19.0245,19.1097,386200.0
2007-01-11 13:00:00,26.93,27.03,26.63,26.81,851400.0,19.1097,19.1806,18.8968,19.0245,851400.0
2007-01-11 13:30:00,26.81,26.95,26.71,26.86,528400.0,19.0245,19.1239,18.9536,19.06,528400.0
2007-01-11 14:00:00,26.85,26.91,26.69,26.69,962600.0,19.0529,19.0955,18.9394,18.9394,962600.0
2007-01-11 14:30:00,26.68,26.9,26.68,26.83,418800.0,18.9323,19.0884,18.9323,19.0387,418800.0
2007-01-11 15:00:00,26.83,26.88,26.74,26.83,408000.0,19.0387,19.0742,18.9749,19.0387,408000.0
2007-01-11 15:30:00,26.84,27.0,26.8,26.85,975400.0,19.0458,19.1594,19.0174,19.0529,975400.0
2007-01-12 09:30:00,26.8,27.13,26.71,27.08,1080600.0,19.0174,19.2516,18.9536,19.2161,1080600.0
2007-01-12 10:00:00,27.08,27.1,26.97,27.05,1131600.0,19.2161,19.2303,19.1381,19.1948,1131600.0
2007-01-12 10:30:00,27.05,27.08,26.98,27.02,682400.0,19.1948,19.2161,19.1452,19.1735,682400.0
2007-01-12 11:00:00,27.03,27.21,27.02,27.12,559800.0,19.1806,19.3084,19.1735,19.2445,559800.0
2007-01-12 11:30:00,27.12,27.19,27.08,27.16,401400.0,19.2445,19.2942,19.2161,19.2729,401400.0
2007-01-12 12:00:00,27.16,27.44,27.14,27.39,997000.0,19.2729,19.4716,19.2587,19.4361,997000.0
2007-01-12 12:30:00,27.4,27.61,27.38,27.51,686000.0,19.4432,19.5922,19.429,19.5212,686000.0
2007-01-12 13:00:00,27.52,27.74,27.46,27.53,978000.0,19.5283,19.6845,19.4858,19.5354,978000.0
2007-01-12 13:30:00,27.54,27.59,27.42,27.52,530800.0,19.5425,19.578,19.4574,19.5283,530800.0
2007-01-12 14:00:00,27.52,27.63,27.49,27.58,633200.0,19.5283,19.6064,19.5071,19.5709,633200.0
2007-01-12 14:30:00,27.58,27.6,27.51,27.56,780800.0,19.5709,19.5851,19.5212,19.5567,780800.0
2007-01-12 15:00:00,27.56,27.63,27.5,27.54,784200.0,19.5567,19.6064,19.5142,19.5425,784200.0
2007-01-12 15:30:00,27.55,27.59,27.43,27.5,1500400.0,19.5496,19.578,19.4645,19.5142,1500400.0
2007-01-16 09:30:00,27.4,27.53,26.82,27.17,3537000.0,19.4432,19.5354,19.0316,19.28,3537000.0
2007-01-16 10:00:00,27.16,27.36,26.9,27.02,2473000.0,19.2729,19.4148,19.0884,19.1735,2473000.0
2007-01-16 10:30:00,27.01,27.08,26.91,26.95,1869600.0,19.1664,19.2161,19.0955,19.1239,1869600.0
2007-01-16 11:00:00,26.95,27.0,26.9,26.95,1079200.0,19.1239,19.1594,19.0884,19.1239,1079200.0
2007-01-16 11:30:00,26.96,27.0,26.79,26.88,922000.0,19.131,19.1594,19.0103,19.0742,922000.0
2007-01-16 12:00:00,26.89,26.98,26.85,26.93,713000.0,19.0813,19.1452,19.0529,19.1097,713000.0
2007-01-16 12:30:00,26.93,27.23,26.91,27.14,949400.0,19.1097,19.3226,19.0955,19.2587,949400.0
2007-01-16 13:00:00,27.13,27.14,26.96,27.04,775200.0,19.2516,19.2587,19.131,19.1877,775200.0
2007-01-16 13:30:00,27.05,27.1,26.98,27.0,752400.0,19.1948,19.2303,19.1452,19.1594,752400.0
2007-01-16 14:00:00,27.0,27.02,26.82,26.87,860600.0,19.1594,19.1735,19.0316,19.0671,860600.0
2007-01-16 14:30:00,26.88,26.91,26.65,26.68,1012200.0,19.0742,19.0955,18.911,18.9323,1012200.0
2007-01-16 15:00:00,26.68,26.81,26.64,26.77,1065800.0,18.9323,19.0245,18.9039,18.9961,1065800.0
2007-01-16 15:30:00,26.77,26.77,26.64,26.68,1529400.0,18.9961,18.9961,18.9039,18.9323,1529400.0
2007-01-17 09:30:00,26.77,26.83,26.37,26.4,2227800.0,18.9961,19.0387,18.7123,18.7336,2227800.0
2007-01-17 10:00:00,26.4,26.49,26.28,26.29,1442800.0,18.7336,18.7975,18.6484,18.6555,1442800.0
2007-01-17 10:30:00,26.3,26.3,26.09,26.11,1342200.0,18.6626,18.6626,18.5136,18.5278,1342200.0
2007-01-17 11:00:00,26.11,26.38,26.03,26.31,1424000.0,18.5278,18.7194,18.471,18.6697,1424000.0
2007-01-17 11:30:00,26.32,26.35,26.16,26.29,825800.0,18.6768,18.6981,18.5633,18.6555,825800.0
2007-01-17 12:00:00,26.29,26.4,26.22,26.38,866800.0,18.6555,18.7336,18.6059,18.7194,866800.0
2007-01-17 12:30:00,26.38,26.63,26.36,26.46,1289800.0,18.7194,18.8968,18.7052,18.7762,1289800.0
2007-01-17 13:00:00,26.45,26.68,26.41,26.64,1037600.0,18.7691,18.9323,18.7407,18.9039,1037600.0
2007-01-17 13:30:00,26.64,26.68,26.53,26.61,572200.0,18.9039,18.9323,18.8258,18.8826,572200.0
2007-01-17 14:00:00,26.61,26.7,26.5,26.64,763000.0,18.8826,18.9465,18.8045,18.9039,763000.0
2007-01-17 14:30:00,26.65,26.68,26.6,26.67,659800.0,18.911,18.9323,18.8755,18.9252,659800.0
2007-01-17 15:00:00,26.68,26.75,26.6,26.7,1467400.0,18.9323,18.9819,18.8755,18.9465,1467400.0
2007-01-17 15:30:00,26.71,26.78,26.61,26.66,1211000.0,18.9536,19.0032,18.8826,18.9181,1211000.0
2007-01-18 09:30:00,26.98,26.99,26.68,26.84,1271000.0,19.1452,19.1523,18.9323,19.0458,1271000.0
2007-01-18 10:00:00,26.84,26.9,26.52,26.78,1298200.0,19.0458,19.0884,18.8187,19.0032,1298200.0
2007-01-18 10:30:00,26.78,26.78,26.25,26.43,1196000.0,19.0032,19.0032,18.6271,18.7549,1196000.0
2007-01-18 11:00:00,26.43,26.75,26.43,26.66,660600.0,18.7549,18.9819,18.7549,18.9181,660600.0
2007-01-18 11:30:00,26.65,26.68,26.45,26.5,451200.0,18.911,18.9323,18.7691,18.8045,451200.0
2007-01-18 12:00:00,26.52,26.64,26.43,26.52,353400.0,18.8187,18.9039,18.7549,18.8187,353400.0
2007-01-18 12:30:00,26.51,26.65,26.3,26.52,653600.0,18.8116,18.911,18.6626,18.8187,653600.0
2007-01-18 13:00:00,26.51,26.63,26.37,26.61,1397400.0,18.8116,18.8968,18.7123,18.8826,1397400.0
2007-01-18 13:30:00,26.62,26.62,26.49,26.49,761600.0,18.8897,18.8897,18.7975,18.7975,761600.0
2007-01-18 14:00:00,26.49,26.5,26.11,26.14,1013800.0,18.7975,18.8045,18.5278,18.5491,1013800.0
2007-01-18 14:30:00,26.13,26.25,25.97,26.13,2380600.0,18.542,18.6271,18.4285,18.542,2380600.0
2007-01-18 15:00:00,26.13,26.18,26.04,26.13,755600.0,18.542,18.5775,18.4781,18.542,755600.0
2007-01-18 15:30:00,26.12,26.3,26.05,26.25,1516800.0,18.5349,18.6626,18.4852,18.6271,1516800.0
2007-01-19 09:30:00,26.5,26.95,26.44,26.91,1604400.0,18.8045,19.1239,18.762,19.0955,1604400.0
2007-01-19 10:00:00,26.92,27.11,26.9,27.04,1520600.0,19.1026,19.2374,19.0884,19.1877,1520600.0
2007-01-19 10:30:00,27.04,27.25,27.04,27.14,1138000.0,19.1877,19.3368,19.1877,19.2587,1138000.0
2007-01-19 11:00:00,27.14,27.18,27.07,27.13,850200.0,19.2587,19.2871,19.209,19.2516,850200.0
2007-01-19 11:30:00,27.13,27.28,27.07,27.26,1150000.0,19.2516,19.358,19.209,19.3438,1150000.0
2007-01-19 12:00:00,27.25,27.5,27.25,27.39,905000.0,19.3368,19.5142,19.3368,19.4361,905000.0
2007-01-19 12:30:00,27.39,27.5,27.32,27.34,814400.0,19.4361,19.5142,19.3864,19.4006,814400.0
2007-01-19 13:00:00,27.34,27.39,27.25,27.25,458800.0,19.4006,19.4361,19.3368,19.3368,458800.0
2007-01-19 13:30:00,27.25,27.31,27.19,27.22,282800.0,19.3368,19.3793,19.2942,19.3155,282800.0
2007-01-19 14:00:00,27.22,27.23,27.14,27.18,393200.0,19.3155,19.3226,19.2587,19.2871,393200.0
2007-01-19 14:30:00,27.18,27.21,27.15,27.19,555400.0,19.2871,19.3084,19.2658,19.2942,555400.0
2007-01-19 15:00:00,27.2,27.22,27.08,27.15,580400.0,19.3013,19.3155,19.2161,19.2658,580400.0
2007-01-19 15:30:00,27.14,27.17,26.96,26.99,1127400.0,19.2587,19.28,19.131,19.1523,1127400.0
2007-01-22 09:30:00,26.55,26.83,26.53,26.71,2082400.0,18.84,19.0387,18.8258,18.9536,2082400.0
2007-01-22 10:00:00,26.72,26.91,26.63,26.87,1680200.0,18.9607,19.0955,18.8968,19.0671,1680200.0
2007-01-22 10:30:00,26.86,26.89,26.47,26.51,1128200.0,19.06,19.0813,18.7833,18.8116,1128200.0
2007-01-22 11:00:00,26.52,26.52,26.34,26.41,867200.0,18.8187,18.8187,18.691,18.7407,867200.0
2007-01-22 11:30:00,26.4,26.48,26.33,26.45,775200.0,18.7336,18.7904,18.6839,18.7691,775200.0
2007-01-22 12:00:00,26.43,26.49,26.39,26.39,529000.0,18.7549,18.7975,18.7265,18.7265,529000.0
2007-01-22 12:30:00,26.4,26.41,26.28,26.34,547800.0,18.7336,18.7407,18.6484,18.691,547800.0
2007-01-22 13:00:00,26.33,26.34,26.13,26.22,508200.0,18.6839,18.691,18.542,18.6059,508200.0
2007-01-22 13:30:00,26.22,26.3,26.14,26.29,453200.0,18.6059,18.6626,18.5491,18.6555,453200.0
2007-01-22 14:00:00,26.29,26.42,26.27,26.36,540400.0,18.6555,18.7478,18.6413,18.7052,540400.0
2007-01-22 14:30:00,26.35,26.41,26.26,26.29,598200.0,18.6981,18.7407,18.6342,18.6555,598200.0
2007-01-22 15:00:00,26.29,26.36,26.22,26.29,500600.0,18.6555,18.7052,18.6059,18.6555,500600.0
2007-01-22 15:30:00,26.29,26.38,26.28,26.35,1007400.0,18.6555,18.7194,18.6484,18.6981,1007400.0
2007-01-23 09:30:00,26.56,27.03,26.56,26.99,2730400.0,18.8471,19.1806,18.8471,19.1523,2730400.0
2007-01-23 10:00:00,26.99,27.16,26.33,27.15,2275200.0,19.1523,19.2729,18.6839,19.2658,2275200.0
2007-01-23 10:30:00,27.16,27.45,27.15,27.25,1543800.0,19.2729,19.4787,19.2658,19.3368,1543800.0
2007-01-23 11:00:00,27.25,27.48,27.23,27.46,1080000.0,19.3368,19.5,19.3226,19.4858,1080000.0
2007-01-23 11:30:00,27.46,27.46,27.09,27.2,771800.0,19.4858,19.4858,19.2232,19.3013,771800.0
2007-01-23 12:00:00,27.2,27.28,27.04,27.23,1055000.0,19.3013,19.358,19.1877,19.3226,1055000.0
2007-01-23 12:30:00,27.23,27.38,27.19,27.25,736800.0,19.3226,19.429,19.2942,19.3368,736800.0
2007-01-23 13:00:00,27.25,27.35,27.21,27.32,444000.0,19.3368,19.4077,19.3084,19.3864,444000.0
2007-01-23 13:30:00,27.33,27.35,27.23,27.32,896800.0,19.3935,19.4077,19.3226,19.3864,896800.0
2007-01-23 14:00:00,27.32,27.45,27.32,27.36,702600.0,19.3864,19.4787,19.3864,19.4148,702600.0
2007-01-23 14:30:00,27.36,27.43,27.3,27.4,680600.0,19.4148,19.4645,19.3722,19.4432,680600.0
2007-01-23 15:00:00,27.4,27.54,27.35,27.53,1502800.0,19.4432,19.5425,19.4077,19.5354,1502800.0
2007-01-23 15:30:00,27.53,27.6,27.36,27.49,1586600.0,19.5354,19.5851,19.4148,19.5071,1586600.0
2007-01-24 09:30:00,27.63,27.67,27.28,27.59,1469000.0,19.6064,19.6348,19.358,19.578,1469000.0
2007-01-24 10:00:00,27.58,27.63,27.48,27.61,1487000.0,19.5709,19.6064,19.5,19.5922,1487000.0
2007-01-24 10:30:00,27.61,27.66,27.39,27.54,1451800.0,19.5922,19.6277,19.4361,19.5425,1451800.0
2007-01-24 11:00:00,27.53,27.58,27.48,27.5,688000.0,19.5354,19.5709,19.5,19.5142,688000.0
2007-01-24 11:30:00,27.5,27.52,27.4,27.4,612800.0,19.5142,19.5283,19.4432,19.4432,612800.0
2007-01-24 12:00:00,27.41,27.47,27.31,27.36,591400.0,19.4503,19.4929,19.3793,19.4148,591400.0
2007-01-24 12:30:00,27.35,27.46,27.35,27.43,493600.0,19.4077,19.4858,19.4077,19.4645,493600.0
2007-01-24 13:00:00,27.43,27.53,27.41,27.53,700200.0,19.4645,19.5354,19.4503,19.5354,700200.0
2007-01-24 13:30:00,27.53,27.63,27.45,27.62,692200.0,19.5354,19.6064,19.4787,19.5993,692200.0
2007-01-24 14:00:00,27.61,27.81,27.43,27.75,1886000.0,19.5922,19.7341,19.4645,19.6916,1886000.0
2007-01-24 14:30:00,27.75,27.94,27.75,27.91,1130600.0,19.6916,19.8264,19.6916,19.8051,1130600.0
2007-01-24 15:00:00,27.9,28.18,27.89,28.13,1715000.0,19.798,19.9967,19.7909,19.9612,1715000.0
2007-01-24 15:30:00,28.12,28.31,28.03,28.17,2530200.0,19.9541,20.0889,19.8902,19.9896,2530200.0
2007-01-25 09:30:00,28.48,29.0,28.35,28.89,4156200.0,20.2096,20.5786,20.1173,20.5005,4156200.0
2007-01-25 10:00:00,28.88,29.2,28.86,29.13,3767400.0,20.4934,20.7205,20.4792,20.6708,3767400.0
2007-01-25 10:30:00,29.13,29.28,29.1,29.13,2578400.0,20.6708,20.7773,20.6495,20.6708,2578400.0
2007-01-25 11:00:00,29.14,29.15,28.63,28.94,2378400.0,20.6779,20.685,20.316,20.536,2378400.0
2007-01-25 11:30:00,28.93,28.97,28.68,28.89,1207600.0,20.5289,20.5573,20.3515,20.5005,1207600.0
2007-01-25 12:00:00,28.89,28.93,28.55,28.6,1217600.0,20.5005,20.5289,20.2592,20.2947,1217600.0
2007-01-25 12:30:00,28.6,28.79,28.52,28.74,1075800.0,20.2947,20.4295,20.238,20.3941,1075800.0
2007-01-25 13:00:00,28.75,28.81,28.63,28.73,681600.0,20.4012,20.4437,20.316,20.387,681600.0
2007-01-25 13:30:00,28.73,28.81,28.63,28.65,980800.0,20.387,20.4437,20.316,20.3302,980800.0
2007-01-25 14:00:00,28.65,28.66,28.56,28.64,1148800.0,20.3302,20.3373,20.2663,20.3231,1148800.0
2007-01-25 14:30:00,28.64,28.85,28.61,28.83,1080400.0,20.3231,20.4721,20.3018,20.4579,1080400.0
2007-01-25 15:00:00,28.83,29.09,28.74,29.04,2004600.0,20.4579,20.6424,20.3941,20.6069,2004600.0
2007-01-25 15:30:00,29.04,29.28,28.93,29.23,2778000.0,20.6069,20.7773,20.5289,20.7418,2778000.0
2007-01-26 09:30:00,28.9,29.03,28.65,28.75,1186200.0,20.5076,20.5999,20.3302,20.4012,1186200.0
2007-01-26 10:00:00,28.75,28.82,28.63,28.8,1404000.0,20.4012,20.4508,20.316,20.4366,1404000.0
2007-01-26 10:30:00,28.8,28.89,28.66,28.68,1487000.0,20.4366,20.5005,20.3373,20.3515,1487000.0
2007-01-26 11:00:00,28.7,28.82,28.59,28.74,651000.0,20.3657,20.4508,20.2876,20.3941,651000.0
2007-01-26 11:30:00,28.74,28.89,28.68,28.89,810200.0,20.3941,20.5005,20.3515,20.5005,810200.0
2007-01-26 12:00:00,28.89,29.11,28.82,29.11,638600.0,20.5005,20.6566,20.4508,20.6566,638600.0
2007-01-26 12:30:00,29.11,29.16,28.83,28.92,861400.0,20.6566,20.6921,20.4579,20.5218,861400.0
2007-01-26 13:00:00,28.92,28.99,28.81,28.86,392400.0,20.5218,20.5715,20.4437,20.4792,392400.0
2007-01-26 13:30:00,28.87,29.04,28.86,29.0,361400.0,20.4863,20.6069,20.4792,20.5786,361400.0
2007-01-26 14:00:00,29.0,29.12,28.93,29.1,1076800.0,20.5786,20.6637,20.5289,20.6495,1076800.0
2007-01-26 14:30:00,29.1,29.21,29.04,29.18,582600.0,20.6495,20.7276,20.6069,20.7063,582600.0
2007-01-26 15:00:00,29.17,29.27,29.12,29.22,797600.0,20.6992,20.7702,20.6637,20.7347,797600.0
2007-01-26 15:30:00,29.22,29.27,29.12,29.25,1447000.0,20.7347,20.7702,20.6637,20.756,1447000.0
2007-01-29 09:30:00,28.64,28.86,28.39,28.73,2660200.0,20.3231,20.4792,20.1457,20.387,2660200.0
2007-01-29 10:00:00,28.73,28.82,28.65,28.73,1490400.0,20.387,20.4508,20.3302,20.387,1490400.0
2007-01-29 10:30:00,28.72,28.73,28.53,28.62,1356200.0,20.3799,20.387,20.245,20.3089,1356200.0
2007-01-29 11:00:00,28.63,28.75,28.6,28.68,1133600.0,20.316,20.4012,20.2947,20.3515,1133600.0
2007-01-29 11:30:00,28.69,28.7,28.58,28.6,1351800.0,20.3586,20.3657,20.2805,20.2947,1351800.0
2007-01-29 12:00:00,28.6,28.63,28.55,28.56,1092800.0,20.2947,20.316,20.2592,20.2663,1092800.0
2007-01-29 12:30:00,28.57,28.65,28.52,28.59,948200.0,20.2734,20.3302,20.238,20.2876,948200.0
2007-01-29 13:00:00,28.59,28.59,28.48,28.49,1171000.0,20.2876,20.2876,20.2096,20.2167,1171000.0
2007-01-29 13:30:00,28.49,28.5,28.37,28.39,1223600.0,20.2167,20.2238,20.1315,20.1457,1223600.0
2007-01-29 14:00:00,28.39,28.39,28.15,28.17,1478600.0,20.1457,20.1457,19.9754,19.9896,1478600.0
2007-01-29 14:30:00,28.17,28.25,27.84,27.86,1598200.0,19.9896,20.0464,19.7554,19.7696,1598200.0
2007-01-29 15:00:00,27.86,28.0,27.75,27.76,1849800.0,19.7696,19.869,19.6916,19.6987,1849800.0
2007-01-29 15:30:00,27.75,27.8,27.46,27.51,2923000.0,19.6916,19.727,19.4858,19.5212,2923000.0
2007-01-30 09:30:00,28.0,28.15,27.45,27.55,2762200.0,19.869,19.9754,19.4787,19.5496,2762200.0
2007-01-30 10:00:00,27.55,27.98,27.5,27.95,1842400.0,19.5496,19.8548,19.5142,19.8335,1842400.0
2007-01-30 10:30:00,27.96,28.34,26.68,28.21,1574600.0,19.8406,20.1102,18.9323,20.018,1574600.0
2007-01-30 11:00:00,28.22,28.5,28.18,28.29,1307600.0,20.0251,20.2238,19.9967,20.0747,1307600.0
2007-01-30 11:30:00,28.3,28.5,28.25,28.43,1013200.0,20.0818,20.2238,20.0464,20.1741,1013200.0
2007-01-30 12:00:00,28.43,28.45,28.04,28.16,1482600.0,20.1741,20.1883,19.8973,19.9825,1482600.0
2007-01-30 12:30:00,28.15,28.15,27.99,28.07,694200.0,19.9754,19.9754,19.8619,19.9186,694200.0
2007-01-30 13:00:00,28.07,28.08,27.91,28.05,606800.0,19.9186,19.9257,19.8051,19.9044,606800.0
2007-01-30 13:30:00,28.05,28.08,27.89,27.92,586800.0,19.9044,19.9257,19.7909,19.8122,586800.0
2007-01-30 14:00:00,27.93,28.07,27.93,28.03,706400.0,19.8193,19.9186,19.8193,19.8902,706400.0
2007-01-30 14:30:00,28.03,28.2,28.0,28.16,1167600.0,19.8902,20.0109,19.869,19.9825,1167600.0
2007-01-30 15:00:00,28.16,28.25,28.09,28.19,727200.0,19.9825,20.0464,19.9328,20.0038,727200.0
2007-01-30 15:30:00,28.18,28.3,28.17,28.23,1670800.0,19.9967,20.0818,19.9896,20.0322,1670800.0
2007-01-31 09:30:00,28.15,28.52,28.06,28.41,1155000.0,19.9754,20.238,19.9115,20.1599,1155000.0
2007-01-31 10:00:00,28.4,28.53,28.25,28.48,772600.0,20.1528,20.245,20.0464,20.2096,772600.0
2007-01-31 10:30:00,28.48,28.51,28.25,28.5,784600.0,20.2096,20.2309,20.0464,20.2238,784600.0
2007-01-31 11:00:00,28.5,28.67,28.49,28.55,801400.0,20.2238,20.3444,20.2167,20.2592,801400.0
2007-01-31 11:30:00,28.55,28.57,28.3,28.42,835400.0,20.2592,20.2734,20.0818,20.167,835400.0
2007-01-31 12:00:00,28.41,28.49,28.25,28.34,784200.0,20.1599,20.2167,20.0464,20.1102,784200.0
2007-01-31 12:30:00,28.34,28.38,28.26,28.33,564600.0,20.1102,20.1386,20.0535,20.1031,564600.0
2007-01-31 13:00:00,28.34,28.34,28.2,28.34,427200.0,20.1102,20.1102,20.0109,20.1102,427200.0
2007-01-31 13:30:00,28.34,28.43,28.27,28.37,317200.0,20.1102,20.1741,20.0605,20.1315,317200.0
2007-01-31 14:00:00,28.36,28.59,28.25,28.57,576200.0,20.1244,20.2876,20.0464,20.2734,576200.0
2007-01-31 14:30:00,28.57,28.78,28.52,28.64,1256600.0,20.2734,20.4224,20.238,20.3231,1256600.0
2007-01-31 15:00:00,28.63,28.77,28.63,28.7,744800.0,20.316,20.4154,20.316,20.3657,744800.0
2007-01-31 15:30:00,28.7,28.78,28.69,28.78,1268800.0,20.3657,20.4224,20.3586,20.4224,1268800.0
2007-02-01 09:30:00,28.91,29.03,28.67,28.85,2235200.0,20.5147,20.5999,20.3444,20.4721,2235200.0
2007-02-01 10:00:00,28.85,28.86,28.64,28.81,1221800.0,20.4721,20.4792,20.3231,20.4437,1221800.0
2007-02-01 10:30:00,28.81,28.85,28.5,28.61,1287800.0,20.4437,20.4721,20.2238,20.3018,1287800.0
2007-02-01 11:00:00,28.62,28.62,28.36,28.54,1619000.0,20.3089,20.3089,20.1244,20.2521,1619000.0
2007-02-01 11:30:00,28.54,28.58,28.38,28.53,707400.0,20.2521,20.2805,20.1386,20.245,707400.0
2007-02-01 12:00:00,28.52,28.55,28.4,28.5,595400.0,20.238,20.2592,20.1528,20.2238,595400.0
2007-02-01 12:30:00,28.5,28.53,28.41,28.43,615800.0,20.2238,20.245,20.1599,20.1741,615800.0
2007-02-01 13:00:00,28.41,28.54,28.39,28.53,696000.0,20.1599,20.2521,20.1457,20.245,696000.0
2007-02-01 13:30:00,28.53,28.67,28.49,28.59,856000.0,20.245,20.3444,20.2167,20.2876,856000.0
2007-02-01 14:00:00,28.59,28.61,28.5,28.56,1001400.0,20.2876,20.3018,20.2238,20.2663,1001400.0
2007-02-01 14:30:00,28.56,28.62,28.5,28.58,575000.0,20.2663,20.3089,20.2238,20.2805,575000.0
2007-02-01 15:00:00,28.59,28.68,28.48,28.5,966000.0,20.2876,20.3515,20.2096,20.2238,966000.0
2007-02-01 15:30:00,28.5,28.53,28.39,28.39,1472200.0,20.2238,20.245,20.1457,20.1457,1472200.0
2007-02-02 09:30:00,27.75,27.98,27.5,27.68,3425800.0,19.6916,19.8548,19.5142,19.6419,3425800.0
2007-02-02 10:00:00,27.66,27.77,27.53,27.64,1661400.0,19.6277,19.7057,19.5354,19.6135,1661400.0
2007-02-02 10:30:00,27.63,28.05,27.63,27.75,1314000.0,19.6064,19.9044,19.6064,19.6916,1314000.0
2007-02-02 11:00:00,27.75,27.75,27.65,27.68,966800.0,19.6916,19.6916,19.6206,19.6419,966800.0
2007-02-02 11:30:00,27.68,27.75,27.63,27.67,906200.0,19.6419,19.6916,19.6064,19.6348,906200.0
2007-02-02 12:00:00,27.67,27.68,27.61,27.63,969000.0,19.6348,19.6419,19.5922,19.6064,969000.0
2007-02-02 12:30:00,27.63,27.75,27.61,27.65,625200.0,19.6064,19.6916,19.5922,19.6206,625200.0
2007-02-02 13:00:00,27.66,27.74,27.63,27.66,681200.0,19.6277,19.6845,19.6064,19.6277,681200.0
2007-02-02 13:30:00,27.67,27.73,27.62,27.71,637000.0,19.6348,19.6774,19.5993,19.6632,637000.0
2007-02-02 14:00:00,27.71,27.75,27.64,27.69,771200.0,19.6632,19.6916,19.6135,19.649,771200.0
2007-02-02 14:30:00,27.7,27.78,27.59,27.61,929800.0,19.6561,19.7128,19.578,19.5922,929800.0
2007-02-02 15:00:00,27.62,27.66,27.5,27.54,1068200.0,19.5993,19.6277,19.5142,19.5425,1068200.0
2007-02-02 15:30:00,27.54,27.74,27.53,27.65,2001200.0,19.5425,19.6845,19.5354,19.6206,2001200.0
2007-02-05 09:30:00,27.9,27.98,27.38,27.53,1717000.0,19.798,19.8548,19.429,19.5354,1717000.0
2007-02-05 10:00:00,27.52,27.61,27.45,27.56,1030600.0,19.5283,19.5922,19.4787,19.5567,1030600.0
2007-02-05 10:30:00,27.56,27.58,27.29,27.33,1232200.0,19.5567,19.5709,19.3651,19.3935,1232200.0
2007-02-05 11:00:00,27.33,27.49,27.29,27.39,898400.0,19.3935,19.5071,19.3651,19.4361,898400.0
2007-02-05 11:30:00,27.39,27.43,27.3,27.41,639200.0,19.4361,19.4645,19.3722,19.4503,639200.0
2007-02-05 12:00:00,27.42,27.48,27.35,27.48,727400.0,19.4574,19.5,19.4077,19.5,727400.0
2007-02-05 12:30:00,27.47,27.49,27.41,27.46,439600.0,19.4929,19.5071,19.4503,19.4858,439600.0
2007-02-05 13:00:00,27.47,27.49,27.43,27.43,421200.0,19.4929,19.5071,19.4645,19.4645,421200.0
2007-02-05 13:30:00,27.43,27.46,27.34,27.36,563400.0,19.4645,19.4858,19.4006,19.4148,563400.0
2007-02-05 14:00:00,27.36,27.43,27.32,27.35,455200.0,19.4148,19.4645,19.3864,19.4077,455200.0
2007-02-05 14:30:00,27.36,27.36,27.28,27.34,509400.0,19.4148,19.4148,19.358,19.4006,509400.0
2007-02-05 15:00:00,27.33,27.34,27.25,27.25,679600.0,19.3935,19.4006,19.3368,19.3368,679600.0
2007-02-05 15:30:00,27.25,27.31,27.11,27.28,1348800.0,19.3368,19.3793,19.2374,19.358,1348800.0
2007-02-06 09:30:00,27.5,27.6,27.18,27.41,2056000.0,19.5142,19.5851,19.2871,19.4503,2056000.0
2007-02-06 10:00:00,27.41,27.43,27.25,27.27,1113800.0,19.4503,19.4645,19.3368,19.3509,1113800.0
2007-02-06 10:30:00,27.27,27.28,27.14,27.14,719000.0,19.3509,19.358,19.2587,19.2587,719000.0
2007-02-06 11:00:00,27.15,27.25,27.13,27.16,488800.0,19.2658,19.3368,19.2516,19.2729,488800.0
2007-02-06 11:30:00,27.15,27.2,27.09,27.18,849400.0,19.2658,19.3013,19.2232,19.2871,849400.0
2007-02-06 12:00:00,27.18,27.3,27.17,27.28,899400.0,19.2871,19.3722,19.28,19.358,899400.0
2007-02-06 12:30:00,27.28,27.32,27.18,27.2,556000.0,19.358,19.3864,19.2871,19.3013,556000.0
2007-02-06 13:00:00,27.2,27.26,27.17,27.24,433600.0,19.3013,19.3438,19.28,19.3297,433600.0
2007-02-06 13:30:00,27.24,27.3,27.24,27.28,521200.0,19.3297,19.3722,19.3297,19.358,521200.0
2007-02-06 14:00:00,27.27,27.31,27.18,27.21,594000.0,19.3509,19.3793,19.2871,19.3084,594000.0
2007-02-06 14:30:00,27.21,27.23,27.1,27.21,641200.0,19.3084,19.3226,19.2303,19.3084,641200.0
2007-02-06 15:00:00,27.21,27.27,27.15,27.21,584400.0,19.3084,19.3509,19.2658,19.3084,584400.0
2007-02-06 15:30:00,27.21,27.28,27.19,27.19,803600.0,19.3084,19.358,19.2942,19.2942,803600.0
2007-02-07 09:30:00,27.21,27.25,26.88,27.2,1141400.0,19.3084,19.3368,19.0742,19.3013,1141400.0
2007-02-07 10:00:00,27.2,27.34,27.05,27.25,724200.0,19.3013,19.4006,19.1948,19.3368,724200.0
2007-02-07 10:30:00,27.25,27.41,27.24,27.38,666200.0,19.3368,19.4503,19.3297,19.429,666200.0
2007-02-07 11:00:00,27.38,27.46,27.2,27.3,749000.0,19.429,19.4858,19.3013,19.3722,749000.0
2007-02-07 11:30:00,27.3,27.32,27.2,27.27,436600.0,19.3722,19.3864,19.3013,19.3509,436600.0
2007-02-07 12:00:00,27.26,27.4,27.24,27.38,390400.0,19.3438,19.4432,19.3297,19.429,390400.0
2007-02-07 12:30:00,27.39,27.41,27.19,27.21,498200.0,19.4361,19.4503,19.2942,19.3084,498200.0
2007-02-07 13:00:00,27.21,27.28,27.1,27.21,992000.0,19.3084,19.358,19.2303,19.3084,992000.0
2007-02-07 13:30:00,27.22,27.23,27.13,27.2,387000.0,19.3155,19.3226,19.2516,19.3013,387000.0
2007-02-07 14:00:00,27.19,27.21,27.04,27.09,425600.0,19.2942,19.3084,19.1877,19.2232,425600.0
2007-02-07 14:30:00,27.09,27.09,26.9,26.93,362600.0,19.2232,19.2232,19.0884,19.1097,362600.0
2007-02-07 15:00:00,26.93,27.0,26.89,26.95,445600.0,19.1097,19.1594,19.0813,19.1239,445600.0
2007-02-07 15:30:00,26.94,27.0,26.88,26.96,681800.0,19.1168,19.1594,19.0742,19.131,681800.0
2007-02-09 09:30:00,27.0,27.11,26.75,26.85,2040400.0,19.1594,19.2374,18.9819,19.0529,2040400.0
2007-02-09 10:00:00,26.84,27.1,26.83,27.07,1414600.0,19.0458,19.2303,19.0387,19.209,1414600.0
2007-02-09 10:30:00,27.07,27.12,26.92,27.09,891800.0,19.209,19.2445,19.1026,19.2232,891800.0
2007-02-09 11:00:00,27.08,27.22,27.06,27.18,869200.0,19.2161,19.3155,19.2019,19.2871,869200.0
2007-02-09 11:30:00,27.18,27.32,27.15,27.15,951800.0,19.2871,19.3864,19.2658,19.2658,951800.0
2007-02-09 12:00:00,27.16,27.31,27.14,27.15,2116800.0,19.2729,19.3793,19.2587,19.2658,2116800.0
2007-02-09 12:30:00,27.15,27.16,26.97,27.08,844000.0,19.2658,19.2729,19.1381,19.2161,844000.0
2007-02-09 13:00:00,27.08,27.13,27.02,27.11,550000.0,19.2161,19.2516,19.1735,19.2374,550000.0
2007-02-09 13:30:00,27.1,27.11,26.93,26.97,656600.0,19.2303,19.2374,19.1097,19.1381,656600.0
2007-02-09 14:00:00,26.98,27.0,26.7,26.73,1008800.0,19.1452,19.1594,18.9465,18.9678,1008800.0
2007-02-09 14:30:00,26.72,26.73,26.57,26.68,703200.0,18.9607,18.9678,18.8542,18.9323,703200.0
2007-02-09 15:00:00,26.68,26.93,26.68,26.93,1066600.0,18.9323,19.1097,18.9323,19.1097,1066600.0
2007-02-09 15:30:00,26.93,26.95,26.77,26.84,2462000.0,19.1097,19.1239,18.9961,19.0458,2462000.0
2007-02-12 09:30:00,26.33,27.0,26.33,26.94,1053200.0,18.6839,19.1594,18.6839,19.1168,1053200.0
2007-02-12 10:00:00,26.96,26.99,26.5,26.58,534000.0,19.131,19.1523,18.8045,18.8613,534000.0
2007-02-12 10:30:00,26.58,26.61,26.46,26.55,371600.0,18.8613,18.8826,18.7762,18.84,371600.0
2007-02-12 11:00:00,26.57,26.58,26.46,26.51,289400.0,18.8542,18.8613,18.7762,18.8116,289400.0
2007-02-12 11:30:00,26.52,26.69,26.46,26.68,342600.0,18.8187,18.9394,18.7762,18.9323,342600.0
2007-02-12 12:00:00,26.68,26.74,26.6,26.72,277600.0,18.9323,18.9749,18.8755,18.9607,277600.0
2007-02-12 12:30:00,26.73,26.75,26.61,26.62,410200.0,18.9678,18.9819,18.8826,18.8897,410200.0
2007-02-12 13:00:00,26.61,26.67,26.54,26.66,228600.0,18.8826,18.9252,18.8329,18.9181,228600.0
2007-02-12 13:30:00,26.66,26.66,26.52,26.61,241000.0,18.9181,18.9181,18.8187,18.8826,241000.0
2007-02-12 14:00:00,26.6,26.65,26.57,26.58,215600.0,18.8755,18.911,18.8542,18.8613,215600.0
2007-02-12 14:30:00,26.58,26.6,26.5,26.53,289800.0,18.8613,18.8755,18.8045,18.8258,289800.0
2007-02-12 15:00:00,26.53,26.64,26.52,26.63,258800.0,18.8258,18.9039,18.8187,18.8968,258800.0
2007-02-12 15:30:00,26.63,26.64,26.55,26.61,679600.0,18.8968,18.9039,18.84,18.8826,679600.0
2007-02-13 09:30:00,27.07,27.6,27.01,27.59,1964800.0,19.209,19.5851,19.1664,19.578,1964800.0
2007-02-13 10:00:00,27.59,27.69,27.34,27.51,1605600.0,19.578,19.649,19.4006,19.5212,1605600.0
2007-02-13 10:30:00,27.51,27.54,27.42,27.54,744400.0,19.5212,19.5425,19.4574,19.5425,744400.0
2007-02-13 11:00:00,27.54,27.89,27.53,27.86,1424200.0,19.5425,19.7909,19.5354,19.7696,1424200.0
2007-02-13 11:30:00,27.86,27.93,27.72,27.78,1282800.0,19.7696,19.8193,19.6703,19.7128,1282800.0
2007-02-13 12:00:00,27.78,27.85,27.74,27.84,801200.0,19.7128,19.7625,19.6845,19.7554,801200.0
2007-02-13 12:30:00,27.84,27.89,27.75,27.83,944000.0,19.7554,19.7909,19.6916,19.7483,944000.0
2007-02-13 13:00:00,27.83,27.9,27.78,27.81,699400.0,19.7483,19.798,19.7128,19.7341,699400.0
2007-02-13 13:30:00,27.79,27.82,27.72,27.78,1446400.0,19.7199,19.7412,19.6703,19.7128,1446400.0
2007-02-13 14:00:00,27.79,27.81,27.77,27.8,499800.0,19.7199,19.7341,19.7057,19.727,499800.0
2007-02-13 14:30:00,27.8,27.89,27.78,27.79,682800.0,19.727,19.7909,19.7128,19.7199,682800.0
2007-02-13 15:00:00,27.79,28.0,27.79,27.97,843200.0,19.7199,19.869,19.7199,19.8477,843200.0
2007-02-13 15:30:00,27.96,28.23,27.91,28.14,3439600.0,19.8406,20.0322,19.8051,19.9683,3439600.0
2007-02-14 09:30:00,28.21,28.3,27.78,27.91,1710800.0,20.018,20.0818,19.7128,19.8051,1710800.0
2007-02-14 10:00:00,27.9,28.53,27.9,28.41,2059800.0,19.798,20.245,19.798,20.1599,2059800.0
2007-02-14 10:30:00,28.41,28.47,28.16,28.21,1280600.0,20.1599,20.2025,19.9825,20.018,1280600.0
2007-02-14 11:00:00,28.21,28.24,28.14,28.21,989400.0,20.018,20.0393,19.9683,20.018,989400.0
2007-02-14 11:30:00,28.22,28.35,28.18,28.24,754000.0,20.0251,20.1173,19.9967,20.0393,754000.0
2007-02-14 12:00:00,28.24,28.3,28.13,28.2,1459200.0,20.0393,20.0818,19.9612,20.0109,1459200.0
2007-02-14 12:30:00,28.2,28.27,28.18,28.24,946600.0,20.0109,20.0605,19.9967,20.0393,946600.0
2007-02-14 13:00:00,28.24,28.27,28.22,28.26,404200.0,20.0393,20.0605,20.0251,20.0535,404200.0
2007-02-14 13:30:00,28.25,28.35,28.25,28.3,816600.0,20.0464,20.1173,20.0464,20.0818,816600.0
2007-02-14 14:00:00,28.3,28.42,28.28,28.35,958400.0,20.0818,20.167,20.0676,20.1173,958400.0
2007-02-14 14:30:00,28.35,28.45,28.33,28.39,1114800.0,20.1173,20.1883,20.1031,20.1457,1114800.0
2007-02-14 15:00:00,28.39,28.43,28.31,28.4,1683800.0,20.1457,20.1741,20.0889,20.1528,1683800.0
2007-02-14 15:30:00,28.4,28.5,28.3,28.35,3043200.0,20.1528,20.2238,20.0818,20.1173,3043200.0
2007-02-15 09:30:00,28.85,29.14,28.6,29.11,2778000.0,20.4721,20.6779,20.2947,20.6566,2778000.0
2007-02-15 10:00:00,29.13,29.3,28.96,28.98,2146600.0,20.6708,20.7914,20.5502,20.5644,2146600.0
2007-02-15 10:30:00,28.98,29.1,28.75,28.78,1280200.0,20.5644,20.6495,20.4012,20.4224,1280200.0
2007-02-15 11:00:00,28.78,29.09,28.7,29.0,1057800.0,20.4224,20.6424,20.3657,20.5786,1057800.0
2007-02-15 11:30:00,29.07,29.15,28.96,29.13,1025600.0,20.6282,20.685,20.5502,20.6708,1025600.0
2007-02-15 12:00:00,29.13,29.3,29.08,29.26,1585200.0,20.6708,20.7914,20.6353,20.7631,1585200.0
2007-02-15 12:30:00,29.24,29.29,29.13,29.13,1014200.0,20.7489,20.7843,20.6708,20.6708,1014200.0
2007-02-15 13:00:00,29.14,29.28,28.95,29.03,2040000.0,20.6779,20.7773,20.5431,20.5999,2040000.0
2007-02-15 13:30:00,29.04,29.13,28.95,28.99,756000.0,20.6069,20.6708,20.5431,20.5715,756000.0
2007-02-15 14:00:00,28.99,29.08,28.99,29.03,742400.0,20.5715,20.6353,20.5715,20.5999,742400.0
2007-02-15 14:30:00,29.03,29.06,28.93,29.0,1063400.0,20.5999,20.6211,20.5289,20.5786,1063400.0
2007-02-15 15:00:00,29.0,29.05,28.93,28.95,696600.0,20.5786,20.614,20.5289,20.5431,696600.0
2007-02-15 15:30:00,28.94,28.99,28.89,28.93,1204400.0,20.536,20.5715,20.5005,20.5289,1204400.0
2007-02-16 09:30:00,28.61,29.03,28.55,28.75,1303000.0,20.3018,20.5999,20.2592,20.4012,1303000.0
2007-02-16 10:00:00,28.75,29.07,28.71,28.85,956600.0,20.4012,20.6282,20.3728,20.4721,956600.0
2007-02-16 10:30:00,28.86,28.93,28.74,28.9,612200.0,20.4792,20.5289,20.3941,20.5076,612200.0
2007-02-16 11:00:00,28.9,28.9,28.66,28.71,456000.0,20.5076,20.5076,20.3373,20.3728,456000.0
2007-02-16 11:30:00,28.72,28.84,28.67,28.82,285400.0,20.3799,20.465,20.3444,20.4508,285400.0
2007-02-16 12:00:00,28.82,28.99,28.75,28.95,343400.0,20.4508,20.5715,20.4012,20.5431,343400.0
2007-02-16 12:30:00,28.96,28.99,28.89,28.94,1076800.0,20.5502,20.5715,20.5005,20.536,1076800.0
2007-02-16 13:00:00,28.94,28.95,28.86,28.91,348600.0,20.536,20.5431,20.4792,20.5147,348600.0
2007-02-16 13:30:00,28.9,28.91,28.83,28.84,170800.0,20.5076,20.5147,20.4579,20.465,170800.0
2007-02-16 14:00:00,28.84,28.92,28.83,28.9,141800.0,20.465,20.5218,20.4579,20.5076,141800.0
2007-02-16 14:30:00,28.9,28.91,28.7,28.71,230400.0,20.5076,20.5147,20.3657,20.3728,230400.0
2007-02-16 15:00:00,28.71,28.72,28.63,28.68,426600.0,20.3728,20.3799,20.316,20.3515,426600.0
2007-02-16 15:30:00,28.68,28.81,28.6,28.79,823800.0,20.3515,20.4437,20.2947,20.4295,823800.0
2007-02-20 09:30:00,28.45,28.5,28.13,28.23,909800.0,20.1883,20.2238,19.9612,20.0322,909800.0
2007-02-20 10:00:00,28.24,28.34,28.17,28.29,568400.0,20.0393,20.1102,19.9896,20.0747,568400.0
2007-02-20 10:30:00,28.29,28.33,28.21,28.25,550600.0,20.0747,20.1031,20.018,20.0464,550600.0
2007-02-20 11:00:00,28.26,28.45,28.25,28.45,524400.0,20.0535,20.1883,20.0464,20.1883,524400.0
2007-02-20 11:30:00,28.46,28.57,28.45,28.49,391800.0,20.1954,20.2734,20.1883,20.2167,391800.0
2007-02-20 12:00:00,28.49,28.55,28.35,28.36,623600.0,20.2167,20.2592,20.1173,20.1244,623600.0
2007-02-20 12:30:00,28.36,28.4,28.24,28.24,453000.0,20.1244,20.1528,20.0393,20.0393,453000.0
2007-02-20 13:00:00,28.25,28.25,28.17,28.2,407600.0,20.0464,20.0464,19.9896,20.0109,407600.0
2007-02-20 13:30:00,28.2,28.28,28.17,28.25,481200.0,20.0109,20.0676,19.9896,20.0464,481200.0
2007-02-20 14:00:00,28.25,28.29,28.19,28.26,457200.0,20.0464,20.0747,20.0038,20.0535,457200.0
2007-02-20 14:30:00,28.26,28.27,28.23,28.26,261800.0,20.0535,20.0605,20.0322,20.0535,261800.0
2007-02-20 15:00:00,28.25,28.28,28.24,28.25,501200.0,20.0464,20.0676,20.0393,20.0464,501200.0
2007-02-20 15:30:00,28.25,28.28,28.21,28.24,762400.0,20.0464,20.0676,20.018,20.0393,762400.0
2007-02-21 09:30:00,28.25,28.49,28.18,28.49,1243200.0,20.0464,20.2167,19.9967,20.2167,1243200.0
2007-02-21 10:00:00,28.49,28.8,28.48,28.59,1118400.0,20.2167,20.4366,20.2096,20.2876,1118400.0
2007-02-21 10:30:00,28.59,28.66,28.46,28.6,733200.0,20.2876,20.3373,20.1954,20.2947,733200.0
2007-02-21 11:00:00,28.6,28.78,28.5,28.75,735800.0,20.2947,20.4224,20.2238,20.4012,735800.0
2007-02-21 11:30:00,28.75,29.07,28.74,29.04,1049200.0,20.4012,20.6282,20.3941,20.6069,1049200.0
2007-02-21 12:00:00,29.04,29.08,28.97,29.05,592800.0,20.6069,20.6353,20.5573,20.614,592800.0
2007-02-21 12:30:00,29.05,29.29,29.01,29.2,928600.0,20.614,20.7843,20.5857,20.7205,928600.0
2007-02-21 13:00:00,29.2,29.29,29.14,29.24,809600.0,20.7205,20.7843,20.6779,20.7489,809600.0
2007-02-21 13:30:00,29.24,29.28,29.06,29.09,945200.0,20.7489,20.7773,20.6211,20.6424,945200.0
2007-02-21 14:00:00,29.09,29.37,29.05,29.25,1012000.0,20.6424,20.8411,20.614,20.756,1012000.0
2007-02-21 14:30:00,29.25,29.25,29.16,29.22,649000.0,20.756,20.756,20.6921,20.7347,649000.0
2007-02-21 15:00:00,29.22,29.23,29.18,29.23,927600.0,20.7347,20.7418,20.7063,20.7418,927600.0
2007-02-21 15:30:00,29.23,29.29,29.17,29.18,1473400.0,20.7418,20.7843,20.6992,20.7063,1473400.0
2007-02-22 09:30:00,29.56,30.05,29.56,29.78,3241400.0,20.9759,21.3236,20.9759,21.1321,3241400.0
2007-02-22 10:00:00,29.78,29.87,29.56,29.65,1664200.0,21.1321,21.1959,20.9759,21.0398,1664200.0
2007-02-22 10:30:00,29.65,29.84,29.63,29.8,722000.0,21.0398,21.1746,21.0256,21.1462,722000.0
2007-02-22 11:00:00,29.8,29.8,29.49,29.63,1268600.0,21.1462,21.1462,20.9263,21.0256,1268600.0
2007-02-22 11:30:00,29.64,29.78,29.46,29.78,1145400.0,21.0327,21.1321,20.905,21.1321,1145400.0
2007-02-22 12:00:00,29.78,29.95,29.76,29.93,700400.0,21.1321,21.2527,21.1179,21.2385,700400.0
2007-02-22 12:30:00,29.93,29.97,29.88,29.92,639800.0,21.2385,21.2669,21.203,21.2314,639800.0
2007-02-22 13:00:00,29.91,29.95,29.78,29.8,540200.0,21.2243,21.2527,21.1321,21.1462,540200.0
2007-02-22 13:30:00,29.8,29.86,29.75,29.83,822400.0,21.1462,21.1888,21.1108,21.1675,822400.0
2007-02-22 14:00:00,29.83,29.86,29.74,29.78,478400.0,21.1675,21.1888,21.1037,21.1321,478400.0
2007-02-22 14:30:00,29.78,29.79,29.65,29.72,711800.0,21.1321,21.1392,21.0398,21.0895,711800.0
2007-02-22 15:00:00,29.72,29.8,29.64,29.79,573800.0,21.0895,21.1462,21.0327,21.1392,573800.0
2007-02-22 15:30:00,29.79,29.86,29.72,29.78,1261200.0,21.1392,21.1888,21.0895,21.1321,1261200.0
2007-02-23 09:30:00,29.91,30.25,29.91,30.11,1578600.0,21.2243,21.4656,21.2243,21.3662,1578600.0
2007-02-23 10:00:00,30.11,30.18,29.96,30.07,1447400.0,21.3662,21.4159,21.2598,21.3378,1447400.0
2007-02-23 10:30:00,30.08,30.13,29.85,29.92,1459800.0,21.3449,21.3804,21.1817,21.2314,1459800.0
2007-02-23 11:00:00,29.92,29.93,29.79,29.88,1257400.0,21.2314,21.2385,21.1392,21.203,1257400.0
2007-02-23 11:30:00,29.89,30.07,29.83,29.99,617400.0,21.2101,21.3378,21.1675,21.2811,617400.0
2007-02-23 12:00:00,29.98,30.05,29.87,30.02,363400.0,21.274,21.3236,21.1959,21.3024,363400.0
2007-02-23 12:30:00,30.02,30.04,29.84,30.0,417800.0,21.3024,21.3166,21.1746,21.2882,417800.0
2007-02-23 13:00:00,29.9,30.04,29.86,29.91,390000.0,21.2172,21.3166,21.1888,21.2243,390000.0
2007-02-23 13:30:00,29.9,29.93,29.86,29.88,396200.0,21.2172,21.2385,21.1888,21.203,396200.0
2007-02-23 14:00:00,29.88,29.95,29.87,29.9,286800.0,21.203,21.2527,21.1959,21.2172,286800.0
2007-02-23 14:30:00,29.9,29.97,29.87,29.91,334600.0,21.2172,21.2669,21.1959,21.2243,334600.0
2007-02-23 15:00:00,29.91,29.95,29.86,29.92,375400.0,21.2243,21.2527,21.1888,21.2314,375400.0
2007-02-23 15:30:00,29.93,30.0,29.89,29.97,866000.0,21.2385,21.2882,21.2101,21.2669,866000.0
2007-02-26 09:30:00,30.51,30.88,30.38,30.74,2763600.0,21.6501,21.9126,21.5578,21.8133,2763600.0
2007-02-26 10:00:00,30.75,30.8,30.64,30.72,1750800.0,21.8204,21.8559,21.7423,21.7991,1750800.0
2007-02-26 10:30:00,30.73,30.74,30.58,30.58,1535600.0,21.8062,21.8133,21.6997,21.6997,1535600.0
2007-02-26 11:00:00,30.58,30.83,30.57,30.75,1760800.0,21.6997,21.8771,21.6926,21.8204,1760800.0
2007-02-26 11:30:00,30.75,30.82,30.63,30.7,1107800.0,21.8204,21.87,21.7352,21.7849,1107800.0
2007-02-26 12:00:00,30.7,30.71,30.34,30.4,1956800.0,21.7849,21.792,21.5294,21.572,1956800.0
2007-02-26 12:30:00,30.41,30.46,30.17,30.24,953400.0,21.5791,21.6146,21.4088,21.4585,953400.0
2007-02-26 13:00:00,30.24,30.47,30.23,30.43,694200.0,21.4585,21.6217,21.4514,21.5933,694200.0
2007-02-26 13:30:00,30.43,30.55,30.43,30.53,711800.0,21.5933,21.6785,21.5933,21.6643,711800.0
2007-02-26 14:00:00,30.54,30.7,30.5,30.68,812000.0,21.6714,21.7849,21.643,21.7707,812000.0
2007-02-26 14:30:00,30.68,30.84,30.66,30.77,1551200.0,21.7707,21.8842,21.7565,21.8346,1551200.0
2007-02-26 15:00:00,30.76,30.81,30.7,30.8,2751000.0,21.8275,21.8629,21.7849,21.8559,2751000.0
2007-02-26 15:30:00,30.79,31.0,30.73,30.96,1844200.0,21.8488,21.9978,21.8062,21.9694,1844200.0
2007-02-27 09:30:00,29.78,29.98,28.88,29.25,3938800.0,21.1321,21.274,20.4934,20.756,3938800.0
2007-02-27 10:00:00,29.43,29.93,29.21,29.57,3065400.0,20.8837,21.2385,20.7276,20.983,3065400.0
2007-02-27 10:30:00,29.57,29.73,29.38,29.42,1556800.0,20.983,21.0966,20.8482,20.8766,1556800.0
2007-02-27 11:00:00,29.42,29.54,29.23,29.36,1683400.0,20.8766,20.9617,20.7418,20.834,1683400.0
2007-02-27 11:30:00,29.35,29.65,29.33,29.48,1272800.0,20.8269,21.0398,20.8127,20.9192,1272800.0
2007-02-27 12:00:00,29.49,29.49,29.13,29.23,1435800.0,20.9263,20.9263,20.6708,20.7418,1435800.0
2007-02-27 12:30:00,29.23,29.28,29.06,29.07,1259400.0,20.7418,20.7773,20.6211,20.6282,1259400.0
2007-02-27 13:00:00,29.08,29.14,28.74,28.74,1806200.0,20.6353,20.6779,20.3941,20.3941,1806200.0
2007-02-27 13:30:00,28.75,28.77,28.39,28.44,1989600.0,20.4012,20.4154,20.1457,20.1812,1989600.0
2007-02-27 14:00:00,28.45,28.45,27.99,28.33,2278800.0,20.1883,20.1883,19.8619,20.1031,2278800.0
2007-02-27 14:30:00,28.38,28.39,27.88,27.98,2240200.0,20.1386,20.1457,19.7838,19.8548,2240200.0
2007-02-27 15:00:00,27.97,28.44,27.5,28.36,2170800.0,19.8477,20.1812,19.5142,20.1244,2170800.0
2007-02-27 15:30:00,28.36,28.36,27.93,28.0,1669000.0,20.1244,20.1244,19.8193,19.869,1669000.0
2007-02-28 09:30:00,28.06,28.18,27.42,27.48,3662400.0,19.9115,19.9967,19.4574,19.5,3662400.0
2007-02-28 10:00:00,27.52,27.92,27.38,27.87,3030000.0,19.5283,19.8122,19.429,19.7767,3030000.0
2007-02-28 10:30:00,27.87,28.45,27.49,28.32,3827400.0,19.7767,20.1883,19.5071,20.096,3827400.0
2007-02-28 11:00:00,28.33,28.45,28.2,28.35,1344200.0,20.1031,20.1883,20.0109,20.1173,1344200.0
2007-02-28 11:30:00,28.35,28.43,28.1,28.28,1080000.0,20.1173,20.1741,19.9399,20.0676,1080000.0
2007-02-28 12:00:00,28.27,28.37,28.0,28.11,709800.0,20.0605,20.1315,19.869,19.947,709800.0
2007-02-28 12:30:00,28.12,28.42,28.11,28.38,659800.0,19.9541,20.167,19.947,20.1386,659800.0
2007-02-28 13:00:00,28.38,28.5,28.28,28.47,893800.0,20.1386,20.2238,20.0676,20.2025,893800.0
2007-02-28 13:30:00,28.47,28.54,28.23,28.32,1004400.0,20.2025,20.2521,20.0322,20.096,1004400.0
2007-02-28 14:00:00,28.33,28.52,27.4,28.47,903000.0,20.1031,20.238,19.4432,20.2025,903000.0
2007-02-28 14:30:00,28.47,28.48,28.3,28.38,896800.0,20.2025,20.2096,20.0818,20.1386,896800.0
2007-02-28 15:00:00,28.38,28.73,28.35,28.71,1417200.0,20.1386,20.387,20.1173,20.3728,1417200.0
2007-02-28 15:30:00,28.72,28.79,28.63,28.69,1823000.0,20.3799,20.4295,20.316,20.3586,1823000.0
2007-03-01 09:30:00,28.0,28.05,27.57,27.82,2754400.0,19.869,19.9044,19.5638,19.7412,2754400.0
2007-03-01 10:00:00,27.85,28.3,27.63,28.29,1780600.0,19.7625,20.0818,19.6064,20.0747,1780600.0
2007-03-01 10:30:00,28.28,28.38,27.93,28.14,1661600.0,20.0676,20.1386,19.8193,19.9683,1661600.0
2007-03-01 11:00:00,28.27,28.56,28.1,28.27,1440800.0,20.0605,20.2663,19.9399,20.0605,1440800.0
2007-03-01 11:30:00,28.55,28.67,28.18,28.59,1505800.0,20.2592,20.3444,19.9967,20.2876,1505800.0
2007-03-01 12:00:00,28.41,28.63,28.25,28.28,593800.0,20.1599,20.316,20.0464,20.0676,593800.0
2007-03-01 12:30:00,28.29,28.49,28.27,28.32,635600.0,20.0747,20.2167,20.0605,20.096,635600.0
2007-03-01 13:00:00,28.33,28.53,28.3,28.35,571200.0,20.1031,20.245,20.0818,20.1173,571200.0
2007-03-01 13:30:00,28.36,28.43,28.24,28.35,383600.0,20.1244,20.1741,20.0393,20.1173,383600.0
2007-03-01 14:00:00,28.35,28.5,28.31,28.31,699400.0,20.1173,20.2238,20.0889,20.0889,699400.0
2007-03-01 14:30:00,28.31,28.41,28.26,28.29,606800.0,20.0889,20.1599,20.0535,20.0747,606800.0
2007-03-01 15:00:00,28.29,28.31,28.01,28.08,802800.0,20.0747,20.0889,19.8761,19.9257,802800.0
2007-03-01 15:30:00,28.08,28.14,28.01,28.09,956000.0,19.9257,19.9683,19.8761,19.9328,956000.0
2007-03-02 09:30:00,27.99,28.27,27.95,28.22,1386600.0,19.8619,20.0605,19.8335,20.0251,1386600.0
2007-03-02 10:00:00,28.22,28.49,28.11,28.43,1916600.0,20.0251,20.2167,19.947,20.1741,1916600.0
2007-03-02 10:30:00,28.43,28.46,28.24,28.27,1086600.0,20.1741,20.1954,20.0393,20.0605,1086600.0
2007-03-02 11:00:00,28.25,28.27,27.98,28.02,1370400.0,20.0464,20.0605,19.8548,19.8831,1370400.0
2007-03-02 11:30:00,28.02,28.04,27.85,27.89,869800.0,19.8831,19.8973,19.7625,19.7909,869800.0
2007-03-02 12:00:00,27.89,28.0,27.56,27.56,910400.0,19.7909,19.869,19.5567,19.5567,910400.0
2007-03-02 12:30:00,27.57,27.57,27.26,27.47,1565600.0,19.5638,19.5638,19.3438,19.4929,1565600.0
2007-03-02 13:00:00,27.47,27.61,27.43,27.52,1051600.0,19.4929,19.5922,19.4645,19.5283,1051600.0
2007-03-02 13:30:00,27.51,27.52,27.39,27.46,973800.0,19.5212,19.5283,19.4361,19.4858,973800.0
2007-03-02 14:00:00,27.46,27.49,27.34,27.36,997200.0,19.4858,19.5071,19.4006,19.4148,997200.0
2007-03-02 14:30:00,27.36,27.5,27.29,27.42,987400.0,19.4148,19.5142,19.3651,19.4574,987400.0
2007-03-02 15:00:00,27.42,27.65,27.36,27.56,807600.0,19.4574,19.6206,19.4148,19.5567,807600.0
2007-03-02 15:30:00,27.56,27.57,27.31,27.32,1785000.0,19.5567,19.5638,19.3793,19.3864,1785000.0
2007-03-05 09:30:00,26.68,27.0,26.25,26.56,2964400.0,18.9323,19.1594,18.6271,18.8471,2964400.0
2007-03-05 10:00:00,26.57,27.11,26.5,26.95,2724800.0,18.8542,19.2374,18.8045,19.1239,2724800.0
2007-03-05 10:30:00,26.95,27.15,26.79,27.1,1757600.0,19.1239,19.2658,19.0103,19.2303,1757600.0
2007-03-05 11:00:00,27.1,27.32,27.0,27.17,1991600.0,19.2303,19.3864,19.1594,19.28,1991600.0
2007-03-05 11:30:00,27.16,27.17,26.7,26.73,1409600.0,19.2729,19.28,18.9465,18.9678,1409600.0
2007-03-05 12:00:00,26.73,26.76,26.53,26.7,1253800.0,18.9678,18.989,18.8258,18.9465,1253800.0
2007-03-05 12:30:00,26.7,26.75,26.59,26.7,821400.0,18.9465,18.9819,18.8684,18.9465,821400.0
2007-03-05 13:00:00,26.7,26.75,26.59,26.68,852400.0,18.9465,18.9819,18.8684,18.9323,852400.0
2007-03-05 13:30:00,26.68,26.86,26.64,26.77,817600.0,18.9323,19.06,18.9039,18.9961,817600.0
2007-03-05 14:00:00,26.77,26.9,26.76,26.77,914800.0,18.9961,19.0884,18.989,18.9961,914800.0
2007-03-05 14:30:00,26.78,26.88,26.75,26.85,899400.0,19.0032,19.0742,18.9819,19.0529,899400.0
2007-03-05 15:00:00,26.86,26.86,26.62,26.73,936200.0,19.06,19.06,18.8897,18.9678,936200.0
2007-03-05 15:30:00,26.74,26.75,26.54,26.55,1652600.0,18.9749,18.9819,18.8329,18.84,1652600.0
2007-03-06 09:30:00,27.35,27.53,27.18,27.5,1689000.0,19.4077,19.5354,19.2871,19.5142,1689000.0
2007-03-06 10:00:00,27.5,27.58,27.36,27.49,1222200.0,19.5142,19.5709,19.4148,19.5071,1222200.0
2007-03-06 10:30:00,27.5,27.5,27.28,27.34,953000.0,19.5142,19.5142,19.358,19.4006,953000.0
2007-03-06 11:00:00,27.34,27.4,27.28,27.37,820800.0,19.4006,19.4432,19.358,19.4219,820800.0
2007-03-06 11:30:00,27.36,27.56,27.32,27.49,766000.0,19.4148,19.5567,19.3864,19.5071,766000.0
2007-03-06 12:00:00,27.5,27.67,27.45,27.64,830800.0,19.5142,19.6348,19.4787,19.6135,830800.0
2007-03-06 12:30:00,27.64,27.74,27.56,27.64,687400.0,19.6135,19.6845,19.5567,19.6135,687400.0
2007-03-06 13:00:00,27.65,27.71,27.59,27.7,371800.0,19.6206,19.6632,19.578,19.6561,371800.0
2007-03-06 13:30:00,27.69,27.87,27.67,27.86,582600.0,19.649,19.7767,19.6348,19.7696,582600.0
2007-03-06 14:00:00,27.85,27.89,27.73,27.78,534400.0,19.7625,19.7909,19.6774,19.7128,534400.0
2007-03-06 14:30:00,27.78,27.79,27.65,27.75,419200.0,19.7128,19.7199,19.6206,19.6916,419200.0
2007-03-06 15:00:00,27.77,27.88,27.69,27.82,790600.0,19.7057,19.7838,19.649,19.7412,790600.0
2007-03-06 15:30:00,27.82,27.83,27.61,27.72,990200.0,19.7412,19.7483,19.5922,19.6703,990200.0
2007-03-07 09:30:00,27.85,27.98,27.64,27.83,1272200.0,19.7625,19.8548,19.6135,19.7483,1272200.0
2007-03-07 10:00:00,27.83,28.33,27.75,28.32,1444200.0,19.7483,20.1031,19.6916,20.096,1444200.0
2007-03-07 10:30:00,28.31,28.5,28.2,28.21,1448000.0,20.0889,20.2238,20.0109,20.018,1448000.0
2007-03-07 11:00:00,28.2,28.25,28.03,28.11,948800.0,20.0109,20.0464,19.8902,19.947,948800.0
2007-03-07 11:30:00,28.11,28.25,28.02,28.24,773000.0,19.947,20.0464,19.8831,20.0393,773000.0
2007-03-07 12:00:00,28.24,28.25,28.08,28.18,554200.0,20.0393,20.0464,19.9257,19.9967,554200.0
2007-03-07 12:30:00,28.17,28.34,28.15,28.25,371200.0,19.9896,20.1102,19.9754,20.0464,371200.0
2007-03-07 13:00:00,28.24,28.42,28.21,28.38,345600.0,20.0393,20.167,20.018,20.1386,345600.0
2007-03-07 13:30:00,28.37,28.48,28.32,28.43,718800.0,20.1315,20.2096,20.096,20.1741,718800.0
2007-03-07 14:00:00,28.42,28.46,28.3,28.34,544800.0,20.167,20.1954,20.0818,20.1102,544800.0
2007-03-07 14:30:00,28.34,28.41,28.26,28.36,368600.0,20.1102,20.1599,20.0535,20.1244,368600.0
2007-03-07 15:00:00,28.36,28.43,28.35,28.35,677400.0,20.1244,20.1741,20.1173,20.1173,677400.0
2007-03-07 15:30:00,28.35,28.4,28.06,28.11,1301400.0,20.1173,20.1528,19.9115,19.947,1301400.0
2007-03-08 09:30:00,28.68,28.95,28.5,28.82,1359400.0,20.3515,20.5431,20.2238,20.4508,1359400.0
2007-03-08 10:00:00,28.82,29.48,28.82,29.02,2504800.0,20.4508,20.9192,20.4508,20.5928,2504800.0
2007-03-08 10:30:00,29.02,29.09,28.7,28.71,1388800.0,20.5928,20.6424,20.3657,20.3728,1388800.0
2007-03-08 11:00:00,28.7,28.84,28.66,28.74,1387800.0,20.3657,20.465,20.3373,20.3941,1387800.0
2007-03-08 11:30:00,28.74,29.0,28.74,29.0,1231400.0,20.3941,20.5786,20.3941,20.5786,1231400.0
2007-03-08 12:00:00,29.0,29.03,28.88,28.94,1676200.0,20.5786,20.5999,20.4934,20.536,1676200.0
2007-03-08 12:30:00,28.94,29.0,28.77,28.86,519400.0,20.536,20.5786,20.4154,20.4792,519400.0
2007-03-08 13:00:00,28.86,28.92,28.76,28.8,495000.0,20.4792,20.5218,20.4083,20.4366,495000.0
2007-03-08 13:30:00,28.8,28.86,28.75,28.79,619600.0,20.4366,20.4792,20.4012,20.4295,619600.0
2007-03-08 14:00:00,28.79,28.83,28.75,28.77,1545600.0,20.4295,20.4579,20.4012,20.4154,1545600.0
2007-03-08 14:30:00,28.77,28.88,28.63,28.71,1896000.0,20.4154,20.4934,20.316,20.3728,1896000.0
2007-03-08 15:00:00,28.72,28.8,28.68,28.72,1083400.0,20.3799,20.4366,20.3515,20.3799,1083400.0
2007-03-08 15:30:00,28.72,28.82,28.72,28.82,1765800.0,20.3799,20.4508,20.3799,20.4508,1765800.0
2007-03-09 09:30:00,29.15,29.15,28.67,28.74,1277800.0,20.685,20.685,20.3444,20.3941,1277800.0
2007-03-09 10:00:00,28.74,28.83,28.6,28.76,1358800.0,20.3941,20.4579,20.2947,20.4083,1358800.0
2007-03-09 10:30:00,28.76,28.84,28.7,28.72,714800.0,20.4083,20.465,20.3657,20.3799,714800.0
2007-03-09 11:00:00,28.71,28.79,28.69,28.78,446200.0,20.3728,20.4295,20.3586,20.4224,446200.0
2007-03-09 11:30:00,28.78,28.88,28.73,28.76,969200.0,20.4224,20.4934,20.387,20.4083,969200.0
2007-03-09 12:00:00,28.77,28.99,28.71,28.95,485800.0,20.4154,20.5715,20.3728,20.5431,485800.0
2007-03-09 12:30:00,28.95,28.96,28.84,28.87,292000.0,20.5431,20.5502,20.465,20.4863,292000.0
2007-03-09 13:00:00,28.87,28.94,28.81,28.86,329400.0,20.4863,20.536,20.4437,20.4792,329400.0
2007-03-09 13:30:00,28.86,28.89,28.71,28.72,1244400.0,20.4792,20.5005,20.3728,20.3799,1244400.0
2007-03-09 14:00:00,28.71,28.76,28.65,28.68,1991800.0,20.3728,20.4083,20.3302,20.3515,1991800.0
2007-03-09 14:30:00,28.69,28.75,28.55,28.61,1612800.0,20.3586,20.4012,20.2592,20.3018,1612800.0
2007-03-09 15:00:00,28.6,28.68,28.56,28.56,738000.0,20.2947,20.3515,20.2663,20.2663,738000.0
2007-03-09 15:30:00,28.56,28.58,28.13,28.42,2829400.0,20.2663,20.2805,19.9612,20.167,2829400.0
2007-03-12 09:30:00,28.37,28.63,28.15,28.39,1451400.0,20.1315,20.316,19.9754,20.1457,1451400.0
2007-03-12 10:00:00,28.39,28.85,28.29,28.8,1208800.0,20.1457,20.4721,20.0747,20.4366,1208800.0
2007-03-12 10:30:00,28.8,28.83,28.45,28.77,1166400.0,20.4366,20.4579,20.1883,20.4154,1166400.0
2007-03-12 11:00:00,28.77,29.0,28.74,28.9,854000.0,20.4154,20.5786,20.3941,20.5076,854000.0
2007-03-12 11:30:00,28.9,28.93,28.74,28.77,679800.0,20.5076,20.5289,20.3941,20.4154,679800.0
2007-03-12 12:00:00,28.77,28.97,28.74,28.91,870400.0,20.4154,20.5573,20.3941,20.5147,870400.0
2007-03-12 12:30:00,28.91,29.0,28.81,28.99,845600.0,20.5147,20.5786,20.4437,20.5715,845600.0
2007-03-12 13:00:00,29.0,29.09,28.97,29.04,1373400.0,20.5786,20.6424,20.5573,20.6069,1373400.0
2007-03-12 13:30:00,29.04,29.09,29.0,29.08,912800.0,20.6069,20.6424,20.5786,20.6353,912800.0
2007-03-12 14:00:00,29.06,29.14,29.0,29.13,655600.0,20.6211,20.6779,20.5786,20.6708,655600.0
2007-03-12 14:30:00,29.11,29.24,28.88,29.19,475400.0,20.6566,20.7489,20.4934,20.7134,475400.0
2007-03-12 15:00:00,29.18,29.23,28.77,28.79,1026400.0,20.7063,20.7418,20.4154,20.4295,1026400.0
2007-03-12 15:30:00,28.78,29.36,28.26,28.97,7137600.0,20.4224,20.834,20.0535,20.5573,7137600.0
2007-03-13 09:30:00,28.76,29.41,28.6,29.31,1906000.0,20.4083,20.8695,20.2947,20.7985,1906000.0
2007-03-13 10:00:00,29.32,29.38,29.1,29.27,1276800.0,20.8056,20.8482,20.6495,20.7702,1276800.0
2007-03-13 10:30:00,29.28,29.45,29.24,29.33,944600.0,20.7773,20.8979,20.7489,20.8127,944600.0
2007-03-13 11:00:00,29.33,29.35,29.13,29.24,628400.0,20.8127,20.8269,20.6708,20.7489,628400.0
2007-03-13 11:30:00,29.24,29.28,29.02,29.09,737400.0,20.7489,20.7773,20.5928,20.6424,737400.0
2007-03-13 12:00:00,29.1,29.15,28.67,28.71,1029200.0,20.6495,20.685,20.3444,20.3728,1029200.0
2007-03-13 12:30:00,28.71,28.96,28.59,28.83,1034200.0,20.3728,20.5502,20.2876,20.4579,1034200.0
2007-03-13 13:00:00,28.83,28.85,28.63,28.63,583800.0,20.4579,20.4721,20.316,20.316,583800.0
2007-03-13 13:30:00,28.63,28.64,28.38,28.45,1070400.0,20.316,20.3231,20.1386,20.1883,1070400.0
2007-03-13 14:00:00,28.45,28.53,28.35,28.4,908400.0,20.1883,20.245,20.1173,20.1528,908400.0
2007-03-13 14:30:00,28.41,28.51,28.25,28.29,808600.0,20.1599,20.2309,20.0464,20.0747,808600.0
2007-03-13 15:00:00,28.29,28.31,28.18,28.23,943600.0,20.0747,20.0889,19.9967,20.0322,943600.0
2007-03-13 15:30:00,28.22,28.25,28.0,28.03,1542200.0,20.0251,20.0464,19.869,19.8902,1542200.0
2007-03-14 09:30:00,28.03,28.43,28.01,28.06,2821800.0,19.8902,20.1741,19.8761,19.9115,2821800.0
2007-03-14 10:00:00,28.06,28.09,27.74,27.96,2285800.0,19.9115,19.9328,19.6845,19.8406,2285800.0
2007-03-14 10:30:00,27.96,28.3,27.95,28.03,1470000.0,19.8406,20.0818,19.8335,19.8902,1470000.0
2007-03-14 11:00:00,28.02,28.03,27.79,27.84,1227800.0,19.8831,19.8902,19.7199,19.7554,1227800.0
2007-03-14 11:30:00,27.84,27.85,27.53,27.64,1645200.0,19.7554,19.7625,19.5354,19.6135,1645200.0
2007-03-14 12:00:00,27.65,27.68,27.31,27.4,1644800.0,19.6206,19.6419,19.3793,19.4432,1644800.0
2007-03-14 12:30:00,27.4,27.43,27.06,27.18,1556000.0,19.4432,19.4645,19.2019,19.2871,1556000.0
2007-03-14 13:00:00,27.18,27.86,27.18,27.69,3129400.0,19.2871,19.7696,19.2871,19.649,3129400.0
2007-03-14 13:30:00,27.7,27.8,27.52,27.65,1840400.0,19.6561,19.727,19.5283,19.6206,1840400.0
2007-03-14 14:00:00,27.65,27.96,27.59,27.92,1568600.0,19.6206,19.8406,19.578,19.8122,1568600.0
2007-03-14 14:30:00,27.92,28.23,27.92,28.11,2349200.0,19.8122,20.0322,19.8122,19.947,2349200.0
2007-03-14 15:00:00,28.11,28.31,28.11,28.18,2273600.0,19.947,20.0889,19.947,19.9967,2273600.0
2007-03-14 15:30:00,28.18,28.22,27.98,28.15,3457800.0,19.9967,20.0251,19.8548,19.9754,3457800.0
2007-03-15 09:30:00,28.72,29.45,28.56,29.22,3498600.0,20.3799,20.8979,20.2663,20.7347,3498600.0
2007-03-15 10:00:00,29.21,29.75,29.2,29.75,3607600.0,20.7276,21.1108,20.7205,21.1108,3607600.0
2007-03-15 10:30:00,29.73,29.98,29.65,29.79,3951000.0,21.0966,21.274,21.0398,21.1392,3951000.0
2007-03-15 11:00:00,29.78,29.99,29.68,29.9,2746200.0,21.1321,21.2811,21.0611,21.2172,2746200.0
2007-03-15 11:30:00,29.9,30.15,29.83,30.15,2204000.0,21.2172,21.3946,21.1675,21.3946,2204000.0
2007-03-15 12:00:00,30.15,30.25,30.05,30.13,2965400.0,21.3946,21.4656,21.3236,21.3804,2965400.0
2007-03-15 12:30:00,30.14,30.15,29.99,30.06,1788800.0,21.3875,21.3946,21.2811,21.3307,1788800.0
2007-03-15 13:00:00,30.06,30.1,30.03,30.06,1260200.0,21.3307,21.3591,21.3095,21.3307,1260200.0
2007-03-15 13:30:00,30.06,30.18,29.9,30.13,2892200.0,21.3307,21.4159,21.2172,21.3804,2892200.0
2007-03-15 14:00:00,30.13,30.34,30.08,30.22,2471200.0,21.3804,21.5294,21.3449,21.4443,2471200.0
2007-03-15 14:30:00,30.22,30.26,30.05,30.09,1951600.0,21.4443,21.4727,21.3236,21.352,1951600.0
2007-03-15 15:00:00,30.1,30.1,29.85,29.86,2697200.0,21.3591,21.3591,21.1817,21.1888,2697200.0
2007-03-15 15:30:00,29.86,30.1,29.81,30.08,3819800.0,21.1888,21.3591,21.1533,21.3449,3819800.0
2007-03-16 09:30:00,30.18,30.95,30.07,30.79,4939400.0,21.4159,21.9623,21.3378,21.8488,4939400.0
2007-03-16 10:00:00,30.8,30.81,30.46,30.5,2182800.0,21.8559,21.8629,21.6146,21.643,2182800.0
2007-03-16 10:30:00,30.5,30.57,30.5,30.5,1345600.0,21.643,21.6926,21.643,21.643,1345600.0
2007-03-16 11:00:00,30.5,30.51,30.21,30.43,1915600.0,21.643,21.6501,21.4372,21.5933,1915600.0
2007-03-16 11:30:00,30.43,30.48,30.24,30.36,1487400.0,21.5933,21.6288,21.4585,21.5436,1487400.0
2007-03-16 12:00:00,30.37,30.49,30.32,30.47,622200.0,21.5507,21.6359,21.5152,21.6217,622200.0
2007-03-16 12:30:00,30.47,30.53,30.39,30.5,746400.0,21.6217,21.6643,21.5649,21.643,746400.0
2007-03-16 13:00:00,30.5,30.52,30.43,30.45,936200.0,21.643,21.6572,21.5933,21.6075,936200.0
2007-03-16 13:30:00,30.44,30.45,30.22,30.25,870000.0,21.6004,21.6075,21.4443,21.4656,870000.0
2007-03-16 14:00:00,30.25,30.25,29.91,30.08,1955000.0,21.4656,21.4656,21.2243,21.3449,1955000.0
2007-03-16 14:30:00,30.08,30.11,30.0,30.11,1080600.0,21.3449,21.3662,21.2882,21.3662,1080600.0
2007-03-16 15:00:00,30.11,30.54,30.08,30.32,2044000.0,21.3662,21.6714,21.3449,21.5152,2044000.0
2007-03-16 15:30:00,30.32,30.42,30.23,30.3,3073600.0,21.5152,21.5862,21.4514,21.501,3073600.0
2007-03-19 09:30:00,30.92,31.0,30.63,30.84,3600000.0,21.941,21.9978,21.7352,21.8842,3600000.0
2007-03-19 10:00:00,30.86,30.89,30.01,30.15,5574000.0,21.8984,21.9197,21.2953,21.3946,5574000.0
2007-03-19 10:30:00,30.15,30.7,30.07,30.51,3379200.0,21.3946,21.7849,21.3378,21.6501,3379200.0
2007-03-19 11:00:00,30.5,30.56,30.42,30.51,1950600.0,21.643,21.6855,21.5862,21.6501,1950600.0
2007-03-19 11:30:00,30.51,30.67,30.45,30.58,1195000.0,21.6501,21.7636,21.6075,21.6997,1195000.0
2007-03-19 12:00:00,30.57,30.65,30.48,30.57,1339000.0,21.6926,21.7494,21.6288,21.6926,1339000.0
2007-03-19 12:30:00,30.56,30.74,30.53,30.72,1594600.0,21.6855,21.8133,21.6643,21.7991,1594600.0
2007-03-19 13:00:00,30.72,30.77,30.53,30.6,1666200.0,21.7991,21.8346,21.6643,21.7139,1666200.0
2007-03-19 13:30:00,30.6,30.96,30.6,30.9,1269400.0,21.7139,21.9694,21.7139,21.9268,1269400.0
2007-03-19 14:00:00,30.89,31.0,30.86,30.93,1689600.0,21.9197,21.9978,21.8984,21.9481,1689600.0
2007-03-19 14:30:00,30.93,32.4,30.9,31.53,5105600.0,21.9481,22.9912,21.9268,22.3739,5105600.0
2007-03-19 15:00:00,31.52,31.58,31.36,31.41,3659400.0,22.3668,22.4093,22.2532,22.2887,3659400.0
2007-03-19 15:30:00,31.41,31.52,31.21,31.23,3840600.0,22.2887,22.3668,22.1468,22.161,3840600.0
2007-03-20 09:30:00,31.14,31.39,30.9,31.14,3116800.0,22.0971,22.2745,21.9268,22.0971,3116800.0
2007-03-20 10:00:00,31.14,31.57,30.99,31.56,2936800.0,22.0971,22.4022,21.9907,22.3952,2936800.0
2007-03-20 10:30:00,31.56,31.65,31.38,31.46,2714800.0,22.3952,22.459,22.2674,22.3242,2714800.0
2007-03-20 11:00:00,31.46,31.46,31.25,31.29,1284600.0,22.3242,22.3242,22.1752,22.2036,1284600.0
2007-03-20 11:30:00,31.29,31.47,31.29,31.45,1564200.0,22.2036,22.3313,22.2036,22.3171,1564200.0
2007-03-20 12:00:00,31.45,31.55,31.45,31.49,2251800.0,22.3171,22.3881,22.3171,22.3455,2251800.0
2007-03-20 12:30:00,31.49,31.54,31.28,31.31,1415600.0,22.3455,22.381,22.1965,22.2178,1415600.0
2007-03-20 13:00:00,31.31,31.38,31.19,31.25,1217800.0,22.2178,22.2674,22.1326,22.1752,1217800.0
2007-03-20 13:30:00,31.25,31.27,31.15,31.22,1327400.0,22.1752,22.1894,22.1042,22.1539,1327400.0
2007-03-20 14:00:00,31.22,31.24,31.1,31.16,1236800.0,22.1539,22.1681,22.0687,22.1113,1236800.0
2007-03-20 14:30:00,31.17,31.25,31.15,31.2,1209800.0,22.1184,22.1752,22.1042,22.1397,1209800.0
2007-03-20 15:00:00,31.2,31.25,31.15,31.18,1576200.0,22.1397,22.1752,22.1042,22.1255,1576200.0
2007-03-20 15:30:00,31.18,31.24,31.14,31.22,2415400.0,22.1255,22.1681,22.0971,22.1539,2415400.0
2007-03-21 09:30:00,31.33,31.38,31.07,31.09,1881600.0,22.2319,22.2674,22.0474,22.0616,1881600.0
2007-03-21 10:00:00,31.09,31.29,31.02,31.06,1673800.0,22.0616,22.2036,22.012,22.0403,1673800.0
2007-03-21 10:30:00,31.06,31.16,30.93,30.96,1178600.0,22.0403,22.1113,21.9481,21.9694,1178600.0
2007-03-21 11:00:00,30.95,31.02,30.86,30.86,987800.0,21.9623,22.012,21.8984,21.8984,987800.0
2007-03-21 11:30:00,30.86,30.88,30.7,30.71,1054800.0,21.8984,21.9126,21.7849,21.792,1054800.0
2007-03-21 12:00:00,30.7,30.71,30.48,30.52,1430600.0,21.7849,21.792,21.6288,21.6572,1430600.0
2007-03-21 12:30:00,30.52,30.61,30.43,30.59,1270800.0,21.6572,21.721,21.5933,21.7068,1270800.0
2007-03-21 13:00:00,30.59,30.73,30.53,30.69,980600.0,21.7068,21.8062,21.6643,21.7778,980600.0
2007-03-21 13:30:00,30.68,30.88,30.67,30.77,995600.0,21.7707,21.9126,21.7636,21.8346,995600.0
2007-03-21 14:00:00,30.76,30.91,30.63,30.88,2389800.0,21.8275,21.9339,21.7352,21.9126,2389800.0
2007-03-21 14:30:00,30.88,31.25,30.86,31.22,2878200.0,21.9126,22.1752,21.8984,22.1539,2878200.0
2007-03-21 15:00:00,31.21,31.25,30.86,31.08,2731000.0,22.1468,22.1752,21.8984,22.0545,2731000.0
2007-03-21 15:30:00,31.09,31.29,31.06,31.24,3280400.0,22.0616,22.2036,22.0403,22.1681,3280400.0
2007-03-22 09:30:00,31.5,31.61,31.26,31.45,3308000.0,22.3526,22.4306,22.1823,22.3171,3308000.0
2007-03-22 10:00:00,31.46,31.74,31.42,31.67,2206000.0,22.3242,22.5229,22.2958,22.4732,2206000.0
2007-03-22 10:30:00,31.67,31.79,31.5,31.54,3305000.0,22.4732,22.5584,22.3526,22.381,3305000.0
2007-03-22 11:00:00,31.55,31.72,31.5,31.6,1575200.0,22.3881,22.5087,22.3526,22.4235,1575200.0
2007-03-22 11:30:00,31.6,31.74,31.57,31.71,1247000.0,22.4235,22.5229,22.4022,22.5016,1247000.0
2007-03-22 12:00:00,31.72,31.78,31.65,31.76,1660400.0,22.5087,22.5513,22.459,22.5371,1660400.0
2007-03-22 12:30:00,31.76,31.84,31.64,31.68,1125400.0,22.5371,22.5938,22.4519,22.4803,1125400.0
2007-03-22 13:00:00,31.68,31.68,31.49,31.53,941600.0,22.4803,22.4803,22.3455,22.3739,941600.0
2007-03-22 13:30:00,31.53,31.56,31.32,31.45,1911400.0,22.3739,22.3952,22.2248,22.3171,1911400.0
2007-03-22 14:00:00,31.45,31.55,31.38,31.52,1234000.0,22.3171,22.3881,22.2674,22.3668,1234000.0
2007-03-22 14:30:00,31.52,31.53,31.35,31.39,2005000.0,22.3668,22.3739,22.2461,22.2745,2005000.0
2007-03-22 15:00:00,31.38,31.41,31.05,31.13,3067800.0,22.2674,22.2887,22.0333,22.09,3067800.0
2007-03-22 15:30:00,31.14,31.2,30.93,31.0,6624000.0,22.0971,22.1397,21.9481,21.9978,6624000.0
2007-03-23 09:30:00,30.73,30.88,30.65,30.82,12469000.0,21.8062,21.9126,21.7494,21.87,12469000.0
2007-03-23 10:00:00,30.82,31.02,30.78,30.78,9640400.0,21.87,22.012,21.8417,21.8417,9640400.0
2007-03-23 10:30:00,30.78,30.9,30.76,30.85,5804600.0,21.8417,21.9268,21.8275,21.8913,5804600.0
2007-03-23 11:00:00,30.85,30.93,30.83,30.91,4446200.0,21.8913,21.9481,21.8771,21.9339,4446200.0
2007-03-23 11:30:00,30.91,30.93,30.86,30.88,5655000.0,21.9339,21.9481,21.8984,21.9126,5655000.0
2007-03-23 12:00:00,30.89,30.96,30.88,30.96,2824000.0,21.9197,21.9694,21.9126,21.9694,2824000.0
2007-03-23 12:30:00,30.96,31.03,30.93,30.97,8719000.0,21.9694,22.0191,21.9481,21.9765,8719000.0
2007-03-23 13:00:00,30.97,30.99,30.89,30.91,2996800.0,21.9765,21.9907,21.9197,21.9339,2996800.0
2007-03-23 13:30:00,30.91,31.0,30.9,30.99,2111400.0,21.9339,21.9978,21.9268,21.9907,2111400.0
2007-03-23 14:00:00,31.0,31.01,30.97,30.98,3880400.0,21.9978,22.0049,21.9765,21.9836,3880400.0
2007-03-23 14:30:00,30.98,31.02,30.93,30.98,4834400.0,21.9836,22.012,21.9481,21.9836,4834400.0
2007-03-23 15:00:00,30.98,31.0,30.85,30.99,6084600.0,21.9836,21.9978,21.8913,21.9907,6084600.0
2007-03-23 15:30:00,30.99,31.22,30.94,31.1,12518600.0,21.9907,22.1539,21.9552,22.0687,12518600.0
2007-03-26 09:30:00,31.6,31.7,31.4,31.59,6897200.0,22.4235,22.4945,22.2816,22.4164,6897200.0
2007-03-26 10:00:00,31.59,31.59,31.3,31.32,6021600.0,22.4164,22.4164,22.2107,22.2248,6021600.0
2007-03-26 10:30:00,31.32,31.5,31.31,31.41,3195800.0,22.2248,22.3526,22.2178,22.2887,3195800.0
2007-03-26 11:00:00,31.41,31.49,31.33,31.48,2460400.0,22.2887,22.3455,22.2319,22.3384,2460400.0
2007-03-26 11:30:00,31.48,31.8,31.47,31.72,3166600.0,22.3384,22.5655,22.3313,22.5087,3166600.0
2007-03-26 12:00:00,31.71,31.97,31.61,31.83,2593000.0,22.5016,22.6861,22.4306,22.5867,2593000.0
2007-03-26 12:30:00,31.83,31.98,31.8,31.94,2683600.0,22.5867,22.6932,22.5655,22.6648,2683600.0
2007-03-26 13:00:00,31.94,32.1,31.91,31.99,2519400.0,22.6648,22.7783,22.6435,22.7003,2519400.0
2007-03-26 13:30:00,31.99,32.26,31.97,32.12,3793200.0,22.7003,22.8919,22.6861,22.7925,3793200.0
2007-03-26 14:00:00,32.12,32.27,32.12,32.22,2823600.0,22.7925,22.899,22.7925,22.8635,2823600.0
2007-03-26 14:30:00,32.22,32.29,32.14,32.27,3767600.0,22.8635,22.9132,22.8067,22.899,3767600.0
2007-03-26 15:00:00,32.27,32.44,32.23,32.38,3662600.0,22.899,23.0196,22.8706,22.977,3662600.0
2007-03-26 15:30:00,32.38,32.55,32.33,32.37,6654200.0,22.977,23.0977,22.9415,22.9699,6654200.0
2007-03-27 09:30:00,32.38,32.38,31.93,32.01,5321200.0,22.977,22.977,22.6577,22.7145,5321200.0
2007-03-27 10:00:00,32.0,32.3,31.75,32.06,4613800.0,22.7074,22.9203,22.53,22.75,4613800.0
2007-03-27 10:30:00,32.07,32.38,32.01,32.35,3311400.0,22.7571,22.977,22.7145,22.9557,3311400.0
2007-03-27 11:00:00,32.35,32.38,32.14,32.24,1947400.0,22.9557,22.977,22.8067,22.8777,1947400.0
2007-03-27 11:30:00,32.24,32.29,31.98,32.0,3231200.0,22.8777,22.9132,22.6932,22.7074,3231200.0
2007-03-27 12:00:00,32.0,32.01,31.83,32.0,3346200.0,22.7074,22.7145,22.5867,22.7074,3346200.0
2007-03-27 12:30:00,31.99,32.05,31.9,31.94,2096800.0,22.7003,22.7429,22.6364,22.6648,2096800.0
2007-03-27 13:00:00,31.95,32.22,31.88,32.2,7746600.0,22.6719,22.8635,22.6222,22.8493,7746600.0
2007-03-27 13:30:00,32.2,32.22,32.08,32.21,1042800.0,22.8493,22.8635,22.7641,22.8564,1042800.0
2007-03-27 14:00:00,32.22,32.24,31.98,32.14,1668800.0,22.8635,22.8777,22.6932,22.8067,1668800.0
2007-03-27 14:30:00,32.13,32.18,32.09,32.13,1323400.0,22.7996,22.8351,22.7712,22.7996,1323400.0
2007-03-27 15:00:00,32.13,32.46,32.11,32.34,2343000.0,22.7996,23.0338,22.7854,22.9486,2343000.0
2007-03-27 15:30:00,32.34,32.43,32.31,32.37,3396200.0,22.9486,23.0125,22.9274,22.9699,3396200.0
2007-03-28 09:30:00,32.5,32.5,32.01,32.24,3797000.0,23.0622,23.0622,22.7145,22.8777,3797000.0
2007-03-28 10:00:00,32.24,33.2,32.12,32.2,1767400.0,22.8777,23.5589,22.7925,22.8493,1767400.0
2007-03-28 10:30:00,32.21,32.22,31.88,31.99,3376000.0,22.8564,22.8635,22.6222,22.7003,3376000.0
2007-03-28 11:00:00,31.99,32.22,31.97,32.09,1705400.0,22.7003,22.8635,22.6861,22.7712,1705400.0
2007-03-28 11:30:00,32.09,32.09,31.94,32.02,945800.0,22.7712,22.7712,22.6648,22.7216,945800.0
2007-03-28 12:00:00,32.02,32.25,31.99,32.19,1281200.0,22.7216,22.8848,22.7003,22.8422,1281200.0
2007-03-28 12:30:00,32.19,32.3,32.17,32.27,1022600.0,22.8422,22.9203,22.828,22.899,1022600.0
2007-03-28 13:00:00,32.27,32.29,32.16,32.2,631400.0,22.899,22.9132,22.8209,22.8493,631400.0
2007-03-28 13:30:00,32.2,32.24,32.08,32.1,1432200.0,22.8493,22.8777,22.7641,22.7783,1432200.0
2007-03-28 14:00:00,32.1,32.18,31.95,32.03,1698000.0,22.7783,22.8351,22.6719,22.7287,1698000.0
2007-03-28 14:30:00,32.02,32.1,31.95,31.99,1433000.0,22.7216,22.7783,22.6719,22.7003,1433000.0
2007-03-28 15:00:00,31.99,32.1,31.98,32.07,1047800.0,22.7003,22.7783,22.6932,22.7571,1047800.0
2007-03-28 15:30:00,32.07,32.15,32.0,32.01,1731600.0,22.7571,22.8138,22.7074,22.7145,1731600.0
2007-03-29 09:30:00,32.74,33.02,32.68,32.87,6244600.0,23.2325,23.4312,23.1899,23.3247,6244600.0
2007-03-29 10:00:00,32.86,33.18,32.8,32.98,3726400.0,23.3176,23.5447,23.2751,23.4028,3726400.0
2007-03-29 10:30:00,32.98,33.04,32.75,32.83,2962600.0,23.4028,23.4454,23.2396,23.2964,2962600.0
2007-03-29 11:00:00,32.83,32.96,32.78,32.83,2685400.0,23.2964,23.3886,23.2609,23.2964,2685400.0
2007-03-29 11:30:00,32.83,32.86,32.56,32.6,3130800.0,23.2964,23.3176,23.1048,23.1331,3130800.0
2007-03-29 12:00:00,32.6,32.81,32.59,32.73,1441400.0,23.1331,23.2822,23.126,23.2254,1441400.0
2007-03-29 12:30:00,32.74,32.79,32.62,32.74,1906400.0,23.2325,23.268,23.1473,23.2325,1906400.0
2007-03-29 13:00:00,32.74,32.76,32.63,32.65,1427800.0,23.2325,23.2467,23.1544,23.1686,1427800.0
2007-03-29 13:30:00,32.65,32.68,32.32,32.33,1676200.0,23.1686,23.1899,22.9345,22.9415,1676200.0
2007-03-29 14:00:00,32.34,32.46,32.24,32.44,2236800.0,22.9486,23.0338,22.8777,23.0196,2236800.0
2007-03-29 14:30:00,32.44,32.6,32.29,32.57,1524800.0,23.0196,23.1331,22.9132,23.1119,1524800.0
2007-03-29 15:00:00,32.57,32.76,32.49,32.63,1494400.0,23.1119,23.2467,23.0551,23.1544,1494400.0
2007-03-29 15:30:00,32.63,32.7,32.58,32.65,2333400.0,23.1544,23.2041,23.1189,23.1686,2333400.0
2007-03-30 09:30:00,32.99,33.44,32.75,33.16,4054800.0,23.4099,23.7292,23.2396,23.5305,4054800.0
2007-03-30 10:00:00,33.16,33.32,33.09,33.29,2535000.0,23.5305,23.6441,23.4808,23.6228,2535000.0
2007-03-30 10:30:00,33.29,33.38,33.23,33.34,2320600.0,23.6228,23.6866,23.5802,23.6583,2320600.0
2007-03-30 11:00:00,33.34,33.6,33.3,33.31,3289400.0,23.6583,23.8427,23.6299,23.637,3289400.0
2007-03-30 11:30:00,33.31,33.45,32.96,33.25,3796800.0,23.637,23.7363,23.3886,23.5944,3796800.0
2007-03-30 12:00:00,33.24,33.24,32.99,33.14,1468200.0,23.5873,23.5873,23.4099,23.5163,1468200.0
2007-03-30 12:30:00,33.14,33.29,33.02,33.1,1209200.0,23.5163,23.6228,23.4312,23.4879,1209200.0
2007-03-30 13:00:00,33.09,33.22,33.03,33.14,653000.0,23.4808,23.5731,23.4383,23.5163,653000.0
2007-03-30 13:30:00,33.15,33.35,33.15,33.31,1345600.0,23.5234,23.6653,23.5234,23.637,1345600.0
2007-03-30 14:00:00,33.31,33.44,33.27,33.37,1208400.0,23.637,23.7292,23.6086,23.6795,1208400.0
2007-03-30 14:30:00,33.37,33.44,33.16,33.23,1331800.0,23.6795,23.7292,23.5305,23.5802,1331800.0
2007-03-30 15:00:00,33.24,33.24,33.1,33.13,994200.0,23.5873,23.5873,23.4879,23.5092,994200.0
2007-03-30 15:30:00,33.13,33.17,33.0,33.09,2162400.0,23.5092,23.5376,23.417,23.4808,2162400.0
2007-04-02 09:30:00,33.24,33.38,33.0,33.1,3266200.0,23.5873,23.6866,23.417,23.4879,3266200.0
2007-04-02 10:00:00,33.1,33.12,32.81,32.9,2357600.0,23.4879,23.5021,23.2822,23.346,2357600.0
2007-04-02 10:30:00,32.91,32.99,32.82,32.92,2017600.0,23.3531,23.4099,23.2893,23.3602,2017600.0
2007-04-02 11:00:00,32.91,33.13,32.85,33.08,2780000.0,23.3531,23.5092,23.3105,23.4738,2780000.0
2007-04-02 11:30:00,33.08,33.13,33.02,33.05,2614600.0,23.4738,23.5092,23.4312,23.4525,2614600.0
2007-04-02 12:00:00,33.05,33.13,32.88,33.1,1228800.0,23.4525,23.5092,23.3318,23.4879,1228800.0
2007-04-02 12:30:00,33.09,33.12,33.03,33.05,605800.0,23.4808,23.5021,23.4383,23.4525,605800.0
2007-04-02 13:00:00,33.05,33.18,33.05,33.15,1291400.0,23.4525,23.5447,23.4525,23.5234,1291400.0
2007-04-02 13:30:00,33.15,33.19,33.1,33.17,1267400.0,23.5234,23.5518,23.4879,23.5376,1267400.0
2007-04-02 14:00:00,33.16,33.24,33.15,33.2,1086000.0,23.5305,23.5873,23.5234,23.5589,1086000.0
2007-04-02 14:30:00,33.2,33.38,33.2,33.35,910200.0,23.5589,23.6866,23.5589,23.6653,910200.0
2007-04-02 15:00:00,33.36,33.47,33.33,33.38,1172400.0,23.6724,23.7505,23.6512,23.6866,1172400.0
2007-04-02 15:30:00,33.38,33.39,33.24,33.34,1611200.0,23.6866,23.6937,23.5873,23.6583,1611200.0
2007-04-03 09:30:00,33.65,34.05,33.52,33.65,4624400.0,23.8782,24.1621,23.786,23.8782,4624400.0
2007-04-03 10:00:00,33.65,33.75,33.5,33.63,2343600.0,23.8782,23.9492,23.7718,23.864,2343600.0
2007-04-03 10:30:00,33.63,33.8,33.62,33.8,1723400.0,23.864,23.9847,23.8569,23.9847,1723400.0
2007-04-03 11:00:00,33.79,33.8,33.62,33.69,1127800.0,23.9776,23.9847,23.8569,23.9066,1127800.0
2007-04-03 11:30:00,33.69,33.88,33.66,33.79,1794400.0,23.9066,24.0414,23.8853,23.9776,1794400.0
2007-04-03 12:00:00,33.79,33.85,33.73,33.77,1319400.0,23.9776,24.0201,23.935,23.9634,1319400.0
2007-04-03 12:30:00,33.77,33.79,33.72,33.76,744600.0,23.9634,23.9776,23.9279,23.9563,744600.0
2007-04-03 13:00:00,33.77,33.79,33.7,33.76,1070000.0,23.9634,23.9776,23.9137,23.9563,1070000.0
2007-04-03 13:30:00,33.76,33.84,33.75,33.83,1085200.0,23.9563,24.0131,23.9492,24.006,1085200.0
2007-04-03 14:00:00,33.82,33.85,33.68,33.75,1200800.0,23.9989,24.0201,23.8995,23.9492,1200800.0
2007-04-03 14:30:00,33.75,33.79,33.7,33.74,989000.0,23.9492,23.9776,23.9137,23.9421,989000.0
2007-04-03 15:00:00,33.74,33.77,33.61,33.66,1362400.0,23.9421,23.9634,23.8498,23.8853,1362400.0
2007-04-03 15:30:00,33.66,33.69,33.59,33.67,2429400.0,23.8853,23.9066,23.8357,23.8924,2429400.0
2007-04-04 09:30:00,33.75,33.83,33.43,33.49,3055600.0,23.9492,24.006,23.7221,23.7647,3055600.0
2007-04-04 10:00:00,33.49,33.55,33.27,33.52,2083000.0,23.7647,23.8073,23.6086,23.786,2083000.0
2007-04-04 10:30:00,33.52,33.6,33.4,33.47,1742600.0,23.786,23.8427,23.7008,23.7505,1742600.0
2007-04-04 11:00:00,33.49,33.6,33.43,33.46,1517800.0,23.7647,23.8427,23.7221,23.7434,1517800.0
2007-04-04 11:30:00,33.46,33.71,33.46,33.69,2199400.0,23.7434,23.9208,23.7434,23.9066,2199400.0
2007-04-04 12:00:00,33.68,33.88,33.59,33.85,1976800.0,23.8995,24.0414,23.8357,24.0201,1976800.0
2007-04-04 12:30:00,33.85,33.93,33.79,33.91,1209800.0,24.0201,24.0769,23.9776,24.0627,1209800.0
2007-04-04 13:00:00,33.91,33.92,33.76,33.81,1299200.0,24.0627,24.0698,23.9563,23.9918,1299200.0
2007-04-04 13:30:00,33.81,33.82,33.68,33.76,2070600.0,23.9918,23.9989,23.8995,23.9563,2070600.0
2007-04-04 14:00:00,33.76,33.88,33.75,33.8,1442600.0,23.9563,24.0414,23.9492,23.9847,1442600.0
2007-04-04 14:30:00,33.8,33.9,33.66,33.71,1144600.0,23.9847,24.0556,23.8853,23.9208,1144600.0
2007-04-04 15:00:00,33.7,33.77,33.64,33.77,2304000.0,23.9137,23.9634,23.8711,23.9634,2304000.0
2007-04-04 15:30:00,33.77,33.8,33.74,33.78,1876200.0,23.9634,23.9847,23.9421,23.9705,1876200.0
2007-04-05 09:30:00,33.8,34.25,32.23,34.15,3440000.0,23.9847,24.304,22.8706,24.233,3440000.0
2007-04-05 10:00:00,34.15,34.22,34.05,34.16,1745400.0,24.233,24.2827,24.1621,24.2401,1745400.0
2007-04-05 10:30:00,34.16,34.19,34.05,34.09,949000.0,24.2401,24.2614,24.1621,24.1905,949000.0
2007-04-05 11:00:00,34.09,34.18,34.07,34.13,1049800.0,24.1905,24.2543,24.1763,24.2188,1049800.0
2007-04-05 11:30:00,34.14,34.15,34.03,34.1,947200.0,24.2259,24.233,24.1479,24.1976,947200.0
2007-04-05 12:00:00,34.09,34.13,33.88,33.92,1812800.0,24.1905,24.2188,24.0414,24.0698,1812800.0
2007-04-05 12:30:00,33.92,33.93,33.79,33.84,1349800.0,24.0698,24.0769,23.9776,24.0131,1349800.0
2007-04-05 13:00:00,33.84,33.87,33.67,33.83,1281200.0,24.0131,24.0343,23.8924,24.006,1281200.0
2007-04-05 13:30:00,33.83,33.91,33.78,33.89,983200.0,24.006,24.0627,23.9705,24.0485,983200.0
2007-04-05 14:00:00,33.89,33.93,33.87,33.89,1270800.0,24.0485,24.0769,24.0343,24.0485,1270800.0
2007-04-05 14:30:00,33.89,33.95,33.87,33.9,1133600.0,24.0485,24.0911,24.0343,24.0556,1133600.0
2007-04-05 15:00:00,33.9,33.95,33.82,33.83,883200.0,24.0556,24.0911,23.9989,24.006,883200.0
2007-04-05 15:30:00,33.84,33.88,33.7,33.73,2755000.0,24.0131,24.0414,23.9137,23.935,2755000.0
2007-04-09 09:30:00,34.04,34.3,34.01,34.27,2397200.0,24.155,24.3395,24.1337,24.3182,2397200.0
2007-04-09 10:00:00,34.27,34.43,34.18,34.37,1386000.0,24.3182,24.4317,24.2543,24.3891,1386000.0
2007-04-09 10:30:00,34.37,34.4,34.29,34.4,1080400.0,24.3891,24.4104,24.3324,24.4104,1080400.0
2007-04-09 11:00:00,34.38,34.52,34.33,34.35,1706400.0,24.3962,24.4956,24.3608,24.375,1706400.0
2007-04-09 11:30:00,34.35,34.49,34.34,34.41,1003800.0,24.375,24.4743,24.3679,24.4175,1003800.0
2007-04-09 12:00:00,34.41,34.49,34.34,34.48,897600.0,24.4175,24.4743,24.3679,24.4672,897600.0
2007-04-09 12:30:00,34.48,34.57,34.45,34.56,1313400.0,24.4672,24.5311,24.4459,24.524,1313400.0
2007-04-09 13:00:00,34.56,34.63,34.5,34.52,1298600.0,24.524,24.5736,24.4814,24.4956,1298600.0
2007-04-09 13:30:00,34.52,34.6,34.5,34.55,1004800.0,24.4956,24.5524,24.4814,24.5169,1004800.0
2007-04-09 14:00:00,34.54,34.55,34.34,34.38,1538800.0,24.5098,24.5169,24.3679,24.3962,1538800.0
2007-04-09 14:30:00,34.39,34.44,34.34,34.43,732200.0,24.4033,24.4388,24.3679,24.4317,732200.0
2007-04-09 15:00:00,34.43,34.55,34.4,34.5,972600.0,24.4317,24.5169,24.4104,24.4814,972600.0
2007-04-09 15:30:00,34.51,34.53,34.42,34.44,1993400.0,24.4885,24.5027,24.4246,24.4388,1993400.0
2007-04-10 09:30:00,34.87,35.24,34.79,35.09,5153000.0,24.7439,25.0065,24.6872,24.9001,5153000.0
2007-04-10 10:00:00,35.09,35.49,35.09,35.31,4406200.0,24.9001,25.1839,24.9001,25.0562,4406200.0
2007-04-10 10:30:00,35.31,35.37,35.13,35.22,3366600.0,25.0562,25.0987,24.9284,24.9923,3366600.0
2007-04-10 11:00:00,35.22,35.22,35.05,35.12,2197600.0,24.9923,24.9923,24.8717,24.9213,2197600.0
2007-04-10 11:30:00,35.12,35.19,35.1,35.17,1885000.0,24.9213,24.971,24.9072,24.9568,1885000.0
2007-04-10 12:00:00,35.18,35.2,35.12,35.16,1477800.0,24.9639,24.9781,24.9213,24.9497,1477800.0
2007-04-10 12:30:00,35.16,35.32,35.16,35.21,1442600.0,24.9497,25.0633,24.9497,24.9852,1442600.0
2007-04-10 13:00:00,35.22,35.48,35.18,35.35,1736800.0,24.9923,25.1768,24.9639,25.0846,1736800.0
2007-04-10 13:30:00,35.35,35.35,35.24,35.25,843600.0,25.0846,25.0846,25.0065,25.0136,843600.0
2007-04-10 14:00:00,35.25,35.28,35.15,35.18,1247000.0,25.0136,25.0349,24.9426,24.9639,1247000.0
2007-04-10 14:30:00,35.18,35.24,35.09,35.21,1353600.0,24.9639,25.0065,24.9001,24.9852,1353600.0
2007-04-10 15:00:00,35.21,35.23,35.15,35.18,753800.0,24.9852,24.9994,24.9426,24.9639,753800.0
2007-04-10 15:30:00,35.18,35.27,35.15,35.2,2144000.0,24.9639,25.0278,24.9426,24.9781,2144000.0
2007-04-11 09:30:00,35.55,35.67,35.38,35.49,6855000.0,25.2265,25.3116,25.1058,25.1839,6855000.0
2007-04-11 10:00:00,35.49,35.51,35.27,35.38,3814000.0,25.1839,25.1981,25.0278,25.1058,3814000.0
2007-04-11 10:30:00,35.37,35.49,35.06,35.21,3630400.0,25.0987,25.1839,24.8788,24.9852,3630400.0
2007-04-11 11:00:00,35.22,35.31,35.08,35.24,2395600.0,24.9923,25.0562,24.893,25.0065,2395600.0
2007-04-11 11:30:00,35.23,35.36,35.13,35.35,1864000.0,24.9994,25.0917,24.9284,25.0846,1864000.0
2007-04-11 12:00:00,35.35,35.39,35.15,35.15,1085000.0,25.0846,25.1129,24.9426,24.9426,1085000.0
2007-04-11 12:30:00,35.15,35.32,35.13,35.25,1719200.0,24.9426,25.0633,24.9284,25.0136,1719200.0
2007-04-11 13:00:00,35.25,35.4,35.24,35.35,953200.0,25.0136,25.12,25.0065,25.0846,953200.0
2007-04-11 13:30:00,35.35,35.38,35.2,35.22,1071600.0,25.0846,25.1058,24.9781,24.9923,1071600.0
2007-04-11 14:00:00,35.22,35.25,35.03,35.12,2319000.0,24.9923,25.0136,24.8575,24.9213,2319000.0
2007-04-11 14:30:00,35.12,35.12,34.76,34.98,3382400.0,24.9213,24.9213,24.6659,24.822,3382400.0
2007-04-11 15:00:00,34.99,35.08,34.89,35.01,2493600.0,24.8291,24.893,24.7581,24.8433,2493600.0
2007-04-11 15:30:00,35.0,35.03,34.87,34.97,2375600.0,24.8362,24.8575,24.7439,24.8149,2375600.0
2007-04-12 09:30:00,34.85,35.08,34.27,34.63,4156200.0,24.8404,25.0043,24.427,24.6836,4156200.0
2007-04-12 10:00:00,34.62,34.9,34.6,34.77,3301000.0,24.6765,24.876,24.6622,24.7834,3301000.0
2007-04-12 10:30:00,34.77,34.92,34.73,34.76,1555400.0,24.7834,24.8903,24.7549,24.7762,1555400.0
2007-04-12 11:00:00,34.77,34.77,34.45,34.48,2299400.0,24.7834,24.7834,24.5553,24.5767,2299400.0
2007-04-12 11:30:00,34.48,34.7,34.46,34.68,1257200.0,24.5767,24.7335,24.5624,24.7192,1257200.0
2007-04-12 12:00:00,34.69,34.88,34.67,34.82,1322400.0,24.7263,24.8618,24.7121,24.819,1322400.0
2007-04-12 12:30:00,34.81,34.84,34.74,34.77,620200.0,24.8119,24.8333,24.762,24.7834,620200.0
2007-04-12 13:00:00,34.77,34.97,34.77,34.96,1016800.0,24.7834,24.9259,24.7834,24.9188,1016800.0
2007-04-12 13:30:00,34.95,35.0,34.79,34.81,1394000.0,24.9117,24.9473,24.7976,24.8119,1394000.0
2007-04-12 14:00:00,34.81,34.95,34.78,34.93,924600.0,24.8119,24.9117,24.7905,24.8974,924600.0
2007-04-12 14:30:00,34.92,35.03,34.9,35.02,1170800.0,24.8903,24.9687,24.876,24.9616,1170800.0
2007-04-12 15:00:00,35.02,35.03,34.88,34.9,1287800.0,24.9616,24.9687,24.8618,24.876,1287800.0
2007-04-12 15:30:00,34.9,34.92,34.84,34.89,2005600.0,24.876,24.8903,24.8333,24.8689,2005600.0
2007-04-13 09:30:00,35.15,35.32,34.8,35.1,2734000.0,25.0542,25.1754,24.8048,25.0186,2734000.0
2007-04-13 10:00:00,35.11,35.11,34.83,34.93,1947600.0,25.0257,25.0257,24.8261,24.8974,1947600.0
2007-04-13 10:30:00,34.94,35.07,34.87,34.9,1557800.0,24.9045,24.9972,24.8546,24.876,1557800.0
2007-04-13 11:00:00,34.9,35.03,34.83,35.01,1561200.0,24.876,24.9687,24.8261,24.9544,1561200.0
2007-04-13 11:30:00,35.01,35.11,34.97,35.11,1663800.0,24.9544,25.0257,24.9259,25.0257,1663800.0
2007-04-13 12:00:00,35.11,35.23,35.08,35.23,760200.0,25.0257,25.1112,25.0043,25.1112,760200.0
2007-04-13 12:30:00,35.23,35.35,35.2,35.29,946600.0,25.1112,25.1968,25.0899,25.154,946600.0
2007-04-13 13:00:00,35.29,35.38,35.26,35.35,756000.0,25.154,25.2182,25.1326,25.1968,756000.0
2007-04-13 13:30:00,35.34,35.47,35.32,35.46,923600.0,25.1897,25.2823,25.1754,25.2752,923600.0
2007-04-13 14:00:00,35.45,35.68,35.44,35.52,1657000.0,25.2681,25.432,25.2609,25.318,1657000.0
2007-04-13 14:30:00,35.52,35.63,35.5,35.52,766000.0,25.318,25.3964,25.3037,25.318,766000.0
2007-04-13 15:00:00,35.53,35.6,35.46,35.55,1772600.0,25.3251,25.375,25.2752,25.3393,1772600.0
2007-04-13 15:30:00,35.55,35.63,35.44,35.6,2272400.0,25.3393,25.3964,25.2609,25.375,2272400.0
2007-04-16 09:30:00,35.38,35.65,35.09,35.29,4371000.0,25.2182,25.4106,25.0115,25.154,4371000.0
2007-04-16 10:00:00,35.28,35.5,35.25,35.4,2618200.0,25.1469,25.3037,25.1255,25.2324,2618200.0
2007-04-16 10:30:00,35.4,35.49,35.15,35.27,1858000.0,25.2324,25.2966,25.0542,25.1398,1858000.0
2007-04-16 11:00:00,35.27,35.38,35.27,35.33,1362000.0,25.1398,25.2182,25.1398,25.1825,1362000.0
2007-04-16 11:30:00,35.33,35.51,35.3,35.42,1506000.0,25.1825,25.3108,25.1611,25.2467,1506000.0
2007-04-16 12:00:00,35.42,35.59,35.37,35.59,1259600.0,25.2467,25.3678,25.211,25.3678,1259600.0
2007-04-16 12:30:00,35.59,35.65,35.57,35.6,1357200.0,25.3678,25.4106,25.3536,25.375,1357200.0
2007-04-16 13:00:00,35.59,35.62,35.48,35.52,1618000.0,25.3678,25.3892,25.2894,25.318,1618000.0
2007-04-16 13:30:00,35.52,35.61,35.48,35.54,1419200.0,25.318,25.3821,25.2894,25.3322,1419200.0
2007-04-16 14:00:00,35.52,35.63,35.48,35.57,1238800.0,25.318,25.3964,25.2894,25.3536,1238800.0
2007-04-16 14:30:00,35.56,35.63,35.55,35.6,785400.0,25.3465,25.3964,25.3393,25.375,785400.0
2007-04-16 15:00:00,35.6,35.72,35.59,35.62,1425800.0,25.375,25.4605,25.3678,25.3892,1425800.0
2007-04-16 15:30:00,35.62,35.68,35.56,35.56,1501600.0,25.3892,25.432,25.3465,25.3465,1501600.0
2007-04-17 09:30:00,35.42,35.82,35.38,35.56,2553200.0,25.2467,25.5318,25.2182,25.3465,2553200.0
2007-04-17 10:00:00,35.56,35.6,35.45,35.5,1707600.0,25.3465,25.375,25.2681,25.3037,1707600.0
2007-04-17 10:30:00,35.5,35.89,35.49,35.73,2118400.0,25.3037,25.5817,25.2966,25.4676,2118400.0
2007-04-17 11:00:00,35.73,35.8,35.65,35.71,956800.0,25.4676,25.5175,25.4106,25.4534,956800.0
2007-04-17 11:30:00,35.72,36.0,35.72,35.96,1482600.0,25.4605,25.6601,25.4605,25.6316,1482600.0
2007-04-17 12:00:00,35.96,35.96,35.69,35.7,1257400.0,25.6316,25.6316,25.4391,25.4463,1257400.0
2007-04-17 12:30:00,35.7,35.74,35.6,35.6,1683000.0,25.4463,25.4748,25.375,25.375,1683000.0
2007-04-17 13:00:00,35.62,35.67,35.51,35.63,1138400.0,25.3892,25.4249,25.3108,25.3964,1138400.0
2007-04-17 13:30:00,35.63,35.63,35.46,35.49,884000.0,25.3964,25.3964,25.2752,25.2966,884000.0
2007-04-17 14:00:00,35.49,35.6,35.47,35.56,888000.0,25.2966,25.375,25.2823,25.3465,888000.0
2007-04-17 14:30:00,35.56,35.73,35.55,35.63,1788000.0,25.3465,25.4676,25.3393,25.3964,1788000.0
2007-04-17 15:00:00,35.63,35.73,35.62,35.66,1493000.0,25.3964,25.4676,25.3892,25.4177,1493000.0
2007-04-17 15:30:00,35.66,35.74,35.63,35.72,1754200.0,25.4177,25.4748,25.3964,25.4605,1754200.0
2007-04-18 09:30:00,35.09,35.84,35.02,35.38,3639600.0,25.0115,25.546,24.9616,25.2182,3639600.0
2007-04-18 10:00:00,35.38,35.5,35.26,35.38,2665600.0,25.2182,25.3037,25.1326,25.2182,2665600.0
2007-04-18 10:30:00,35.38,35.58,35.32,35.53,2272600.0,25.2182,25.3607,25.1754,25.3251,2272600.0
2007-04-18 11:00:00,35.53,35.67,35.5,35.58,1101600.0,25.3251,25.4249,25.3037,25.3607,1101600.0
2007-04-18 11:30:00,35.58,35.59,35.49,35.55,698400.0,25.3607,25.3678,25.2966,25.3393,698400.0
2007-04-18 12:00:00,35.55,35.75,35.55,35.74,969000.0,25.3393,25.4819,25.3393,25.4748,969000.0
2007-04-18 12:30:00,35.74,35.74,35.55,35.61,910800.0,25.4748,25.4748,25.3393,25.3821,910800.0
2007-04-18 13:00:00,35.6,35.74,35.58,35.6,1065200.0,25.375,25.4748,25.3607,25.375,1065200.0
2007-04-18 13:30:00,35.61,35.73,35.58,35.69,715800.0,25.3821,25.4676,25.3607,25.4391,715800.0
2007-04-18 14:00:00,35.69,35.75,35.66,35.75,865400.0,25.4391,25.4819,25.4177,25.4819,865400.0
2007-04-18 14:30:00,35.75,35.78,35.59,35.59,3102000.0,25.4819,25.5033,25.3678,25.3678,3102000.0
2007-04-18 15:00:00,35.59,35.68,35.38,35.38,3261000.0,25.3678,25.432,25.2182,25.2182,3261000.0
2007-04-18 15:30:00,35.38,35.4,35.04,35.08,3893400.0,25.2182,25.2324,24.9758,25.0043,3893400.0
2007-04-19 09:30:00,34.59,34.75,34.13,34.34,5212200.0,24.6551,24.7691,24.3272,24.4769,5212200.0
2007-04-19 10:00:00,34.35,34.63,34.31,34.55,2490000.0,24.484,24.6836,24.4555,24.6266,2490000.0
2007-04-19 10:30:00,34.55,34.6,34.29,34.3,1678400.0,24.6266,24.6622,24.4412,24.4484,1678400.0
2007-04-19 11:00:00,34.31,34.35,34.25,34.31,2061600.0,24.4555,24.484,24.4127,24.4555,2061600.0
2007-04-19 11:30:00,34.31,34.45,34.3,34.41,1317000.0,24.4555,24.5553,24.4484,24.5268,1317000.0
2007-04-19 12:00:00,34.4,34.6,34.34,34.56,1403600.0,24.5196,24.6622,24.4769,24.6337,1403600.0
2007-04-19 12:30:00,34.56,34.73,34.49,34.64,838800.0,24.6337,24.7549,24.5838,24.6907,838800.0
2007-04-19 13:00:00,34.64,34.77,34.63,34.7,754800.0,24.6907,24.7834,24.6836,24.7335,754800.0
2007-04-19 13:30:00,34.7,34.71,34.52,34.63,782800.0,24.7335,24.7406,24.6052,24.6836,782800.0
2007-04-19 14:00:00,34.63,34.67,34.54,34.6,721200.0,24.6836,24.7121,24.6194,24.6622,721200.0
2007-04-19 14:30:00,34.6,34.68,34.55,34.65,774200.0,24.6622,24.7192,24.6266,24.6978,774200.0
2007-04-19 15:00:00,34.64,34.68,34.54,34.66,1019600.0,24.6907,24.7192,24.6194,24.705,1019600.0
2007-04-19 15:30:00,34.66,34.7,34.54,34.6,1880000.0,24.705,24.7335,24.6194,24.6622,1880000.0
2007-04-20 09:30:00,35.3,35.3,35.0,35.05,3847200.0,25.1611,25.1611,24.9473,24.9829,3847200.0
2007-04-20 10:00:00,35.05,35.49,34.92,34.98,1658400.0,24.9829,25.2966,24.8903,24.9331,1658400.0
2007-04-20 10:30:00,34.98,35.08,34.95,35.03,804800.0,24.9331,25.0043,24.9117,24.9687,804800.0
2007-04-20 11:00:00,35.02,35.1,35.0,35.02,1006000.0,24.9616,25.0186,24.9473,24.9616,1006000.0
2007-04-20 11:30:00,35.02,35.04,34.95,34.97,905400.0,24.9616,24.9758,24.9117,24.9259,905400.0
2007-04-20 12:00:00,34.97,35.02,34.91,34.99,666800.0,24.9259,24.9616,24.8832,24.9402,666800.0
2007-04-20 12:30:00,34.99,35.01,34.88,34.94,645000.0,24.9402,24.9544,24.8618,24.9045,645000.0
2007-04-20 13:00:00,34.93,34.96,34.83,34.94,685200.0,24.8974,24.9188,24.8261,24.9045,685200.0
2007-04-20 13:30:00,34.95,34.95,34.85,34.88,813200.0,24.9117,24.9117,24.8404,24.8618,813200.0
2007-04-20 14:00:00,34.88,34.96,34.85,34.87,697800.0,24.8618,24.9188,24.8404,24.8546,697800.0
2007-04-20 14:30:00,34.87,34.94,34.83,34.92,664600.0,24.8546,24.9045,24.8261,24.8903,664600.0
2007-04-20 15:00:00,34.92,34.95,34.87,34.93,829000.0,24.8903,24.9117,24.8546,24.8974,829000.0
2007-04-20 15:30:00,34.93,35.07,34.9,35.01,2134200.0,24.8974,24.9972,24.876,24.9544,2134200.0
2007-04-23 09:30:00,35.06,35.72,35.04,35.63,2949400.0,24.9901,25.4605,24.9758,25.3964,2949400.0
2007-04-23 10:00:00,35.63,35.64,35.31,35.46,3328800.0,25.3964,25.4035,25.1683,25.2752,3328800.0
2007-04-23 10:30:00,35.47,35.68,35.43,35.63,2023000.0,25.2823,25.432,25.2538,25.3964,2023000.0
2007-04-23 11:00:00,35.65,35.7,35.58,35.63,1033800.0,25.4106,25.4463,25.3607,25.3964,1033800.0
2007-04-23 11:30:00,35.62,35.64,35.4,35.49,721400.0,25.3892,25.4035,25.2324,25.2966,721400.0
2007-04-23 12:00:00,35.49,35.53,35.38,35.48,420200.0,25.2966,25.3251,25.2182,25.2894,420200.0
2007-04-23 12:30:00,35.48,35.52,35.38,35.42,411800.0,25.2894,25.318,25.2182,25.2467,411800.0
2007-04-23 13:00:00,35.43,35.51,35.38,35.48,505400.0,25.2538,25.3108,25.2182,25.2894,505400.0
2007-04-23 13:30:00,35.48,35.52,35.29,35.29,826000.0,25.2894,25.318,25.154,25.154,826000.0
2007-04-23 14:00:00,35.31,35.35,35.22,35.31,843600.0,25.1683,25.1968,25.1041,25.1683,843600.0
2007-04-23 14:30:00,35.3,35.38,35.3,35.32,1031400.0,25.1611,25.2182,25.1611,25.1754,1031400.0
2007-04-23 15:00:00,35.32,35.42,35.27,35.39,1008200.0,25.1754,25.2467,25.1398,25.2253,1008200.0
2007-04-23 15:30:00,35.39,35.41,35.15,35.21,1910800.0,25.2253,25.2395,25.0542,25.097,1910800.0
2007-04-24 09:30:00,35.31,35.46,34.98,35.01,1780200.0,25.1683,25.2752,24.9331,24.9544,1780200.0
2007-04-24 10:00:00,35.01,35.04,34.68,34.73,2248000.0,24.9544,24.9758,24.7192,24.7549,2248000.0
2007-04-24 10:30:00,34.73,34.73,34.29,34.32,3949600.0,24.7549,24.7549,24.4412,24.4626,3949600.0
2007-04-24 11:00:00,34.32,34.58,34.21,34.56,3035000.0,24.4626,24.6479,24.3842,24.6337,3035000.0
2007-04-24 11:30:00,34.55,34.69,34.5,34.51,1445000.0,24.6266,24.7263,24.5909,24.598,1445000.0
2007-04-24 12:00:00,34.5,34.74,34.45,34.63,1681200.0,24.5909,24.762,24.5553,24.6836,1681200.0
2007-04-24 12:30:00,34.63,34.67,34.55,34.6,1159200.0,24.6836,24.7121,24.6266,24.6622,1159200.0
2007-04-24 13:00:00,34.6,34.68,34.55,34.59,1083400.0,24.6622,24.7192,24.6266,24.6551,1083400.0
2007-04-24 13:30:00,34.59,34.61,34.5,34.57,599800.0,24.6551,24.6693,24.5909,24.6408,599800.0
2007-04-24 14:00:00,34.57,34.71,34.56,34.63,1198000.0,24.6408,24.7406,24.6337,24.6836,1198000.0
2007-04-24 14:30:00,34.63,34.72,34.62,34.64,1281400.0,24.6836,24.7477,24.6765,24.6907,1281400.0
2007-04-24 15:00:00,34.65,34.74,34.62,34.73,1226400.0,24.6978,24.762,24.6765,24.7549,1226400.0
2007-04-24 15:30:00,34.73,34.79,34.65,34.72,2240400.0,24.7549,24.7976,24.6978,24.7477,2240400.0
2007-04-25 09:30:00,35.34,35.38,34.63,34.84,4105400.0,25.1897,25.2182,24.6836,24.8333,4105400.0
2007-04-25 10:00:00,34.84,34.93,34.0,34.49,4542800.0,24.8333,24.8974,24.2345,24.5838,4542800.0
2007-04-25 10:30:00,34.49,34.6,34.38,34.51,1548000.0,24.5838,24.6622,24.5054,24.598,1548000.0
2007-04-25 11:00:00,34.51,34.93,34.49,34.81,1848000.0,24.598,24.8974,24.5838,24.8119,1848000.0
2007-04-25 11:30:00,34.81,34.82,34.65,34.74,1216600.0,24.8119,24.819,24.6978,24.762,1216600.0
2007-04-25 12:00:00,34.74,34.77,34.69,34.74,1133200.0,24.762,24.7834,24.7263,24.762,1133200.0
2007-04-25 12:30:00,34.74,34.85,34.73,34.82,714800.0,24.762,24.8404,24.7549,24.819,714800.0
2007-04-25 13:00:00,34.83,34.88,34.8,34.87,567000.0,24.8261,24.8618,24.8048,24.8546,567000.0
2007-04-25 13:30:00,34.88,35.02,34.87,34.98,1344600.0,24.8618,24.9616,24.8546,24.9331,1344600.0
2007-04-25 14:00:00,34.98,35.12,34.92,34.99,970200.0,24.9331,25.0328,24.8903,24.9402,970200.0
2007-04-25 14:30:00,35.0,35.02,34.83,34.89,1232000.0,24.9473,24.9616,24.8261,24.8689,1232000.0
2007-04-25 15:00:00,34.9,35.01,34.88,34.99,1227000.0,24.876,24.9544,24.8618,24.9402,1227000.0
2007-04-25 15:30:00,34.99,35.09,34.95,34.95,2946400.0,24.9402,25.0115,24.9117,24.9117,2946400.0
2007-04-26 09:30:00,34.86,34.88,34.46,34.53,3731800.0,24.8475,24.8618,24.5624,24.6123,3731800.0
2007-04-26 10:00:00,34.53,34.57,34.18,34.22,3684000.0,24.6123,24.6408,24.3628,24.3913,3684000.0
2007-04-26 10:30:00,34.22,34.42,34.17,34.37,2365000.0,24.3913,24.5339,24.3557,24.4983,2365000.0
2007-04-26 11:00:00,34.37,34.52,34.35,34.49,1284000.0,24.4983,24.6052,24.484,24.5838,1284000.0
2007-04-26 11:30:00,34.49,34.6,34.42,34.5,1347600.0,24.5838,24.6622,24.5339,24.5909,1347600.0
2007-04-26 12:00:00,34.51,34.59,34.43,34.54,864600.0,24.598,24.6551,24.541,24.6194,864600.0
2007-04-26 12:30:00,34.54,34.54,34.43,34.44,630000.0,24.6194,24.6194,24.541,24.5482,630000.0
2007-04-26 13:00:00,34.43,34.54,34.43,34.45,653200.0,24.541,24.6194,24.541,24.5553,653200.0
2007-04-26 13:30:00,34.45,34.45,34.26,34.27,917000.0,24.5553,24.5553,24.4199,24.427,917000.0
2007-04-26 14:00:00,34.28,34.47,34.18,34.38,1320200.0,24.4341,24.5695,24.3628,24.5054,1320200.0
2007-04-26 14:30:00,34.39,34.4,34.28,34.35,1135400.0,24.5125,24.5196,24.4341,24.484,1135400.0
2007-04-26 15:00:00,34.35,34.5,34.3,34.45,1321200.0,24.484,24.5909,24.4484,24.5553,1321200.0
2007-04-26 15:30:00,34.47,34.47,34.21,34.26,1200200.0,24.5695,24.5695,24.3842,24.4199,1200200.0
2007-04-27 09:30:00,33.95,34.1,33.76,33.94,2732400.0,24.1989,24.3058,24.0635,24.1918,2732400.0
2007-04-27 10:00:00,33.95,34.09,33.83,33.99,1841800.0,24.1989,24.2987,24.1134,24.2274,1841800.0
2007-04-27 10:30:00,33.99,34.02,33.8,33.92,1003200.0,24.2274,24.2488,24.092,24.1775,1003200.0
2007-04-27 11:00:00,33.91,34.01,33.88,33.89,677000.0,24.1704,24.2417,24.149,24.1561,677000.0
2007-04-27 11:30:00,33.88,33.96,33.8,33.92,833600.0,24.149,24.206,24.092,24.1775,833600.0
2007-04-27 12:00:00,33.92,33.93,33.81,33.92,773200.0,24.1775,24.1846,24.0991,24.1775,773200.0
2007-04-27 12:30:00,33.92,33.97,33.89,33.94,784000.0,24.1775,24.2131,24.1561,24.1918,784000.0
2007-04-27 13:00:00,33.93,34.05,33.93,34.04,651600.0,24.1846,24.2702,24.1846,24.263,651600.0
2007-04-27 13:30:00,34.04,34.15,34.0,34.06,1041200.0,24.263,24.3414,24.2345,24.2773,1041200.0
2007-04-27 14:00:00,34.06,34.13,34.01,34.1,575800.0,24.2773,24.3272,24.2417,24.3058,575800.0
2007-04-27 14:30:00,34.1,34.2,34.08,34.13,645200.0,24.3058,24.3771,24.2916,24.3272,645200.0
2007-04-27 15:00:00,34.13,34.16,34.04,34.09,617600.0,24.3272,24.3486,24.263,24.2987,617600.0
2007-04-27 15:30:00,34.08,34.13,34.01,34.01,1728000.0,24.2916,24.3272,24.2417,24.2417,1728000.0
2007-04-30 09:30:00,34.01,34.35,33.57,33.83,2182400.0,24.2417,24.484,23.928,24.1134,2182400.0
2007-04-30 10:00:00,33.84,33.92,33.73,33.83,968000.0,24.1205,24.1775,24.0421,24.1134,968000.0
2007-04-30 10:30:00,33.84,33.98,33.82,33.96,630800.0,24.1205,24.2203,24.1062,24.206,630800.0
2007-04-30 11:00:00,33.96,34.22,33.93,34.19,1203400.0,24.206,24.3913,24.1846,24.37,1203400.0
2007-04-30 11:30:00,34.18,34.2,34.02,34.05,658800.0,24.3628,24.3771,24.2488,24.2702,658800.0
2007-04-30 12:00:00,34.05,34.22,34.02,34.11,702600.0,24.2702,24.3913,24.2488,24.3129,702600.0
2007-04-30 12:30:00,34.12,34.17,34.08,34.1,477200.0,24.3201,24.3557,24.2916,24.3058,477200.0
2007-04-30 13:00:00,34.1,34.2,34.08,34.15,492000.0,24.3058,24.3771,24.2916,24.3414,492000.0
2007-04-30 13:30:00,34.13,34.22,34.11,34.14,627200.0,24.3272,24.3913,24.3129,24.3343,627200.0
2007-04-30 14:00:00,34.15,34.17,33.92,33.93,751200.0,24.3414,24.3557,24.1775,24.1846,751200.0
2007-04-30 14:30:00,33.94,33.95,33.71,33.76,1470200.0,24.1918,24.1989,24.0278,24.0635,1470200.0
2007-04-30 15:00:00,33.77,33.83,33.6,33.65,1441600.0,24.0706,24.1134,23.9494,23.9851,1441600.0
2007-04-30 15:30:00,33.65,33.7,33.48,33.54,2631400.0,23.9851,24.0207,23.8639,23.9067,2631400.0
2007-05-01 09:30:00,33.51,33.8,33.51,33.56,1811600.0,23.8853,24.092,23.8853,23.9209,1811600.0
2007-05-01 10:00:00,33.56,33.63,33.2,33.32,2618200.0,23.9209,23.9708,23.6643,23.7498,2618200.0
2007-05-01 10:30:00,33.31,33.54,33.3,33.51,1602600.0,23.7427,23.9067,23.7356,23.8853,1602600.0
2007-05-01 11:00:00,33.5,33.74,33.43,33.64,1253000.0,23.8781,24.0492,23.8282,23.9779,1253000.0
2007-05-01 11:30:00,33.63,33.73,33.57,33.69,825400.0,23.9708,24.0421,23.928,24.0136,825400.0
2007-05-01 12:00:00,33.69,33.8,33.68,33.7,883600.0,24.0136,24.092,24.0064,24.0207,883600.0
2007-05-01 12:30:00,33.7,33.71,33.47,33.47,654600.0,24.0207,24.0278,23.8568,23.8568,654600.0
2007-05-01 13:00:00,33.47,33.5,33.31,33.46,861600.0,23.8568,23.8781,23.7427,23.8496,861600.0
2007-05-01 13:30:00,33.46,33.59,33.44,33.59,793800.0,23.8496,23.9423,23.8354,23.9423,793800.0
2007-05-01 14:00:00,33.59,33.67,33.46,33.6,723400.0,23.9423,23.9993,23.8496,23.9494,723400.0
2007-05-01 14:30:00,33.6,33.75,33.59,33.74,902600.0,23.9494,24.0563,23.9423,24.0492,902600.0
2007-05-01 15:00:00,33.75,33.76,33.68,33.71,1217400.0,24.0563,24.0635,24.0064,24.0278,1217400.0
2007-05-01 15:30:00,33.7,33.73,33.59,33.68,1114000.0,24.0207,24.0421,23.9423,24.0064,1114000.0
2007-05-02 09:30:00,33.52,34.1,33.51,33.97,1660800.0,23.8924,24.3058,23.8853,24.2131,1660800.0
2007-05-02 10:00:00,33.97,34.22,33.96,34.18,1421400.0,24.2131,24.3913,24.206,24.3628,1421400.0
2007-05-02 10:30:00,34.18,34.37,34.18,34.19,1543200.0,24.3628,24.4983,24.3628,24.37,1543200.0
2007-05-02 11:00:00,34.2,34.22,34.17,34.19,640200.0,24.3771,24.3913,24.3557,24.37,640200.0
2007-05-02 11:30:00,34.19,34.22,34.02,34.03,881800.0,24.37,24.3913,24.2488,24.2559,881800.0
2007-05-02 12:00:00,34.04,34.24,34.02,34.21,595000.0,24.263,24.4056,24.2488,24.3842,595000.0
2007-05-02 12:30:00,34.21,34.29,34.2,34.27,466000.0,24.3842,24.4412,24.3771,24.427,466000.0
2007-05-02 13:00:00,34.27,34.38,34.27,34.31,508800.0,24.427,24.5054,24.427,24.4555,508800.0
2007-05-02 13:30:00,34.31,34.46,34.28,34.42,3559600.0,24.4555,24.5624,24.4341,24.5339,3559600.0
2007-05-02 14:00:00,34.42,34.5,34.38,34.49,979200.0,24.5339,24.5909,24.5054,24.5838,979200.0
2007-05-02 14:30:00,34.49,34.6,34.46,34.47,1077000.0,24.5838,24.6622,24.5624,24.5695,1077000.0
2007-05-02 15:00:00,34.47,34.51,34.36,34.42,959000.0,24.5695,24.598,24.4911,24.5339,959000.0
2007-05-02 15:30:00,34.43,34.43,34.31,34.33,1174200.0,24.541,24.541,24.4555,24.4697,1174200.0
2007-05-03 09:30:00,34.59,34.59,34.34,34.46,1439200.0,24.6551,24.6551,24.4769,24.5624,1439200.0
2007-05-03 10:00:00,34.46,34.5,34.1,34.16,1317800.0,24.5624,24.5909,24.3058,24.3486,1317800.0
2007-05-03 10:30:00,34.16,34.5,34.16,34.47,1060000.0,24.3486,24.5909,24.3486,24.5695,1060000.0
2007-05-03 11:00:00,34.47,34.72,34.37,34.65,1547200.0,24.5695,24.7477,24.4983,24.6978,1547200.0
2007-05-03 11:30:00,34.63,34.97,34.63,34.95,1243000.0,24.6836,24.9259,24.6836,24.9117,1243000.0
2007-05-03 12:00:00,34.96,35.08,34.93,34.98,1439400.0,24.9188,25.0043,24.8974,24.9331,1439400.0
2007-05-03 12:30:00,34.97,35.15,34.94,35.08,1296800.0,24.9259,25.0542,24.9045,25.0043,1296800.0
2007-05-03 13:00:00,35.09,35.19,35.07,35.17,837400.0,25.0115,25.0827,24.9972,25.0685,837400.0
2007-05-03 13:30:00,35.17,35.38,35.13,35.35,1365000.0,25.0685,25.2182,25.04,25.1968,1365000.0
2007-05-03 14:00:00,35.34,35.41,35.23,35.34,734000.0,25.1897,25.2395,25.1112,25.1897,734000.0
2007-05-03 14:30:00,35.34,35.48,35.33,35.43,976400.0,25.1897,25.2894,25.1825,25.2538,976400.0
2007-05-03 15:00:00,35.44,35.46,35.38,35.42,1034600.0,25.2609,25.2752,25.2182,25.2467,1034600.0
2007-05-03 15:30:00,35.42,35.44,35.23,35.3,1704600.0,25.2467,25.2609,25.1112,25.1611,1704600.0
2007-05-04 09:30:00,35.8,35.83,35.52,35.72,3391800.0,25.5175,25.5389,25.318,25.4605,3391800.0
2007-05-04 10:00:00,35.71,35.77,35.65,35.74,1408600.0,25.4534,25.4962,25.4106,25.4748,1408600.0
2007-05-04 10:30:00,35.74,35.93,35.68,35.85,1399800.0,25.4748,25.6102,25.432,25.5532,1399800.0
2007-05-04 11:00:00,35.85,35.98,35.76,35.94,1958800.0,25.5532,25.6458,25.489,25.6173,1958800.0
2007-05-04 11:30:00,35.94,35.98,35.87,35.88,1387800.0,25.6173,25.6458,25.5674,25.5746,1387800.0
2007-05-04 12:00:00,35.88,35.89,35.77,35.78,1276000.0,25.5746,25.5817,25.4962,25.5033,1276000.0
2007-05-04 12:30:00,35.78,35.85,35.65,35.82,1282800.0,25.5033,25.5532,25.4106,25.5318,1282800.0
2007-05-04 13:00:00,35.82,35.86,35.71,35.82,734600.0,25.5318,25.5603,25.4534,25.5318,734600.0
2007-05-04 13:30:00,35.82,35.9,35.63,35.68,1089800.0,25.5318,25.5888,25.3964,25.432,1089800.0
2007-05-04 14:00:00,35.68,35.81,35.64,35.76,812200.0,25.432,25.5247,25.4035,25.489,812200.0
2007-05-04 14:30:00,35.76,35.85,35.74,35.8,858200.0,25.489,25.5532,25.4748,25.5175,858200.0
2007-05-04 15:00:00,35.8,35.97,35.8,35.92,862000.0,25.5175,25.6387,25.5175,25.6031,862000.0
2007-05-04 15:30:00,35.92,35.96,35.75,35.87,1469600.0,25.6031,25.6316,25.4819,25.5674,1469600.0
2007-05-07 09:30:00,36.05,36.73,36.05,36.69,3152200.0,25.6957,26.1804,25.6957,26.1519,3152200.0
2007-05-07 10:00:00,36.69,36.69,36.26,36.46,2220400.0,26.1519,26.1519,25.8454,25.988,2220400.0
2007-05-07 10:30:00,36.46,36.5,36.16,36.34,1306000.0,25.988,26.0165,25.7741,25.9024,1306000.0
2007-05-07 11:00:00,36.34,36.43,36.31,36.34,886600.0,25.9024,25.9666,25.8811,25.9024,886600.0
2007-05-07 11:30:00,36.34,36.42,36.31,36.34,665600.0,25.9024,25.9595,25.8811,25.9024,665600.0
2007-05-07 12:00:00,36.34,36.46,36.34,36.41,552000.0,25.9024,25.988,25.9024,25.9523,552000.0
2007-05-07 12:30:00,36.4,36.41,36.32,36.34,500200.0,25.9452,25.9523,25.8882,25.9024,500200.0
2007-05-07 13:00:00,36.35,36.36,36.32,36.36,671200.0,25.9096,25.9167,25.8882,25.9167,671200.0
2007-05-07 13:30:00,36.35,36.45,36.3,36.35,760600.0,25.9096,25.9808,25.8739,25.9096,760600.0
2007-05-07 14:00:00,36.34,36.43,36.31,36.35,752400.0,25.9024,25.9666,25.8811,25.9096,752400.0
2007-05-07 14:30:00,36.35,36.37,36.18,36.21,974200.0,25.9096,25.9238,25.7884,25.8098,974200.0
2007-05-07 15:00:00,36.21,36.22,36.1,36.18,1187800.0,25.8098,25.8169,25.7314,25.7884,1187800.0
2007-05-07 15:30:00,36.19,36.22,36.05,36.08,1290000.0,25.7955,25.8169,25.6957,25.7171,1290000.0
2007-05-08 09:30:00,35.81,35.88,35.5,35.52,1666200.0,25.5247,25.5746,25.3037,25.318,1666200.0
2007-05-08 10:00:00,35.52,35.57,35.26,35.49,1672000.0,25.318,25.3536,25.1326,25.2966,1672000.0
2007-05-08 10:30:00,35.49,35.63,35.45,35.63,1523400.0,25.2966,25.3964,25.2681,25.3964,1523400.0
2007-05-08 11:00:00,35.63,35.66,35.38,35.43,829600.0,25.3964,25.4177,25.2182,25.2538,829600.0
2007-05-08 11:30:00,35.44,35.57,35.38,35.51,757200.0,25.2609,25.3536,25.2182,25.3108,757200.0
2007-05-08 12:00:00,35.51,35.62,35.46,35.61,654200.0,25.3108,25.3892,25.2752,25.3821,654200.0
2007-05-08 12:30:00,35.62,35.8,35.6,35.74,663600.0,25.3892,25.5175,25.375,25.4748,663600.0
2007-05-08 13:00:00,35.74,35.74,35.57,35.6,1377600.0,25.4748,25.4748,25.3536,25.375,1377600.0
2007-05-08 13:30:00,35.6,35.7,35.52,35.64,798000.0,25.375,25.4463,25.318,25.4035,798000.0
2007-05-08 14:00:00,35.63,35.68,35.55,35.66,904000.0,25.3964,25.432,25.3393,25.4177,904000.0
2007-05-08 14:30:00,35.67,35.72,35.63,35.7,669600.0,25.4249,25.4605,25.3964,25.4463,669600.0
2007-05-08 15:00:00,35.69,35.75,35.64,35.68,1075200.0,25.4391,25.4819,25.4035,25.432,1075200.0
2007-05-08 15:30:00,35.68,35.81,35.66,35.74,1635800.0,25.432,25.5247,25.4177,25.4748,1635800.0
2007-05-09 09:30:00,35.75,36.06,35.71,35.88,1498200.0,25.4819,25.7029,25.4534,25.5746,1498200.0
2007-05-09 10:00:00,35.88,36.17,35.85,36.14,1472800.0,25.5746,25.7813,25.5532,25.7599,1472800.0
2007-05-09 10:30:00,36.14,36.28,36.05,36.17,1173800.0,25.7599,25.8597,25.6957,25.7813,1173800.0
2007-05-09 11:00:00,36.17,36.48,36.15,36.47,1649600.0,25.7813,26.0022,25.767,25.9951,1649600.0
2007-05-09 11:30:00,36.46,36.61,36.3,36.4,2496800.0,25.988,26.0949,25.8739,25.9452,2496800.0
2007-05-09 12:00:00,36.41,36.6,36.38,36.6,926600.0,25.9523,26.0878,25.9309,26.0878,926600.0
2007-05-09 12:30:00,36.59,36.63,36.35,36.47,934400.0,26.0806,26.1091,25.9096,25.9951,934400.0
2007-05-09 13:00:00,36.47,36.48,36.33,36.34,379000.0,25.9951,26.0022,25.8953,25.9024,379000.0
2007-05-09 13:30:00,36.34,36.38,36.25,36.31,827400.0,25.9024,25.9309,25.8383,25.8811,827400.0
2007-05-09 14:00:00,36.31,36.45,36.25,36.32,1358600.0,25.8811,25.9808,25.8383,25.8882,1358600.0
2007-05-09 14:30:00,36.32,36.54,36.26,36.41,1131400.0,25.8882,26.045,25.8454,25.9523,1131400.0
2007-05-09 15:00:00,36.41,36.5,36.33,36.5,1257000.0,25.9523,26.0165,25.8953,26.0165,1257000.0
2007-05-09 15:30:00,36.49,36.51,36.37,36.49,1298600.0,26.0094,26.0236,25.9238,26.0094,1298600.0
2007-05-10 09:30:00,36.0,36.13,35.88,36.1,1693400.0,25.6601,25.7528,25.5746,25.7314,1693400.0
2007-05-10 10:00:00,36.1,36.23,35.98,36.23,975800.0,25.7314,25.824,25.6458,25.824,975800.0
2007-05-10 10:30:00,36.21,36.35,36.2,36.35,842600.0,25.8098,25.9096,25.8026,25.9096,842600.0
2007-05-10 11:00:00,36.34,36.35,36.11,36.17,1338600.0,25.9024,25.9096,25.7385,25.7813,1338600.0
2007-05-10 11:30:00,36.18,36.18,35.85,35.86,1563000.0,25.7884,25.7884,25.5532,25.5603,1563000.0
2007-05-10 12:00:00,35.85,35.87,35.59,35.82,2083200.0,25.5532,25.5674,25.3678,25.5318,2083200.0
2007-05-10 12:30:00,35.83,35.86,35.56,35.56,955600.0,25.5389,25.5603,25.3465,25.3465,955600.0
2007-05-10 13:00:00,35.56,35.63,35.5,35.57,1332000.0,25.3465,25.3964,25.3037,25.3536,1332000.0
2007-05-10 13:30:00,35.56,35.73,35.38,35.63,1403400.0,25.3465,25.4676,25.2182,25.3964,1403400.0
2007-05-10 14:00:00,35.64,35.85,35.62,35.73,1276600.0,25.4035,25.5532,25.3892,25.4676,1276600.0
2007-05-10 14:30:00,35.73,35.83,35.6,35.63,803000.0,25.4676,25.5389,25.375,25.3964,803000.0
2007-05-10 15:00:00,35.63,35.72,35.5,35.61,860000.0,25.3964,25.4605,25.3037,25.3821,860000.0
2007-05-10 15:30:00,35.61,35.65,35.49,35.52,1508400.0,25.3821,25.4106,25.2966,25.318,1508400.0
2007-05-11 09:30:00,35.87,36.1,35.76,35.93,1804600.0,25.5674,25.7314,25.489,25.6102,1804600.0
2007-05-11 10:00:00,35.93,36.14,35.88,36.01,1445200.0,25.6102,25.7599,25.5746,25.6672,1445200.0
2007-05-11 10:30:00,36.01,36.3,35.96,36.13,1334800.0,25.6672,25.8739,25.6316,25.7528,1334800.0
2007-05-11 11:00:00,36.15,36.35,36.13,36.33,1133800.0,25.767,25.9096,25.7528,25.8953,1133800.0
2007-05-11 11:30:00,36.33,36.46,36.24,36.29,1967200.0,25.8953,25.988,25.8312,25.8668,1967200.0
2007-05-11 12:00:00,36.29,36.36,36.27,36.35,816200.0,25.8668,25.9167,25.8525,25.9096,816200.0
2007-05-11 12:30:00,36.35,36.43,36.3,36.41,708800.0,25.9096,25.9666,25.8739,25.9523,708800.0
2007-05-11 13:00:00,36.41,36.48,36.32,36.48,758000.0,25.9523,26.0022,25.8882,26.0022,758000.0
2007-05-11 13:30:00,36.48,36.51,36.2,36.23,930600.0,26.0022,26.0236,25.8026,25.824,930600.0
2007-05-11 14:00:00,36.23,36.4,36.22,36.37,814800.0,25.824,25.9452,25.8169,25.9238,814800.0
2007-05-11 14:30:00,36.38,36.49,36.34,36.43,1460400.0,25.9309,26.0094,25.9024,25.9666,1460400.0
2007-05-11 15:00:00,36.42,36.45,36.35,36.39,953200.0,25.9595,25.9808,25.9096,25.9381,953200.0
2007-05-11 15:30:00,36.4,36.46,36.36,36.43,1390800.0,25.9452,25.988,25.9167,25.9666,1390800.0
2007-05-14 09:30:00,36.8,36.8,36.18,36.27,1723400.0,26.2303,26.2303,25.7884,25.8525,1723400.0
2007-05-14 10:00:00,36.26,36.27,35.87,35.93,1569000.0,25.8454,25.8525,25.5674,25.6102,1569000.0
2007-05-14 10:30:00,35.93,36.21,35.0,35.74,2642000.0,25.6102,25.8098,24.9473,25.4748,2642000.0
2007-05-14 11:00:00,35.79,36.4,35.58,36.04,3157600.0,25.5104,25.9452,25.3607,25.6886,3157600.0
2007-05-14 11:30:00,36.04,36.38,35.83,35.92,1224000.0,25.6886,25.9309,25.5389,25.6031,1224000.0
2007-05-14 12:00:00,35.91,36.12,35.91,36.0,1099800.0,25.5959,25.7456,25.5959,25.6601,1099800.0
2007-05-14 12:30:00,36.0,36.23,35.98,36.21,1425800.0,25.6601,25.824,25.6458,25.8098,1425800.0
2007-05-14 13:00:00,36.2,36.24,36.02,36.04,1204400.0,25.8026,25.8312,25.6743,25.6886,1204400.0
2007-05-14 13:30:00,36.04,36.1,35.88,35.9,823600.0,25.6886,25.7314,25.5746,25.5888,823600.0
2007-05-14 14:00:00,35.9,35.9,35.61,35.73,1196600.0,25.5888,25.5888,25.3821,25.4676,1196600.0
2007-05-14 14:30:00,35.73,35.91,35.66,35.8,670800.0,25.4676,25.5959,25.4177,25.5175,670800.0
2007-05-14 15:00:00,35.79,35.91,35.75,35.85,852600.0,25.5104,25.5959,25.4819,25.5532,852600.0
2007-05-14 15:30:00,35.85,35.9,35.74,35.81,1129400.0,25.5532,25.5888,25.4748,25.5247,1129400.0
2007-05-15 09:30:00,35.83,36.16,35.83,36.13,1543200.0,25.5389,25.7741,25.5389,25.7528,1543200.0
2007-05-15 10:00:00,36.1,36.34,36.06,36.22,1312200.0,25.7314,25.9024,25.7029,25.8169,1312200.0
2007-05-15 10:30:00,36.23,36.34,36.17,36.19,1012000.0,25.824,25.9024,25.7813,25.7955,1012000.0
2007-05-15 11:00:00,36.19,36.29,36.11,36.25,1049000.0,25.7955,25.8668,25.7385,25.8383,1049000.0
2007-05-15 11:30:00,36.24,36.45,36.23,36.43,1166200.0,25.8312,25.9808,25.824,25.9666,1166200.0
2007-05-15 12:00:00,36.42,36.5,36.38,36.47,831800.0,25.9595,26.0165,25.9309,25.9951,831800.0
2007-05-15 12:30:00,36.49,36.52,36.42,36.49,660000.0,26.0094,26.0307,25.9595,26.0094,660000.0
2007-05-15 13:00:00,36.48,36.51,36.41,36.45,527800.0,26.0022,26.0236,25.9523,25.9808,527800.0
2007-05-15 13:30:00,36.45,36.46,36.2,36.27,958000.0,25.9808,25.988,25.8026,25.8525,958000.0
2007-05-15 14:00:00,36.27,36.38,36.13,36.15,1412200.0,25.8525,25.9309,25.7528,25.767,1412200.0
2007-05-15 14:30:00,36.13,36.19,35.93,36.08,1273600.0,25.7528,25.7955,25.6102,25.7171,1273600.0
2007-05-15 15:00:00,36.08,36.2,35.94,36.11,968000.0,25.7171,25.8026,25.6173,25.7385,968000.0
2007-05-15 15:30:00,36.11,36.27,35.96,35.99,1723200.0,25.7385,25.8525,25.6316,25.653,1723200.0
2007-05-16 09:30:00,35.9,36.0,35.59,35.95,2406400.0,25.5888,25.6601,25.3678,25.6245,2406400.0
2007-05-16 10:00:00,35.95,36.02,35.8,35.91,1083800.0,25.6245,25.6743,25.5175,25.5959,1083800.0
2007-05-16 10:30:00,35.91,35.92,35.8,35.86,1704600.0,25.5959,25.6031,25.5175,25.5603,1704600.0
2007-05-16 11:00:00,35.85,35.87,35.47,35.69,2012200.0,25.5532,25.5674,25.2823,25.4391,2012200.0
2007-05-16 11:30:00,35.69,35.83,35.64,35.67,1026000.0,25.4391,25.5389,25.4035,25.4249,1026000.0
2007-05-16 12:00:00,35.68,35.73,35.35,35.42,1265600.0,25.432,25.4676,25.1968,25.2467,1265600.0
2007-05-16 12:30:00,35.43,35.45,35.25,35.32,1350600.0,25.2538,25.2681,25.1255,25.1754,1350600.0
2007-05-16 13:00:00,35.34,35.42,35.29,35.31,789000.0,25.1897,25.2467,25.154,25.1683,789000.0
2007-05-16 13:30:00,35.32,35.49,35.25,35.39,1113600.0,25.1754,25.2966,25.1255,25.2253,1113600.0
2007-05-16 14:00:00,35.39,35.62,35.38,35.54,1192800.0,25.2253,25.3892,25.2182,25.3322,1192800.0
2007-05-16 14:30:00,35.53,35.58,35.48,35.5,1038400.0,25.3251,25.3607,25.2894,25.3037,1038400.0
2007-05-16 15:00:00,35.51,35.54,35.38,35.44,1033600.0,25.3108,25.3322,25.2182,25.2609,1033600.0
2007-05-16 15:30:00,35.45,35.66,35.45,35.6,1855000.0,25.2681,25.4177,25.2681,25.375,1855000.0
2007-05-17 09:30:00,35.09,35.1,34.55,34.74,4202600.0,25.0115,25.0186,24.6266,24.762,4202600.0
2007-05-17 10:00:00,34.74,34.97,34.6,34.96,2651800.0,24.762,24.9259,24.6622,24.9188,2651800.0
2007-05-17 10:30:00,34.97,35.02,34.74,35.01,1656400.0,24.9259,24.9616,24.762,24.9544,1656400.0
2007-05-17 11:00:00,35.02,35.16,34.96,35.05,1854800.0,24.9616,25.0614,24.9188,24.9829,1854800.0
2007-05-17 11:30:00,35.05,35.23,35.05,35.16,1133200.0,24.9829,25.1112,24.9829,25.0614,1133200.0
2007-05-17 12:00:00,35.16,35.39,35.13,35.38,1574400.0,25.0614,25.2253,25.04,25.2182,1574400.0
2007-05-17 12:30:00,35.38,35.5,35.23,35.46,1160600.0,25.2182,25.3037,25.1112,25.2752,1160600.0
2007-05-17 13:00:00,35.46,35.63,35.38,35.55,1071800.0,25.2752,25.3964,25.2182,25.3393,1071800.0
2007-05-17 13:30:00,35.55,35.69,35.47,35.56,1094400.0,25.3393,25.4391,25.2823,25.3465,1094400.0
2007-05-17 14:00:00,35.55,35.6,35.43,35.58,677600.0,25.3393,25.375,25.2538,25.3607,677600.0
2007-05-17 14:30:00,35.58,35.7,35.54,35.68,597200.0,25.3607,25.4463,25.3322,25.432,597200.0
2007-05-17 15:00:00,35.68,35.74,35.55,35.55,1199800.0,25.432,25.4748,25.3393,25.3393,1199800.0
2007-05-17 15:30:00,35.54,35.57,35.41,35.41,1506200.0,25.3322,25.3536,25.2395,25.2395,1506200.0
2007-05-18 09:30:00,35.49,35.5,35.06,35.13,2618200.0,25.2966,25.3037,24.9901,25.04,2618200.0
2007-05-18 10:00:00,35.13,35.24,35.02,35.1,1710000.0,25.04,25.1184,24.9616,25.0186,1710000.0
2007-05-18 10:30:00,35.09,35.15,35.02,35.14,1795400.0,25.0115,25.0542,24.9616,25.0471,1795400.0
2007-05-18 11:00:00,35.13,35.41,35.1,35.38,1193800.0,25.04,25.2395,25.0186,25.2182,1193800.0
2007-05-18 11:30:00,35.38,35.59,35.37,35.58,1159400.0,25.2182,25.3678,25.211,25.3607,1159400.0
2007-05-18 12:00:00,35.58,35.86,35.54,35.68,1405200.0,25.3607,25.5603,25.3322,25.432,1405200.0
2007-05-18 12:30:00,35.69,35.77,35.65,35.68,852800.0,25.4391,25.4962,25.4106,25.432,852800.0
2007-05-18 13:00:00,35.69,35.75,35.65,35.7,683600.0,25.4391,25.4819,25.4106,25.4463,683600.0
2007-05-18 13:30:00,35.7,35.71,35.58,35.63,643200.0,25.4463,25.4534,25.3607,25.3964,643200.0
2007-05-18 14:00:00,35.63,35.76,35.57,35.73,706400.0,25.3964,25.489,25.3536,25.4676,706400.0
2007-05-18 14:30:00,35.74,35.74,35.47,35.52,833200.0,25.4748,25.4748,25.2823,25.318,833200.0
2007-05-18 15:00:00,35.52,35.62,35.44,35.62,803800.0,25.318,25.3892,25.2609,25.3892,803800.0
2007-05-18 15:30:00,35.62,35.66,35.54,35.57,1345400.0,25.3892,25.4177,25.3322,25.3536,1345400.0
2007-05-21 09:30:00,35.67,36.14,35.65,35.93,2278200.0,25.4249,25.7599,25.4106,25.6102,2278200.0
2007-05-21 10:00:00,35.93,36.07,35.73,35.73,1200000.0,25.6102,25.71,25.4676,25.4676,1200000.0
2007-05-21 10:30:00,35.74,36.25,35.73,36.12,1366600.0,25.4748,25.8383,25.4676,25.7456,1366600.0
2007-05-21 11:00:00,36.12,36.35,36.08,36.3,942400.0,25.7456,25.9096,25.7171,25.8739,942400.0
2007-05-21 11:30:00,36.3,36.33,36.22,36.29,892800.0,25.8739,25.8953,25.8169,25.8668,892800.0
2007-05-21 12:00:00,36.29,36.38,36.24,36.38,1056800.0,25.8668,25.9309,25.8312,25.9309,1056800.0
2007-05-21 12:30:00,36.38,36.5,36.38,36.49,726400.0,25.9309,26.0165,25.9309,26.0094,726400.0
2007-05-21 13:00:00,36.49,36.62,36.49,36.49,740600.0,26.0094,26.102,26.0094,26.0094,740600.0
2007-05-21 13:30:00,36.49,36.5,36.27,36.41,658600.0,26.0094,26.0165,25.8525,25.9523,658600.0
2007-05-21 14:00:00,36.4,36.45,36.37,36.39,315000.0,25.9452,25.9808,25.9238,25.9381,315000.0
2007-05-21 14:30:00,36.39,36.56,36.38,36.47,706000.0,25.9381,26.0592,25.9309,25.9951,706000.0
2007-05-21 15:00:00,36.47,36.47,36.15,36.17,1923200.0,25.9951,25.9951,25.767,25.7813,1923200.0
2007-05-21 15:30:00,36.17,36.23,36.12,36.14,934400.0,25.7813,25.824,25.7456,25.7599,934400.0
2007-05-22 09:30:00,36.25,36.57,36.03,36.1,2413800.0,25.8383,26.0664,25.6815,25.7314,2413800.0
2007-05-22 10:00:00,36.09,36.34,36.08,36.2,1383200.0,25.7242,25.9024,25.7171,25.8026,1383200.0
2007-05-22 10:30:00,36.2,36.44,36.0,36.13,1074200.0,25.8026,25.9737,25.6601,25.7528,1074200.0
2007-05-22 11:00:00,36.13,36.24,35.9,35.99,1032400.0,25.7528,25.8312,25.5888,25.653,1032400.0
2007-05-22 11:30:00,35.99,36.04,35.66,35.68,1084800.0,25.653,25.6886,25.4177,25.432,1084800.0
2007-05-22 12:00:00,35.67,35.94,35.67,35.85,671800.0,25.4249,25.6173,25.4249,25.5532,671800.0
2007-05-22 12:30:00,35.85,35.93,35.75,35.89,1000600.0,25.5532,25.6102,25.4819,25.5817,1000600.0
2007-05-22 13:00:00,35.88,35.88,35.77,35.81,841800.0,25.5746,25.5746,25.4962,25.5247,841800.0
2007-05-22 13:30:00,35.81,35.96,35.81,35.83,580200.0,25.5247,25.6316,25.5247,25.5389,580200.0
2007-05-22 14:00:00,35.83,35.88,35.78,35.81,830600.0,25.5389,25.5746,25.5033,25.5247,830600.0
2007-05-22 14:30:00,35.81,35.88,35.78,35.82,406800.0,25.5247,25.5746,25.5033,25.5318,406800.0
2007-05-22 15:00:00,35.81,35.83,35.61,35.7,958000.0,25.5247,25.5389,25.3821,25.4463,958000.0
2007-05-22 15:30:00,35.7,35.76,35.63,35.68,1103400.0,25.4463,25.489,25.3964,25.432,1103400.0
2007-05-23 09:30:00,35.81,36.23,35.77,36.2,1548600.0,25.5247,25.824,25.4962,25.8026,1548600.0
2007-05-23 10:00:00,36.2,36.52,36.19,36.4,2215400.0,25.8026,26.0307,25.7955,25.9452,2215400.0
2007-05-23 10:30:00,36.4,36.58,36.24,36.56,1626600.0,25.9452,26.0735,25.8312,26.0592,1626600.0
2007-05-23 11:00:00,36.55,37.62,36.55,37.52,6680600.0,26.0521,26.8148,26.0521,26.7435,6680600.0
2007-05-23 11:30:00,37.52,37.6,37.13,37.26,4949400.0,26.7435,26.8005,26.4655,26.5582,4949400.0
2007-05-23 12:00:00,37.26,37.37,36.98,37.31,2620800.0,26.5582,26.6366,26.3586,26.5938,2620800.0
2007-05-23 12:30:00,37.32,37.54,37.3,37.44,1334200.0,26.601,26.7578,26.5867,26.6865,1334200.0
2007-05-23 13:00:00,37.44,37.57,37.22,37.24,1915800.0,26.6865,26.7792,26.5297,26.5439,1915800.0
2007-05-23 13:30:00,37.24,37.29,37.08,37.1,1775400.0,26.5439,26.5796,26.4299,26.4441,1775400.0
2007-05-23 14:00:00,37.09,37.2,36.59,36.6,1908400.0,26.437,26.5154,26.0806,26.0878,1908400.0
2007-05-23 14:30:00,36.62,36.99,36.62,36.88,1823000.0,26.102,26.3657,26.102,26.2873,1823000.0
2007-05-23 15:00:00,36.88,37.1,36.73,37.01,2743000.0,26.2873,26.4441,26.1804,26.38,2743000.0
2007-05-23 15:30:00,37.02,37.1,36.76,36.83,1988400.0,26.3871,26.4441,26.2018,26.2517,1988400.0
2007-05-24 09:30:00,36.52,37.1,36.51,36.96,1616400.0,26.0307,26.4441,26.0236,26.3444,1616400.0
2007-05-24 10:00:00,36.96,37.27,36.85,36.94,1687800.0,26.3444,26.5653,26.266,26.3301,1687800.0
2007-05-24 10:30:00,36.94,36.96,36.33,36.4,1389000.0,26.3301,26.3444,25.8953,25.9452,1389000.0
2007-05-24 11:00:00,36.4,36.66,36.07,36.1,1765400.0,25.9452,26.1305,25.71,25.7314,1765400.0
2007-05-24 11:30:00,36.13,36.38,35.88,36.33,2152800.0,25.7528,25.9309,25.5746,25.8953,2152800.0
2007-05-24 12:00:00,36.32,36.33,36.04,36.04,1740000.0,25.8882,25.8953,25.6886,25.6886,1740000.0
2007-05-24 12:30:00,36.04,36.13,35.75,36.08,1640400.0,25.6886,25.7528,25.4819,25.7171,1640400.0
2007-05-24 13:00:00,36.07,36.23,35.95,36.14,622600.0,25.71,25.824,25.6245,25.7599,622600.0
2007-05-24 13:30:00,36.14,36.28,36.01,36.27,834800.0,25.7599,25.8597,25.6672,25.8525,834800.0
2007-05-24 14:00:00,36.27,36.32,36.08,36.29,1314400.0,25.8525,25.8882,25.7171,25.8668,1314400.0
2007-05-24 14:30:00,36.3,36.32,36.03,36.1,1130400.0,25.8739,25.8882,25.6815,25.7314,1130400.0
2007-05-24 15:00:00,36.1,36.19,36.0,36.13,1651600.0,25.7314,25.7955,25.6601,25.7528,1651600.0
2007-05-24 15:30:00,36.12,36.16,35.94,36.12,3686200.0,25.7456,25.7741,25.6173,25.7456,3686200.0
2007-05-25 09:30:00,36.38,36.93,36.38,36.78,1861800.0,25.9309,26.323,25.9309,26.2161,1861800.0
2007-05-25 10:00:00,36.77,36.77,36.51,36.66,1445400.0,26.2089,26.2089,26.0236,26.1305,1445400.0
2007-05-25 10:30:00,36.67,37.02,36.66,36.84,1519200.0,26.1377,26.3871,26.1305,26.2588,1519200.0
2007-05-25 11:00:00,36.84,36.89,36.66,36.69,752200.0,26.2588,26.2945,26.1305,26.1519,752200.0
2007-05-25 11:30:00,36.7,37.0,36.68,36.97,825400.0,26.159,26.3729,26.1448,26.3515,825400.0
2007-05-25 12:00:00,36.96,36.97,36.88,36.91,1073600.0,26.3444,26.3515,26.2873,26.3087,1073600.0
2007-05-25 12:30:00,36.91,37.07,36.9,37.01,810000.0,26.3087,26.4228,26.3016,26.38,810000.0
2007-05-25 13:00:00,37.01,37.13,37.01,37.06,767000.0,26.38,26.4655,26.38,26.4156,767000.0
2007-05-25 13:30:00,37.07,37.08,36.96,37.04,809000.0,26.4228,26.4299,26.3444,26.4014,809000.0
2007-05-25 14:00:00,37.04,37.13,37.03,37.11,727600.0,26.4014,26.4655,26.3943,26.4513,727600.0
2007-05-25 14:30:00,37.1,37.37,37.1,37.27,1394200.0,26.4441,26.6366,26.4441,26.5653,1394200.0
2007-05-25 15:00:00,37.27,37.33,37.18,37.27,1014200.0,26.5653,26.6081,26.5012,26.5653,1014200.0
2007-05-25 15:30:00,37.27,37.35,37.25,37.34,1148800.0,26.5653,26.6223,26.5511,26.6152,1148800.0
2007-05-29 09:30:00,37.27,37.85,37.25,37.79,1930600.0,26.5653,26.9787,26.5511,26.936,1930600.0
2007-05-29 10:00:00,37.8,38.09,37.8,37.92,3053200.0,26.9431,27.1498,26.9431,27.0286,3053200.0
2007-05-29 10:30:00,37.91,38.02,37.81,37.98,1431200.0,27.0215,27.0999,26.9502,27.0714,1431200.0
2007-05-29 11:00:00,37.98,38.08,37.89,38.02,1239000.0,27.0714,27.1427,27.0072,27.0999,1239000.0
2007-05-29 11:30:00,38.03,38.07,37.85,37.88,1375800.0,27.107,27.1355,26.9787,27.0001,1375800.0
2007-05-29 12:00:00,37.9,37.92,37.66,37.72,2083000.0,27.0144,27.0286,26.8433,26.8861,2083000.0
2007-05-29 12:30:00,37.72,37.83,37.67,37.83,794400.0,26.8861,26.9645,26.8504,26.9645,794400.0
2007-05-29 13:00:00,37.83,37.94,37.31,37.84,1219200.0,26.9645,27.0429,26.5938,26.9716,1219200.0
2007-05-29 13:30:00,37.84,37.84,37.66,37.77,1186400.0,26.9716,26.9716,26.8433,26.9217,1186400.0
2007-05-29 14:00:00,37.77,37.88,37.73,37.85,977800.0,26.9217,27.0001,26.8932,26.9787,977800.0
2007-05-29 14:30:00,37.85,37.93,37.79,37.83,963800.0,26.9787,27.0358,26.936,26.9645,963800.0
2007-05-29 15:00:00,37.83,37.98,37.82,37.93,909000.0,26.9645,27.0714,26.9573,27.0358,909000.0
2007-05-29 15:30:00,37.93,37.98,37.88,37.92,2054200.0,27.0358,27.0714,27.0001,27.0286,2054200.0
2007-05-30 09:30:00,37.5,38.1,37.24,38.08,2389400.0,26.7293,27.1569,26.5439,27.1427,2389400.0
2007-05-30 10:00:00,38.08,38.18,37.84,37.98,2134000.0,27.1427,27.214,26.9716,27.0714,2134000.0
2007-05-30 10:30:00,37.98,38.1,37.91,38.04,1933200.0,27.0714,27.1569,27.0215,27.1142,1933200.0
2007-05-30 11:00:00,38.04,38.3,38.01,38.19,1133400.0,27.1142,27.2995,27.0928,27.2211,1133400.0
2007-05-30 11:30:00,38.2,38.36,38.13,38.27,1011000.0,27.2282,27.3423,27.1783,27.2781,1011000.0
2007-05-30 12:00:00,38.27,38.92,38.26,38.81,2540600.0,27.2781,27.7414,27.271,27.663,2540600.0
2007-05-30 12:30:00,38.82,38.85,38.54,38.55,1250400.0,27.6701,27.6915,27.4706,27.4777,1250400.0
2007-05-30 13:00:00,38.56,38.64,38.46,38.57,903400.0,27.4848,27.5418,27.4135,27.4919,903400.0
2007-05-30 13:30:00,38.57,38.58,38.39,38.42,1562000.0,27.4919,27.4991,27.3636,27.385,1562000.0
2007-05-30 14:00:00,38.42,38.62,38.33,38.57,2008600.0,27.385,27.5276,27.3209,27.4919,2008600.0
2007-05-30 14:30:00,38.56,38.78,38.49,38.64,977000.0,27.4848,27.6416,27.4349,27.5418,977000.0
2007-05-30 15:00:00,38.65,38.95,38.6,38.92,2181200.0,27.549,27.7628,27.5133,27.7414,2181200.0
2007-05-30 15:30:00,38.92,38.96,38.82,38.9,1708600.0,27.7414,27.7699,27.6701,27.7272,1708600.0
2007-05-31 09:30:00,39.13,39.4,39.08,39.21,3227200.0,27.8911,28.0835,27.8555,27.9481,3227200.0
2007-05-31 10:00:00,39.22,39.37,39.05,39.1,1788800.0,27.9552,28.0622,27.8341,27.8697,1788800.0
2007-05-31 10:30:00,39.1,39.35,39.06,39.24,1129000.0,27.8697,28.0479,27.8412,27.9695,1129000.0
2007-05-31 11:00:00,39.24,39.3,39.09,39.1,1134600.0,27.9695,28.0123,27.8626,27.8697,1134600.0
2007-05-31 11:30:00,39.1,39.25,39.08,39.09,654600.0,27.8697,27.9766,27.8555,27.8626,654600.0
2007-05-31 12:00:00,39.1,39.19,39.02,39.13,1348600.0,27.8697,27.9339,27.8127,27.8911,1348600.0
2007-05-31 12:30:00,39.13,39.24,39.09,39.2,686800.0,27.8911,27.9695,27.8626,27.941,686800.0
2007-05-31 13:00:00,39.2,39.22,39.09,39.12,813800.0,27.941,27.9552,27.8626,27.884,813800.0
2007-05-31 13:30:00,39.12,39.15,39.0,39.13,976200.0,27.884,27.9053,27.7984,27.8911,976200.0
2007-05-31 14:00:00,39.12,39.21,39.11,39.18,460200.0,27.884,27.9481,27.8768,27.9267,460200.0
2007-05-31 14:30:00,39.18,39.35,39.16,39.23,980200.0,27.9267,28.0479,27.9125,27.9624,980200.0
2007-05-31 15:00:00,39.23,39.45,39.21,39.26,1257400.0,27.9624,28.1192,27.9481,27.9838,1257400.0
2007-05-31 15:30:00,39.26,39.4,39.17,39.27,1977200.0,27.9838,28.0835,27.9196,27.9909,1977200.0
2007-06-01 09:30:00,39.58,39.81,39.51,39.73,2441800.0,28.2118,28.3758,28.1619,28.3188,2441800.0
2007-06-01 10:00:00,39.73,39.86,39.68,39.78,2087400.0,28.3188,28.4114,28.2831,28.3544,2087400.0
2007-06-01 10:30:00,39.79,40.0,39.74,39.99,1592000.0,28.3615,28.5112,28.3259,28.5041,1592000.0
2007-06-01 11:00:00,39.99,40.0,39.81,39.81,1323000.0,28.5041,28.5112,28.3758,28.3758,1323000.0
2007-06-01 11:30:00,39.81,39.81,39.71,39.74,774800.0,28.3758,28.3758,28.3045,28.3259,774800.0
2007-06-01 12:00:00,39.75,39.77,39.3,39.38,1779600.0,28.333,28.3473,28.0123,28.0693,1779600.0
2007-06-01 12:30:00,39.38,39.51,39.36,39.4,1164600.0,28.0693,28.1619,28.055,28.0835,1164600.0
2007-06-01 13:00:00,39.4,39.46,39.28,39.42,1125400.0,28.0835,28.1263,27.998,28.0978,1125400.0
2007-06-01 13:30:00,39.43,39.48,39.37,39.42,541400.0,28.1049,28.1406,28.0622,28.0978,541400.0
2007-06-01 14:00:00,39.42,39.54,39.37,39.52,681800.0,28.0978,28.1833,28.0622,28.1691,681800.0
2007-06-01 14:30:00,39.52,39.61,39.44,39.6,799000.0,28.1691,28.2332,28.1121,28.2261,799000.0
2007-06-01 15:00:00,39.61,39.66,39.55,39.61,894000.0,28.2332,28.2689,28.1905,28.2332,894000.0
2007-06-01 15:30:00,39.61,39.76,39.56,39.72,1942800.0,28.2332,28.3401,28.1976,28.3116,1942800.0
2007-06-04 09:30:00,39.71,39.88,39.4,39.52,1589200.0,28.3045,28.4257,28.0835,28.1691,1589200.0
2007-06-04 10:00:00,39.52,39.68,39.4,39.51,1264200.0,28.1691,28.2831,28.0835,28.1619,1264200.0
2007-06-04 10:30:00,39.5,39.58,39.29,39.49,1045000.0,28.1548,28.2118,28.0051,28.1477,1045000.0
2007-06-04 11:00:00,39.49,39.75,39.48,39.56,834000.0,28.1477,28.333,28.1406,28.1976,834000.0
2007-06-04 11:30:00,39.57,39.68,39.47,39.49,676800.0,28.2047,28.2831,28.1334,28.1477,676800.0
2007-06-04 12:00:00,39.5,39.56,39.34,39.42,666200.0,28.1548,28.1976,28.0408,28.0978,666200.0
2007-06-04 12:30:00,39.42,39.52,39.35,39.36,600200.0,28.0978,28.1691,28.0479,28.055,600200.0
2007-06-04 13:00:00,39.36,39.36,39.19,39.29,786000.0,28.055,28.055,27.9339,28.0051,786000.0
2007-06-04 13:30:00,39.28,39.35,39.2,39.21,751800.0,27.998,28.0479,27.941,27.9481,751800.0
2007-06-04 14:00:00,39.2,39.23,39.11,39.11,807200.0,27.941,27.9624,27.8768,27.8768,807200.0
2007-06-04 14:30:00,39.12,39.34,39.05,39.23,855200.0,27.884,28.0408,27.8341,27.9624,855200.0
2007-06-04 15:00:00,39.22,39.44,39.19,39.4,982600.0,27.9552,28.1121,27.9339,28.0835,982600.0
2007-06-04 15:30:00,39.4,39.68,39.38,39.65,2040000.0,28.0835,28.2831,28.0693,28.2617,2040000.0
2007-06-05 09:30:00,39.56,39.56,39.13,39.21,2326800.0,28.1976,28.1976,27.8911,27.9481,2326800.0
2007-06-05 10:00:00,39.2,39.47,39.18,39.26,1920400.0,27.941,28.1334,27.9267,27.9838,1920400.0
2007-06-05 10:30:00,39.27,39.35,39.21,39.24,1376400.0,27.9909,28.0479,27.9481,27.9695,1376400.0
2007-06-05 11:00:00,39.24,39.27,39.1,39.16,1075200.0,27.9695,27.9909,27.8697,27.9125,1075200.0
2007-06-05 11:30:00,39.15,39.16,38.68,38.68,1201000.0,27.9053,27.9125,27.5703,27.5703,1201000.0
2007-06-05 12:00:00,38.68,38.74,38.54,38.6,1282000.0,27.5703,27.6131,27.4706,27.5133,1282000.0
2007-06-05 12:30:00,38.6,38.81,38.6,38.76,1034000.0,27.5133,27.663,27.5133,27.6274,1034000.0
2007-06-05 13:00:00,38.77,38.81,38.66,38.71,1150400.0,27.6345,27.663,27.5561,27.5917,1150400.0
2007-06-05 13:30:00,38.7,38.88,38.66,38.85,868000.0,27.5846,27.7129,27.5561,27.6915,868000.0
2007-06-05 14:00:00,38.85,38.99,38.82,38.93,588200.0,27.6915,27.7913,27.6701,27.7485,588200.0
2007-06-05 14:30:00,38.93,39.09,38.92,39.0,770400.0,27.7485,27.8626,27.7414,27.7984,770400.0
2007-06-05 15:00:00,39.01,39.09,38.99,39.09,683000.0,27.8056,27.8626,27.7913,27.8626,683000.0
2007-06-05 15:30:00,39.09,39.22,39.04,39.1,1546400.0,27.8626,27.9552,27.8269,27.8697,1546400.0
2007-06-06 09:30:00,38.85,38.88,38.16,38.28,2724000.0,27.6915,27.7129,27.1997,27.2852,2724000.0
2007-06-06 10:00:00,38.28,38.43,37.62,38.08,2937800.0,27.2852,27.3921,26.8148,27.1427,2937800.0
2007-06-06 10:30:00,38.08,38.12,37.89,37.93,1517200.0,27.1427,27.1712,27.0072,27.0358,1517200.0
2007-06-06 11:00:00,37.94,38.28,37.91,38.02,1722600.0,27.0429,27.2852,27.0215,27.0999,1722600.0
2007-06-06 11:30:00,38.02,38.14,37.97,38.05,1014400.0,27.0999,27.1854,27.0643,27.1213,1014400.0
2007-06-06 12:00:00,38.05,38.2,37.99,38.12,581800.0,27.1213,27.2282,27.0785,27.1712,581800.0
2007-06-06 12:30:00,38.13,38.26,38.05,38.09,487400.0,27.1783,27.271,27.1213,27.1498,487400.0
2007-06-06 13:00:00,38.08,38.1,38.0,38.06,558400.0,27.1427,27.1569,27.0857,27.1284,558400.0
2007-06-06 13:30:00,38.07,38.18,38.04,38.16,431800.0,27.1355,27.214,27.1142,27.1997,431800.0
2007-06-06 14:00:00,38.17,38.26,38.11,38.19,494600.0,27.2068,27.271,27.1641,27.2211,494600.0
2007-06-06 14:30:00,38.19,38.53,38.16,38.48,1088200.0,27.2211,27.4634,27.1997,27.4278,1088200.0
2007-06-06 15:00:00,38.47,38.63,38.32,38.6,978200.0,27.4207,27.5347,27.3137,27.5133,978200.0
2007-06-06 15:30:00,38.59,38.65,38.52,38.55,1672200.0,27.5062,27.549,27.4563,27.4777,1672200.0
2007-06-07 09:30:00,38.27,38.74,38.07,38.45,1934000.0,27.2781,27.6131,27.1355,27.4064,1934000.0
2007-06-07 10:00:00,38.45,38.55,37.95,37.97,1812200.0,27.4064,27.4777,27.05,27.0643,1812200.0
2007-06-07 10:30:00,37.96,38.29,37.96,38.23,1685000.0,27.0571,27.2924,27.0571,27.2496,1685000.0
2007-06-07 11:00:00,38.23,38.27,37.9,38.01,988600.0,27.2496,27.2781,27.0144,27.0928,988600.0
2007-06-07 11:30:00,38.01,38.08,37.93,37.93,594200.0,27.0928,27.1427,27.0358,27.0358,594200.0
2007-06-07 12:00:00,37.93,38.03,37.88,37.99,693800.0,27.0358,27.107,27.0001,27.0785,693800.0
2007-06-07 12:30:00,37.99,38.01,37.7,37.71,949200.0,27.0785,27.0928,26.8718,26.8789,949200.0
2007-06-07 13:00:00,37.71,37.84,37.52,37.52,885800.0,26.8789,26.9716,26.7435,26.7435,885800.0
2007-06-07 13:30:00,37.52,37.59,37.29,37.54,1633200.0,26.7435,26.7934,26.5796,26.7578,1633200.0
2007-06-07 14:00:00,37.54,37.59,37.16,37.21,1407000.0,26.7578,26.7934,26.4869,26.5226,1407000.0
2007-06-07 14:30:00,37.21,37.46,37.19,37.31,1508600.0,26.5226,26.7007,26.5083,26.5938,1508600.0
2007-06-07 15:00:00,37.31,37.48,37.25,37.41,2134000.0,26.5938,26.715,26.5511,26.6651,2134000.0
2007-06-07 15:30:00,37.42,37.55,37.21,37.22,2481600.0,26.6722,26.7649,26.5226,26.5297,2481600.0
2007-06-08 09:30:00,36.53,37.13,36.25,36.74,4483200.0,26.0379,26.4655,25.8383,26.1875,4483200.0
2007-06-08 10:00:00,36.74,37.24,36.6,37.19,2794200.0,26.1875,26.5439,26.0878,26.5083,2794200.0
2007-06-08 10:30:00,37.19,37.45,37.07,37.22,1679800.0,26.5083,26.6936,26.4228,26.5297,1679800.0
2007-06-08 11:00:00,37.21,37.23,36.78,37.02,1500000.0,26.5226,26.5368,26.2161,26.3871,1500000.0
2007-06-08 11:30:00,37.02,37.29,36.99,37.28,1017400.0,26.3871,26.5796,26.3657,26.5724,1017400.0
2007-06-08 12:00:00,37.29,37.29,37.03,37.03,878000.0,26.5796,26.5796,26.3943,26.3943,878000.0
2007-06-08 12:30:00,37.03,37.14,36.99,37.14,1424400.0,26.3943,26.4727,26.3657,26.4727,1424400.0
2007-06-08 13:00:00,37.13,37.5,37.05,37.48,1020400.0,26.4655,26.7293,26.4085,26.715,1020400.0
2007-06-08 13:30:00,37.49,37.75,37.4,37.43,1918600.0,26.7221,26.9075,26.658,26.6794,1918600.0
2007-06-08 14:00:00,37.43,37.75,37.43,37.72,1381400.0,26.6794,26.9075,26.6794,26.8861,1381400.0
2007-06-08 14:30:00,37.71,37.86,37.58,37.79,1103400.0,26.8789,26.9859,26.7863,26.936,1103400.0
2007-06-08 15:00:00,37.79,37.93,37.77,37.86,1177800.0,26.936,27.0358,26.9217,26.9859,1177800.0
2007-06-08 15:30:00,37.86,38.15,37.84,38.05,3109400.0,26.9859,27.1926,26.9716,27.1213,3109400.0
2007-06-11 09:30:00,37.98,38.62,37.64,38.61,2305600.0,27.0714,27.5276,26.829,27.5204,2305600.0
2007-06-11 10:00:00,38.6,38.61,38.1,38.15,1383400.0,27.5133,27.5204,27.1569,27.1926,1383400.0
2007-06-11 10:30:00,38.15,38.3,38.02,38.26,970600.0,27.1926,27.2995,27.0999,27.271,970600.0
2007-06-11 11:00:00,38.26,38.37,38.1,38.27,800000.0,27.271,27.3494,27.1569,27.2781,800000.0
2007-06-11 11:30:00,38.27,38.46,38.14,38.46,825800.0,27.2781,27.4135,27.1854,27.4135,825800.0
2007-06-11 12:00:00,38.46,38.49,38.42,38.49,563400.0,27.4135,27.4349,27.385,27.4349,563400.0
2007-06-11 12:30:00,38.49,38.51,38.45,38.47,793000.0,27.4349,27.4492,27.4064,27.4207,793000.0
2007-06-11 13:00:00,38.47,38.54,38.38,38.43,605800.0,27.4207,27.4706,27.3565,27.3921,605800.0
2007-06-11 13:30:00,38.42,39.39,38.4,39.16,5205000.0,27.385,28.0764,27.3708,27.9125,5205000.0
2007-06-11 14:00:00,39.14,39.32,38.8,39.17,2997000.0,27.8982,28.0265,27.6559,27.9196,2997000.0
2007-06-11 14:30:00,39.17,39.24,38.99,38.99,1047600.0,27.9196,27.9695,27.7913,27.7913,1047600.0
2007-06-11 15:00:00,38.98,39.14,38.91,38.98,1104200.0,27.7842,27.8982,27.7343,27.7842,1104200.0
2007-06-11 15:30:00,38.98,39.01,38.71,38.73,1669000.0,27.7842,27.8056,27.5917,27.606,1669000.0
2007-06-12 09:30:00,38.37,39.0,38.36,38.46,2587400.0,27.3494,27.7984,27.3423,27.4135,2587400.0
2007-06-12 10:00:00,38.46,38.66,38.25,38.3,1736000.0,27.4135,27.5561,27.2638,27.2995,1736000.0
2007-06-12 10:30:00,38.3,38.97,38.3,38.8,1839600.0,27.2995,27.777,27.2995,27.6559,1839600.0
2007-06-12 11:00:00,38.81,39.07,38.59,39.04,1298400.0,27.663,27.8483,27.5062,27.8269,1298400.0
2007-06-12 11:30:00,39.05,39.8,38.99,39.32,2260400.0,27.8341,28.3687,27.7913,28.0265,2260400.0
2007-06-12 12:00:00,39.31,39.5,39.24,39.38,973200.0,28.0194,28.1548,27.9695,28.0693,973200.0
2007-06-12 12:30:00,39.38,39.46,39.23,39.41,779800.0,28.0693,28.1263,27.9624,28.0907,779800.0
2007-06-12 13:00:00,39.41,39.58,39.31,39.57,2325000.0,28.0907,28.2118,28.0194,28.2047,2325000.0
2007-06-12 13:30:00,39.56,39.84,39.51,39.8,1516200.0,28.1976,28.3972,28.1619,28.3687,1516200.0
2007-06-12 14:00:00,39.83,39.92,39.62,39.65,2104200.0,28.39,28.4542,28.2404,28.2617,2104200.0
2007-06-12 14:30:00,39.64,39.71,39.55,39.67,2132000.0,28.2546,28.3045,28.1905,28.276,2132000.0
2007-06-12 15:00:00,39.66,39.69,39.37,39.49,3210400.0,28.2689,28.2902,28.0622,28.1477,3210400.0
2007-06-12 15:30:00,39.49,39.69,39.47,39.48,4952200.0,28.1477,28.2902,28.1334,28.1406,4952200.0
2007-06-13 09:30:00,39.84,40.63,39.71,40.43,3999200.0,28.3972,28.9603,28.3045,28.8177,3999200.0
2007-06-13 10:00:00,40.43,40.47,40.13,40.39,2541800.0,28.8177,28.8462,28.6039,28.7892,2541800.0
2007-06-13 10:30:00,40.4,40.72,40.38,40.6,2576600.0,28.7963,29.0244,28.7821,28.9389,2576600.0
2007-06-13 11:00:00,40.6,40.79,40.54,40.67,1821600.0,28.9389,29.0743,28.8961,28.9888,1821600.0
2007-06-13 11:30:00,40.67,41.35,40.61,41.23,3634400.0,28.9888,29.4735,28.946,29.3879,3634400.0
2007-06-13 12:00:00,41.23,41.36,41.11,41.18,1586800.0,29.3879,29.4806,29.3024,29.3523,1586800.0
2007-06-13 12:30:00,41.18,41.38,41.16,41.31,1306000.0,29.3523,29.4948,29.338,29.445,1306000.0
2007-06-13 13:00:00,41.31,41.52,41.04,41.05,3037600.0,29.445,29.5946,29.2525,29.2596,3037600.0
2007-06-13 13:30:00,41.05,41.09,40.8,40.83,2176200.0,29.2596,29.2881,29.0814,29.1028,2176200.0
2007-06-13 14:00:00,40.83,41.22,40.82,40.94,2251800.0,29.1028,29.3808,29.0957,29.1812,2251800.0
2007-06-13 14:30:00,40.94,41.22,40.84,41.18,1588200.0,29.1812,29.3808,29.1099,29.3523,1588200.0
2007-06-13 15:00:00,41.18,41.25,40.95,40.99,1955000.0,29.3523,29.4022,29.1884,29.2169,1955000.0
2007-06-13 15:30:00,40.99,41.02,40.85,40.95,2338400.0,29.2169,29.2382,29.1171,29.1884,2338400.0
2007-06-14 09:30:00,41.01,42.43,41.01,42.01,5722000.0,29.2311,30.2433,29.2311,29.9439,5722000.0
2007-06-14 10:00:00,42.01,42.16,41.7,41.8,2691200.0,29.9439,30.0508,29.7229,29.7942,2691200.0
2007-06-14 10:30:00,41.8,41.99,41.77,41.86,2323200.0,29.7942,29.9296,29.7728,29.837,2323200.0
2007-06-14 11:00:00,41.87,41.99,41.72,41.99,1679200.0,29.8441,29.9296,29.7372,29.9296,1679200.0
2007-06-14 11:30:00,41.99,42.17,41.95,41.98,1439600.0,29.9296,30.0579,29.9011,29.9225,1439600.0
2007-06-14 12:00:00,41.98,42.13,41.92,41.99,905800.0,29.9225,30.0294,29.8797,29.9296,905800.0
2007-06-14 12:30:00,42.0,42.09,41.98,41.99,752200.0,29.9368,30.0009,29.9225,29.9296,752200.0
2007-06-14 13:00:00,42.0,42.08,41.97,42.0,918200.0,29.9368,29.9938,29.9154,29.9368,918200.0
2007-06-14 13:30:00,42.0,42.02,41.89,41.99,807800.0,29.9368,29.951,29.8584,29.9296,807800.0
2007-06-14 14:00:00,41.99,41.99,41.93,41.97,738000.0,29.9296,29.9296,29.8869,29.9154,738000.0
2007-06-14 14:30:00,41.96,42.02,41.9,41.94,828800.0,29.9083,29.951,29.8655,29.894,828800.0
2007-06-14 15:00:00,41.94,42.08,41.93,42.02,863400.0,29.894,29.9938,29.8869,29.951,863400.0
2007-06-14 15:30:00,42.02,42.05,41.78,41.83,1704800.0,29.951,29.9724,29.78,29.8156,1704800.0
2007-06-15 09:30:00,42.35,42.45,41.88,42.13,3631200.0,30.1862,30.2575,29.8512,30.0294,3631200.0
2007-06-15 10:00:00,42.14,42.4,42.1,42.14,1884800.0,30.0366,30.2219,30.008,30.0366,1884800.0
2007-06-15 10:30:00,42.15,42.31,42.13,42.23,981600.0,30.0437,30.1577,30.0294,30.1007,981600.0
2007-06-15 11:00:00,42.23,42.34,42.16,42.18,971000.0,30.1007,30.1791,30.0508,30.0651,971000.0
2007-06-15 11:30:00,42.18,42.34,42.16,42.3,1217800.0,30.0651,30.1791,30.0508,30.1506,1217800.0
2007-06-15 12:00:00,42.3,42.38,42.18,42.18,733000.0,30.1506,30.2076,30.0651,30.0651,733000.0
2007-06-15 12:30:00,42.19,42.3,42.03,42.1,810200.0,30.0722,30.1506,29.9582,30.008,810200.0
2007-06-15 13:00:00,42.1,42.24,42.03,42.16,472000.0,30.008,30.1078,29.9582,30.0508,472000.0
2007-06-15 13:30:00,42.14,42.38,42.14,42.34,860800.0,30.0366,30.2076,30.0366,30.1791,860800.0
2007-06-15 14:00:00,42.34,42.34,42.16,42.24,684800.0,30.1791,30.1791,30.0508,30.1078,684800.0
2007-06-15 14:30:00,42.24,42.3,42.18,42.25,2623400.0,30.1078,30.1506,30.0651,30.115,2623400.0
2007-06-15 15:00:00,42.25,42.33,42.16,42.16,843600.0,30.115,30.172,30.0508,30.0508,843600.0
2007-06-15 15:30:00,42.17,42.34,42.16,42.23,2260000.0,30.0579,30.1791,30.0508,30.1007,2260000.0
2007-06-18 09:30:00,42.66,42.75,42.25,42.35,2182000.0,30.4072,30.4714,30.115,30.1862,2182000.0
2007-06-18 10:00:00,42.35,42.49,42.05,42.12,1887200.0,30.1862,30.286,29.9724,30.0223,1887200.0
2007-06-18 10:30:00,42.13,42.37,42.1,42.31,983200.0,30.0294,30.2005,30.008,30.1577,983200.0
2007-06-18 11:00:00,42.31,42.41,42.19,42.24,715400.0,30.1577,30.229,30.0722,30.1078,715400.0
2007-06-18 11:30:00,42.24,42.35,42.1,42.1,612600.0,30.1078,30.1862,30.008,30.008,612600.0
2007-06-18 12:00:00,42.1,42.13,41.92,42.01,937000.0,30.008,30.0294,29.8797,29.9439,937000.0
2007-06-18 12:30:00,42.0,42.11,41.95,42.04,596800.0,29.9368,30.0152,29.9011,29.9653,596800.0
2007-06-18 13:00:00,42.02,42.06,41.93,41.96,726200.0,29.951,29.9795,29.8869,29.9083,726200.0
2007-06-18 13:30:00,41.97,42.02,41.88,41.95,944000.0,29.9154,29.951,29.8512,29.9011,944000.0
2007-06-18 14:00:00,41.95,41.99,41.85,41.9,886600.0,29.9011,29.9296,29.8299,29.8655,886600.0
2007-06-18 14:30:00,41.9,41.96,41.86,41.92,506400.0,29.8655,29.9083,29.837,29.8797,506400.0
2007-06-18 15:00:00,41.92,41.93,41.78,41.82,916400.0,29.8797,29.8869,29.78,29.8085,916400.0
2007-06-18 15:30:00,41.81,41.9,41.65,41.73,1420600.0,29.8013,29.8655,29.6873,29.7443,1420600.0
2007-06-19 09:30:00,40.99,41.3,40.81,41.17,2773800.0,29.2169,29.4378,29.0886,29.3452,2773800.0
2007-06-19 10:00:00,41.19,41.38,41.0,41.35,1150600.0,29.3594,29.4948,29.224,29.4735,1150600.0
2007-06-19 10:30:00,41.35,41.6,41.29,41.35,1186600.0,29.4735,29.6517,29.4307,29.4735,1186600.0
2007-06-19 11:00:00,41.35,41.55,41.29,41.42,905400.0,29.4735,29.616,29.4307,29.5234,905400.0
2007-06-19 11:30:00,41.42,41.45,41.27,41.41,592600.0,29.5234,29.5447,29.4164,29.5162,592600.0
2007-06-19 12:00:00,41.41,41.72,41.4,41.54,748600.0,29.5162,29.7372,29.5091,29.6089,748600.0
2007-06-19 12:30:00,41.54,41.73,41.48,41.72,712800.0,29.6089,29.7443,29.5661,29.7372,712800.0
2007-06-19 13:00:00,41.72,41.89,41.68,41.74,888000.0,29.7372,29.8584,29.7087,29.7514,888000.0
2007-06-19 13:30:00,41.74,41.85,41.71,41.8,554200.0,29.7514,29.8299,29.7301,29.7942,554200.0
2007-06-19 14:00:00,41.8,41.85,41.55,41.58,1124200.0,29.7942,29.8299,29.616,29.6374,1124200.0
2007-06-19 14:30:00,41.59,41.6,41.37,41.4,1212600.0,29.6445,29.6517,29.4877,29.5091,1212600.0
2007-06-19 15:00:00,41.4,41.54,41.35,41.49,1019200.0,29.5091,29.6089,29.4735,29.5733,1019200.0
2007-06-19 15:30:00,41.49,41.62,41.42,41.47,2322000.0,29.5733,29.6659,29.5234,29.559,2322000.0
2007-06-20 09:30:00,41.94,41.95,41.51,41.52,1848200.0,29.894,29.9011,29.5875,29.5946,1848200.0
2007-06-20 10:00:00,41.52,41.54,41.17,41.51,1569600.0,29.5946,29.6089,29.3452,29.5875,1569600.0
2007-06-20 10:30:00,41.51,41.72,41.38,41.54,944800.0,29.5875,29.7372,29.4948,29.6089,944800.0
2007-06-20 11:00:00,41.54,41.54,41.28,41.34,599000.0,29.6089,29.6089,29.4236,29.4663,599000.0
2007-06-20 11:30:00,41.34,41.37,41.1,41.23,842000.0,29.4663,29.4877,29.2953,29.3879,842000.0
2007-06-20 12:00:00,41.22,41.33,41.06,41.29,570800.0,29.3808,29.4592,29.2668,29.4307,570800.0
2007-06-20 12:30:00,41.29,41.42,41.29,41.4,402800.0,29.4307,29.5234,29.4307,29.5091,402800.0
2007-06-20 13:00:00,41.4,41.43,41.06,41.15,766800.0,29.5091,29.5305,29.2668,29.3309,766800.0
2007-06-20 13:30:00,41.16,41.29,41.13,41.21,442600.0,29.338,29.4307,29.3167,29.3737,442600.0
2007-06-20 14:00:00,41.21,41.36,41.08,41.21,771000.0,29.3737,29.4806,29.281,29.3737,771000.0
2007-06-20 14:30:00,41.2,41.27,41.02,41.05,807000.0,29.3665,29.4164,29.2382,29.2596,807000.0
2007-06-20 15:00:00,41.05,41.05,40.85,40.88,1080400.0,29.2596,29.2596,29.1171,29.1385,1080400.0
2007-06-20 15:30:00,40.89,40.91,40.57,40.65,1948800.0,29.1456,29.1598,28.9175,28.9745,1948800.0
2007-06-21 09:30:00,40.87,41.13,40.09,40.19,2099000.0,29.1313,29.3167,28.5754,28.6466,2099000.0
2007-06-21 10:00:00,40.19,40.95,40.0,40.9,2222600.0,28.6466,29.1884,28.5112,29.1527,2222600.0
2007-06-21 10:30:00,40.9,40.95,40.53,40.8,1147600.0,29.1527,29.1884,28.889,29.0814,1147600.0
2007-06-21 11:00:00,40.8,41.22,40.66,41.19,1692000.0,29.0814,29.3808,28.9816,29.3594,1692000.0
2007-06-21 11:30:00,41.18,41.2,40.81,40.94,766200.0,29.3523,29.3665,29.0886,29.1812,766200.0
2007-06-21 12:00:00,40.95,41.15,40.83,40.99,609800.0,29.1884,29.3309,29.1028,29.2169,609800.0
2007-06-21 12:30:00,40.98,41.1,40.86,40.95,727000.0,29.2097,29.2953,29.1242,29.1884,727000.0
2007-06-21 13:00:00,40.96,41.22,40.91,41.22,561400.0,29.1955,29.3808,29.1598,29.3808,561400.0
2007-06-21 13:30:00,41.22,41.5,41.16,41.49,1005400.0,29.3808,29.5804,29.338,29.5733,1005400.0
2007-06-21 14:00:00,41.49,41.56,41.31,41.47,1371400.0,29.5733,29.6231,29.445,29.559,1371400.0
2007-06-21 14:30:00,41.47,41.51,41.3,41.43,1155600.0,29.559,29.5875,29.4378,29.5305,1155600.0
2007-06-21 15:00:00,41.44,41.59,41.4,41.5,1021800.0,29.5376,29.6445,29.5091,29.5804,1021800.0
2007-06-21 15:30:00,41.5,41.72,41.45,41.6,1540800.0,29.5804,29.7372,29.5447,29.6517,1540800.0
2007-06-22 09:30:00,41.55,41.86,41.4,41.77,1458200.0,29.616,29.837,29.5091,29.7728,1458200.0
2007-06-22 10:00:00,41.79,41.8,41.34,41.52,1173200.0,29.7871,29.7942,29.4663,29.5946,1173200.0
2007-06-22 10:30:00,41.52,41.71,41.51,41.58,578200.0,29.5946,29.7301,29.5875,29.6374,578200.0
2007-06-22 11:00:00,41.56,41.69,41.52,41.6,457000.0,29.6231,29.7158,29.5946,29.6517,457000.0
2007-06-22 11:30:00,41.6,41.68,41.51,41.65,403800.0,29.6517,29.7087,29.5875,29.6873,403800.0
2007-06-22 12:00:00,41.64,41.65,41.09,41.16,774200.0,29.6802,29.6873,29.2881,29.338,774200.0
2007-06-22 12:30:00,41.13,41.48,41.06,41.27,711000.0,29.3167,29.5661,29.2668,29.4164,711000.0
2007-06-22 13:00:00,41.29,41.59,41.06,41.54,859200.0,29.4307,29.6445,29.2668,29.6089,859200.0
2007-06-22 13:30:00,41.55,41.59,41.17,41.26,401000.0,29.616,29.6445,29.3452,29.4093,401000.0
2007-06-22 14:00:00,41.24,41.44,41.23,41.44,668600.0,29.3951,29.5376,29.3879,29.5376,668600.0
2007-06-22 14:30:00,41.44,41.46,41.23,41.33,576200.0,29.5376,29.5519,29.3879,29.4592,576200.0
2007-06-22 15:00:00,41.33,41.49,41.25,41.46,830200.0,29.4592,29.5733,29.4022,29.5519,830200.0
2007-06-22 15:30:00,41.46,41.6,41.31,41.51,2149000.0,29.5519,29.6517,29.445,29.5875,2149000.0
2007-06-25 09:30:00,41.22,41.49,40.68,40.87,1685800.0,29.3808,29.5733,28.9959,29.1313,1685800.0
2007-06-25 10:00:00,40.87,41.18,40.7,41.07,1169400.0,29.1313,29.3523,29.0102,29.2739,1169400.0
2007-06-25 10:30:00,41.07,41.21,41.02,41.09,1002800.0,29.2739,29.3737,29.2382,29.2881,1002800.0
2007-06-25 11:00:00,41.09,41.15,41.04,41.13,623800.0,29.2881,29.3309,29.2525,29.3167,623800.0
2007-06-25 11:30:00,41.13,41.15,41.05,41.1,557800.0,29.3167,29.3309,29.2596,29.2953,557800.0
2007-06-25 12:00:00,41.1,41.45,41.1,41.27,781600.0,29.2953,29.5447,29.2953,29.4164,781600.0
2007-06-25 12:30:00,41.26,41.44,41.25,41.39,372200.0,29.4093,29.5376,29.4022,29.502,372200.0
2007-06-25 13:00:00,41.38,41.43,41.25,41.35,437600.0,29.4948,29.5305,29.4022,29.4735,437600.0
2007-06-25 13:30:00,41.35,41.47,41.33,41.33,316000.0,29.4735,29.559,29.4592,29.4592,316000.0
2007-06-25 14:00:00,41.34,41.36,41.05,41.09,655000.0,29.4663,29.4806,29.2596,29.2881,655000.0
2007-06-25 14:30:00,41.08,41.09,40.65,40.78,1222800.0,29.281,29.2881,28.9745,29.0672,1222800.0
2007-06-25 15:00:00,40.77,40.8,40.51,40.6,1335000.0,29.0601,29.0814,28.8747,28.9389,1335000.0
2007-06-25 15:30:00,40.6,40.85,40.52,40.57,1503400.0,28.9389,29.1171,28.8819,28.9175,1503400.0
2007-06-26 09:30:00,40.92,40.99,40.1,40.29,1650800.0,29.167,29.2169,28.5825,28.7179,1650800.0
2007-06-26 10:00:00,40.32,40.34,39.4,39.55,3260600.0,28.7393,28.7536,28.0835,28.1905,3260600.0
2007-06-26 10:30:00,39.56,39.8,39.43,39.43,2473200.0,28.1976,28.3687,28.1049,28.1049,2473200.0
2007-06-26 11:00:00,39.43,39.87,39.35,39.55,1936000.0,28.1049,28.4185,28.0479,28.1905,1936000.0
2007-06-26 11:30:00,39.56,39.79,39.5,39.68,1031400.0,28.1976,28.3615,28.1548,28.2831,1031400.0
2007-06-26 12:00:00,39.68,39.81,39.45,39.52,918800.0,28.2831,28.3758,28.1192,28.1691,918800.0
2007-06-26 12:30:00,39.52,39.59,39.27,39.29,1051000.0,28.1691,28.219,27.9909,28.0051,1051000.0
2007-06-26 13:00:00,39.28,39.58,39.28,39.5,953800.0,27.998,28.2118,27.998,28.1548,953800.0
2007-06-26 13:30:00,39.51,39.51,39.16,39.2,899400.0,28.1619,28.1619,27.9125,27.941,899400.0
2007-06-26 14:00:00,39.2,39.25,38.84,38.85,1798800.0,27.941,27.9766,27.6844,27.6915,1798800.0
2007-06-26 14:30:00,38.85,39.03,38.63,38.92,2642400.0,27.6915,27.8198,27.5347,27.7414,2642400.0
2007-06-26 15:00:00,38.92,39.31,38.89,39.27,1835600.0,27.7414,28.0194,27.72,27.9909,1835600.0
2007-06-26 15:30:00,39.27,39.35,38.98,39.17,2139600.0,27.9909,28.0479,27.7842,27.9196,2139600.0
2007-06-27 09:30:00,38.74,38.74,38.18,38.58,2403600.0,27.6131,27.6131,27.214,27.4991,2403600.0
2007-06-27 10:00:00,38.58,38.65,38.3,38.6,1648800.0,27.4991,27.549,27.2995,27.5133,1648800.0
2007-06-27 10:30:00,38.6,39.37,38.59,39.2,3004000.0,27.5133,28.0622,27.5062,27.941,3004000.0
2007-06-27 11:00:00,39.2,40.13,39.16,40.02,4342400.0,27.941,28.6039,27.9125,28.5255,4342400.0
2007-06-27 11:30:00,40.01,40.12,39.76,40.09,2700400.0,28.5183,28.5967,28.3401,28.5754,2700400.0
2007-06-27 12:00:00,40.09,40.9,40.09,40.77,3457400.0,28.5754,29.1527,28.5754,29.0601,3457400.0
2007-06-27 12:30:00,40.77,41.13,40.56,40.92,2626600.0,29.0601,29.3167,28.9104,29.167,2626600.0
2007-06-27 13:00:00,40.94,41.08,40.48,40.63,2039800.0,29.1812,29.281,28.8533,28.9603,2039800.0
2007-06-27 13:30:00,40.62,40.83,40.35,40.77,1813400.0,28.9531,29.1028,28.7607,29.0601,1813400.0
2007-06-27 14:00:00,40.77,41.08,40.7,40.96,1242800.0,29.0601,29.281,29.0102,29.1955,1242800.0
2007-06-27 14:30:00,40.96,41.2,40.91,40.99,1259400.0,29.1955,29.3665,29.1598,29.2169,1259400.0
2007-06-27 15:00:00,40.99,41.07,40.76,40.9,1752600.0,29.2169,29.2739,29.0529,29.1527,1752600.0
2007-06-27 15:30:00,40.88,41.16,40.87,41.08,2433200.0,29.1385,29.338,29.1313,29.281,2433200.0
2007-06-28 09:30:00,41.24,41.99,41.17,41.76,2764600.0,29.3951,29.9296,29.3452,29.7657,2764600.0
2007-06-28 10:00:00,41.76,41.88,41.41,41.55,2116200.0,29.7657,29.8512,29.5162,29.616,2116200.0
2007-06-28 10:30:00,41.55,41.55,41.31,41.43,1171800.0,29.616,29.616,29.445,29.5305,1171800.0
2007-06-28 11:00:00,41.43,41.65,41.4,41.41,734600.0,29.5305,29.6873,29.5091,29.5162,734600.0
2007-06-28 11:30:00,41.41,41.51,41.33,41.43,628600.0,29.5162,29.5875,29.4592,29.5305,628600.0
2007-06-28 12:00:00,41.43,41.52,41.33,41.45,492800.0,29.5305,29.5946,29.4592,29.5447,492800.0
2007-06-28 12:30:00,41.46,41.57,41.24,41.24,672200.0,29.5519,29.6303,29.3951,29.3951,672200.0
2007-06-28 13:00:00,41.24,41.25,41.09,41.21,651800.0,29.3951,29.4022,29.2881,29.3737,651800.0
2007-06-28 13:30:00,41.22,41.48,41.17,41.47,863200.0,29.3808,29.5661,29.3452,29.559,863200.0
2007-06-28 14:00:00,41.46,41.83,41.36,41.45,1879200.0,29.5519,29.8156,29.4806,29.5447,1879200.0
2007-06-28 14:30:00,41.45,41.55,41.09,41.46,1839800.0,29.5447,29.616,29.2881,29.5519,1839800.0
2007-06-28 15:00:00,41.45,41.5,41.33,41.35,917600.0,29.5447,29.5804,29.4592,29.4735,917600.0
2007-06-28 15:30:00,41.36,41.44,41.16,41.18,1226000.0,29.4806,29.5376,29.338,29.3523,1226000.0
2007-06-29 09:30:00,41.77,42.0,41.55,41.64,1991800.0,29.7728,29.9368,29.616,29.6802,1991800.0
2007-06-29 10:00:00,41.65,41.93,41.5,41.78,1128000.0,29.6873,29.8869,29.5804,29.78,1128000.0
2007-06-29 10:30:00,41.79,41.79,41.41,41.6,850800.0,29.7871,29.7871,29.5162,29.6517,850800.0
2007-06-29 11:00:00,41.59,41.95,41.54,41.85,902600.0,29.6445,29.9011,29.6089,29.8299,902600.0
2007-06-29 11:30:00,41.85,41.9,41.68,41.79,552200.0,29.8299,29.8655,29.7087,29.7871,552200.0
2007-06-29 12:00:00,41.79,41.87,41.56,41.57,557000.0,29.7871,29.8441,29.6231,29.6303,557000.0
2007-06-29 12:30:00,41.56,41.73,41.4,41.4,675200.0,29.6231,29.7443,29.5091,29.5091,675200.0
2007-06-29 13:00:00,41.4,41.62,41.36,41.38,586400.0,29.5091,29.6659,29.4806,29.4948,586400.0
2007-06-29 13:30:00,41.38,41.52,41.32,41.39,759800.0,29.4948,29.5946,29.4521,29.502,759800.0
2007-06-29 14:00:00,41.4,41.44,41.14,41.22,1074400.0,29.5091,29.5376,29.3238,29.3808,1074400.0
2007-06-29 14:30:00,41.22,41.34,41.15,41.21,511800.0,29.3808,29.4663,29.3309,29.3737,511800.0
2007-06-29 15:00:00,41.22,41.25,40.88,41.08,1412000.0,29.3808,29.4022,29.1385,29.281,1412000.0
2007-06-29 15:30:00,41.08,41.59,41.05,41.42,1953400.0,29.281,29.6445,29.2596,29.5234,1953400.0
2007-07-02 09:30:00,42.01,42.07,41.63,41.88,1508200.0,29.9439,29.9867,29.673,29.8512,1508200.0
2007-07-02 10:00:00,41.89,42.33,41.77,41.97,1878600.0,29.8584,30.172,29.7728,29.9154,1878600.0
2007-07-02 10:30:00,41.98,42.3,41.97,42.07,800600.0,29.9225,30.1506,29.9154,29.9867,800600.0
2007-07-02 11:00:00,42.07,42.19,41.85,42.04,1381600.0,29.9867,30.0722,29.8299,29.9653,1381600.0
2007-07-02 11:30:00,42.04,42.07,41.87,41.88,410600.0,29.9653,29.9867,29.8441,29.8512,410600.0
2007-07-02 12:00:00,41.89,42.1,41.88,41.96,461600.0,29.8584,30.008,29.8512,29.9083,461600.0
2007-07-02 12:30:00,41.96,42.0,41.8,41.98,678200.0,29.9083,29.9368,29.7942,29.9225,678200.0
2007-07-02 13:00:00,41.97,42.15,41.91,42.13,538400.0,29.9154,30.0437,29.8726,30.0294,538400.0
2007-07-02 13:30:00,42.13,42.37,42.1,42.3,751200.0,30.0294,30.2005,30.008,30.1506,751200.0
2007-07-02 14:00:00,42.3,42.33,42.04,42.18,588800.0,30.1506,30.172,29.9653,30.0651,588800.0
2007-07-02 14:30:00,42.18,42.27,42.01,42.1,437400.0,30.0651,30.1292,29.9439,30.008,437400.0
2007-07-02 15:00:00,42.1,42.17,42.05,42.15,454600.0,30.008,30.0579,29.9724,30.0437,454600.0
2007-07-02 15:30:00,42.13,42.32,42.09,42.27,1317800.0,30.0294,30.1649,30.0009,30.1292,1317800.0
2007-07-03 09:30:00,43.24,43.24,42.47,42.68,1933200.0,30.8206,30.8206,30.2718,30.4215,1933200.0
2007-07-03 10:00:00,42.67,42.75,42.54,42.72,1059400.0,30.4143,30.4714,30.3217,30.45,1059400.0
2007-07-03 10:30:00,42.7,42.99,42.63,42.95,782000.0,30.4357,30.6424,30.3858,30.6139,782000.0
2007-07-03 11:00:00,42.96,43.1,42.76,43.0,732800.0,30.621,30.7208,30.4785,30.6496,732800.0
2007-07-03 11:30:00,42.98,43.02,42.73,42.84,768000.0,30.6353,30.6638,30.4571,30.5355,768000.0
2007-07-03 12:00:00,42.84,43.24,42.59,42.67,654800.0,30.5355,30.8206,30.3573,30.4143,654800.0
2007-07-03 12:30:00,42.67,42.72,42.55,42.57,917800.0,30.4143,30.45,30.3288,30.3431,917800.0
2007-07-05 09:30:00,42.88,43.1,42.81,43.0,1148200.0,30.564,30.7208,30.5141,30.6496,1148200.0
2007-07-05 10:00:00,43.02,43.24,43.0,43.18,1167000.0,30.6638,30.8206,30.6496,30.7779,1167000.0
2007-07-05 10:30:00,43.18,43.34,43.0,43.14,1186400.0,30.7779,30.8919,30.6496,30.7493,1186400.0
2007-07-05 11:00:00,43.13,43.2,42.98,43.08,750400.0,30.7422,30.7921,30.6353,30.7066,750400.0
2007-07-05 11:30:00,43.08,43.18,42.95,43.0,2172200.0,30.7066,30.7779,30.6139,30.6496,2172200.0
2007-07-05 12:00:00,42.99,43.03,42.81,42.83,695400.0,30.6424,30.6709,30.5141,30.5284,695400.0
2007-07-05 12:30:00,42.83,42.87,42.71,42.76,673200.0,30.5284,30.5569,30.4428,30.4785,673200.0
2007-07-05 13:00:00,42.75,42.88,42.6,42.62,584800.0,30.4714,30.564,30.3644,30.3787,584800.0
2007-07-05 13:30:00,42.63,42.74,42.55,42.61,607000.0,30.3858,30.4642,30.3288,30.3716,607000.0
2007-07-05 14:00:00,42.62,42.83,42.57,42.67,904400.0,30.3787,30.5284,30.3431,30.4143,904400.0
2007-07-05 14:30:00,42.67,42.73,42.59,42.7,716200.0,30.4143,30.4571,30.3573,30.4357,716200.0
2007-07-05 15:00:00,42.69,42.79,42.6,42.77,823800.0,30.4286,30.4999,30.3644,30.4856,823800.0
2007-07-05 15:30:00,42.77,42.9,42.66,42.81,1685200.0,30.4856,30.5783,30.4072,30.5141,1685200.0
2007-07-06 09:30:00,43.2,43.68,43.08,43.45,2230400.0,30.7921,31.1342,30.7066,30.9703,2230400.0
2007-07-06 10:00:00,43.45,43.95,43.43,43.9,2026200.0,30.9703,31.3267,30.956,31.2911,2026200.0
2007-07-06 10:30:00,43.91,44.49,43.79,44.32,2432200.0,31.2982,31.7116,31.2126,31.5904,2432200.0
2007-07-06 11:00:00,44.32,44.38,44.14,44.35,1203200.0,31.5904,31.6332,31.4621,31.6118,1203200.0
2007-07-06 11:30:00,44.36,44.58,44.21,44.33,1399600.0,31.6189,31.7757,31.512,31.5975,1399600.0
2007-07-06 12:00:00,44.33,44.4,44.05,44.12,1436400.0,31.5975,31.6474,31.398,31.4479,1436400.0
2007-07-06 12:30:00,44.12,44.25,44.06,44.13,391800.0,31.4479,31.5405,31.4051,31.455,391800.0
2007-07-06 13:00:00,44.13,44.23,44.05,44.1,516200.0,31.455,31.5263,31.398,31.4336,516200.0
2007-07-06 13:30:00,44.11,44.18,44.04,44.1,431400.0,31.4407,31.4906,31.3908,31.4336,431400.0
2007-07-06 14:00:00,44.09,44.25,44.06,44.24,397200.0,31.4265,31.5405,31.4051,31.5334,397200.0
2007-07-06 14:30:00,44.24,44.42,44.2,44.4,618200.0,31.5334,31.6617,31.5049,31.6474,618200.0
2007-07-06 15:00:00,44.4,44.46,44.3,44.3,874000.0,31.6474,31.6902,31.5762,31.5762,874000.0
2007-07-06 15:30:00,44.31,44.33,44.13,44.21,1902400.0,31.5833,31.5975,31.455,31.512,1902400.0
2007-07-09 09:30:00,44.78,45.18,44.78,45.01,2537000.0,31.9183,32.2034,31.9183,32.0822,2537000.0
2007-07-09 10:00:00,45.02,45.25,44.83,44.96,1921200.0,32.0894,32.2533,31.9539,32.0466,1921200.0
2007-07-09 10:30:00,44.94,44.98,44.65,44.68,1660800.0,32.0323,32.0609,31.8256,31.847,1660800.0
2007-07-09 11:00:00,44.69,44.85,44.63,44.78,988400.0,31.8542,31.9682,31.8114,31.9183,988400.0
2007-07-09 11:30:00,44.78,44.78,44.55,44.63,873200.0,31.9183,31.9183,31.7544,31.8114,873200.0
2007-07-09 12:00:00,44.63,44.64,44.43,44.57,676600.0,31.8114,31.8185,31.6688,31.7686,676600.0
2007-07-09 12:30:00,44.57,44.71,44.57,44.69,615600.0,31.7686,31.8684,31.7686,31.8542,615600.0
2007-07-09 13:00:00,44.69,44.69,44.4,44.57,688600.0,31.8542,31.8542,31.6474,31.7686,688600.0
2007-07-09 13:30:00,44.56,44.63,44.48,44.58,673000.0,31.7615,31.8114,31.7045,31.7757,673000.0
2007-07-09 14:00:00,44.59,44.6,44.4,44.56,707600.0,31.7829,31.79,31.6474,31.7615,707600.0
2007-07-09 14:30:00,44.55,44.72,44.52,44.67,682200.0,31.7544,31.8755,31.733,31.8399,682200.0
2007-07-09 15:00:00,44.67,44.82,44.62,44.65,917000.0,31.8399,31.9468,31.8043,31.8256,917000.0
2007-07-09 15:30:00,44.64,44.65,44.42,44.48,1643000.0,31.8185,31.8256,31.6617,31.7045,1643000.0
2007-07-10 09:30:00,44.01,44.57,43.56,44.45,2655800.0,31.3695,31.7686,31.0487,31.6831,2655800.0
2007-07-10 10:00:00,44.45,44.64,44.27,44.3,1267600.0,31.6831,31.8185,31.5548,31.5762,1267600.0
2007-07-10 10:30:00,44.31,44.56,44.1,44.48,926400.0,31.5833,31.7615,31.4336,31.7045,926400.0
2007-07-10 11:00:00,44.49,44.72,44.49,44.63,926600.0,31.7116,31.8755,31.7116,31.8114,926600.0
2007-07-10 11:30:00,44.65,44.99,44.61,44.93,961000.0,31.8256,32.068,31.7971,32.0252,961000.0
2007-07-10 12:00:00,44.93,44.98,44.79,44.86,567000.0,32.0252,32.0609,31.9254,31.9753,567000.0
2007-07-10 12:30:00,44.85,44.93,44.63,44.85,902600.0,31.9682,32.0252,31.8114,31.9682,902600.0
2007-07-10 13:00:00,44.84,44.88,44.68,44.71,730400.0,31.9611,31.9896,31.847,31.8684,730400.0
2007-07-10 13:30:00,44.73,44.84,44.28,44.42,846400.0,31.8827,31.9611,31.5619,31.6617,846400.0
2007-07-10 14:00:00,44.42,44.52,44.25,44.38,880600.0,31.6617,31.733,31.5405,31.6332,880600.0
2007-07-10 14:30:00,44.38,44.45,44.27,44.31,636400.0,31.6332,31.6831,31.5548,31.5833,636400.0
2007-07-10 15:00:00,44.31,44.47,44.27,44.39,948200.0,31.5833,31.6973,31.5548,31.6403,948200.0
2007-07-10 15:30:00,44.38,44.52,44.25,44.33,1888200.0,31.6332,31.733,31.5405,31.5975,1888200.0
2007-07-11 09:30:00,44.82,45.7,44.76,45.25,4502000.0,31.9468,32.5741,31.904,32.2533,4502000.0
2007-07-11 10:00:00,45.26,45.62,45.02,45.52,2311600.0,32.2604,32.517,32.0894,32.4458,2311600.0
2007-07-11 10:30:00,45.52,45.57,45.13,45.48,1289000.0,32.4458,32.4814,32.1678,32.4172,1289000.0
2007-07-11 11:00:00,45.48,45.91,45.41,45.86,1462600.0,32.4172,32.7237,32.3674,32.6881,1462600.0
2007-07-11 11:30:00,45.86,46.0,45.42,45.62,2270000.0,32.6881,32.7879,32.3745,32.517,2270000.0
2007-07-11 12:00:00,45.62,45.94,45.58,45.88,1912400.0,32.517,32.7451,32.4885,32.7024,1912400.0
2007-07-11 12:30:00,45.9,45.9,45.56,45.6,1332800.0,32.7166,32.7166,32.4743,32.5028,1332800.0
2007-07-11 13:00:00,45.6,45.62,45.47,45.58,1327200.0,32.5028,32.517,32.4101,32.4885,1327200.0
2007-07-11 13:30:00,45.57,45.69,45.39,45.49,819600.0,32.4814,32.5669,32.3531,32.4244,819600.0
2007-07-11 14:00:00,45.48,45.58,45.38,45.54,844200.0,32.4172,32.4885,32.346,32.46,844200.0
2007-07-11 14:30:00,45.54,45.55,45.25,45.35,729400.0,32.46,32.4671,32.2533,32.3246,729400.0
2007-07-11 15:00:00,45.34,45.52,45.3,45.47,1025600.0,32.3175,32.4458,32.2889,32.4101,1025600.0
2007-07-11 15:30:00,45.46,45.5,45.31,45.48,2427200.0,32.403,32.4315,32.2961,32.4172,2427200.0
2007-07-12 09:30:00,46.84,47.73,46.56,47.57,4686800.0,33.497,34.1334,33.2967,34.019,4686800.0
2007-07-12 10:00:00,47.58,47.58,46.96,47.09,2992600.0,34.0262,34.0262,33.5828,33.6757,2992600.0
2007-07-12 10:30:00,47.09,47.38,46.97,47.34,3066800.0,33.6757,33.8831,33.5899,33.8545,3066800.0
2007-07-12 11:00:00,47.34,47.36,47.0,47.12,1594000.0,33.8545,33.8688,33.6114,33.6972,1594000.0
2007-07-12 11:30:00,47.13,47.17,45.5,46.88,1898600.0,33.7044,33.733,32.5387,33.5256,1898600.0
2007-07-12 12:00:00,46.88,47.04,46.76,46.79,733600.0,33.5256,33.64,33.4398,33.4612,733600.0
2007-07-12 12:30:00,46.8,46.88,46.63,46.64,640000.0,33.4684,33.5256,33.3468,33.3539,640000.0
2007-07-12 13:00:00,46.63,46.88,46.61,46.8,605400.0,33.3468,33.5256,33.3325,33.4684,605400.0
2007-07-12 13:30:00,46.82,47.11,46.7,47.03,926000.0,33.4827,33.69,33.3968,33.6328,926000.0
2007-07-12 14:00:00,47.03,47.05,46.93,47.01,546200.0,33.6328,33.6471,33.5613,33.6185,546200.0
2007-07-12 14:30:00,47.0,47.27,46.96,47.21,996200.0,33.6114,33.8045,33.5828,33.7616,996200.0
2007-07-12 15:00:00,47.21,47.25,47.02,47.13,1225600.0,33.7616,33.7902,33.6257,33.7044,1225600.0
2007-07-12 15:30:00,47.13,47.32,47.11,47.24,2452800.0,33.7044,33.8402,33.69,33.783,2452800.0
2007-07-13 09:30:00,47.63,47.93,47.08,47.36,2765800.0,34.0619,34.2765,33.6686,33.8688,2765800.0
2007-07-13 10:00:00,47.37,47.72,47.35,47.47,1262600.0,33.876,34.1263,33.8617,33.9475,1262600.0
2007-07-13 10:30:00,47.46,47.66,47.16,47.36,1593000.0,33.9403,34.0834,33.7258,33.8688,1593000.0
2007-07-13 11:00:00,47.35,47.37,47.14,47.14,741600.0,33.8617,33.876,33.7115,33.7115,741600.0
2007-07-13 11:30:00,47.14,47.34,47.1,47.15,952400.0,33.7115,33.8545,33.6829,33.7187,952400.0
2007-07-13 12:00:00,47.15,47.17,46.86,46.93,1087600.0,33.7187,33.733,33.5113,33.5613,1087600.0
2007-07-13 12:30:00,46.93,46.96,46.85,46.88,420800.0,33.5613,33.5828,33.5041,33.5256,420800.0
2007-07-13 13:00:00,46.88,46.9,46.72,46.88,488200.0,33.5256,33.5399,33.4111,33.5256,488200.0
2007-07-13 13:30:00,46.88,47.08,46.74,46.99,788200.0,33.5256,33.6686,33.4254,33.6042,788200.0
2007-07-13 14:00:00,46.99,47.05,46.86,46.97,638400.0,33.6042,33.6471,33.5113,33.5899,638400.0
2007-07-13 14:30:00,46.97,47.33,46.94,47.22,679800.0,33.5899,33.8474,33.5685,33.7687,679800.0
2007-07-13 15:00:00,47.2,47.23,47.05,47.2,675000.0,33.7544,33.7759,33.6471,33.7544,675000.0
2007-07-13 15:30:00,47.2,47.24,47.04,47.05,1422000.0,33.7544,33.783,33.64,33.6471,1422000.0
2007-07-16 09:30:00,47.4,47.6,47.02,47.05,2125800.0,33.8974,34.0405,33.6257,33.6471,2125800.0
2007-07-16 10:00:00,47.05,47.21,46.85,47.2,1183000.0,33.6471,33.7616,33.5041,33.7544,1183000.0
2007-07-16 10:30:00,47.19,47.42,47.13,47.29,806400.0,33.7473,33.9117,33.7044,33.8188,806400.0
2007-07-16 11:00:00,47.27,47.42,47.04,47.1,792200.0,33.8045,33.9117,33.64,33.6829,792200.0
2007-07-16 11:30:00,47.1,47.13,46.8,46.88,874200.0,33.6829,33.7044,33.4684,33.5256,874200.0
2007-07-16 12:00:00,46.89,47.2,46.81,46.83,606600.0,33.5327,33.7544,33.4755,33.4898,606600.0
2007-07-16 12:30:00,46.83,46.94,46.77,46.88,526200.0,33.4898,33.5685,33.4469,33.5256,526200.0
2007-07-16 13:00:00,46.88,46.92,46.71,46.74,498000.0,33.5256,33.5542,33.404,33.4254,498000.0
2007-07-16 13:30:00,46.74,46.74,45.85,45.98,1371000.0,33.4254,33.4254,32.789,32.8819,1371000.0
2007-07-16 14:00:00,45.99,46.23,45.84,46.21,1402800.0,32.8891,33.0607,32.7818,33.0464,1402800.0
2007-07-16 14:30:00,46.22,46.45,46.19,46.41,1016600.0,33.0536,33.2181,33.0321,33.1895,1016600.0
2007-07-16 15:00:00,46.43,46.75,46.3,46.69,987400.0,33.2038,33.4326,33.1108,33.3897,987400.0
2007-07-16 15:30:00,46.69,46.7,46.44,46.49,1339000.0,33.3897,33.3968,33.2109,33.2467,1339000.0
2007-07-17 09:30:00,46.89,46.99,46.21,46.25,2300200.0,33.5327,33.6042,33.0464,33.075,2300200.0
2007-07-17 10:00:00,46.26,46.38,45.93,46.15,1494800.0,33.0822,33.168,32.8462,33.0035,1494800.0
2007-07-17 10:30:00,46.16,46.3,45.88,45.88,1008000.0,33.0107,33.1108,32.8104,32.8104,1008000.0
2007-07-17 11:00:00,45.9,45.99,45.76,45.9,1080800.0,32.8247,32.8891,32.7246,32.8247,1080800.0
2007-07-17 11:30:00,45.91,46.12,45.82,45.87,901400.0,32.8319,32.9821,32.7675,32.8033,901400.0
2007-07-17 12:00:00,45.85,45.91,45.65,45.73,648600.0,32.789,32.8319,32.646,32.7032,648600.0
2007-07-17 12:30:00,45.74,45.91,45.64,45.8,762000.0,32.7103,32.8319,32.6388,32.7532,762000.0
2007-07-17 13:00:00,45.8,45.93,45.73,45.78,528400.0,32.7532,32.8462,32.7032,32.7389,528400.0
2007-07-17 13:30:00,45.8,46.1,45.8,45.94,917800.0,32.7532,32.9678,32.7532,32.8533,917800.0
2007-07-17 14:00:00,45.93,46.3,45.93,46.25,1893400.0,32.8462,33.1108,32.8462,33.075,1893400.0
2007-07-17 14:30:00,46.25,46.33,46.19,46.32,924000.0,33.075,33.1322,33.0321,33.1251,924000.0
2007-07-17 15:00:00,46.32,46.32,46.01,46.05,1140000.0,33.1251,33.1251,32.9034,32.932,1140000.0
2007-07-17 15:30:00,46.05,46.05,45.77,45.94,1592000.0,32.932,32.932,32.7318,32.8533,1592000.0
2007-07-18 09:30:00,45.74,46.24,45.31,46.19,2047400.0,32.7103,33.0679,32.4028,33.0321,2047400.0
2007-07-18 10:00:00,46.19,46.45,46.06,46.38,1442800.0,33.0321,33.2181,32.9392,33.168,1442800.0
2007-07-18 10:30:00,46.38,46.71,46.17,46.62,1641400.0,33.168,33.404,33.0178,33.3396,1641400.0
2007-07-18 11:00:00,46.63,46.66,46.38,46.49,1292000.0,33.3468,33.3682,33.168,33.2467,1292000.0
2007-07-18 11:30:00,46.49,46.61,46.14,46.2,1287400.0,33.2467,33.3325,32.9964,33.0393,1287400.0
2007-07-18 12:00:00,46.2,46.27,45.96,45.99,1055600.0,33.0393,33.0893,32.8676,32.8891,1055600.0
2007-07-18 12:30:00,46.0,46.01,45.76,45.82,917600.0,32.8962,32.9034,32.7246,32.7675,917600.0
2007-07-18 13:00:00,45.84,46.13,45.82,46.09,550200.0,32.7818,32.9892,32.7675,32.9606,550200.0
2007-07-18 13:30:00,46.09,46.34,46.07,46.2,634600.0,32.9606,33.1394,32.9463,33.0393,634600.0
2007-07-18 14:00:00,46.2,46.39,46.15,46.39,602600.0,33.0393,33.1752,33.0035,33.1752,602600.0
2007-07-18 14:30:00,46.39,46.5,46.22,46.4,656000.0,33.1752,33.2538,33.0536,33.1823,656000.0
2007-07-18 15:00:00,46.41,46.54,46.29,46.44,806400.0,33.1895,33.2824,33.1036,33.2109,806400.0
2007-07-18 15:30:00,46.43,46.6,46.35,46.47,1730000.0,33.2038,33.3253,33.1465,33.2324,1730000.0
2007-07-19 09:30:00,47.02,47.69,47.0,47.6,4580400.0,33.6257,34.1048,33.6114,34.0405,4580400.0
2007-07-19 10:00:00,47.6,47.65,47.41,47.56,1311800.0,34.0405,34.0762,33.9046,34.0119,1311800.0
2007-07-19 10:30:00,47.58,47.65,47.46,47.54,1086400.0,34.0262,34.0762,33.9403,33.9976,1086400.0
2007-07-19 11:00:00,47.53,47.88,47.5,47.88,1403600.0,33.9904,34.2407,33.969,34.2407,1403600.0
2007-07-19 11:30:00,47.88,48.17,47.77,48.13,1476000.0,34.2407,34.4481,34.162,34.4195,1476000.0
2007-07-19 12:00:00,48.15,48.35,47.99,48.26,1087400.0,34.4338,34.5768,34.3194,34.5125,1087400.0
2007-07-19 12:30:00,48.26,48.56,48.01,48.47,1714600.0,34.5125,34.727,34.3337,34.6626,1714600.0
2007-07-19 13:00:00,48.47,48.49,47.99,48.45,1705000.0,34.6626,34.6769,34.3194,34.6483,1705000.0
2007-07-19 13:30:00,48.45,48.45,48.18,48.25,1049800.0,34.6483,34.6483,34.4552,34.5053,1049800.0
2007-07-19 14:00:00,48.24,48.37,48.09,48.26,1312600.0,34.4982,34.5911,34.3909,34.5125,1312600.0
2007-07-19 14:30:00,48.26,48.46,48.23,48.42,914200.0,34.5125,34.6555,34.491,34.6269,914200.0
2007-07-19 15:00:00,48.43,48.54,48.35,48.43,1765200.0,34.634,34.7127,34.5768,34.634,1765200.0
2007-07-19 15:30:00,48.44,48.95,48.42,48.83,3921000.0,34.6412,35.0059,34.6269,34.9201,3921000.0
2007-07-20 09:30:00,48.83,49.93,48.43,49.34,5149400.0,34.9201,35.7067,34.634,35.2848,5149400.0
2007-07-20 10:00:00,49.33,49.49,49.05,49.27,2079000.0,35.2777,35.3921,35.0774,35.2347,2079000.0
2007-07-20 10:30:00,49.27,49.45,48.9,49.24,1405600.0,35.2347,35.3635,34.9701,35.2133,1405600.0
2007-07-20 11:00:00,49.24,49.29,48.76,48.92,1224800.0,35.2133,35.249,34.87,34.9844,1224800.0
2007-07-20 11:30:00,48.92,48.96,48.48,48.59,1127200.0,34.9844,35.0131,34.6698,34.7485,1127200.0
2007-07-20 12:00:00,48.59,49.22,48.27,49.05,1204600.0,34.7485,35.199,34.5196,35.0774,1204600.0
2007-07-20 12:30:00,49.06,49.1,48.7,48.74,1118200.0,35.0846,35.1132,34.8271,34.8557,1118200.0
2007-07-20 13:00:00,48.76,49.27,48.73,49.17,716400.0,34.87,35.2347,34.8486,35.1632,716400.0
2007-07-20 13:30:00,49.16,49.4,49.05,49.3,993400.0,35.1561,35.3277,35.0774,35.2562,993400.0
2007-07-20 14:00:00,49.3,49.7,49.17,49.42,1335000.0,35.2562,35.5423,35.1632,35.342,1335000.0
2007-07-20 14:30:00,49.42,49.62,49.38,49.52,954200.0,35.342,35.485,35.3134,35.4135,954200.0
2007-07-20 15:00:00,49.52,49.72,49.38,49.69,1056000.0,35.4135,35.5566,35.3134,35.5351,1056000.0
2007-07-20 15:30:00,49.68,49.69,49.31,49.52,2218400.0,35.5279,35.5351,35.2633,35.4135,2218400.0
2007-07-23 09:30:00,49.26,50.08,49.0,49.18,2956400.0,35.2276,35.814,35.0417,35.1704,2956400.0
2007-07-23 10:00:00,49.19,49.5,48.7,49.19,2274400.0,35.1775,35.3992,34.8271,35.1775,2274400.0
2007-07-23 10:30:00,49.19,49.76,49.16,49.74,1164400.0,35.1775,35.5852,35.1561,35.5709,1164400.0
2007-07-23 11:00:00,49.74,49.79,49.35,49.57,1195200.0,35.5709,35.6066,35.292,35.4493,1195200.0
2007-07-23 11:30:00,49.6,49.8,49.51,49.54,857600.0,35.4707,35.6138,35.4064,35.4278,857600.0
2007-07-23 12:00:00,49.55,49.64,49.47,49.6,674600.0,35.435,35.4993,35.3778,35.4707,674600.0
2007-07-23 12:30:00,49.6,49.85,49.56,49.82,1101600.0,35.4707,35.6495,35.4421,35.6281,1101600.0
2007-07-23 13:00:00,49.83,49.83,49.63,49.73,1485800.0,35.6352,35.6352,35.4922,35.5637,1485800.0
2007-07-23 13:30:00,49.73,49.78,49.59,49.65,491400.0,35.5637,35.5995,35.4636,35.5065,491400.0
2007-07-23 14:00:00,49.65,49.67,49.39,49.51,1129000.0,35.5065,35.5208,35.3206,35.4064,1129000.0
2007-07-23 14:30:00,49.52,49.76,49.51,49.63,597800.0,35.4135,35.5852,35.4064,35.4922,597800.0
2007-07-23 15:00:00,49.62,49.66,49.46,49.51,754000.0,35.485,35.5136,35.3706,35.4064,754000.0
2007-07-23 15:30:00,49.51,49.66,49.35,49.45,1501200.0,35.4064,35.5136,35.292,35.3635,1501200.0
2007-07-24 09:30:00,49.3,49.35,48.54,49.01,2958600.0,35.2562,35.292,34.7127,35.0488,2958600.0
2007-07-24 10:00:00,49.02,49.38,48.73,49.32,1241600.0,35.056,35.3134,34.8486,35.2705,1241600.0
2007-07-24 10:30:00,49.32,49.52,49.1,49.43,1056400.0,35.2705,35.4135,35.1132,35.3492,1056400.0
2007-07-24 11:00:00,49.45,49.47,49.25,49.37,648200.0,35.3635,35.3778,35.2204,35.3063,648200.0
2007-07-24 11:30:00,49.35,49.37,48.95,49.04,1101400.0,35.292,35.3063,35.0059,35.0703,1101400.0
2007-07-24 12:00:00,49.06,49.12,48.83,49.0,836200.0,35.0846,35.1275,34.9201,35.0417,836200.0
2007-07-24 12:30:00,49.02,49.35,49.0,49.35,986200.0,35.056,35.292,35.0417,35.292,986200.0
2007-07-24 13:00:00,49.34,49.35,49.16,49.22,731400.0,35.2848,35.292,35.1561,35.199,731400.0
2007-07-24 13:30:00,49.22,49.35,49.02,49.13,911800.0,35.199,35.292,35.056,35.1346,911800.0
2007-07-24 14:00:00,49.12,49.12,48.16,48.3,1926000.0,35.1275,35.1275,34.4409,34.5411,1926000.0
2007-07-24 14:30:00,48.3,48.58,48.1,48.52,1670400.0,34.5411,34.7413,34.398,34.6984,1670400.0
2007-07-24 15:00:00,48.53,48.54,46.5,47.43,2813800.0,34.7055,34.7127,33.2538,33.9189,2813800.0
2007-07-24 15:30:00,47.4,48.52,47.0,47.83,3623000.0,33.8974,34.6984,33.6114,34.2049,3623000.0
2007-07-25 09:30:00,48.98,49.05,47.44,48.17,4620400.0,35.0274,35.0774,33.926,34.4481,4620400.0
2007-07-25 10:00:00,48.13,48.5,47.77,47.97,2156000.0,34.4195,34.6841,34.162,34.3051,2156000.0
2007-07-25 10:30:00,47.94,47.97,44.57,46.19,6859400.0,34.2836,34.3051,31.8736,33.0321,6859400.0
2007-07-25 11:00:00,46.19,47.04,46.09,46.91,3278600.0,33.0321,33.64,32.9606,33.547,3278600.0
2007-07-25 11:30:00,46.9,47.24,46.67,46.77,1804600.0,33.5399,33.783,33.3754,33.4469,1804600.0
2007-07-25 12:00:00,46.78,47.15,46.56,46.78,1305200.0,33.4541,33.7187,33.2967,33.4541,1305200.0
2007-07-25 12:30:00,46.76,46.85,46.25,46.43,1097000.0,33.4398,33.5041,33.075,33.2038,1097000.0
2007-07-25 13:00:00,46.43,46.72,45.75,45.77,1566400.0,33.2038,33.4111,32.7175,32.7318,1566400.0
2007-07-25 13:30:00,45.76,46.18,45.61,45.67,1692600.0,32.7246,33.025,32.6173,32.6603,1692600.0
2007-07-25 14:00:00,45.67,46.08,45.31,45.81,3346800.0,32.6603,32.9535,32.4028,32.7604,3346800.0
2007-07-25 14:30:00,45.79,46.46,45.63,46.46,1292200.0,32.7461,33.2252,32.6316,33.2252,1292200.0
2007-07-25 15:00:00,46.46,47.23,46.45,46.87,3202000.0,33.2252,33.7759,33.2181,33.5184,3202000.0
2007-07-25 15:30:00,46.87,47.3,46.85,47.13,2298000.0,33.5184,33.8259,33.5041,33.7044,2298000.0
2007-07-26 09:30:00,46.01,46.19,45.03,45.87,4025800.0,32.9034,33.0321,32.2026,32.8033,4025800.0
2007-07-26 10:00:00,45.88,46.16,45.54,45.93,2537800.0,32.8104,33.0107,32.5673,32.8462,2537800.0
2007-07-26 10:30:00,45.95,46.04,45.77,45.9,1082600.0,32.8605,32.9249,32.7318,32.8247,1082600.0
2007-07-26 11:00:00,45.9,46.0,45.3,45.35,1911200.0,32.8247,32.8962,32.3957,32.4314,1911200.0
2007-07-26 11:30:00,45.34,45.41,44.52,45.12,3047000.0,32.4243,32.4743,31.8378,32.2669,3047000.0
2007-07-26 12:00:00,45.1,45.32,45.0,45.1,2255000.0,32.2526,32.41,32.1811,32.2526,2255000.0
2007-07-26 12:30:00,45.13,45.45,44.84,45.38,1873400.0,32.2741,32.5029,32.0667,32.4529,1873400.0
2007-07-26 13:00:00,45.37,45.4,44.83,44.93,1845000.0,32.4457,32.4672,32.0595,32.1311,1845000.0
2007-07-26 13:30:00,44.91,44.93,44.56,44.67,1448400.0,32.1168,32.1311,31.8665,31.9451,1448400.0
2007-07-26 14:00:00,44.67,45.25,43.63,44.02,2676800.0,31.9451,32.3599,31.2014,31.4803,2676800.0
2007-07-26 14:30:00,44.02,44.43,43.9,44.34,2515400.0,31.4803,31.7735,31.3945,31.7091,2515400.0
2007-07-26 15:00:00,44.35,45.25,44.33,44.8,2917000.0,31.7163,32.3599,31.702,32.0381,2917000.0
2007-07-26 15:30:00,44.82,45.21,44.62,44.93,2499400.0,32.0524,32.3313,31.9094,32.1311,2499400.0
2007-07-27 09:30:00,45.0,45.63,44.63,45.63,2662400.0,32.1811,32.6316,31.9165,32.6316,2662400.0
2007-07-27 10:00:00,45.63,46.11,45.45,45.65,3387000.0,32.6316,32.9749,32.5029,32.646,3387000.0
2007-07-27 10:30:00,45.65,45.8,44.99,45.34,2061000.0,32.646,32.7532,32.174,32.4243,2061000.0
2007-07-27 11:00:00,45.34,45.5,44.94,44.99,1455200.0,32.4243,32.5387,32.1382,32.174,1455200.0
2007-07-27 11:30:00,44.97,45.06,44.13,44.15,1631200.0,32.1597,32.224,31.5589,31.5732,1631200.0
2007-07-27 12:00:00,44.15,44.5,43.43,44.01,2252800.0,31.5732,31.8235,31.0584,31.4731,2252800.0
2007-07-27 12:30:00,44.0,44.41,43.87,44.24,1736600.0,31.466,31.7592,31.373,31.6376,1736600.0
2007-07-27 13:00:00,44.27,44.9,44.2,44.54,1568200.0,31.6591,32.1096,31.609,31.8522,1568200.0
2007-07-27 13:30:00,44.53,45.2,44.46,44.97,1391800.0,31.845,32.3241,31.7949,32.1597,1391800.0
2007-07-27 14:00:00,44.98,45.17,44.57,44.65,2615800.0,32.1668,32.3027,31.8736,31.9308,2615800.0
2007-07-27 14:30:00,44.63,45.77,44.62,45.65,1719000.0,31.9165,32.7318,31.9094,32.646,1719000.0
2007-07-27 15:00:00,45.65,45.83,45.4,45.48,1691800.0,32.646,32.7747,32.4672,32.5244,1691800.0
2007-07-27 15:30:00,45.47,45.56,44.93,44.95,1959800.0,32.5172,32.5816,32.1311,32.1454,1959800.0
2007-07-30 09:30:00,45.67,46.04,45.08,45.4,2545600.0,32.6603,32.9249,32.2383,32.4672,2545600.0
2007-07-30 10:00:00,45.4,45.87,45.25,45.74,2183800.0,32.4672,32.8033,32.3599,32.7103,2183800.0
2007-07-30 10:30:00,45.74,45.8,45.26,45.29,2053000.0,32.7103,32.7532,32.367,32.3885,2053000.0
2007-07-30 11:00:00,45.3,45.52,45.18,45.5,1444000.0,32.3957,32.553,32.3098,32.5387,1444000.0
2007-07-30 11:30:00,45.49,45.65,45.2,45.39,1546800.0,32.5315,32.646,32.3241,32.46,1546800.0
2007-07-30 12:00:00,45.38,45.49,45.25,45.29,1026000.0,32.4529,32.5315,32.3599,32.3885,1026000.0
2007-07-30 12:30:00,45.31,45.85,45.24,45.67,1272600.0,32.4028,32.789,32.3527,32.6603,1272600.0
2007-07-30 13:00:00,45.68,46.0,45.65,45.97,1139600.0,32.6674,32.8962,32.646,32.8748,1139600.0
2007-07-30 13:30:00,45.97,46.42,45.72,46.36,1471600.0,32.8748,33.1966,32.696,33.1537,1471600.0
2007-07-30 14:00:00,46.35,46.49,46.2,46.35,1279200.0,33.1465,33.2467,33.0393,33.1465,1279200.0
2007-07-30 14:30:00,46.35,46.81,46.25,46.68,1776000.0,33.1465,33.4755,33.075,33.3825,1776000.0
2007-07-30 15:00:00,46.68,47.03,46.57,46.95,1869200.0,33.3825,33.6328,33.3039,33.5756,1869200.0
2007-07-30 15:30:00,46.94,46.98,46.75,46.77,2296200.0,33.5685,33.5971,33.4326,33.4469,2296200.0
2007-07-31 09:30:00,48.3,48.85,47.63,48.46,4615000.0,34.5411,34.9344,34.0619,34.6555,4615000.0
2007-07-31 10:00:00,48.48,48.63,47.95,48.13,3917200.0,34.6698,34.7771,34.2908,34.4195,3917200.0
2007-07-31 10:30:00,48.13,48.29,47.08,47.8,1507400.0,34.4195,34.5339,33.6686,34.1835,1507400.0
2007-07-31 11:00:00,47.82,48.24,47.68,48.06,830800.0,34.1978,34.4982,34.0977,34.3694,830800.0
2007-07-31 11:30:00,48.07,48.24,48.05,48.11,635000.0,34.3766,34.4982,34.3623,34.4052,635000.0
2007-07-31 12:00:00,48.11,48.31,48.09,48.19,597400.0,34.4052,34.5482,34.3909,34.4624,597400.0
2007-07-31 12:30:00,48.18,48.27,48.07,48.27,430800.0,34.4552,34.5196,34.3766,34.5196,430800.0
2007-07-31 13:00:00,48.26,48.49,48.04,48.04,851600.0,34.5125,34.6769,34.3551,34.3551,851600.0
2007-07-31 13:30:00,48.04,48.15,47.79,47.96,831600.0,34.3551,34.4338,34.1763,34.2979,831600.0
2007-07-31 14:00:00,47.97,48.13,47.83,47.93,679600.0,34.3051,34.4195,34.2049,34.2765,679600.0
2007-07-31 14:30:00,47.92,47.94,47.46,47.62,1299200.0,34.2693,34.2836,33.9403,34.0548,1299200.0
2007-07-31 15:00:00,47.6,48.13,47.51,47.88,1218600.0,34.0405,34.4195,33.9761,34.2407,1218600.0
2007-07-31 15:30:00,47.88,48.06,46.88,46.99,2174400.0,34.2407,34.3694,33.5256,33.6042,2174400.0
2007-08-01 09:30:00,46.12,47.1,45.58,46.45,2704400.0,32.9821,33.6829,32.5959,33.2181,2704400.0
2007-08-01 10:00:00,46.44,46.97,45.76,45.87,3154400.0,33.2109,33.5899,32.7246,32.8033,3154400.0
2007-08-01 10:30:00,45.88,46.08,44.63,45.42,2604400.0,32.8104,32.9535,31.9165,32.4815,2604400.0
2007-08-01 11:00:00,45.39,45.9,45.01,45.26,1761200.0,32.46,32.8247,32.1883,32.367,1761200.0
2007-08-01 11:30:00,45.25,46.08,45.2,46.03,1245200.0,32.3599,32.9535,32.3241,32.9177,1245200.0
2007-08-01 12:00:00,46.06,46.36,45.6,46.09,1526200.0,32.9392,33.1537,32.6102,32.9606,1526200.0
2007-08-01 12:30:00,46.09,46.35,45.34,45.44,1013600.0,32.9606,33.1465,32.4243,32.4958,1013600.0
2007-08-01 13:00:00,45.44,45.47,44.77,44.83,1665400.0,32.4958,32.5172,32.0166,32.0595,1665400.0
2007-08-01 13:30:00,44.85,45.41,44.8,44.87,2922600.0,32.0738,32.4743,32.0381,32.0881,2922600.0
2007-08-01 14:00:00,44.85,44.96,44.62,44.73,1736200.0,32.0738,32.1525,31.9094,31.988,1736200.0
2007-08-01 14:30:00,44.74,44.98,44.08,44.27,2411000.0,31.9952,32.1668,31.5232,31.6591,2411000.0
2007-08-01 15:00:00,44.24,44.38,43.38,43.68,5270600.0,31.6376,31.7377,31.0226,31.2371,5270600.0
2007-08-01 15:30:00,43.69,45.0,43.6,44.96,4448200.0,31.2443,32.1811,31.1799,32.1525,4448200.0
2007-08-02 09:30:00,45.65,45.75,44.99,45.23,2442000.0,32.646,32.7175,32.174,32.3456,2442000.0
2007-08-02 10:00:00,45.2,45.32,44.88,45.05,1808000.0,32.3241,32.41,32.0953,32.2169,1808000.0
2007-08-02 10:30:00,45.02,45.35,44.93,44.93,1250200.0,32.1954,32.4314,32.1311,32.1311,1250200.0
2007-08-02 11:00:00,44.93,44.96,44.32,44.77,1979000.0,32.1311,32.1525,31.6948,32.0166,1979000.0
2007-08-02 11:30:00,44.78,45.05,44.5,45.04,1323600.0,32.0238,32.2169,31.8235,32.2097,1323600.0
2007-08-02 12:00:00,45.05,45.49,45.03,45.16,1228600.0,32.2169,32.5315,32.2026,32.2955,1228600.0
2007-08-02 12:30:00,45.16,45.18,44.97,45.01,868200.0,32.2955,32.3098,32.1597,32.1883,868200.0
2007-08-02 13:00:00,45.0,45.35,44.81,45.0,1309400.0,32.1811,32.4314,32.0452,32.1811,1309400.0
2007-08-02 13:30:00,44.97,45.25,44.91,45.1,734600.0,32.1597,32.3599,32.1168,32.2526,734600.0
2007-08-02 14:00:00,45.09,45.32,44.82,45.04,1036800.0,32.2455,32.41,32.0524,32.2097,1036800.0
2007-08-02 14:30:00,45.02,45.18,44.84,44.96,621600.0,32.1954,32.3098,32.0667,32.1525,621600.0
2007-08-02 15:00:00,44.96,45.49,44.85,45.48,1106800.0,32.1525,32.5315,32.0738,32.5244,1106800.0
2007-08-02 15:30:00,45.47,45.56,45.2,45.29,1883400.0,32.5172,32.5816,32.3241,32.3885,1883400.0
2007-08-03 09:30:00,45.08,45.75,44.8,44.85,1983200.0,32.2383,32.7175,32.0381,32.0738,1983200.0
2007-08-03 10:00:00,44.82,45.5,44.56,44.96,1892800.0,32.0524,32.5387,31.8665,32.1525,1892800.0
2007-08-03 10:30:00,44.95,45.12,44.42,44.69,1508600.0,32.1454,32.2669,31.7663,31.9594,1508600.0
2007-08-03 11:00:00,44.66,44.93,44.56,44.79,885200.0,31.938,32.1311,31.8665,32.0309,885200.0
2007-08-03 11:30:00,44.79,45.07,44.74,44.83,883000.0,32.0309,32.2312,31.9952,32.0595,883000.0
2007-08-03 12:00:00,44.81,44.95,44.46,44.48,720800.0,32.0452,32.1454,31.7949,31.8092,720800.0
2007-08-03 12:30:00,44.48,44.6,44.13,44.16,920600.0,31.8092,31.8951,31.5589,31.5804,920600.0
2007-08-03 13:00:00,44.16,44.23,44.05,44.14,948400.0,31.5804,31.6305,31.5017,31.5661,948400.0
2007-08-03 13:30:00,44.15,44.49,43.97,44.3,894000.0,31.5732,31.8164,31.4445,31.6805,894000.0
2007-08-03 14:00:00,44.27,44.48,43.58,43.6,1409400.0,31.6591,31.8092,31.1656,31.1799,1409400.0
2007-08-03 14:30:00,43.58,43.99,43.56,43.8,1619600.0,31.1656,31.4588,31.1513,31.323,1619600.0
2007-08-03 15:00:00,43.8,43.84,43.5,43.52,1799000.0,31.323,31.3516,31.1084,31.1227,1799000.0
2007-08-03 15:30:00,43.52,43.8,43.05,43.1,2829200.0,31.1227,31.323,30.7866,30.8224,2829200.0
2007-08-06 09:30:00,43.63,43.79,41.84,42.77,3825400.0,31.2014,31.3158,29.9213,30.5864,3825400.0
2007-08-06 10:00:00,42.77,42.77,41.1,41.13,3843600.0,30.5864,30.5864,29.3921,29.4135,3843600.0
2007-08-06 10:30:00,41.15,41.69,40.7,41.21,3628600.0,29.4278,29.814,29.106,29.4707,3628600.0
2007-08-06 11:00:00,41.22,41.59,40.72,41.56,2986600.0,29.4779,29.7425,29.1203,29.721,2986600.0
2007-08-06 11:30:00,41.55,42.04,41.26,41.6,2599600.0,29.7139,30.0643,29.5065,29.7497,2599600.0
2007-08-06 12:00:00,41.59,41.65,41.1,41.54,1195200.0,29.7425,29.7854,29.3921,29.7067,1195200.0
2007-08-06 12:30:00,41.54,42.36,41.43,42.14,1480600.0,29.7067,30.2932,29.6281,30.1358,1480600.0
2007-08-06 13:00:00,42.14,42.15,41.52,41.85,1204400.0,30.1358,30.143,29.6924,29.9284,1204400.0
2007-08-06 13:30:00,41.83,41.91,41.16,41.21,1512000.0,29.9141,29.9713,29.435,29.4707,1512000.0
2007-08-06 14:00:00,41.21,42.13,41.18,42.04,1761400.0,29.4707,30.1287,29.4493,30.0643,1761400.0
2007-08-06 14:30:00,42.04,42.85,41.97,42.59,1865200.0,30.0643,30.6436,30.0143,30.4576,1865200.0
2007-08-06 15:00:00,42.59,42.95,42.45,42.75,1783600.0,30.4576,30.7151,30.3575,30.5721,1783600.0
2007-08-06 15:30:00,42.75,42.82,42.3,42.6,3314200.0,30.5721,30.6221,30.2502,30.4648,3314200.0
2007-08-07 09:30:00,42.66,43.05,41.91,42.88,1865200.0,30.5077,30.7866,29.9713,30.665,1865200.0
2007-08-07 10:00:00,42.87,43.1,42.35,42.67,1954800.0,30.6579,30.8224,30.286,30.5148,1954800.0
2007-08-07 10:30:00,42.68,42.95,42.49,42.62,752800.0,30.522,30.7151,30.3861,30.4791,752800.0
2007-08-07 11:00:00,42.63,43.29,42.58,43.29,1188600.0,30.4862,30.9582,30.4505,30.9582,1188600.0
2007-08-07 11:30:00,43.28,43.74,43.03,43.66,974800.0,30.9511,31.28,30.7723,31.2228,974800.0
2007-08-07 12:00:00,43.65,43.72,43.45,43.48,815000.0,31.2157,31.2657,31.0727,31.0941,815000.0
2007-08-07 12:30:00,43.48,43.74,43.15,43.48,857200.0,31.0941,31.28,30.8581,31.0941,857200.0
2007-08-07 13:00:00,43.48,43.9,43.38,43.62,786000.0,31.0941,31.3945,31.0226,31.1942,786000.0
2007-08-07 13:30:00,43.63,43.77,43.27,43.28,783200.0,31.2014,31.3015,30.9439,30.9511,783200.0
2007-08-07 14:00:00,43.28,43.5,42.47,42.52,1665800.0,30.9511,31.1084,30.3718,30.4076,1665800.0
2007-08-07 14:30:00,42.51,43.5,42.27,43.48,2281000.0,30.4004,31.1084,30.2288,31.0941,2281000.0
2007-08-07 15:00:00,43.5,43.83,43.18,43.64,1836400.0,31.1084,31.3444,30.8796,31.2085,1836400.0
2007-08-07 15:30:00,43.62,44.06,43.48,43.87,2326400.0,31.1942,31.5089,31.0941,31.373,2326400.0
2007-08-08 09:30:00,43.6,44.35,43.42,44.19,2775400.0,31.1799,31.7163,31.0512,31.6019,2775400.0
2007-08-08 10:00:00,44.19,44.58,44.05,44.54,1668000.0,31.6019,31.8808,31.5017,31.8522,1668000.0
2007-08-08 10:30:00,44.55,45.0,44.53,44.59,1647400.0,31.8593,32.1811,31.845,31.8879,1647400.0
2007-08-08 11:00:00,44.6,44.63,43.91,44.47,1218600.0,31.8951,31.9165,31.4016,31.8021,1218600.0
2007-08-08 11:30:00,44.46,44.73,44.38,44.54,911200.0,31.7949,31.988,31.7377,31.8522,911200.0
2007-08-08 12:00:00,44.54,44.57,44.34,44.49,712200.0,31.8522,31.8736,31.7091,31.8164,712200.0
2007-08-08 12:30:00,44.48,45.0,44.38,44.99,854400.0,31.8092,32.1811,31.7377,32.174,854400.0
2007-08-08 13:00:00,44.99,45.35,44.94,45.27,1238400.0,32.174,32.4314,32.1382,32.3742,1238400.0
2007-08-08 13:30:00,45.27,45.52,45.15,45.39,1215000.0,32.3742,32.553,32.2884,32.46,1215000.0
2007-08-08 14:00:00,45.39,45.63,45.3,45.56,1041600.0,32.46,32.6316,32.3957,32.5816,1041600.0
2007-08-08 14:30:00,45.56,45.69,45.05,45.18,1192400.0,32.5816,32.6746,32.2169,32.3098,1192400.0
2007-08-08 15:00:00,45.18,45.46,44.43,44.56,2175200.0,32.3098,32.5101,31.7735,31.8665,2175200.0
2007-08-08 15:30:00,44.56,45.34,44.41,45.31,2181600.0,31.8665,32.4243,31.7592,32.4028,2181600.0
2007-08-09 09:30:00,43.74,44.38,42.51,44.19,2400200.0,31.28,31.7377,30.4004,31.6019,2400200.0
2007-08-09 10:00:00,44.19,44.44,43.75,44.08,2345400.0,31.6019,31.7806,31.2872,31.5232,2345400.0
2007-08-09 10:30:00,44.06,44.43,43.9,44.22,1856000.0,31.5089,31.7735,31.3945,31.6233,1856000.0
2007-08-09 11:00:00,44.22,44.4,44.0,44.08,1544400.0,31.6233,31.752,31.466,31.5232,1544400.0
2007-08-09 11:30:00,44.09,44.15,43.65,43.9,1022600.0,31.5303,31.5732,31.2157,31.3945,1022600.0
2007-08-09 12:00:00,43.9,43.95,43.5,43.68,1207200.0,31.3945,31.4302,31.1084,31.2371,1207200.0
2007-08-09 12:30:00,43.66,43.74,43.52,43.58,1307800.0,31.2228,31.28,31.1227,31.1656,1307800.0
2007-08-09 13:00:00,43.58,43.68,43.23,43.29,1975200.0,31.1656,31.2371,30.9153,30.9582,1975200.0
2007-08-09 13:30:00,43.32,43.76,43.31,43.61,1115000.0,30.9797,31.2943,30.9725,31.1871,1115000.0
2007-08-09 14:00:00,43.6,43.79,43.31,43.39,5403400.0,31.1799,31.3158,30.9725,31.0297,5403400.0
2007-08-09 14:30:00,43.4,43.63,43.18,43.25,4226400.0,31.0369,31.2014,30.8796,30.9296,4226400.0
2007-08-09 15:00:00,43.26,43.5,43.13,43.24,1904000.0,30.9368,31.1084,30.8438,30.9225,1904000.0
2007-08-09 15:30:00,43.24,43.27,42.84,42.99,3315200.0,30.9225,30.9439,30.6364,30.7437,3315200.0
2007-08-10 09:30:00,42.04,42.5,41.51,41.85,3722400.0,30.0643,30.3933,29.6853,29.9284,3722400.0
2007-08-10 10:00:00,41.85,42.44,41.81,42.18,1845000.0,29.9284,30.3504,29.8998,30.1644,1845000.0
2007-08-10 10:30:00,42.19,42.6,41.74,42.49,1842200.0,30.1716,30.4648,29.8498,30.3861,1842200.0
2007-08-10 11:00:00,42.46,43.57,42.27,43.41,2030600.0,30.3647,31.1585,30.2288,31.044,2030600.0
2007-08-10 11:30:00,43.38,43.57,42.83,43.38,2104800.0,31.0226,31.1585,30.6293,31.0226,2104800.0
2007-08-10 12:00:00,43.38,43.88,43.2,43.56,1794800.0,31.0226,31.3802,30.8939,31.1513,1794800.0
2007-08-10 12:30:00,43.56,43.69,43.0,43.05,1043600.0,31.1513,31.2443,30.7508,30.7866,1043600.0
2007-08-10 13:00:00,43.06,43.5,43.01,43.21,724600.0,30.7937,31.1084,30.758,30.901,724600.0
2007-08-10 13:30:00,43.19,43.3,42.66,43.05,942800.0,30.8867,30.9654,30.5077,30.7866,942800.0
2007-08-10 14:00:00,43.09,43.33,42.93,42.95,625000.0,30.8152,30.9868,30.7008,30.7151,625000.0
2007-08-10 14:30:00,42.95,43.13,42.58,42.88,1244600.0,30.7151,30.8438,30.4505,30.665,1244600.0
2007-08-10 15:00:00,42.85,43.19,42.77,43.04,1237200.0,30.6436,30.8867,30.5864,30.7794,1237200.0
2007-08-10 15:30:00,43.04,43.39,42.87,43.2,1810200.0,30.7794,31.0297,30.6579,30.8939,1810200.0
2007-08-13 09:30:00,43.93,44.1,43.47,43.54,2030800.0,31.4159,31.5375,31.087,31.137,2030800.0
2007-08-13 10:00:00,43.54,44.27,43.51,44.05,1410000.0,31.137,31.6591,31.1156,31.5017,1410000.0
2007-08-13 10:30:00,44.03,44.24,43.85,43.95,1077000.0,31.4874,31.6376,31.3587,31.4302,1077000.0
2007-08-13 11:00:00,43.95,44.02,43.77,43.92,943800.0,31.4302,31.4803,31.3015,31.4088,943800.0
2007-08-13 11:30:00,43.93,44.47,43.82,44.44,1087800.0,31.4159,31.8021,31.3373,31.7806,1087800.0
2007-08-13 12:00:00,44.44,44.49,43.8,43.82,859800.0,31.7806,31.8164,31.323,31.3373,859800.0
2007-08-13 12:30:00,43.81,43.96,43.59,43.74,693000.0,31.3301,31.4374,31.1728,31.28,693000.0
2007-08-13 13:00:00,43.74,43.79,43.58,43.63,767200.0,31.28,31.3158,31.1656,31.2014,767200.0
2007-08-13 13:30:00,43.65,44.1,43.61,44.1,1623600.0,31.2157,31.5375,31.1871,31.5375,1623600.0
2007-08-13 14:00:00,44.12,44.24,43.87,44.2,617400.0,31.5518,31.6376,31.373,31.609,617400.0
2007-08-13 14:30:00,44.19,44.2,43.78,43.85,592800.0,31.6019,31.609,31.3086,31.3587,592800.0
2007-08-13 15:00:00,43.85,43.93,43.64,43.9,996200.0,31.3587,31.4159,31.2085,31.3945,996200.0
2007-08-13 15:30:00,43.91,44.0,43.78,43.95,1528800.0,31.4016,31.466,31.3086,31.4302,1528800.0
2007-08-14 09:30:00,44.0,44.16,43.33,43.6,1387600.0,31.466,31.5804,30.9868,31.1799,1387600.0
2007-08-14 10:00:00,43.62,43.74,43.21,43.37,792400.0,31.1942,31.28,30.901,31.0154,792400.0
2007-08-14 10:30:00,43.33,43.54,43.08,43.28,1260600.0,30.9868,31.137,30.8081,30.9511,1260600.0
2007-08-14 11:00:00,43.27,43.29,42.82,42.91,1880400.0,30.9439,30.9582,30.6221,30.6865,1880400.0
2007-08-14 11:30:00,42.91,43.2,42.63,43.08,1353200.0,30.6865,30.8939,30.4862,30.8081,1353200.0
2007-08-14 12:00:00,43.09,43.13,42.51,42.55,675400.0,30.8152,30.8438,30.4004,30.429,675400.0
2007-08-14 12:30:00,42.54,42.75,42.42,42.52,850000.0,30.4219,30.5721,30.3361,30.4076,850000.0
2007-08-14 13:00:00,42.52,42.58,42.16,42.35,1178200.0,30.4076,30.4505,30.1501,30.286,1178200.0
2007-08-14 13:30:00,42.34,42.73,42.15,42.27,910800.0,30.2789,30.5578,30.143,30.2288,910800.0
2007-08-14 14:00:00,42.27,42.33,41.88,42.02,1489600.0,30.2288,30.2717,29.9499,30.05,1489600.0
2007-08-14 14:30:00,42.01,42.04,41.43,41.51,1998000.0,30.0429,30.0643,29.6281,29.6853,1998000.0
2007-08-14 15:00:00,41.52,41.93,41.43,41.56,2545000.0,29.6924,29.9856,29.6281,29.721,2545000.0
2007-08-14 15:30:00,41.57,41.88,41.27,41.68,2542200.0,29.7282,29.9499,29.5137,29.8069,2542200.0
2007-08-15 09:30:00,41.1,41.18,39.9,40.6,5703600.0,29.3921,29.4493,28.5339,29.0345,5703600.0
2007-08-15 10:00:00,40.65,40.99,40.33,40.93,3301200.0,29.0703,29.3134,28.8414,29.2705,3301200.0
2007-08-15 10:30:00,40.96,40.97,40.02,40.68,2025800.0,29.292,29.2991,28.6197,29.0917,2025800.0
2007-08-15 11:00:00,40.7,40.98,40.62,40.91,1539400.0,29.106,29.3063,29.0488,29.2562,1539400.0
2007-08-15 11:30:00,40.91,40.96,40.06,40.22,1498600.0,29.2562,29.292,28.6483,28.7628,1498600.0
2007-08-15 12:00:00,40.22,40.42,40.02,40.02,1421000.0,28.7628,28.9058,28.6197,28.6197,1421000.0
2007-08-15 12:30:00,40.02,40.1,39.74,39.99,1297200.0,28.6197,28.6769,28.4195,28.5983,1297200.0
2007-08-15 13:00:00,39.99,40.27,39.91,40.21,1499800.0,28.5983,28.7985,28.5411,28.7556,1499800.0
2007-08-15 13:30:00,40.21,40.62,40.08,40.32,1674800.0,28.7556,29.0488,28.6626,28.8343,1674800.0
2007-08-15 14:00:00,40.31,40.4,39.91,39.98,1166200.0,28.8271,28.8915,28.5411,28.5911,1166200.0
2007-08-15 14:30:00,39.98,40.1,39.63,39.7,1623800.0,28.5911,28.6769,28.3408,28.3909,1623800.0
2007-08-15 15:00:00,39.7,39.81,39.19,39.28,2694600.0,28.3909,28.4696,28.0262,28.0905,2694600.0
2007-08-15 15:30:00,39.28,39.47,38.49,38.89,3864000.0,28.0905,28.2264,27.5256,27.8116,3864000.0
2007-08-16 09:30:00,37.74,37.74,36.71,37.15,6718400.0,26.9892,26.9892,26.2526,26.5673,6718400.0
2007-08-16 10:00:00,37.14,37.36,34.34,34.38,7845200.0,26.5601,26.7175,24.5578,24.5864,7845200.0
2007-08-16 10:30:00,34.38,36.07,34.26,35.96,6962400.0,24.5864,25.795,24.5006,25.7163,6962400.0
2007-08-16 11:00:00,35.96,36.25,35.07,35.42,4589000.0,25.7163,25.9237,25.0798,25.3301,4589000.0
2007-08-16 11:30:00,35.41,35.53,34.85,35.22,3411800.0,25.323,25.4088,24.9225,25.1871,3411800.0
2007-08-16 12:00:00,35.21,35.24,34.35,34.54,3559600.0,25.1799,25.2014,24.5649,24.7008,3559600.0
2007-08-16 12:30:00,34.54,34.98,33.71,33.73,3885000.0,24.7008,25.0155,24.1072,24.1215,3885000.0
2007-08-16 13:00:00,33.71,35.08,33.54,35.0,3548000.0,24.1072,25.087,23.9857,25.0298,3548000.0
2007-08-16 13:30:00,34.99,35.38,34.66,35.07,3525400.0,25.0226,25.3015,24.7866,25.0798,3525400.0
2007-08-16 14:00:00,35.07,36.07,34.75,35.52,5396200.0,25.0798,25.795,24.851,25.4016,5396200.0
2007-08-16 14:30:00,35.52,35.75,35.24,35.52,3660600.0,25.4016,25.5661,25.2014,25.4016,3660600.0
2007-08-16 15:00:00,35.52,35.66,34.61,35.6,3083200.0,25.4016,25.5017,24.7509,25.4588,3083200.0
2007-08-16 15:30:00,35.6,37.0,35.45,36.61,6574200.0,25.4588,26.46,25.3516,26.1811,6574200.0
2007-08-17 09:30:00,37.97,39.38,37.27,37.58,7084600.0,27.1537,28.162,26.6531,26.8748,7084600.0
2007-08-17 10:00:00,37.55,37.79,37.06,37.1,3099400.0,26.8534,27.025,26.5029,26.5315,3099400.0
2007-08-17 10:30:00,37.1,37.26,35.79,36.43,4769600.0,26.5315,26.646,25.5947,26.0524,4769600.0
2007-08-17 11:00:00,36.43,36.76,36.14,36.58,3069600.0,26.0524,26.2884,25.845,26.1597,3069600.0
2007-08-17 11:30:00,36.59,36.88,36.48,36.71,3187000.0,26.1668,26.3742,26.0882,26.2526,3187000.0
2007-08-17 12:00:00,36.71,36.77,36.3,36.43,1986200.0,26.2526,26.2955,25.9594,26.0524,1986200.0
2007-08-17 12:30:00,36.42,36.57,36.27,36.49,1536000.0,26.0452,26.1525,25.938,26.0953,1536000.0
2007-08-17 13:00:00,36.5,37.5,36.46,37.46,2529000.0,26.1025,26.8176,26.0739,26.789,2529000.0
2007-08-17 13:30:00,37.45,37.75,37.26,37.51,2376600.0,26.7818,26.9964,26.646,26.8247,2376600.0
2007-08-17 14:00:00,37.51,37.7,37.23,37.62,2269000.0,26.8247,26.9606,26.6245,26.9034,2269000.0
2007-08-17 14:30:00,37.64,37.87,37.5,37.85,1673600.0,26.9177,27.0822,26.8176,27.0679,1673600.0
2007-08-17 15:00:00,37.85,38.74,37.8,38.15,4213800.0,27.0679,27.7044,27.0321,27.2824,4213800.0
2007-08-17 15:30:00,38.16,38.66,38.16,38.46,5111800.0,27.2896,27.6472,27.2896,27.5041,5111800.0
2007-08-20 09:30:00,39.5,40.0,39.21,39.7,5151600.0,28.2479,28.6054,28.0405,28.3909,5151600.0
2007-08-20 10:00:00,39.68,40.36,39.51,40.04,3298000.0,28.3766,28.8629,28.255,28.634,3298000.0
2007-08-20 10:30:00,40.05,40.33,39.94,40.19,1775200.0,28.6412,28.8414,28.5625,28.7413,1775200.0
2007-08-20 11:00:00,40.19,40.22,40.04,40.17,1277000.0,28.7413,28.7628,28.634,28.727,1277000.0
2007-08-20 11:30:00,40.16,40.18,39.42,39.44,1896600.0,28.7199,28.7342,28.1907,28.205,1896600.0
2007-08-20 12:00:00,39.43,39.75,38.88,39.52,2454800.0,28.1978,28.4267,27.8045,28.2622,2454800.0
2007-08-20 12:30:00,39.52,39.53,38.7,38.72,1249000.0,28.2622,28.2693,27.6758,27.6901,1249000.0
2007-08-20 13:00:00,38.7,39.0,38.58,38.7,1385400.0,27.6758,27.8903,27.5899,27.6758,1385400.0
2007-08-20 13:30:00,38.7,39.31,38.65,39.02,1128400.0,27.6758,28.112,27.64,27.9046,1128400.0
2007-08-20 14:00:00,39.0,39.09,38.7,39.07,872600.0,27.8903,27.9547,27.6758,27.9404,872600.0
2007-08-20 14:30:00,39.06,39.73,38.93,39.62,1508400.0,27.9332,28.4123,27.8402,28.3337,1508400.0
2007-08-20 15:00:00,39.62,40.0,39.44,39.79,1788200.0,28.3337,28.6054,28.205,28.4553,1788200.0
2007-08-20 15:30:00,39.79,40.24,39.63,39.98,2253400.0,28.4553,28.7771,28.3408,28.5911,2253400.0
2007-08-21 09:30:00,40.0,40.84,39.56,40.6,3183600.0,28.6054,29.2061,28.2908,29.0345,3183600.0
2007-08-21 10:00:00,40.6,40.67,40.1,40.36,2151800.0,29.0345,29.0846,28.6769,28.8629,2151800.0
2007-08-21 10:30:00,40.37,40.75,40.32,40.66,1604000.0,28.87,29.1418,28.8343,29.0774,1604000.0
2007-08-21 11:00:00,40.65,41.12,40.57,41.04,1608800.0,29.0703,29.4064,29.0131,29.3492,1608800.0
2007-08-21 11:30:00,41.02,41.5,40.88,41.47,1827800.0,29.3349,29.6781,29.2348,29.6567,1827800.0
2007-08-21 12:00:00,41.48,41.57,41.13,41.15,1024000.0,29.6638,29.7282,29.4135,29.4278,1024000.0
2007-08-21 12:30:00,41.14,41.16,40.69,41.12,1280200.0,29.4207,29.435,29.0989,29.4064,1280200.0
2007-08-21 13:00:00,41.12,41.38,40.86,41.34,1010000.0,29.4064,29.5923,29.2205,29.5637,1010000.0
2007-08-21 13:30:00,41.33,41.4,40.92,40.96,931600.0,29.5566,29.6066,29.2634,29.292,931600.0
2007-08-21 14:00:00,40.96,41.09,40.79,40.88,862800.0,29.292,29.3849,29.1704,29.2348,862800.0
2007-08-21 14:30:00,40.9,40.93,40.64,40.83,846600.0,29.2491,29.2705,29.0631,29.199,846600.0
2007-08-21 15:00:00,40.83,41.07,40.66,40.73,980000.0,29.199,29.3706,29.0774,29.1275,980000.0
2007-08-21 15:30:00,40.74,40.91,40.52,40.58,1405400.0,29.1346,29.2562,28.9773,29.0202,1405400.0
2007-08-22 09:30:00,41.6,42.5,41.6,42.38,4115800.0,29.7497,30.3933,29.7497,30.3075,4115800.0
2007-08-22 10:00:00,42.37,42.58,42.15,42.38,2858400.0,30.3003,30.4505,30.143,30.3075,2858400.0
2007-08-22 10:30:00,42.38,42.74,42.34,42.56,2720400.0,30.3075,30.5649,30.2789,30.4362,2720400.0
2007-08-22 11:00:00,42.57,42.6,42.14,42.29,1848400.0,30.4433,30.4648,30.1358,30.2431,1848400.0
2007-08-22 11:30:00,42.3,42.4,42.18,42.31,955200.0,30.2502,30.3218,30.1644,30.2574,955200.0
2007-08-22 12:00:00,42.31,42.52,42.23,42.35,1061200.0,30.2574,30.4076,30.2002,30.286,1061200.0
2007-08-22 12:30:00,42.35,42.5,42.13,42.33,1191200.0,30.286,30.3933,30.1287,30.2717,1191200.0
2007-08-22 13:00:00,42.33,42.57,42.2,42.44,1098600.0,30.2717,30.4433,30.1787,30.3504,1098600.0
2007-08-22 13:30:00,42.45,42.77,42.42,42.55,1100800.0,30.3575,30.5864,30.3361,30.429,1100800.0
2007-08-22 14:00:00,42.55,42.56,42.2,42.21,1393400.0,30.429,30.4362,30.1787,30.1859,1393400.0
2007-08-22 14:30:00,42.22,42.28,41.9,42.18,1529200.0,30.193,30.2359,29.9642,30.1644,1529200.0
2007-08-22 15:00:00,42.17,42.38,42.1,42.33,1139600.0,30.1573,30.3075,30.1072,30.2717,1139600.0
2007-08-22 15:30:00,42.33,42.8,42.32,42.74,2424600.0,30.2717,30.6078,30.2645,30.5649,2424600.0
2007-08-23 09:30:00,43.11,43.6,42.75,42.89,4329200.0,30.8295,31.1799,30.5721,30.6722,4329200.0
2007-08-23 10:00:00,42.9,43.05,42.41,42.5,2619000.0,30.6793,30.7866,30.3289,30.3933,2619000.0
2007-08-23 10:30:00,42.51,42.95,42.46,42.77,1543600.0,30.4004,30.7151,30.3647,30.5864,1543600.0
2007-08-23 11:00:00,42.77,42.82,42.18,42.19,2197000.0,30.5864,30.6221,30.1644,30.1716,2197000.0
2007-08-23 11:30:00,42.2,42.22,41.88,42.02,1506800.0,30.1787,30.193,29.9499,30.05,1506800.0
2007-08-23 12:00:00,42.02,42.09,41.69,41.79,1434400.0,30.05,30.1001,29.814,29.8855,1434400.0
2007-08-23 12:30:00,41.79,41.9,41.51,41.6,974200.0,29.8855,29.9642,29.6853,29.7497,974200.0
2007-08-23 13:00:00,41.6,41.88,41.43,41.81,1217600.0,29.7497,29.9499,29.6281,29.8998,1217600.0
2007-08-23 13:30:00,41.81,42.1,41.79,42.1,763800.0,29.8998,30.1072,29.8855,30.1072,763800.0
2007-08-23 14:00:00,42.1,42.52,41.93,42.2,1629800.0,30.1072,30.4076,29.9856,30.1787,1629800.0
2007-08-23 14:30:00,42.2,42.27,41.87,42.03,786600.0,30.1787,30.2288,29.9427,30.0572,786600.0
2007-08-23 15:00:00,42.04,42.27,41.81,42.16,1124000.0,30.0643,30.2288,29.8998,30.1501,1124000.0
2007-08-23 15:30:00,42.17,42.26,42.08,42.15,1296800.0,30.1573,30.2216,30.0929,30.143,1296800.0
2007-08-24 09:30:00,42.15,42.49,41.92,42.05,1681200.0,30.143,30.3861,29.9785,30.0715,1681200.0
2007-08-24 10:00:00,42.05,42.73,42.03,42.48,1777800.0,30.0715,30.5578,30.0572,30.379,1777800.0
2007-08-24 10:30:00,42.48,42.7,42.39,42.63,1403600.0,30.379,30.5363,30.3146,30.4862,1403600.0
2007-08-24 11:00:00,42.63,42.87,42.54,42.71,1057400.0,30.4862,30.6579,30.4219,30.5435,1057400.0
2007-08-24 11:30:00,42.72,42.98,42.7,42.87,889800.0,30.5506,30.7365,30.5363,30.6579,889800.0
2007-08-24 12:00:00,42.87,43.22,42.82,43.17,1062600.0,30.6579,30.9082,30.6221,30.8724,1062600.0
2007-08-24 12:30:00,43.17,43.2,42.94,42.96,785200.0,30.8724,30.8939,30.7079,30.7222,785200.0
2007-08-24 13:00:00,42.96,43.18,42.88,43.12,764000.0,30.7222,30.8796,30.665,30.8367,764000.0
2007-08-24 13:30:00,43.1,43.27,43.02,43.27,741200.0,30.8224,30.9439,30.7651,30.9439,741200.0
2007-08-24 14:00:00,43.26,43.47,43.19,43.37,929000.0,30.9368,31.087,30.8867,31.0154,929000.0
2007-08-24 14:30:00,43.37,43.47,43.28,43.44,781400.0,31.0154,31.087,30.9511,31.0655,781400.0
2007-08-24 15:00:00,43.44,43.46,43.23,43.36,907600.0,31.0655,31.0798,30.9153,31.0083,907600.0
2007-08-24 15:30:00,43.37,43.52,43.34,43.5,1794600.0,31.0154,31.1227,30.994,31.1084,1794600.0
2007-08-27 09:30:00,43.58,43.74,43.3,43.7,2023400.0,31.1656,31.28,30.9654,31.2514,2023400.0
2007-08-27 10:00:00,43.7,43.95,43.52,43.61,1492200.0,31.2514,31.4302,31.1227,31.1871,1492200.0
2007-08-27 10:30:00,43.61,43.63,43.1,43.21,1511800.0,31.1871,31.2014,30.8224,30.901,1511800.0
2007-08-27 11:00:00,43.22,43.23,42.58,42.85,1539800.0,30.9082,30.9153,30.4505,30.6436,1539800.0
2007-08-27 11:30:00,42.85,43.16,42.72,43.1,434400.0,30.6436,30.8653,30.5506,30.8224,434400.0
2007-08-27 12:00:00,43.1,43.16,42.82,43.01,565800.0,30.8224,30.8653,30.6221,30.758,565800.0
2007-08-27 12:30:00,43.01,43.29,42.95,43.09,424400.0,30.758,30.9582,30.7151,30.8152,424400.0
2007-08-27 13:00:00,43.09,43.24,43.05,43.15,381600.0,30.8152,30.9225,30.7866,30.8581,381600.0
2007-08-27 13:30:00,43.15,43.16,42.99,43.08,383800.0,30.8581,30.8653,30.7437,30.8081,383800.0
2007-08-27 14:00:00,43.09,43.45,43.05,43.45,523000.0,30.8152,31.0727,30.7866,31.0727,523000.0
2007-08-27 14:30:00,43.46,43.69,43.33,43.38,827800.0,31.0798,31.2443,30.9868,31.0226,827800.0
2007-08-27 15:00:00,43.38,43.41,43.09,43.19,645800.0,31.0226,31.044,30.8152,30.8867,645800.0
2007-08-27 15:30:00,43.19,43.38,42.76,42.91,1331200.0,30.8867,31.0226,30.5792,30.6865,1331200.0
2007-08-28 09:30:00,42.38,42.38,41.6,41.97,2478200.0,30.3075,30.3075,29.7497,30.0143,2478200.0
2007-08-28 10:00:00,41.97,42.21,41.69,41.86,1666000.0,30.0143,30.1859,29.814,29.9356,1666000.0
2007-08-28 10:30:00,41.87,41.95,41.53,41.6,1067800.0,29.9427,29.9999,29.6996,29.7497,1067800.0
2007-08-28 11:00:00,41.59,41.6,41.02,41.19,1419000.0,29.7425,29.7497,29.3349,29.4564,1419000.0
2007-08-28 11:30:00,41.2,41.38,41.05,41.33,899200.0,29.4636,29.5923,29.3563,29.5566,899200.0
2007-08-28 12:00:00,41.33,41.41,41.13,41.19,925000.0,29.5566,29.6138,29.4135,29.4564,925000.0
2007-08-28 12:30:00,41.19,41.48,41.19,41.36,621200.0,29.4564,29.6638,29.4564,29.578,621200.0
2007-08-28 13:00:00,41.35,41.4,41.21,41.4,610400.0,29.5709,29.6066,29.4707,29.6066,610400.0
2007-08-28 13:30:00,41.38,41.62,41.35,41.56,483000.0,29.5923,29.764,29.5709,29.721,483000.0
2007-08-28 14:00:00,41.57,41.61,41.26,41.48,748400.0,29.7282,29.7568,29.5065,29.6638,748400.0
2007-08-28 14:30:00,41.47,41.49,41.06,41.17,654400.0,29.6567,29.671,29.3635,29.4421,654400.0
2007-08-28 15:00:00,41.18,41.27,41.02,41.09,731600.0,29.4493,29.5137,29.3349,29.3849,731600.0
2007-08-28 15:30:00,41.09,41.1,40.55,41.01,2769800.0,29.3849,29.3921,28.9988,29.3277,2769800.0
2007-08-29 09:30:00,41.5,42.0,41.43,41.59,2110800.0,29.6781,30.0357,29.6281,29.7425,2110800.0
2007-08-29 10:00:00,41.58,41.85,41.52,41.65,1583800.0,29.7353,29.9284,29.6924,29.7854,1583800.0
2007-08-29 10:30:00,41.66,41.9,41.49,41.9,762800.0,29.7926,29.9642,29.671,29.9642,762800.0
2007-08-29 11:00:00,41.9,42.13,41.75,41.76,1050600.0,29.9642,30.1287,29.8569,29.8641,1050600.0
2007-08-29 11:30:00,41.76,42.15,41.75,41.97,890800.0,29.8641,30.143,29.8569,30.0143,890800.0
2007-08-29 12:00:00,41.98,42.12,41.91,41.95,583000.0,30.0214,30.1215,29.9713,29.9999,583000.0
2007-08-29 12:30:00,41.94,42.03,41.77,41.86,371000.0,29.9928,30.0572,29.8712,29.9356,371000.0
2007-08-29 13:00:00,41.87,41.97,41.74,41.81,484200.0,29.9427,30.0143,29.8498,29.8998,484200.0
2007-08-29 13:30:00,41.81,42.09,41.78,41.94,830000.0,29.8998,30.1001,29.8784,29.9928,830000.0
2007-08-29 14:00:00,41.95,42.24,41.94,42.19,761400.0,29.9999,30.2073,29.9928,30.1716,761400.0
2007-08-29 14:30:00,42.19,42.48,42.16,42.21,1144400.0,30.1716,30.379,30.1501,30.1859,1144400.0
2007-08-29 15:00:00,42.21,42.49,42.19,42.45,1145400.0,30.1859,30.3861,30.1716,30.3575,1145400.0
2007-08-29 15:30:00,42.46,42.68,42.4,42.45,1570000.0,30.3647,30.522,30.3218,30.3575,1570000.0
2007-08-30 09:30:00,41.73,42.74,41.44,42.52,2025200.0,29.8426,30.5649,29.6352,30.4076,2025200.0
2007-08-30 10:00:00,42.52,42.94,42.27,42.76,1230600.0,30.4076,30.7079,30.2288,30.5792,1230600.0
2007-08-30 10:30:00,42.74,42.87,42.41,42.63,875800.0,30.5649,30.6579,30.3289,30.4862,875800.0
2007-08-30 11:00:00,42.62,43.25,42.61,42.96,1119400.0,30.4791,30.9296,30.4719,30.7222,1119400.0
2007-08-30 11:30:00,42.97,43.24,42.85,43.1,715800.0,30.7294,30.9225,30.6436,30.8224,715800.0
2007-08-30 12:00:00,43.09,43.09,42.58,42.92,871600.0,30.8152,30.8152,30.4505,30.6936,871600.0
2007-08-30 12:30:00,42.92,43.2,42.81,43.08,459200.0,30.6936,30.8939,30.615,30.8081,459200.0
2007-08-30 13:00:00,43.07,43.1,42.75,42.84,398600.0,30.8009,30.8224,30.5721,30.6364,398600.0
2007-08-30 13:30:00,42.85,42.95,42.68,42.92,474800.0,30.6436,30.7151,30.522,30.6936,474800.0
2007-08-30 14:00:00,42.94,43.01,42.68,42.68,368200.0,30.7079,30.758,30.522,30.522,368200.0
2007-08-30 14:30:00,42.68,42.69,42.15,42.35,1152600.0,30.522,30.5291,30.143,30.286,1152600.0
2007-08-30 15:00:00,42.35,42.62,42.32,42.4,939800.0,30.286,30.4791,30.2645,30.3218,939800.0
2007-08-30 15:30:00,42.4,42.54,42.19,42.49,1219200.0,30.3218,30.4219,30.1716,30.3861,1219200.0
2007-08-31 09:30:00,43.62,44.25,43.6,44.07,4004000.0,31.1942,31.6448,31.1799,31.516,4004000.0
2007-08-31 10:00:00,44.08,44.25,43.69,43.79,3119000.0,31.5232,31.6448,31.2443,31.3158,3119000.0
2007-08-31 10:30:00,43.8,44.1,43.68,43.71,1426600.0,31.323,31.5375,31.2371,31.2586,1426600.0
2007-08-31 11:00:00,43.71,43.8,43.48,43.7,1073000.0,31.2586,31.323,31.0941,31.2514,1073000.0
2007-08-31 11:30:00,43.72,43.87,43.66,43.83,574200.0,31.2657,31.373,31.2228,31.3444,574200.0
2007-08-31 12:00:00,43.82,43.93,43.74,43.88,382800.0,31.3373,31.4159,31.28,31.3802,382800.0
2007-08-31 12:30:00,43.88,44.05,43.81,43.88,658800.0,31.3802,31.5017,31.3301,31.3802,658800.0
2007-08-31 13:00:00,43.88,43.93,43.78,43.85,300400.0,31.3802,31.4159,31.3086,31.3587,300400.0
2007-08-31 13:30:00,43.84,43.88,43.65,43.82,829400.0,31.3516,31.3802,31.2157,31.3373,829400.0
2007-08-31 14:00:00,43.83,44.0,43.83,43.88,807000.0,31.3444,31.466,31.3444,31.3802,807000.0
2007-08-31 14:30:00,43.85,43.94,43.79,43.9,420400.0,31.3587,31.4231,31.3158,31.3945,420400.0
2007-08-31 15:00:00,43.9,44.02,43.88,43.93,706600.0,31.3945,31.4803,31.3802,31.4159,706600.0
2007-08-31 15:30:00,43.93,44.01,43.71,43.73,1601200.0,31.4159,31.4731,31.2586,31.2729,1601200.0
2007-09-04 09:30:00,43.55,44.13,43.27,44.1,1870200.0,31.1442,31.5589,30.9439,31.5375,1870200.0
2007-09-04 10:00:00,44.11,44.83,43.99,44.8,2513800.0,31.5446,32.0595,31.4588,32.0381,2513800.0
2007-09-04 10:30:00,44.81,44.99,44.81,44.87,1999400.0,32.0452,32.174,32.0452,32.0881,1999400.0
2007-09-04 11:00:00,44.85,44.99,44.79,44.97,1633400.0,32.0738,32.174,32.0309,32.1597,1633400.0
2007-09-04 11:30:00,44.97,45.0,44.87,44.93,1605400.0,32.1597,32.1811,32.0881,32.1311,1605400.0
2007-09-04 12:00:00,44.93,44.97,44.71,44.88,734600.0,32.1311,32.1597,31.9737,32.0953,734600.0
2007-09-04 12:30:00,44.88,44.99,44.86,44.95,582000.0,32.0953,32.174,32.081,32.1454,582000.0
2007-09-04 13:00:00,44.95,45.15,44.86,44.94,1252000.0,32.1454,32.2884,32.081,32.1382,1252000.0
2007-09-04 13:30:00,44.95,45.17,44.93,45.16,589800.0,32.1454,32.3027,32.1311,32.2955,589800.0
2007-09-04 14:00:00,45.16,45.44,45.07,45.39,1076400.0,32.2955,32.4958,32.2312,32.46,1076400.0
2007-09-04 14:30:00,45.4,45.52,45.36,45.51,902000.0,32.4672,32.553,32.4386,32.5458,902000.0
2007-09-04 15:00:00,45.51,45.71,45.43,45.7,1057800.0,32.5458,32.6889,32.4886,32.6817,1057800.0
2007-09-04 15:30:00,45.71,45.75,45.28,45.5,2235600.0,32.6889,32.7175,32.3814,32.5387,2235600.0
2007-09-05 09:30:00,45.0,45.71,44.83,45.45,2104600.0,32.1811,32.6889,32.0595,32.5029,2104600.0
2007-09-05 10:00:00,45.45,45.5,44.51,44.91,2546400.0,32.5029,32.5387,31.8307,32.1168,2546400.0
2007-09-05 10:30:00,44.94,45.63,44.91,45.43,1666800.0,32.1382,32.6316,32.1168,32.4886,1666800.0
2007-09-05 11:00:00,45.43,45.49,45.13,45.31,972200.0,32.4886,32.5315,32.2741,32.4028,972200.0
2007-09-05 11:30:00,45.35,45.35,44.95,45.17,778200.0,32.4314,32.4314,32.1454,32.3027,778200.0
2007-09-05 12:00:00,45.17,45.2,44.95,44.99,746200.0,32.3027,32.3241,32.1454,32.174,746200.0
2007-09-05 12:30:00,44.98,45.05,44.85,44.98,480000.0,32.1668,32.2169,32.0738,32.1668,480000.0
2007-09-05 13:00:00,44.98,45.04,44.76,44.83,574600.0,32.1668,32.2097,32.0095,32.0595,574600.0
2007-09-05 13:30:00,44.83,44.88,44.69,44.77,1173400.0,32.0595,32.0953,31.9594,32.0166,1173400.0
2007-09-05 14:00:00,44.77,44.91,44.42,44.49,1132200.0,32.0166,32.1168,31.7663,31.8164,1132200.0
2007-09-05 14:30:00,44.49,44.65,44.33,44.48,874600.0,31.8164,31.9308,31.702,31.8092,874600.0
2007-09-05 15:00:00,44.49,44.77,44.38,44.67,976800.0,31.8164,32.0166,31.7377,31.9451,976800.0
2007-09-05 15:30:00,44.67,44.83,44.47,44.67,1516200.0,31.9451,32.0595,31.8021,31.9451,1516200.0
2007-09-06 09:30:00,45.27,45.61,44.96,45.3,2441600.0,32.3742,32.6173,32.1525,32.3957,2441600.0
2007-09-06 10:00:00,45.31,45.45,44.63,44.71,2229000.0,32.4028,32.5029,31.9165,31.9737,2229000.0
2007-09-06 10:30:00,44.71,44.95,44.4,44.69,1909800.0,31.9737,32.1454,31.752,31.9594,1909800.0
2007-09-06 11:00:00,44.69,45.18,44.56,45.12,1162200.0,31.9594,32.3098,31.8665,32.2669,1162200.0
2007-09-06 11:30:00,45.14,45.59,45.1,45.54,1617000.0,32.2812,32.603,32.2526,32.5673,1617000.0
2007-09-06 12:00:00,45.54,46.06,45.43,46.02,1946800.0,32.5673,32.9392,32.4886,32.9106,1946800.0
2007-09-06 12:30:00,46.02,46.02,45.65,45.95,1348200.0,32.9106,32.9106,32.646,32.8605,1348200.0
2007-09-06 13:00:00,45.96,46.0,45.65,45.74,849600.0,32.8676,32.8962,32.646,32.7103,849600.0
2007-09-06 13:30:00,45.74,45.74,45.48,45.63,661800.0,32.7103,32.7103,32.5244,32.6316,661800.0
2007-09-06 14:00:00,45.64,45.64,45.41,45.45,982800.0,32.6388,32.6388,32.4743,32.5029,982800.0
2007-09-06 14:30:00,45.48,45.59,45.29,45.49,650400.0,32.5244,32.603,32.3885,32.5315,650400.0
2007-09-06 15:00:00,45.5,45.81,45.49,45.81,1333200.0,32.5387,32.7604,32.5315,32.7604,1333200.0
2007-09-06 15:30:00,45.81,45.98,45.75,45.85,2221800.0,32.7604,32.8819,32.7175,32.789,2221800.0
2007-09-07 09:30:00,44.85,45.1,44.4,45.01,3079800.0,32.0738,32.2526,31.752,32.1883,3079800.0
2007-09-07 10:00:00,45.02,45.41,44.9,45.01,1951800.0,32.1954,32.4743,32.1096,32.1883,1951800.0
2007-09-07 10:30:00,45.02,45.09,44.54,44.67,2621200.0,32.1954,32.2455,31.8522,31.9451,2621200.0
2007-09-07 11:00:00,44.69,44.89,44.57,44.72,1819800.0,31.9594,32.1024,31.8736,31.9809,1819800.0
2007-09-07 11:30:00,44.72,45.18,44.72,45.16,1528000.0,31.9809,32.3098,31.9809,32.2955,1528000.0
2007-09-07 12:00:00,45.17,45.18,44.76,44.9,1258800.0,32.3027,32.3098,32.0095,32.1096,1258800.0
2007-09-07 12:30:00,44.9,45.44,44.9,45.4,1675600.0,32.1096,32.4958,32.1096,32.4672,1675600.0
2007-09-07 13:00:00,45.41,45.6,45.3,45.4,1167600.0,32.4743,32.6102,32.3957,32.4672,1167600.0
2007-09-07 13:30:00,45.41,45.46,45.11,45.26,1275600.0,32.4743,32.5101,32.2598,32.367,1275600.0
2007-09-07 14:00:00,45.27,45.38,44.94,44.96,701800.0,32.3742,32.4529,32.1382,32.1525,701800.0
2007-09-07 14:30:00,44.96,45.31,44.8,44.88,1335400.0,32.1525,32.4028,32.0381,32.0953,1335400.0
2007-09-07 15:00:00,44.89,45.19,44.65,45.06,1414000.0,32.1024,32.317,31.9308,32.224,1414000.0
2007-09-07 15:30:00,45.04,45.15,44.89,45.06,2973200.0,32.2097,32.2884,32.1024,32.224,2973200.0
2007-09-10 09:30:00,45.29,45.74,45.1,45.27,1604600.0,32.3885,32.7103,32.2526,32.3742,1604600.0
2007-09-10 10:00:00,45.28,45.3,44.46,44.5,1618400.0,32.3814,32.3957,31.7949,31.8235,1618400.0
2007-09-10 10:30:00,44.52,44.65,44.0,44.2,2305800.0,31.8378,31.9308,31.466,31.609,2305800.0
2007-09-10 11:00:00,44.22,44.24,43.61,43.61,1952600.0,31.6233,31.6376,31.1871,31.1871,1952600.0
2007-09-10 11:30:00,43.64,43.83,43.43,43.76,1431600.0,31.2085,31.3444,31.0584,31.2943,1431600.0
2007-09-10 12:00:00,43.77,43.79,43.46,43.66,980200.0,31.3015,31.3158,31.0798,31.2228,980200.0
2007-09-10 12:30:00,43.67,44.1,43.5,43.92,880600.0,31.23,31.5375,31.1084,31.4088,880600.0
2007-09-10 13:00:00,43.91,44.25,43.8,44.23,754200.0,31.4016,31.6448,31.323,31.6305,754200.0
2007-09-10 13:30:00,44.25,44.5,44.24,44.4,1076600.0,31.6448,31.8235,31.6376,31.752,1076600.0
2007-09-10 14:00:00,44.41,44.76,44.15,44.74,1239600.0,31.7592,32.0095,31.5732,31.9952,1239600.0
2007-09-10 14:30:00,44.74,44.93,44.6,44.77,921600.0,31.9952,32.1311,31.8951,32.0166,921600.0
2007-09-10 15:00:00,44.77,45.05,44.55,44.79,1092200.0,32.0166,32.2169,31.8593,32.0309,1092200.0
2007-09-10 15:30:00,44.75,44.87,44.38,44.49,1488600.0,32.0023,32.0881,31.7377,31.8164,1488600.0
2007-09-11 09:30:00,45.13,45.45,44.88,45.23,2654800.0,32.2741,32.5029,32.0953,32.3456,2654800.0
2007-09-11 10:00:00,45.24,45.45,44.91,45.22,2669000.0,32.3527,32.5029,32.1168,32.3384,2669000.0
2007-09-11 10:30:00,45.22,45.41,45.15,45.39,1196000.0,32.3384,32.4743,32.2884,32.46,1196000.0
2007-09-11 11:00:00,45.4,45.6,45.1,45.54,1566000.0,32.4672,32.6102,32.2526,32.5673,1566000.0
2007-09-11 11:30:00,45.54,45.95,45.52,45.89,1654800.0,32.5673,32.8605,32.553,32.8176,1654800.0
2007-09-11 12:00:00,45.9,45.93,45.41,45.68,1285000.0,32.8247,32.8462,32.4743,32.6674,1285000.0
2007-09-11 12:30:00,45.67,45.74,45.44,45.56,612400.0,32.6603,32.7103,32.4958,32.5816,612400.0
2007-09-11 13:00:00,45.56,45.61,45.31,45.58,801400.0,32.5816,32.6173,32.4028,32.5959,801400.0
2007-09-11 13:30:00,45.59,45.75,45.5,45.72,760200.0,32.603,32.7175,32.5387,32.696,760200.0
2007-09-11 14:00:00,45.72,45.91,45.72,45.87,920000.0,32.696,32.8319,32.696,32.8033,920000.0
2007-09-11 14:30:00,45.88,45.9,45.64,45.76,1180800.0,32.8104,32.8247,32.6388,32.7246,1180800.0
2007-09-11 15:00:00,45.77,46.02,45.69,45.97,1500800.0,32.7318,32.9106,32.6746,32.8748,1500800.0
2007-09-11 15:30:00,45.97,46.02,45.76,45.99,2181800.0,32.8748,32.9106,32.7246,32.8891,2181800.0
2007-09-12 09:30:00,45.63,46.19,45.06,46.13,3335600.0,32.6316,33.0321,32.224,32.9892,3335600.0
2007-09-12 10:00:00,46.13,46.13,45.6,45.91,2056800.0,32.9892,32.9892,32.6102,32.8319,2056800.0
2007-09-12 10:30:00,45.9,46.24,45.85,46.03,1429200.0,32.8247,33.0679,32.789,32.9177,1429200.0
2007-09-12 11:00:00,46.05,46.52,45.99,46.26,1163200.0,32.932,33.2681,32.8891,33.0822,1163200.0
2007-09-12 11:30:00,46.26,46.36,46.05,46.2,618400.0,33.0822,33.1537,32.932,33.0393,618400.0
2007-09-12 12:00:00,46.17,46.44,46.13,46.27,718400.0,33.0178,33.2109,32.9892,33.0893,718400.0
2007-09-12 12:30:00,46.27,46.33,46.05,46.1,613000.0,33.0893,33.1322,32.932,32.9678,613000.0
2007-09-12 13:00:00,46.1,46.13,45.74,45.98,860000.0,32.9678,32.9892,32.7103,32.8819,860000.0
2007-09-12 13:30:00,45.99,46.15,45.87,45.95,892800.0,32.8891,33.0035,32.8033,32.8605,892800.0
2007-09-12 14:00:00,45.96,46.15,45.9,46.02,845600.0,32.8676,33.0035,32.8247,32.9106,845600.0
2007-09-12 14:30:00,46.01,46.08,45.9,45.99,633200.0,32.9034,32.9535,32.8247,32.8891,633200.0
2007-09-12 15:00:00,45.99,46.02,45.77,45.77,1059200.0,32.8891,32.9106,32.7318,32.7318,1059200.0
2007-09-12 15:30:00,45.77,45.88,45.57,45.76,1723600.0,32.7318,32.8104,32.5887,32.7246,1723600.0
2007-09-13 09:30:00,46.24,46.88,45.99,46.85,2697600.0,33.0679,33.5256,32.8891,33.5041,2697600.0
2007-09-13 10:00:00,46.85,46.99,46.5,46.93,2170200.0,33.5041,33.6042,33.2538,33.5613,2170200.0
2007-09-13 10:30:00,46.94,47.38,46.91,47.23,2008200.0,33.5685,33.8831,33.547,33.7759,2008200.0
2007-09-13 11:00:00,47.24,47.48,47.09,47.47,1576600.0,33.783,33.9547,33.6757,33.9475,1576600.0
2007-09-13 11:30:00,47.47,47.74,47.33,47.67,1779400.0,33.9475,34.1406,33.8474,34.0905,1779400.0
2007-09-13 12:00:00,47.66,47.74,47.53,47.67,1093800.0,34.0834,34.1406,33.9904,34.0905,1093800.0
2007-09-13 12:30:00,47.67,47.69,47.5,47.57,990800.0,34.0905,34.1048,33.969,34.019,990800.0
2007-09-13 13:00:00,47.57,47.82,47.55,47.71,717400.0,34.019,34.1978,34.0047,34.1191,717400.0
2007-09-13 13:30:00,47.71,47.73,47.38,47.41,723200.0,34.1191,34.1334,33.8831,33.9046,723200.0
2007-09-13 14:00:00,47.43,47.58,47.38,47.5,988800.0,33.9189,34.0262,33.8831,33.969,988800.0
2007-09-13 14:30:00,47.49,47.95,47.49,47.94,1148800.0,33.9618,34.2908,33.9618,34.2836,1148800.0
2007-09-13 15:00:00,47.94,48.11,47.88,48.07,2076400.0,34.2836,34.4052,34.2407,34.3766,2076400.0
2007-09-13 15:30:00,48.07,48.24,47.81,48.05,3042400.0,34.3766,34.4982,34.1906,34.3623,3042400.0
2007-09-14 09:30:00,47.52,48.3,47.43,47.96,3339800.0,33.9833,34.5411,33.9189,34.2979,3339800.0
2007-09-14 10:00:00,47.99,48.73,47.8,48.62,2322400.0,34.3194,34.8486,34.1835,34.7699,2322400.0
2007-09-14 10:30:00,48.6,49.19,48.54,48.6,3066600.0,34.7556,35.1775,34.7127,34.7556,3066600.0
2007-09-14 11:00:00,48.58,49.19,48.35,48.93,1592800.0,34.7413,35.1775,34.5768,34.9916,1592800.0
2007-09-14 11:30:00,48.93,48.98,48.6,48.66,1238400.0,34.9916,35.0274,34.7556,34.7985,1238400.0
2007-09-14 12:00:00,48.66,48.75,48.16,48.46,992000.0,34.7985,34.8629,34.4409,34.6555,992000.0
2007-09-14 12:30:00,48.46,48.67,48.34,48.57,763400.0,34.6555,34.8057,34.5697,34.7341,763400.0
2007-09-14 13:00:00,48.56,48.75,48.38,48.69,738000.0,34.727,34.8629,34.5983,34.82,738000.0
2007-09-14 13:30:00,48.71,48.79,48.61,48.7,817600.0,34.8343,34.8915,34.7628,34.8271,817600.0
2007-09-14 14:00:00,48.71,48.73,48.46,48.52,613200.0,34.8343,34.8486,34.6555,34.6984,613200.0
2007-09-14 14:30:00,48.52,48.53,48.27,48.46,1218000.0,34.6984,34.7055,34.5196,34.6555,1218000.0
2007-09-14 15:00:00,48.46,48.72,48.45,48.69,778800.0,34.6555,34.8414,34.6483,34.82,778800.0
2007-09-14 15:30:00,48.69,48.94,48.6,48.86,2034600.0,34.82,34.9987,34.7556,34.9415,2034600.0
2007-09-17 09:30:00,48.76,49.36,48.6,49.3,2552000.0,34.87,35.2991,34.7556,35.2562,2552000.0
2007-09-17 10:00:00,49.3,49.8,49.19,49.46,2429800.0,35.2562,35.6138,35.1775,35.3706,2429800.0
2007-09-17 10:30:00,49.46,49.48,48.81,49.13,1646800.0,35.3706,35.3849,34.9058,35.1346,1646800.0
2007-09-17 11:00:00,49.11,49.2,48.87,48.89,1078800.0,35.1203,35.1847,34.9487,34.963,1078800.0
2007-09-17 11:30:00,48.89,48.9,48.56,48.7,955000.0,34.963,34.9701,34.727,34.8271,955000.0
2007-09-17 12:00:00,48.7,48.72,48.51,48.63,905200.0,34.8271,34.8414,34.6912,34.7771,905200.0
2007-09-17 12:30:00,48.64,48.84,48.52,48.8,822800.0,34.7842,34.9272,34.6984,34.8986,822800.0
2007-09-17 13:00:00,48.81,48.88,48.72,48.78,575400.0,34.9058,34.9558,34.8414,34.8843,575400.0
2007-09-17 13:30:00,48.78,48.78,48.5,48.5,585800.0,34.8843,34.8843,34.6841,34.6841,585800.0
2007-09-17 14:00:00,48.5,48.61,48.29,48.45,712800.0,34.6841,34.7628,34.5339,34.6483,712800.0
2007-09-17 14:30:00,48.43,48.6,48.43,48.51,559200.0,34.634,34.7556,34.634,34.6912,559200.0
2007-09-17 15:00:00,48.51,48.73,48.43,48.6,1169600.0,34.6912,34.8486,34.634,34.7556,1169600.0
2007-09-17 15:30:00,48.58,48.63,48.39,48.5,1791400.0,34.7413,34.7771,34.6054,34.6841,1791400.0
2007-09-18 09:30:00,49.09,49.15,48.33,48.69,2026800.0,35.106,35.1489,34.5625,34.82,2026800.0
2007-09-18 10:00:00,48.68,48.71,48.27,48.57,983200.0,34.8128,34.8343,34.5196,34.7341,983200.0
2007-09-18 10:30:00,48.55,48.85,48.42,48.77,758200.0,34.7198,34.9344,34.6269,34.8772,758200.0
2007-09-18 11:00:00,48.76,49.05,48.57,48.91,1572400.0,34.87,35.0774,34.7341,34.9773,1572400.0
2007-09-18 11:30:00,48.91,49.13,48.84,49.03,788200.0,34.9773,35.1346,34.9272,35.0631,788200.0
2007-09-18 12:00:00,49.01,49.09,48.91,48.99,373800.0,35.0488,35.106,34.9773,35.0345,373800.0
2007-09-18 12:30:00,48.98,48.99,48.79,48.85,466000.0,35.0274,35.0345,34.8915,34.9344,466000.0
2007-09-18 13:00:00,48.85,48.99,48.65,48.73,730000.0,34.9344,35.0345,34.7914,34.8486,730000.0
2007-09-18 13:30:00,48.72,48.83,48.6,48.81,748200.0,34.8414,34.9201,34.7556,34.9058,748200.0
2007-09-18 14:00:00,48.8,50.97,48.68,50.14,4285400.0,34.8986,36.4505,34.8128,35.8569,4285400.0
2007-09-18 14:30:00,50.13,51.38,50.07,51.33,3843000.0,35.8498,36.7437,35.8069,36.7079,3843000.0
2007-09-18 15:00:00,51.34,51.85,50.73,51.62,5168600.0,36.7151,37.0798,36.2788,36.9153,5168600.0
2007-09-18 15:30:00,51.63,51.65,51.17,51.65,4169200.0,36.9225,36.9368,36.5935,36.9368,4169200.0
2007-09-19 09:30:00,52.68,55.05,52.68,54.38,9933800.0,37.6734,39.3682,37.6734,38.8891,9933800.0
2007-09-19 10:00:00,54.4,54.4,53.56,53.92,5297600.0,38.9034,38.9034,38.3027,38.5601,5297600.0
2007-09-19 10:30:00,53.91,54.15,53.7,53.99,2415600.0,38.553,38.7246,38.4028,38.6102,2415600.0
2007-09-19 11:00:00,53.99,54.32,53.75,53.77,3173600.0,38.6102,38.8462,38.4386,38.4529,3173600.0
2007-09-19 11:30:00,53.76,53.95,53.12,53.32,2327800.0,38.4457,38.5816,37.988,38.131,2327800.0
2007-09-19 12:00:00,53.33,53.38,52.5,52.7,2771400.0,38.1382,38.174,37.5446,37.6877,2771400.0
2007-09-19 12:30:00,52.7,52.9,52.42,52.74,1605400.0,37.6877,37.8307,37.4874,37.7163,1605400.0
2007-09-19 13:00:00,52.76,52.91,52.21,52.35,2444200.0,37.7306,37.8378,37.3372,37.4374,2444200.0
2007-09-19 13:30:00,52.34,53.19,52.22,52.95,1869600.0,37.4302,38.0381,37.3444,37.8664,1869600.0
2007-09-19 14:00:00,52.96,53.25,52.43,52.72,1471000.0,37.8736,38.081,37.4946,37.702,1471000.0
2007-09-19 14:30:00,52.73,52.96,52.57,52.94,3186200.0,37.7091,37.8736,37.5947,37.8593,3186200.0
2007-09-19 15:00:00,52.94,52.99,52.63,52.75,1416600.0,37.8593,37.895,37.6376,37.7234,1416600.0
2007-09-19 15:30:00,52.74,52.75,52.38,52.72,2268800.0,37.7163,37.7234,37.4588,37.702,2268800.0
2007-09-20 09:30:00,53.28,53.5,52.49,53.13,3431600.0,38.1024,38.2598,37.5375,37.9952,3431600.0
2007-09-20 10:00:00,53.12,53.61,52.97,53.16,2073000.0,37.988,38.3384,37.8807,38.0166,2073000.0
2007-09-20 10:30:00,53.16,53.5,52.96,53.33,1457400.0,38.0166,38.2598,37.8736,38.1382,1457400.0
2007-09-20 11:00:00,53.35,54.07,53.34,53.98,1780800.0,38.1525,38.6674,38.1453,38.603,1780800.0
2007-09-20 11:30:00,53.98,54.1,53.6,53.8,1863000.0,38.603,38.6888,38.3313,38.4743,1863000.0
2007-09-20 12:00:00,53.8,53.97,53.63,53.66,880400.0,38.4743,38.5959,38.3527,38.3742,880400.0
2007-09-20 12:30:00,53.66,53.81,53.46,53.74,926800.0,38.3742,38.4815,38.2312,38.4314,926800.0
2007-09-20 13:00:00,53.72,53.77,53.5,53.57,700000.0,38.4171,38.4529,38.2598,38.3098,700000.0
2007-09-20 13:30:00,53.58,53.72,53.42,53.65,1217200.0,38.317,38.4171,38.2026,38.367,1217200.0
2007-09-20 14:00:00,53.66,53.84,53.58,53.68,1019800.0,38.3742,38.5029,38.317,38.3885,1019800.0
2007-09-20 14:30:00,53.66,53.7,53.32,53.57,1274000.0,38.3742,38.4028,38.131,38.3098,1274000.0
2007-09-20 15:00:00,53.57,53.96,53.35,53.88,1189800.0,38.3098,38.5887,38.1525,38.5315,1189800.0
2007-09-20 15:30:00,53.88,53.93,53.69,53.73,1671400.0,38.5315,38.5673,38.3956,38.4242,1671400.0
2007-09-21 09:30:00,54.65,54.65,54.14,54.17,4144400.0,39.0822,39.0822,38.7175,38.7389,4144400.0
2007-09-21 10:00:00,54.19,54.49,53.92,53.93,1866000.0,38.7532,38.9678,38.5601,38.5673,1866000.0
2007-09-21 10:30:00,53.94,54.58,53.92,54.4,1226400.0,38.5744,39.0321,38.5601,38.9034,1226400.0
2007-09-21 11:00:00,54.4,54.63,54.23,54.43,1337600.0,38.9034,39.0679,38.7818,38.9248,1337600.0
2007-09-21 11:30:00,54.43,54.54,54.27,54.44,695200.0,38.9248,39.0035,38.8104,38.932,695200.0
2007-09-21 12:00:00,54.44,54.48,54.3,54.32,466000.0,38.932,38.9606,38.8319,38.8462,466000.0
2007-09-21 12:30:00,54.32,54.54,54.31,54.39,2943800.0,38.8462,39.0035,38.839,38.8962,2943800.0
2007-09-21 13:00:00,54.38,54.5,54.38,54.46,418200.0,38.8891,38.9749,38.8891,38.9463,418200.0
2007-09-21 13:30:00,54.46,54.55,53.79,54.39,442800.0,38.9463,39.0107,38.4672,38.8962,442800.0
2007-09-21 14:00:00,54.4,54.52,54.34,54.46,537000.0,38.9034,38.9892,38.8605,38.9463,537000.0
2007-09-21 14:30:00,54.47,54.55,54.33,54.41,779400.0,38.9534,39.0107,38.8533,38.9105,779400.0
2007-09-21 15:00:00,54.41,54.57,54.4,54.52,807800.0,38.9105,39.025,38.9034,38.9892,807800.0
2007-09-21 15:30:00,54.52,54.6,54.23,54.4,2492200.0,38.9892,39.0464,38.7818,38.9034,2492200.0
2007-09-24 09:30:00,55.13,55.3,53.91,54.13,3101800.0,39.4254,39.547,38.553,38.7103,3101800.0
2007-09-24 10:00:00,54.13,54.88,54.02,54.88,1751600.0,38.7103,39.2467,38.6316,39.2467,1751600.0
2007-09-24 10:30:00,54.88,54.89,54.63,54.67,1268200.0,39.2467,39.2538,39.0679,39.0965,1268200.0
2007-09-24 11:00:00,54.66,54.74,54.04,54.37,2192400.0,39.0893,39.1465,38.6459,38.8819,2192400.0
2007-09-24 11:30:00,54.38,54.44,54.05,54.35,778200.0,38.8891,38.932,38.6531,38.8676,778200.0
2007-09-24 12:00:00,54.35,54.7,54.33,54.68,732600.0,38.8676,39.1179,38.8533,39.1036,732600.0
2007-09-24 12:30:00,54.68,54.72,54.12,54.5,793800.0,39.1036,39.1322,38.7032,38.9749,793800.0
2007-09-24 13:00:00,54.49,54.61,54.19,54.27,796400.0,38.9678,39.0536,38.7532,38.8104,796400.0
2007-09-24 13:30:00,54.27,54.29,53.98,54.18,1036800.0,38.8104,38.8247,38.603,38.7461,1036800.0
2007-09-24 14:00:00,54.17,54.44,53.77,53.82,905400.0,38.7389,38.932,38.4529,38.4886,905400.0
2007-09-24 14:30:00,53.83,54.13,53.71,54.06,845200.0,38.4958,38.7103,38.4099,38.6602,845200.0
2007-09-24 15:00:00,54.06,54.09,53.66,53.84,1095600.0,38.6602,38.6817,38.3742,38.5029,1095600.0
2007-09-24 15:30:00,53.83,53.92,53.7,53.88,1389000.0,38.4958,38.5601,38.4028,38.5315,1389000.0
2007-09-25 09:30:00,53.0,53.24,52.27,53.13,3052200.0,37.9022,38.0738,37.3802,37.9952,3052200.0
2007-09-25 10:00:00,53.12,53.23,52.76,52.9,2174800.0,37.988,38.0667,37.7306,37.8307,2174800.0
2007-09-25 10:30:00,52.91,53.2,52.75,52.86,1406400.0,37.8378,38.0452,37.7234,37.8021,1406400.0
2007-09-25 11:00:00,52.85,53.0,52.46,52.62,1434800.0,37.7949,37.9022,37.516,37.6304,1434800.0
2007-09-25 11:30:00,52.62,52.76,52.39,52.68,1121400.0,37.6304,37.7306,37.466,37.6734,1121400.0
2007-09-25 12:00:00,52.68,52.81,52.47,52.73,1005600.0,37.6734,37.7663,37.5232,37.7091,1005600.0
2007-09-25 12:30:00,52.74,52.82,52.55,52.65,1229400.0,37.7163,37.7735,37.5804,37.6519,1229400.0
2007-09-25 13:00:00,52.63,52.83,52.55,52.73,854800.0,37.6376,37.7806,37.5804,37.7091,854800.0
2007-09-25 13:30:00,52.73,52.76,52.4,52.43,1060400.0,37.7091,37.7306,37.4731,37.4946,1060400.0
2007-09-25 14:00:00,52.43,52.44,52.15,52.21,1323200.0,37.4946,37.5017,37.2943,37.3372,1323200.0
2007-09-25 14:30:00,52.21,52.45,52.17,52.43,1416000.0,37.3372,37.5089,37.3086,37.4946,1416000.0
2007-09-25 15:00:00,52.43,52.52,52.2,52.46,1554600.0,37.4946,37.5589,37.3301,37.516,1554600.0
2007-09-25 15:30:00,52.47,52.69,52.4,52.67,1951000.0,37.5232,37.6805,37.4731,37.6662,1951000.0
2007-09-26 09:30:00,53.13,53.88,52.82,53.14,2479800.0,37.9952,38.5315,37.7735,38.0023,2479800.0
2007-09-26 10:00:00,53.13,53.35,52.5,52.56,1753000.0,37.9952,38.1525,37.5446,37.5875,1753000.0
2007-09-26 10:30:00,52.55,52.55,51.63,51.63,1672400.0,37.5804,37.5804,36.9225,36.9225,1672400.0
2007-09-26 11:00:00,51.63,52.33,51.63,51.98,1326200.0,36.9225,37.4231,36.9225,37.1728,1326200.0
2007-09-26 11:30:00,51.98,52.33,51.85,52.31,860200.0,37.1728,37.4231,37.0798,37.4088,860200.0
2007-09-26 12:00:00,52.32,52.44,52.12,52.41,578800.0,37.4159,37.5017,37.2729,37.4803,578800.0
2007-09-26 12:30:00,52.38,52.59,52.19,52.37,606200.0,37.4588,37.609,37.3229,37.4517,606200.0
2007-09-26 13:00:00,52.37,52.5,52.27,52.32,1103400.0,37.4517,37.5446,37.3802,37.4159,1103400.0
2007-09-26 13:30:00,52.32,52.32,51.54,51.6,1438600.0,37.4159,37.4159,36.8581,36.901,1438600.0
2007-09-26 14:00:00,51.61,51.69,51.3,51.31,1417600.0,36.9082,36.9654,36.6865,36.6936,1417600.0
2007-09-26 14:30:00,51.33,51.4,51.12,51.23,2252400.0,36.7079,36.758,36.5577,36.6364,2252400.0
2007-09-26 15:00:00,51.23,51.88,51.23,51.8,1988400.0,36.6364,37.1012,36.6364,37.044,1988400.0
2007-09-26 15:30:00,51.8,51.99,51.63,51.91,2183800.0,37.044,37.1799,36.9225,37.1227,2183800.0
2007-09-27 09:30:00,52.7,53.6,52.7,53.45,3198800.0,37.6877,38.3313,37.6877,38.224,3198800.0
2007-09-27 10:00:00,53.45,53.82,53.17,53.25,2253400.0,38.224,38.4886,38.0238,38.081,2253400.0
2007-09-27 10:30:00,53.26,53.44,53.11,53.24,1314600.0,38.0881,38.2169,37.9809,38.0738,1314600.0
2007-09-27 11:00:00,53.24,53.24,52.72,52.72,1418600.0,38.0738,38.0738,37.702,37.702,1418600.0
2007-09-27 11:30:00,52.74,52.96,52.38,52.47,1282000.0,37.7163,37.8736,37.4588,37.5232,1282000.0
2007-09-27 12:00:00,52.47,52.75,52.43,52.73,1078800.0,37.5232,37.7234,37.4946,37.7091,1078800.0
2007-09-27 12:30:00,52.73,52.89,52.72,52.88,598600.0,37.7091,37.8235,37.702,37.8164,598600.0
2007-09-27 13:00:00,52.88,52.97,52.76,52.87,677800.0,37.8164,37.8807,37.7306,37.8092,677800.0
2007-09-27 13:30:00,52.88,52.95,52.68,52.9,745600.0,37.8164,37.8664,37.6734,37.8307,745600.0
2007-09-27 14:00:00,52.9,53.75,52.87,53.63,3717800.0,37.8307,38.4386,37.8092,38.3527,3717800.0
2007-09-27 14:30:00,53.63,53.65,53.15,53.43,1460400.0,38.3527,38.367,38.0095,38.2097,1460400.0
2007-09-27 15:00:00,53.43,53.61,53.37,53.57,2171400.0,38.2097,38.3384,38.1668,38.3098,2171400.0
2007-09-27 15:30:00,53.58,53.59,53.24,53.41,1777800.0,38.317,38.3241,38.0738,38.1954,1777800.0
2007-09-28 09:30:00,53.8,53.95,53.3,53.64,2153200.0,38.4743,38.5816,38.1167,38.3599,2153200.0
2007-09-28 10:00:00,53.65,53.87,53.14,53.17,2182000.0,38.367,38.5244,38.0023,38.0238,2182000.0
2007-09-28 10:30:00,53.18,53.38,52.87,53.27,1587600.0,38.0309,38.174,37.8092,38.0953,1587600.0
2007-09-28 11:00:00,53.3,53.38,53.11,53.2,810400.0,38.1167,38.174,37.9809,38.0452,810400.0
2007-09-28 11:30:00,53.2,53.25,53.03,53.23,616000.0,38.0452,38.081,37.9237,38.0667,616000.0
2007-09-28 12:00:00,53.22,53.26,52.79,52.92,631800.0,38.0595,38.0881,37.752,37.845,631800.0
2007-09-28 12:30:00,52.91,53.1,52.9,53.0,528600.0,37.8378,37.9737,37.8307,37.9022,528600.0
2007-09-28 13:00:00,53.02,53.27,53.02,53.2,442600.0,37.9165,38.0953,37.9165,38.0452,442600.0
2007-09-28 13:30:00,53.19,53.44,53.18,53.38,693400.0,38.0381,38.2169,38.0309,38.174,693400.0
2007-09-28 14:00:00,53.39,53.48,52.9,52.9,1033800.0,38.1811,38.2455,37.8307,37.8307,1033800.0
2007-09-28 14:30:00,52.9,52.97,52.64,52.73,1142200.0,37.8307,37.8807,37.6448,37.7091,1142200.0
2007-09-28 15:00:00,52.74,52.79,52.08,52.44,1590600.0,37.7163,37.752,37.2443,37.5017,1590600.0
2007-09-28 15:30:00,52.44,52.64,52.18,52.44,1496200.0,37.5017,37.6448,37.3158,37.5017,1496200.0
2007-10-01 09:30:00,52.87,53.63,52.63,53.35,1848000.0,37.8092,38.3527,37.6376,38.1525,1848000.0
2007-10-01 10:00:00,53.35,54.0,53.33,53.9,1853600.0,38.1525,38.6173,38.1382,38.5458,1853600.0
2007-10-01 10:30:00,53.91,54.02,53.71,53.99,1229200.0,38.553,38.6316,38.4099,38.6102,1229200.0
2007-10-01 11:00:00,53.98,54.3,53.89,54.12,1320400.0,38.603,38.8319,38.5387,38.7032,1320400.0
2007-10-01 11:30:00,54.13,54.81,54.05,54.72,2096800.0,38.7103,39.1966,38.6531,39.1322,2096800.0
2007-10-01 12:00:00,54.72,54.93,54.43,54.47,2278600.0,39.1322,39.2824,38.9248,38.9534,2278600.0
2007-10-01 12:30:00,54.47,54.63,54.38,54.49,770200.0,38.9534,39.0679,38.8891,38.9678,770200.0
2007-10-01 13:00:00,54.48,54.96,54.46,54.91,1083600.0,38.9606,39.3039,38.9463,39.2681,1083600.0
2007-10-01 13:30:00,54.9,55.02,54.74,54.87,2765200.0,39.261,39.3468,39.1465,39.2395,2765200.0
2007-10-01 14:00:00,54.88,55.19,54.85,55.13,1453000.0,39.2467,39.4683,39.2252,39.4254,1453000.0
2007-10-01 14:30:00,55.13,55.74,55.08,55.55,2276400.0,39.4254,39.8617,39.3897,39.7258,2276400.0
2007-10-01 15:00:00,55.55,55.59,55.38,55.51,2713400.0,39.7258,39.7544,39.6042,39.6972,2713400.0
2007-10-01 15:30:00,55.52,55.58,55.35,55.57,2928200.0,39.7043,39.7473,39.5828,39.7401,2928200.0
2007-10-02 09:30:00,54.83,55.25,54.2,54.55,3333200.0,39.2109,39.5113,38.7604,39.0107,3333200.0
2007-10-02 10:00:00,54.51,54.69,54.06,54.21,2209800.0,38.9821,39.1108,38.6602,38.7675,2209800.0
2007-10-02 10:30:00,54.2,54.21,53.3,53.68,2404400.0,38.7604,38.7675,38.1167,38.3885,2404400.0
2007-10-02 11:00:00,53.68,54.25,53.5,54.24,1249000.0,38.3885,38.7961,38.2598,38.789,1249000.0
2007-10-02 11:30:00,54.25,54.49,54.12,54.45,1130000.0,38.7961,38.9678,38.7032,38.9391,1130000.0
2007-10-02 12:00:00,54.45,54.49,54.09,54.25,556000.0,38.9391,38.9678,38.6817,38.7961,556000.0
2007-10-02 12:30:00,54.24,54.37,54.09,54.29,552400.0,38.789,38.8819,38.6817,38.8247,552400.0
2007-10-02 13:00:00,54.29,54.45,54.02,54.06,655000.0,38.8247,38.9391,38.6316,38.6602,655000.0
2007-10-02 13:30:00,54.06,54.35,53.96,54.24,667000.0,38.6602,38.8676,38.5887,38.789,667000.0
2007-10-02 14:00:00,54.24,54.57,54.17,54.47,708800.0,38.789,39.025,38.7389,38.9534,708800.0
2007-10-02 14:30:00,54.48,54.91,54.32,54.76,1491400.0,38.9606,39.2681,38.8462,39.1608,1491400.0
2007-10-02 15:00:00,54.76,54.85,54.45,54.55,1226000.0,39.1608,39.2252,38.9391,39.0107,1226000.0
2007-10-02 15:30:00,54.51,54.63,54.49,54.52,1418000.0,38.9821,39.0679,38.9678,38.9892,1418000.0
2007-10-03 09:30:00,54.41,54.73,53.16,53.23,2505000.0,38.9105,39.1394,38.0166,38.0667,2505000.0
2007-10-03 10:00:00,53.21,53.99,53.11,53.74,1917000.0,38.0524,38.6102,37.9809,38.4314,1917000.0
2007-10-03 10:30:00,53.77,53.91,53.6,53.81,1249600.0,38.4529,38.553,38.3313,38.4815,1249600.0
2007-10-03 11:00:00,53.81,54.34,53.63,54.15,1199200.0,38.4815,38.8605,38.3527,38.7246,1199200.0
2007-10-03 11:30:00,54.13,54.42,54.11,54.23,923800.0,38.7103,38.9177,38.696,38.7818,923800.0
2007-10-03 12:00:00,54.23,54.33,54.12,54.17,1012200.0,38.7818,38.8533,38.7032,38.7389,1012200.0
2007-10-03 12:30:00,54.17,54.42,54.1,54.41,567600.0,38.7389,38.9177,38.6888,38.9105,567600.0
2007-10-03 13:00:00,54.41,54.48,54.12,54.19,894000.0,38.9105,38.9606,38.7032,38.7532,894000.0
2007-10-03 13:30:00,54.2,54.37,53.86,54.05,896400.0,38.7604,38.8819,38.5172,38.6531,896400.0
2007-10-03 14:00:00,54.05,54.05,53.63,53.79,907400.0,38.6531,38.6531,38.3527,38.4672,907400.0
2007-10-03 14:30:00,53.77,53.84,53.41,53.72,876600.0,38.4529,38.5029,38.1954,38.4171,876600.0
2007-10-03 15:00:00,53.72,54.13,53.72,53.85,1092800.0,38.4171,38.7103,38.4171,38.5101,1092800.0
2007-10-03 15:30:00,53.85,53.9,53.63,53.67,1284800.0,38.5101,38.5458,38.3527,38.3813,1284800.0
2007-10-04 09:30:00,53.45,53.65,52.45,52.94,2793200.0,38.224,38.367,37.5089,37.8593,2793200.0
2007-10-04 10:00:00,52.94,53.74,52.65,53.59,1803800.0,37.8593,38.4314,37.6519,38.3241,1803800.0
2007-10-04 10:30:00,53.63,54.27,53.35,53.93,2088600.0,38.3527,38.8104,38.1525,38.5673,2088600.0
2007-10-04 11:00:00,53.93,54.1,53.37,53.54,1102600.0,38.5673,38.6888,38.1668,38.2884,1102600.0
2007-10-04 11:30:00,53.51,53.63,53.35,53.62,784800.0,38.2669,38.3527,38.1525,38.3456,784800.0
2007-10-04 12:00:00,53.61,54.0,53.45,53.85,2600600.0,38.3384,38.6173,38.224,38.5101,2600600.0
2007-10-04 12:30:00,53.84,54.23,53.83,54.15,807200.0,38.5029,38.7818,38.4958,38.7246,807200.0
2007-10-04 13:00:00,54.15,54.25,53.7,54.09,1613000.0,38.7246,38.7961,38.4028,38.6817,1613000.0
2007-10-04 13:30:00,54.1,54.11,53.73,53.82,844200.0,38.6888,38.696,38.4242,38.4886,844200.0
2007-10-04 14:00:00,53.83,54.06,53.79,54.04,413200.0,38.4958,38.6602,38.4672,38.6459,413200.0
2007-10-04 14:30:00,54.06,54.2,53.83,54.05,733000.0,38.6602,38.7604,38.4958,38.6531,733000.0
2007-10-04 15:00:00,54.05,54.07,53.93,54.02,876400.0,38.6531,38.6674,38.5673,38.6316,876400.0
2007-10-04 15:30:00,54.02,54.52,54.0,54.16,1681400.0,38.6316,38.9892,38.6173,38.7318,1681400.0
2007-10-05 09:30:00,54.58,55.33,54.52,54.99,2653400.0,39.0321,39.5685,38.9892,39.3253,2653400.0
2007-10-05 10:00:00,54.99,54.99,54.45,54.45,1801200.0,39.3253,39.3253,38.9391,38.9391,1801200.0
2007-10-05 10:30:00,54.45,54.72,54.26,54.72,1196000.0,38.9391,39.1322,38.8033,39.1322,1196000.0
2007-10-05 11:00:00,54.73,55.15,54.69,55.01,1060000.0,39.1394,39.4397,39.1108,39.3396,1060000.0
2007-10-05 11:30:00,55.01,55.24,54.88,55.24,1431600.0,39.3396,39.5041,39.2467,39.5041,1431600.0
2007-10-05 12:00:00,55.23,55.6,55.13,55.33,1164800.0,39.497,39.7616,39.4254,39.5685,1164800.0
2007-10-05 12:30:00,55.34,55.57,55.28,55.54,806800.0,39.5756,39.7401,39.5327,39.7186,806800.0
2007-10-05 13:00:00,55.55,55.68,55.44,55.56,836000.0,39.7258,39.8188,39.6471,39.7329,836000.0
2007-10-05 13:30:00,55.56,55.74,55.45,55.6,1178400.0,39.7329,39.8617,39.6543,39.7616,1178400.0
2007-10-05 14:00:00,55.6,55.7,55.46,55.63,760200.0,39.7616,39.8331,39.6614,39.783,760200.0
2007-10-05 14:30:00,55.62,55.88,55.58,55.88,1000800.0,39.7759,39.9618,39.7473,39.9618,1000800.0
2007-10-05 15:00:00,55.88,56.09,55.6,55.74,1704800.0,39.9618,40.112,39.7616,39.8617,1704800.0
2007-10-05 15:30:00,55.73,55.77,55.18,55.23,1933600.0,39.8545,39.8831,39.4612,39.497,1933600.0
2007-10-08 09:30:00,54.35,54.41,53.98,54.24,2277800.0,38.8676,38.9105,38.603,38.789,2277800.0
2007-10-08 10:00:00,54.24,54.74,54.24,54.48,1211200.0,38.789,39.1465,38.789,38.9606,1211200.0
2007-10-08 10:30:00,54.47,54.64,54.24,54.26,507600.0,38.9534,39.075,38.789,38.8033,507600.0
2007-10-08 11:00:00,54.25,54.26,53.83,53.98,855000.0,38.7961,38.8033,38.4958,38.603,855000.0
2007-10-08 11:30:00,53.98,54.01,53.49,53.67,1042600.0,38.603,38.6245,38.2526,38.3813,1042600.0
2007-10-08 12:00:00,53.67,53.76,53.49,53.72,1187200.0,38.3813,38.4457,38.2526,38.4171,1187200.0
2007-10-08 12:30:00,53.72,53.93,53.6,53.85,798200.0,38.4171,38.5673,38.3313,38.5101,798200.0
2007-10-08 13:00:00,53.85,54.0,53.78,53.97,318800.0,38.5101,38.6173,38.46,38.5959,318800.0
2007-10-08 13:30:00,53.98,54.07,53.85,53.92,491400.0,38.603,38.6674,38.5101,38.5601,491400.0
2007-10-08 14:00:00,53.91,54.04,53.79,54.04,575200.0,38.553,38.6459,38.4672,38.6459,575200.0
2007-10-08 14:30:00,54.03,54.05,53.79,53.95,658000.0,38.6388,38.6531,38.4672,38.5816,658000.0
2007-10-08 15:00:00,53.92,54.15,53.91,54.11,606600.0,38.5601,38.7246,38.553,38.696,606600.0
2007-10-08 15:30:00,54.1,54.21,53.88,54.1,1195400.0,38.6888,38.7675,38.5315,38.6888,1195400.0
2007-10-09 09:30:00,54.44,55.2,54.09,54.66,1936400.0,38.932,39.4755,38.6817,39.0893,1936400.0
2007-10-09 10:00:00,54.66,55.13,54.57,54.88,1219200.0,39.0893,39.4254,39.025,39.2467,1219200.0
2007-10-09 10:30:00,54.87,55.7,54.81,55.68,1441000.0,39.2395,39.8331,39.1966,39.8188,1441000.0
2007-10-09 11:00:00,55.7,55.88,55.5,55.64,1334400.0,39.8331,39.9618,39.69,39.7902,1334400.0
2007-10-09 11:30:00,55.65,55.92,55.43,55.91,994200.0,39.7973,39.9904,39.64,39.9832,994200.0
2007-10-09 12:00:00,55.91,55.93,55.49,55.71,723200.0,39.9832,39.9975,39.6829,39.8402,723200.0
2007-10-09 12:30:00,55.7,55.75,55.44,55.73,466800.0,39.8331,39.8688,39.6471,39.8545,466800.0
2007-10-09 13:00:00,55.72,55.88,55.52,55.63,649600.0,39.8474,39.9618,39.7043,39.783,649600.0
2007-10-09 13:30:00,55.63,55.84,55.46,55.55,896000.0,39.783,39.9332,39.6614,39.7258,896000.0
2007-10-09 14:00:00,55.54,56.25,55.38,56.24,1876200.0,39.7186,40.2264,39.6042,40.2192,1876200.0
2007-10-09 14:30:00,56.23,56.63,56.18,56.49,1702200.0,40.2121,40.4981,40.1763,40.398,1702200.0
2007-10-09 15:00:00,56.49,56.75,56.31,56.74,1554400.0,40.398,40.584,40.2693,40.5768,1554400.0
2007-10-09 15:30:00,56.74,56.98,56.42,56.45,2658800.0,40.5768,40.7484,40.348,40.3694,2658800.0
2007-10-10 09:30:00,57.33,57.73,56.85,56.92,3855200.0,40.9987,41.2848,40.6555,40.7055,3855200.0
2007-10-10 10:00:00,56.92,58.13,56.88,57.99,2828600.0,40.7055,41.5708,40.6769,41.4707,2828600.0
2007-10-10 10:30:00,57.99,58.24,57.7,57.77,2049600.0,41.4707,41.6495,41.2633,41.3134,2049600.0
2007-10-10 11:00:00,57.77,59.21,57.76,59.05,3888000.0,41.3134,42.3432,41.3062,42.2288,3888000.0
2007-10-10 11:30:00,59.05,59.13,58.31,58.5,2130200.0,42.2288,42.286,41.6996,41.8354,2130200.0
2007-10-10 12:00:00,58.5,58.65,57.92,58.03,1536600.0,41.8354,41.9427,41.4207,41.4993,1536600.0
2007-10-10 12:30:00,58.04,58.58,58.0,58.41,1234000.0,41.5065,41.8927,41.4779,41.7711,1234000.0
2007-10-10 13:00:00,58.39,58.39,57.86,57.91,1211600.0,41.7568,41.7568,41.3778,41.4135,1211600.0
2007-10-10 13:30:00,57.9,58.33,57.88,58.18,1313400.0,41.4064,41.7139,41.3921,41.6066,1313400.0
2007-10-10 14:00:00,58.2,58.59,57.92,58.49,910000.0,41.6209,41.8998,41.4207,41.8283,910000.0
2007-10-10 14:30:00,58.49,58.71,58.27,58.44,1145400.0,41.8283,41.9856,41.671,41.7925,1145400.0
2007-10-10 15:00:00,58.45,58.78,58.38,58.71,1696800.0,41.7997,42.0357,41.7496,41.9856,1696800.0
2007-10-10 15:30:00,58.72,58.98,58.55,58.88,3311600.0,41.9928,42.1787,41.8712,42.1072,3311600.0
2007-10-11 09:30:00,59.52,60.1,59.1,59.52,4033800.0,42.6821,43.098,42.3809,42.6821,4033800.0
2007-10-11 10:00:00,59.51,59.62,59.0,59.23,3493200.0,42.675,42.7538,42.3092,42.4742,3493200.0
2007-10-11 10:30:00,59.24,59.4,59.05,59.3,1386800.0,42.4813,42.5961,42.3451,42.5244,1386800.0
2007-10-11 11:00:00,59.3,59.34,58.38,58.76,2050000.0,42.5244,42.553,41.8646,42.1371,2050000.0
2007-10-11 11:30:00,58.77,59.13,58.71,59.04,1593400.0,42.1443,42.4025,42.1013,42.3379,1593400.0
2007-10-11 12:00:00,59.05,59.5,59.02,59.42,1489400.0,42.3451,42.6678,42.3236,42.6104,1489400.0
2007-10-11 12:30:00,59.42,59.5,59.24,59.32,770400.0,42.6104,42.6678,42.4813,42.5387,770400.0
2007-10-11 13:00:00,59.32,59.34,58.88,58.92,1428200.0,42.5387,42.553,42.2232,42.2519,1428200.0
2007-10-11 13:30:00,58.9,58.96,58.43,58.52,1030000.0,42.2375,42.2805,41.9005,41.965,1030000.0
2007-10-11 14:00:00,58.53,58.53,57.2,57.32,3186200.0,41.9722,41.9722,41.0184,41.1045,3186200.0
2007-10-11 14:30:00,57.33,58.23,56.99,57.66,2852800.0,41.1117,41.7571,40.8678,41.3483,2852800.0
2007-10-11 15:00:00,57.65,57.76,55.85,56.13,4504200.0,41.3411,41.42,40.0503,40.2511,4504200.0
2007-10-11 15:30:00,56.13,57.42,56.04,56.77,3315600.0,40.2511,41.1762,40.1866,40.7101,3315600.0
2007-10-12 09:30:00,57.24,57.75,56.5,57.57,2587200.0,41.0471,41.4128,40.5165,41.2838,2587200.0
2007-10-12 10:00:00,57.57,58.26,57.35,57.77,1973800.0,41.2838,41.7786,41.126,41.4272,1973800.0
2007-10-12 10:30:00,57.77,57.93,57.27,57.79,1602400.0,41.4272,41.5419,41.0686,41.4415,1602400.0
2007-10-12 11:00:00,57.79,57.88,57.62,57.74,814000.0,41.4415,41.5061,41.3196,41.4057,814000.0
2007-10-12 11:30:00,57.74,57.84,57.43,57.71,869000.0,41.4057,41.4774,41.1834,41.3842,869000.0
2007-10-12 12:00:00,57.69,58.18,57.58,58.09,796200.0,41.3698,41.7212,41.2909,41.6567,796200.0
2007-10-12 12:30:00,58.09,58.11,57.88,57.92,796800.0,41.6567,41.671,41.5061,41.5348,796800.0
2007-10-12 13:00:00,57.94,58.02,57.63,57.79,873200.0,41.5491,41.6065,41.3268,41.4415,873200.0
2007-10-12 13:30:00,57.82,58.0,57.71,57.93,1030400.0,41.463,41.5921,41.3842,41.5419,1030400.0
2007-10-12 14:00:00,57.93,58.0,57.78,57.94,612200.0,41.5419,41.5921,41.4344,41.5491,612200.0
2007-10-12 14:30:00,57.95,58.04,57.87,57.93,849400.0,41.5563,41.6208,41.4989,41.5419,849400.0
2007-10-12 15:00:00,57.94,57.99,57.7,57.89,986600.0,41.5491,41.5849,41.377,41.5132,986600.0
2007-10-12 15:30:00,57.89,58.19,57.75,58.14,1544800.0,41.5132,41.7284,41.4128,41.6925,1544800.0
2007-10-15 09:30:00,59.16,59.33,58.61,58.74,2140800.0,42.424,42.5459,42.0296,42.1228,2140800.0
2007-10-15 10:00:00,58.74,59.08,58.44,58.87,1298800.0,42.1228,42.3666,41.9076,42.216,1298800.0
2007-10-15 10:30:00,58.86,59.03,57.84,58.01,1476600.0,42.2088,42.3307,41.4774,41.5993,1476600.0
2007-10-15 11:00:00,58.0,58.24,57.52,57.74,1389000.0,41.5921,41.7642,41.2479,41.4057,1389000.0
2007-10-15 11:30:00,57.74,57.84,57.28,57.77,1465200.0,41.4057,41.4774,41.0758,41.4272,1465200.0
2007-10-15 12:00:00,57.77,57.85,57.4,57.63,617800.0,41.4272,41.4846,41.1619,41.3268,617800.0
2007-10-15 12:30:00,57.63,57.82,57.45,57.57,566800.0,41.3268,41.463,41.1977,41.2838,566800.0
2007-10-15 13:00:00,57.55,57.68,57.25,57.68,871600.0,41.2694,41.3626,41.0543,41.3626,871600.0
2007-10-15 13:30:00,57.69,57.7,57.35,57.58,804200.0,41.3698,41.377,41.126,41.2909,804200.0
2007-10-15 14:00:00,57.57,57.57,57.34,57.52,1958600.0,41.2838,41.2838,41.1188,41.2479,1958600.0
2007-10-15 14:30:00,57.52,57.55,57.06,57.16,1210800.0,41.2479,41.2694,40.918,40.9898,1210800.0
2007-10-15 15:00:00,57.16,57.3,56.43,56.67,3716400.0,40.9898,41.0901,40.4663,40.6384,3716400.0
2007-10-15 15:30:00,56.66,57.19,56.6,56.97,2520200.0,40.6312,41.0113,40.5882,40.8535,2520200.0
2007-10-16 09:30:00,56.4,56.75,55.22,55.83,2378800.0,40.4448,40.6957,39.5986,40.036,2378800.0
2007-10-16 10:00:00,55.83,55.98,55.04,55.52,2139400.0,40.036,40.1436,39.4695,39.8137,2139400.0
2007-10-16 10:30:00,55.52,55.99,55.28,55.92,1460200.0,39.8137,40.1507,39.6416,40.1005,1460200.0
2007-10-16 11:00:00,55.91,56.0,55.5,55.62,1398000.0,40.0934,40.1579,39.7994,39.8854,1398000.0
2007-10-16 11:30:00,55.62,56.09,55.52,55.92,1437200.0,39.8854,40.2224,39.8137,40.1005,1437200.0
2007-10-16 12:00:00,55.93,56.25,55.87,56.1,724200.0,40.1077,40.3372,40.0647,40.2296,724200.0
2007-10-16 12:30:00,56.12,56.47,55.97,56.46,703200.0,40.244,40.4949,40.1364,40.4878,703200.0
2007-10-16 13:00:00,56.46,56.46,56.05,56.07,1116000.0,40.4878,40.4878,40.1938,40.2081,1116000.0
2007-10-16 13:30:00,56.07,56.25,55.9,56.18,782800.0,40.2081,40.3372,40.0862,40.287,782800.0
2007-10-16 14:00:00,56.18,56.23,55.88,55.93,972600.0,40.287,40.3228,40.0719,40.1077,972600.0
2007-10-16 14:30:00,55.92,56.02,55.75,55.84,873800.0,40.1005,40.1723,39.9786,40.0432,873800.0
2007-10-16 15:00:00,55.85,56.01,55.6,55.6,1104600.0,40.0503,40.1651,39.8711,39.8711,1104600.0
2007-10-16 15:30:00,55.6,55.83,55.41,55.52,2036400.0,39.8711,40.036,39.7348,39.8137,2036400.0
2007-10-17 09:30:00,56.48,56.65,55.59,55.67,2366600.0,40.5021,40.624,39.8639,39.9213,2366600.0
2007-10-17 10:00:00,55.68,55.93,55.35,55.85,1666000.0,39.9284,40.1077,39.6918,40.0503,1666000.0
2007-10-17 10:30:00,55.87,56.75,55.78,56.73,3494400.0,40.0647,40.6957,40.0001,40.6814,3494400.0
2007-10-17 11:00:00,56.74,57.05,56.63,56.66,1581600.0,40.6886,40.9109,40.6097,40.6312,1581600.0
2007-10-17 11:30:00,56.65,56.7,56.38,56.48,808400.0,40.624,40.6599,40.4304,40.5021,808400.0
2007-10-17 12:00:00,56.49,56.53,55.72,55.76,703800.0,40.5093,40.538,39.9571,39.9858,703800.0
2007-10-17 12:30:00,55.77,56.1,55.63,55.75,771000.0,39.993,40.2296,39.8926,39.9786,771000.0
2007-10-17 13:00:00,55.75,55.88,55.5,55.62,1362200.0,39.9786,40.0719,39.7994,39.8854,1362200.0
2007-10-17 13:30:00,55.64,55.75,55.33,55.46,1289400.0,39.8998,39.9786,39.6774,39.7707,1289400.0
2007-10-17 14:00:00,55.44,55.5,55.1,55.34,1553600.0,39.7563,39.7994,39.5125,39.6846,1553600.0
2007-10-17 14:30:00,55.34,55.69,55.25,55.61,1632400.0,39.6846,39.9356,39.6201,39.8782,1632400.0
2007-10-17 15:00:00,55.62,55.75,55.27,55.62,1441400.0,39.8854,39.9786,39.6344,39.8854,1441400.0
2007-10-17 15:30:00,55.62,55.75,55.08,55.25,2829000.0,39.8854,39.9786,39.4982,39.6201,2829000.0
2007-10-18 09:30:00,55.18,55.9,55.02,55.48,2279400.0,39.5699,40.0862,39.4551,39.785,2279400.0
2007-10-18 10:00:00,55.48,56.49,55.17,56.44,2231600.0,39.785,40.5093,39.5627,40.4734,2231600.0
2007-10-18 10:30:00,56.45,56.47,55.88,56.21,1624000.0,40.4806,40.4949,40.0719,40.3085,1624000.0
2007-10-18 11:00:00,56.2,56.45,56.01,56.08,1140000.0,40.3013,40.4806,40.1651,40.2153,1140000.0
2007-10-18 11:30:00,56.08,56.22,55.93,56.12,683600.0,40.2153,40.3157,40.1077,40.244,683600.0
2007-10-18 12:00:00,56.12,56.19,55.87,56.06,633000.0,40.244,40.2942,40.0647,40.2009,633000.0
2007-10-18 12:30:00,56.07,56.08,55.75,55.88,767200.0,40.2081,40.2153,39.9786,40.0719,767200.0
2007-10-18 13:00:00,55.88,56.23,55.77,56.21,472000.0,40.0719,40.3228,39.993,40.3085,472000.0
2007-10-18 13:30:00,56.21,56.52,56.18,56.47,934200.0,40.3085,40.5308,40.287,40.4949,934200.0
2007-10-18 14:00:00,56.45,56.73,56.35,56.41,890000.0,40.4806,40.6814,40.4089,40.4519,890000.0
2007-10-18 14:30:00,56.41,56.57,56.25,56.39,519000.0,40.4519,40.5667,40.3372,40.4376,519000.0
2007-10-18 15:00:00,56.41,56.56,56.35,56.4,746600.0,40.4519,40.5595,40.4089,40.4448,746600.0
2007-10-18 15:30:00,56.4,56.92,56.38,56.81,2221400.0,40.4448,40.8176,40.4304,40.7388,2221400.0
2007-10-19 09:30:00,56.73,56.93,56.0,56.06,2447200.0,40.6814,40.8248,40.1579,40.2009,2447200.0
2007-10-19 10:00:00,56.06,56.13,55.5,55.81,1547600.0,40.2009,40.2511,39.7994,40.0217,1547600.0
2007-10-19 10:30:00,55.81,55.84,55.13,55.21,1622400.0,40.0217,40.0432,39.534,39.5914,1622400.0
2007-10-19 11:00:00,55.24,55.68,55.19,55.55,652400.0,39.6129,39.9284,39.5771,39.8352,652400.0
2007-10-19 11:30:00,55.53,55.63,55.27,55.56,1273200.0,39.8209,39.8926,39.6344,39.8424,1273200.0
2007-10-19 12:00:00,55.53,55.67,55.34,55.35,823800.0,39.8209,39.9213,39.6846,39.6918,823800.0
2007-10-19 12:30:00,55.37,55.91,55.35,55.8,678000.0,39.7061,40.0934,39.6918,40.0145,678000.0
2007-10-19 13:00:00,55.8,55.85,55.22,55.25,1134200.0,40.0145,40.0503,39.5986,39.6201,1134200.0
2007-10-19 13:30:00,55.26,55.37,55.11,55.2,1288200.0,39.6273,39.7061,39.5197,39.5842,1288200.0
2007-10-19 14:00:00,55.21,55.21,54.88,55.0,1485800.0,39.5914,39.5914,39.3548,39.4408,1485800.0
2007-10-19 14:30:00,55.0,55.18,54.69,54.71,1273000.0,39.4408,39.5699,39.2185,39.2328,1273000.0
2007-10-19 15:00:00,54.69,54.97,54.55,54.55,2135200.0,39.2185,39.4193,39.1181,39.1181,2135200.0
2007-10-19 15:30:00,54.55,55.0,54.31,54.8,4123000.0,39.1181,39.4408,38.946,39.2974,4123000.0
2007-10-22 09:30:00,53.25,54.1,51.68,53.01,4410000.0,38.1859,38.7954,37.06,38.0138,4410000.0
2007-10-22 10:00:00,53.01,53.87,52.88,53.08,2046400.0,38.0138,38.6305,37.9205,38.064,2046400.0
2007-10-22 10:30:00,53.1,53.27,52.35,52.51,1354000.0,38.0783,38.2002,37.5405,37.6552,1354000.0
2007-10-22 11:00:00,52.52,52.56,52.1,52.33,1858400.0,37.6624,37.6911,37.3612,37.5261,1858400.0
2007-10-22 11:30:00,52.34,52.79,52.26,52.7,1447400.0,37.5333,37.856,37.4759,37.7915,1447400.0
2007-10-22 12:00:00,52.69,52.71,52.29,52.35,1363000.0,37.7843,37.7986,37.4974,37.5405,1363000.0
2007-10-22 12:30:00,52.37,53.5,52.23,53.3,1629200.0,37.5548,38.3651,37.4544,38.2217,1629200.0
2007-10-22 13:00:00,53.3,53.83,53.23,53.77,1516200.0,38.2217,38.6018,38.1715,38.5588,1516200.0
2007-10-22 13:30:00,53.77,53.86,52.92,52.94,1115000.0,38.5588,38.6233,37.9492,37.9636,1115000.0
2007-10-22 14:00:00,52.95,53.43,52.93,53.09,738800.0,37.9707,38.3149,37.9564,38.0711,738800.0
2007-10-22 14:30:00,53.09,53.25,52.72,52.9,1043800.0,38.0711,38.1859,37.8058,37.9349,1043800.0
2007-10-22 15:00:00,52.88,53.16,52.71,53.05,1237600.0,37.9205,38.1213,37.7986,38.0424,1237600.0
2007-10-22 15:30:00,53.07,53.72,52.85,53.45,1532400.0,38.0568,38.5229,37.899,38.3293,1532400.0
2007-10-23 09:30:00,54.39,55.19,54.25,54.98,4984000.0,39.0034,39.5771,38.903,39.4265,4984000.0
2007-10-23 10:00:00,54.98,55.7,54.96,55.07,2453600.0,39.4265,39.9428,39.4121,39.491,2453600.0
2007-10-23 10:30:00,55.06,55.38,54.85,54.88,1578400.0,39.4838,39.7133,39.3332,39.3548,1578400.0
2007-10-23 11:00:00,54.88,55.05,54.33,54.66,2125600.0,39.3548,39.4767,38.9603,39.197,2125600.0
2007-10-23 11:30:00,54.67,54.87,54.4,54.8,1046600.0,39.2042,39.3476,39.0105,39.2974,1046600.0
2007-10-23 12:00:00,54.8,55.32,54.75,55.08,2780600.0,39.2974,39.6703,39.2615,39.4982,2780600.0
2007-10-23 12:30:00,55.1,55.15,54.58,54.59,816800.0,39.5125,39.5484,39.1396,39.1468,816800.0
2007-10-23 13:00:00,54.6,55.05,54.48,55.02,874200.0,39.154,39.4767,39.0679,39.4551,874200.0
2007-10-23 13:30:00,55.01,55.38,54.91,55.13,888000.0,39.448,39.7133,39.3763,39.534,888000.0
2007-10-23 14:00:00,55.15,55.5,55.09,55.46,973200.0,39.5484,39.7994,39.5053,39.7707,973200.0
2007-10-23 14:30:00,55.46,55.53,54.91,55.17,1177200.0,39.7707,39.8209,39.3763,39.5627,1177200.0
2007-10-23 15:00:00,55.17,55.3,54.9,55.23,1595400.0,39.5627,39.6559,39.3691,39.6057,1595400.0
2007-10-23 15:30:00,55.23,55.77,55.2,55.51,2247200.0,39.6057,39.993,39.5842,39.8065,2247200.0
2007-10-24 09:30:00,55.51,56.31,55.2,55.9,3263600.0,39.8065,40.3802,39.5842,40.0862,3263600.0
2007-10-24 10:00:00,55.88,55.99,54.95,55.3,1751400.0,40.0719,40.1507,39.4049,39.6559,1751400.0
2007-10-24 10:30:00,55.3,55.89,55.05,55.42,1654600.0,39.6559,40.079,39.4767,39.742,1654600.0
2007-10-24 11:00:00,55.4,55.7,54.23,54.65,1918400.0,39.7276,39.9428,38.8886,39.1898,1918400.0
2007-10-24 11:30:00,54.62,55.35,54.26,54.52,927400.0,39.1683,39.6918,38.9101,39.0966,927400.0
2007-10-24 12:00:00,54.54,55.15,54.5,55.07,890800.0,39.1109,39.5484,39.0823,39.491,890800.0
2007-10-24 12:30:00,55.08,55.22,54.55,54.71,1022600.0,39.4982,39.5986,39.1181,39.2328,1022600.0
2007-10-24 13:00:00,54.73,54.97,54.63,54.83,1345400.0,39.2472,39.4193,39.1755,39.3189,1345400.0
2007-10-24 13:30:00,54.82,54.83,54.43,54.58,630400.0,39.3117,39.3189,39.0321,39.1396,630400.0
2007-10-24 14:00:00,54.6,54.7,53.9,54.6,1300200.0,39.154,39.2257,38.652,39.154,1300200.0
2007-10-24 14:30:00,54.59,55.15,54.51,55.13,1017400.0,39.1468,39.5484,39.0894,39.534,1017400.0
2007-10-24 15:00:00,55.14,56.0,55.11,56.0,2125600.0,39.5412,40.1579,39.5197,40.1579,2125600.0
2007-10-24 15:30:00,55.99,56.07,55.6,56.06,2034200.0,40.1507,40.2081,39.8711,40.2009,2034200.0
2007-10-25 09:30:00,56.52,56.57,55.38,55.38,2248200.0,40.5308,40.5667,39.7133,39.7133,2248200.0
2007-10-25 10:00:00,55.45,56.38,55.38,56.22,2025000.0,39.7635,40.4304,39.7133,40.3157,2025000.0
2007-10-25 10:30:00,56.22,56.26,55.83,56.19,772000.0,40.3157,40.3444,40.036,40.2942,772000.0
2007-10-25 11:00:00,56.19,56.27,55.88,56.24,638600.0,40.2942,40.3515,40.0719,40.33,638600.0
2007-10-25 11:30:00,56.24,56.66,56.24,56.27,1014400.0,40.33,40.6312,40.33,40.3515,1014400.0
2007-10-25 12:00:00,56.27,56.5,56.21,56.46,734600.0,40.3515,40.5165,40.3085,40.4878,734600.0
2007-10-25 12:30:00,56.47,56.73,56.35,56.69,765600.0,40.4949,40.6814,40.4089,40.6527,765600.0
2007-10-25 13:00:00,56.68,56.73,55.84,56.1,1211200.0,40.6455,40.6814,40.0432,40.2296,1211200.0
2007-10-25 13:30:00,56.13,56.75,56.07,56.43,1430800.0,40.2511,40.6957,40.2081,40.4663,1430800.0
2007-10-25 14:00:00,56.43,56.49,56.1,56.43,1653000.0,40.4663,40.5093,40.2296,40.4663,1653000.0
2007-10-25 14:30:00,56.44,56.48,55.92,56.18,991600.0,40.4734,40.5021,40.1005,40.287,991600.0
2007-10-25 15:00:00,56.18,56.5,56.1,56.27,1176600.0,40.287,40.5165,40.2296,40.3515,1176600.0
2007-10-25 15:30:00,56.26,56.67,56.11,56.35,1523000.0,40.3444,40.6384,40.2368,40.4089,1523000.0
2007-10-26 09:30:00,57.46,57.88,57.06,57.46,2237600.0,41.2049,41.5061,40.918,41.2049,2237600.0
2007-10-26 10:00:00,57.45,57.88,57.4,57.86,1656400.0,41.1977,41.5061,41.1619,41.4917,1656400.0
2007-10-26 10:30:00,57.88,57.95,57.4,57.6,1303800.0,41.5061,41.5563,41.1619,41.3053,1303800.0
2007-10-26 11:00:00,57.6,57.85,57.6,57.69,1154400.0,41.3053,41.4846,41.3053,41.3698,1154400.0
2007-10-26 11:30:00,57.69,58.05,57.69,57.83,1040200.0,41.3698,41.628,41.3698,41.4702,1040200.0
2007-10-26 12:00:00,57.84,58.11,57.73,58.09,1254200.0,41.4774,41.671,41.3985,41.6567,1254200.0
2007-10-26 12:30:00,58.1,58.33,58.09,58.15,841200.0,41.6638,41.8288,41.6567,41.6997,841200.0
2007-10-26 13:00:00,58.15,58.57,58.15,58.39,1529600.0,41.6997,42.0009,41.6997,41.8718,1529600.0
2007-10-26 13:30:00,58.4,58.53,57.99,58.45,983800.0,41.879,41.9722,41.5849,41.9148,983800.0
2007-10-26 14:00:00,58.45,58.68,58.23,58.57,1130400.0,41.9148,42.0798,41.7571,42.0009,1130400.0
2007-10-26 14:30:00,58.56,58.85,58.54,58.57,1171400.0,41.9937,42.2017,41.9794,42.0009,1171400.0
2007-10-26 15:00:00,58.57,58.63,58.25,58.31,2137400.0,42.0009,42.0439,41.7714,41.8144,2137400.0
2007-10-26 15:30:00,58.31,58.45,58.13,58.38,2551800.0,41.8144,41.9148,41.6853,41.8646,2551800.0
2007-10-29 09:30:00,59.24,59.63,58.85,58.91,3465000.0,42.4813,42.761,42.2017,42.2447,3465000.0
2007-10-29 10:00:00,58.92,59.0,58.63,58.9,1967600.0,42.2519,42.3092,42.0439,42.2375,1967600.0
2007-10-29 10:30:00,58.93,58.94,58.6,58.69,1094200.0,42.259,42.2662,42.0224,42.0869,1094200.0
2007-10-29 11:00:00,58.69,58.88,58.58,58.67,971800.0,42.0869,42.2232,42.008,42.0726,971800.0
2007-10-29 11:30:00,58.66,58.74,58.46,58.64,884200.0,42.0654,42.1228,41.922,42.0511,884200.0
2007-10-29 12:00:00,58.64,58.81,58.59,58.68,904600.0,42.0511,42.173,42.0152,42.0798,904600.0
2007-10-29 12:30:00,58.68,58.7,58.48,58.55,623800.0,42.0798,42.0941,41.9363,41.9865,623800.0
2007-10-29 13:00:00,58.55,58.77,58.38,58.74,946600.0,41.9865,42.1443,41.8646,42.1228,946600.0
2007-10-29 13:30:00,58.73,59.11,58.73,59.06,573800.0,42.1156,42.3881,42.1156,42.3523,573800.0
2007-10-29 14:00:00,59.07,59.15,58.99,59.09,741600.0,42.3594,42.4168,42.3021,42.3738,741600.0
2007-10-29 14:30:00,59.08,59.49,59.03,59.45,1187000.0,42.3666,42.6606,42.3307,42.6319,1187000.0
2007-10-29 15:00:00,59.45,59.46,59.12,59.14,1044000.0,42.6319,42.6391,42.3953,42.4096,1044000.0
2007-10-29 15:30:00,59.15,59.27,58.8,58.82,2043200.0,42.4168,42.5028,42.1658,42.1801,2043200.0
2007-10-30 09:30:00,57.99,58.35,57.55,58.15,1955000.0,41.5849,41.8431,41.2694,41.6997,1955000.0
2007-10-30 10:00:00,58.15,58.18,57.88,58.0,1300000.0,41.6997,41.7212,41.5061,41.5921,1300000.0
2007-10-30 10:30:00,57.99,58.05,57.74,57.81,1014400.0,41.5849,41.628,41.4057,41.4559,1014400.0
2007-10-30 11:00:00,57.85,58.06,57.74,57.95,665000.0,41.4846,41.6351,41.4057,41.5563,665000.0
2007-10-30 11:30:00,57.94,58.14,57.81,58.1,850600.0,41.5491,41.6925,41.4559,41.6638,850600.0
2007-10-30 12:00:00,58.1,58.15,57.8,57.9,709200.0,41.6638,41.6997,41.4487,41.5204,709200.0
2007-10-30 12:30:00,57.91,57.97,57.65,57.87,676400.0,41.5276,41.5706,41.3411,41.4989,676400.0
2007-10-30 13:00:00,57.88,58.04,57.83,57.99,586600.0,41.5061,41.6208,41.4702,41.5849,586600.0
2007-10-30 13:30:00,57.99,58.15,57.99,58.08,560000.0,41.5849,41.6997,41.5849,41.6495,560000.0
2007-10-30 14:00:00,58.09,58.18,57.84,57.91,630400.0,41.6567,41.7212,41.4774,41.5276,630400.0
2007-10-30 14:30:00,57.91,58.13,57.87,57.87,1598200.0,41.5276,41.6853,41.4989,41.4989,1598200.0
2007-10-30 15:00:00,57.88,57.95,57.68,57.68,940600.0,41.5061,41.5563,41.3626,41.3626,940600.0
2007-10-30 15:30:00,57.68,57.75,56.93,56.95,4094200.0,41.3626,41.4128,40.8248,40.8392,4094200.0
2007-10-31 09:30:00,57.88,58.15,57.63,57.95,1653000.0,41.5061,41.6997,41.3268,41.5563,1653000.0
2007-10-31 10:00:00,57.95,58.01,57.57,57.63,1737400.0,41.5563,41.5993,41.2838,41.3268,1737400.0
2007-10-31 10:30:00,57.63,57.95,57.55,57.82,1303000.0,41.3268,41.5563,41.2694,41.463,1303000.0
2007-10-31 11:00:00,57.81,57.97,57.76,57.94,796400.0,41.4559,41.5706,41.42,41.5491,796400.0
2007-10-31 11:30:00,57.94,58.13,57.93,58.13,758800.0,41.5491,41.6853,41.5419,41.6853,758800.0
2007-10-31 12:00:00,58.13,58.26,57.82,57.88,695200.0,41.6853,41.7786,41.463,41.5061,695200.0
2007-10-31 12:30:00,57.89,57.99,57.83,57.92,513800.0,41.5132,41.5849,41.4702,41.5348,513800.0
2007-10-31 13:00:00,57.91,57.91,57.69,57.72,596000.0,41.5276,41.5276,41.3698,41.3913,596000.0
2007-10-31 13:30:00,57.72,57.93,57.63,57.68,888800.0,41.3913,41.5419,41.3268,41.3626,888800.0
2007-10-31 14:00:00,57.69,57.85,56.76,57.24,1747600.0,41.3698,41.4846,40.7029,41.0471,1747600.0
2007-10-31 14:30:00,57.24,59.0,57.21,58.81,3059200.0,41.0471,42.3092,41.0256,42.173,3059200.0
2007-10-31 15:00:00,58.8,58.96,58.29,58.4,1961800.0,42.1658,42.2805,41.8001,41.879,1961800.0
2007-10-31 15:30:00,58.41,59.0,58.33,58.95,2647600.0,41.8861,42.3092,41.8288,42.2734,2647600.0
2007-11-01 09:30:00,57.88,57.88,56.63,56.74,2780800.0,41.5061,41.5061,40.6097,40.6886,2780800.0
2007-11-01 10:00:00,56.74,56.92,55.35,56.2,2872400.0,40.6886,40.8176,39.6918,40.3013,2872400.0
2007-11-01 10:30:00,56.19,57.13,56.17,57.13,1716200.0,40.2942,40.9682,40.2798,40.9682,1716200.0
2007-11-01 11:00:00,57.12,57.15,56.59,56.96,1052800.0,40.9611,40.9826,40.581,40.8463,1052800.0
2007-11-01 11:30:00,56.96,56.98,56.52,56.88,748000.0,40.8463,40.8607,40.5308,40.789,748000.0
2007-11-01 12:00:00,56.9,57.3,56.88,56.88,1019400.0,40.8033,41.0901,40.789,40.789,1019400.0
2007-11-01 12:30:00,56.91,57.34,56.85,57.09,900600.0,40.8105,41.1188,40.7674,40.9396,900600.0
2007-11-01 13:00:00,57.09,57.22,56.95,56.95,899000.0,40.9396,41.0328,40.8392,40.8392,899000.0
2007-11-01 13:30:00,56.94,57.15,56.5,56.56,1033200.0,40.832,40.9826,40.5165,40.5595,1033200.0
2007-11-01 14:00:00,56.56,57.15,56.49,56.5,1319000.0,40.5595,40.9826,40.5093,40.5165,1319000.0
2007-11-01 14:30:00,56.5,57.15,56.5,56.73,1213000.0,40.5165,40.9826,40.5165,40.6814,1213000.0
2007-11-01 15:00:00,56.73,56.85,55.98,56.0,2642400.0,40.6814,40.7674,40.1436,40.1579,2642400.0
2007-11-01 15:30:00,56.0,56.15,55.6,56.05,3850600.0,40.1579,40.2655,39.8711,40.1938,3850600.0
2007-11-02 09:30:00,56.76,57.1,55.42,55.74,3477000.0,40.7029,40.9467,39.742,39.9715,3477000.0
2007-11-02 10:00:00,55.77,55.84,55.0,55.48,2706800.0,39.993,40.0432,39.4408,39.785,2706800.0
2007-11-02 10:30:00,55.48,55.74,55.02,55.41,1768400.0,39.785,39.9715,39.4551,39.7348,1768400.0
2007-11-02 11:00:00,55.44,55.52,55.13,55.17,839600.0,39.7563,39.8137,39.534,39.5627,839600.0
2007-11-02 11:30:00,55.18,55.41,55.0,55.32,1210000.0,39.5699,39.7348,39.4408,39.6703,1210000.0
2007-11-02 12:00:00,55.33,56.51,55.33,56.51,1685000.0,39.6774,40.5236,39.6774,40.5236,1685000.0
2007-11-02 12:30:00,56.49,56.99,56.35,56.58,1647400.0,40.5093,40.8678,40.4089,40.5738,1647400.0
2007-11-02 13:00:00,56.59,56.9,56.36,56.51,1152200.0,40.581,40.8033,40.4161,40.5236,1152200.0
2007-11-02 13:30:00,56.51,56.58,56.28,56.44,1044600.0,40.5236,40.5738,40.3587,40.4734,1044600.0
2007-11-02 14:00:00,56.45,56.48,55.93,56.13,1101600.0,40.4806,40.5021,40.1077,40.2511,1101600.0
2007-11-02 14:30:00,56.13,56.24,55.52,55.61,889000.0,40.2511,40.33,39.8137,39.8782,889000.0
2007-11-02 15:00:00,55.61,56.24,55.61,56.13,1049200.0,39.8782,40.33,39.8782,40.2511,1049200.0
2007-11-02 15:30:00,56.13,56.51,55.94,56.45,2067800.0,40.2511,40.5236,40.1149,40.4806,2067800.0
2007-11-05 09:30:00,54.76,55.88,54.76,55.56,2131800.0,39.2687,40.0719,39.2687,39.8424,2131800.0
2007-11-05 10:00:00,55.56,56.09,55.29,55.31,1554400.0,39.8424,40.2224,39.6488,39.6631,1554400.0
2007-11-05 10:30:00,55.32,55.96,55.28,55.85,1231400.0,39.6703,40.1292,39.6416,40.0503,1231400.0
2007-11-05 11:00:00,55.84,56.13,55.75,55.99,1022200.0,40.0432,40.2511,39.9786,40.1507,1022200.0
2007-11-05 11:30:00,56.0,56.37,55.91,56.09,807600.0,40.1579,40.4232,40.0934,40.2224,807600.0
2007-11-05 12:00:00,56.09,56.16,55.6,55.63,1155600.0,40.2224,40.2726,39.8711,39.8926,1155600.0
2007-11-05 12:30:00,55.62,55.72,55.4,55.54,867400.0,39.8854,39.9571,39.7276,39.828,867400.0
2007-11-05 13:00:00,55.54,55.65,55.18,55.2,928800.0,39.828,39.9069,39.5699,39.5842,928800.0
2007-11-05 13:30:00,55.2,55.32,54.46,54.53,1899800.0,39.5842,39.6703,39.0536,39.1038,1899800.0
2007-11-05 14:00:00,54.52,54.82,54.27,54.29,1576400.0,39.0966,39.3117,38.9173,38.9317,1576400.0
2007-11-05 14:30:00,54.29,54.52,54.0,54.27,2360400.0,38.9317,39.0966,38.7237,38.9173,2360400.0
2007-11-05 15:00:00,54.27,55.15,54.27,55.03,2745400.0,38.9173,39.5484,38.9173,39.4623,2745400.0
2007-11-05 15:30:00,55.04,55.39,54.85,55.02,2384200.0,39.4695,39.7205,39.3332,39.4551,2384200.0
2007-11-06 09:30:00,56.24,56.42,55.58,55.58,2571800.0,40.33,40.4591,39.8567,39.8567,2571800.0
2007-11-06 10:00:00,55.58,56.1,55.46,55.63,1445600.0,39.8567,40.2296,39.7707,39.8926,1445600.0
2007-11-06 10:30:00,55.63,55.67,54.99,55.06,1306000.0,39.8926,39.9213,39.4336,39.4838,1306000.0
2007-11-06 11:00:00,55.08,55.55,54.87,55.5,1076800.0,39.4982,39.8352,39.3476,39.7994,1076800.0
2007-11-06 11:30:00,55.5,55.7,55.35,55.54,894200.0,39.7994,39.9428,39.6918,39.828,894200.0
2007-11-06 12:00:00,55.54,55.88,55.42,55.63,638200.0,39.828,40.0719,39.742,39.8926,638200.0
2007-11-06 12:30:00,55.63,55.75,55.58,55.69,441400.0,39.8926,39.9786,39.8567,39.9356,441400.0
2007-11-06 13:00:00,55.71,56.0,55.71,55.85,750200.0,39.9499,40.1579,39.9499,40.0503,750200.0
2007-11-06 13:30:00,55.85,56.0,55.75,55.9,967200.0,40.0503,40.1579,39.9786,40.0862,967200.0
2007-11-06 14:00:00,55.91,56.23,55.9,56.2,728000.0,40.0934,40.3228,40.0862,40.3013,728000.0
2007-11-06 14:30:00,56.19,56.41,56.1,56.27,1051600.0,40.2942,40.4519,40.2296,40.3515,1051600.0
2007-11-06 15:00:00,56.27,56.7,56.18,56.64,1208000.0,40.3515,40.6599,40.287,40.6169,1208000.0
2007-11-06 15:30:00,56.66,56.95,56.62,56.74,2305800.0,40.6312,40.8392,40.6025,40.6886,2305800.0
2007-11-07 09:30:00,56.99,56.99,56.06,56.44,2062200.0,40.8678,40.8678,40.2009,40.4734,2062200.0
2007-11-07 10:00:00,56.44,57.12,56.34,56.67,1165200.0,40.4734,40.9611,40.4017,40.6384,1165200.0
2007-11-07 10:30:00,56.67,56.77,55.92,55.95,1506200.0,40.6384,40.7101,40.1005,40.1221,1506200.0
2007-11-07 11:00:00,55.95,56.35,55.82,56.04,1064000.0,40.1221,40.4089,40.0288,40.1866,1064000.0
2007-11-07 11:30:00,56.05,56.05,55.57,55.76,1199600.0,40.1938,40.1938,39.8496,39.9858,1199600.0
2007-11-07 12:00:00,55.74,55.77,55.2,55.29,1221000.0,39.9715,39.993,39.5842,39.6488,1221000.0
2007-11-07 12:30:00,55.3,55.3,54.38,54.48,1761600.0,39.6559,39.6559,38.9962,39.0679,1761600.0
2007-11-07 13:00:00,54.48,54.5,53.6,53.76,2392600.0,39.0679,39.0823,38.4369,38.5516,2392600.0
2007-11-07 13:30:00,53.77,54.5,53.77,54.02,2859000.0,38.5588,39.0823,38.5588,38.738,2859000.0
2007-11-07 14:00:00,54.01,55.13,53.87,55.11,2035600.0,38.7309,39.534,38.6305,39.5197,2035600.0
2007-11-07 14:30:00,55.1,55.21,54.6,54.94,1576200.0,39.5125,39.5914,39.154,39.3978,1576200.0
2007-11-07 15:00:00,54.95,55.25,54.52,54.63,1366400.0,39.4049,39.6201,39.0966,39.1755,1366400.0
2007-11-07 15:30:00,54.63,54.83,53.85,54.06,2801800.0,39.1755,39.3189,38.6161,38.7667,2801800.0
2007-11-08 09:30:00,56.5,56.75,55.02,56.49,5389000.0,40.5165,40.6957,39.4551,40.5093,5389000.0
2007-11-08 10:00:00,56.49,56.71,55.81,56.52,2759800.0,40.5093,40.6671,40.0217,40.5308,2759800.0
2007-11-08 10:30:00,56.54,56.58,56.13,56.54,1731000.0,40.5451,40.5738,40.2511,40.5451,1731000.0
2007-11-08 11:00:00,56.55,56.94,56.28,56.47,1616800.0,40.5523,40.832,40.3587,40.4949,1616800.0
2007-11-08 11:30:00,56.46,56.5,55.26,55.49,1716400.0,40.4878,40.5165,39.6273,39.7922,1716400.0
2007-11-08 12:00:00,55.49,55.68,54.9,55.18,1384800.0,39.7922,39.9284,39.3691,39.5699,1384800.0
2007-11-08 12:30:00,55.2,55.25,54.13,54.6,2148800.0,39.5842,39.6201,38.8169,39.154,2148800.0
2007-11-08 13:00:00,54.6,55.04,54.0,54.3,2241000.0,39.154,39.4695,38.7237,38.9388,2241000.0
2007-11-08 13:30:00,54.3,55.75,54.2,55.75,2623200.0,38.9388,39.9786,38.8671,39.9786,2623200.0
2007-11-08 14:00:00,55.75,55.75,54.88,54.88,1583800.0,39.9786,39.9786,39.3548,39.3548,1583800.0
2007-11-08 14:30:00,54.88,54.99,54.48,54.95,1886000.0,39.3548,39.4336,39.0679,39.4049,1886000.0
2007-11-08 15:00:00,54.93,55.44,54.65,55.41,2015800.0,39.3906,39.7563,39.1898,39.7348,2015800.0
2007-11-08 15:30:00,55.41,56.29,55.29,55.83,2641600.0,39.7348,40.3659,39.6488,40.036,2641600.0
2007-11-09 09:30:00,55.13,55.13,53.6,54.38,4008000.0,39.534,39.534,38.4369,38.9962,4008000.0
2007-11-09 10:00:00,54.38,54.74,54.02,54.5,2336800.0,38.9962,39.2544,38.738,39.0823,2336800.0
2007-11-09 10:30:00,54.53,54.6,53.91,54.08,2021000.0,39.1038,39.154,38.6592,38.7811,2021000.0
2007-11-09 11:00:00,54.08,54.4,53.62,53.88,2327800.0,38.7811,39.0105,38.4512,38.6376,2327800.0
2007-11-09 11:30:00,53.87,54.13,53.64,54.12,1514000.0,38.6305,38.8169,38.4655,38.8098,1514000.0
2007-11-09 12:00:00,54.12,54.28,53.77,54.24,958400.0,38.8098,38.9245,38.5588,38.8958,958400.0
2007-11-09 12:30:00,54.25,54.65,54.0,54.06,1489000.0,38.903,39.1898,38.7237,38.7667,1489000.0
2007-11-09 13:00:00,54.06,54.23,53.76,54.18,1156600.0,38.7667,38.8886,38.5516,38.8528,1156600.0
2007-11-09 13:30:00,54.18,54.54,54.03,54.47,881000.0,38.8528,39.1109,38.7452,39.0607,881000.0
2007-11-09 14:00:00,54.47,55.61,54.43,55.57,2363000.0,39.0607,39.8782,39.0321,39.8496,2363000.0
2007-11-09 14:30:00,55.56,55.74,55.25,55.49,1562400.0,39.8424,39.9715,39.6201,39.7922,1562400.0
2007-11-09 15:00:00,55.49,56.04,55.45,55.84,1677200.0,39.7922,40.1866,39.7635,40.0432,1677200.0
2007-11-09 15:30:00,55.83,55.91,54.7,54.73,2741800.0,40.036,40.0934,39.2257,39.2472,2741800.0
2007-11-12 09:30:00,53.31,53.79,51.04,51.97,4721800.0,38.2289,38.5731,36.6011,37.268,4721800.0
2007-11-12 10:00:00,51.96,52.0,49.99,50.88,5035400.0,37.2608,37.2895,35.8481,36.4863,5035400.0
2007-11-12 10:30:00,50.87,51.88,50.78,51.4,2678800.0,36.4792,37.2034,36.4146,36.8592,2678800.0
2007-11-12 11:00:00,51.4,51.55,50.72,51.05,1567000.0,36.8592,36.9668,36.3716,36.6082,1567000.0
2007-11-12 11:30:00,51.04,51.13,50.23,50.36,1551400.0,36.6011,36.6656,36.0202,36.1134,1551400.0
2007-11-12 12:00:00,50.37,51.0,50.36,50.67,1067600.0,36.1206,36.5724,36.1134,36.3357,1067600.0
2007-11-12 12:30:00,50.67,50.8,50.55,50.67,867800.0,36.3357,36.429,36.2497,36.3357,867800.0
2007-11-12 13:00:00,50.64,50.79,50.11,50.71,1134000.0,36.3142,36.4218,35.9342,36.3644,1134000.0
2007-11-12 13:30:00,50.71,50.85,49.36,49.49,2254000.0,36.3644,36.4648,35.3963,35.4896,2254000.0
2007-11-12 14:00:00,49.49,50.05,48.71,49.75,3228000.0,35.4896,35.8911,34.9302,35.676,3228000.0
2007-11-12 14:30:00,49.74,50.76,49.74,50.01,2815800.0,35.6688,36.4003,35.6688,35.8624,2815800.0
2007-11-12 15:00:00,50.01,50.02,49.23,49.4,2759200.0,35.8624,35.8696,35.3031,35.425,2759200.0
2007-11-12 15:30:00,49.39,50.0,49.23,49.58,4337200.0,35.4178,35.8553,35.3031,35.5541,4337200.0
2007-11-13 09:30:00,51.0,51.34,49.76,50.08,4069600.0,36.5724,36.8162,35.6832,35.9126,4069600.0
2007-11-13 10:00:00,50.07,50.74,49.83,50.35,2259600.0,35.9055,36.3859,35.7334,36.1063,2259600.0
2007-11-13 10:30:00,50.35,50.38,49.38,49.77,2479800.0,36.1063,36.1278,35.4107,35.6903,2479800.0
2007-11-13 11:00:00,49.78,50.33,49.57,49.96,1695200.0,35.6975,36.0919,35.5469,35.8266,1695200.0
2007-11-13 11:30:00,49.97,50.13,49.73,50.0,1610400.0,35.8338,35.9485,35.6617,35.8553,1610400.0
2007-11-13 12:00:00,50.01,50.27,49.77,49.92,1251400.0,35.8624,36.0489,35.6903,35.7979,1251400.0
2007-11-13 12:30:00,49.93,50.02,49.67,49.95,1322000.0,35.8051,35.8696,35.6186,35.8194,1322000.0
2007-11-13 13:00:00,49.95,49.97,49.51,49.67,1352000.0,35.8194,35.8338,35.5039,35.6186,1352000.0
2007-11-13 13:30:00,49.67,50.52,49.67,50.29,3192000.0,35.6186,36.2282,35.6186,36.0632,3192000.0
2007-11-13 14:00:00,50.3,50.3,49.7,49.71,2459200.0,36.0704,36.0704,35.6401,35.6473,2459200.0
2007-11-13 14:30:00,49.71,50.48,49.63,50.24,3080000.0,35.6473,36.1995,35.5899,36.0274,3080000.0
2007-11-13 15:00:00,50.23,50.63,50.21,50.35,4313800.0,36.0202,36.3071,36.0059,36.1063,4313800.0
2007-11-13 15:30:00,50.35,50.99,50.21,50.73,4190000.0,36.1063,36.5652,36.0059,36.3788,4190000.0
2007-11-14 09:30:00,52.45,52.58,51.29,51.6,4135200.0,37.6122,37.7054,36.7803,37.0026,4135200.0
2007-11-14 10:00:00,51.62,52.0,51.09,51.75,2667600.0,37.017,37.2895,36.6369,37.1102,2667600.0
2007-11-14 10:30:00,51.77,52.0,51.29,51.98,1346600.0,37.1246,37.2895,36.7803,37.2751,1346600.0
2007-11-14 11:00:00,51.98,52.5,51.66,52.04,2564400.0,37.2751,37.648,37.0457,37.3182,2564400.0
2007-11-14 11:30:00,52.05,52.29,51.87,52.06,1064800.0,37.3253,37.4974,37.1963,37.3325,1064800.0
2007-11-14 12:00:00,52.06,52.82,51.99,52.78,2202000.0,37.3325,37.8775,37.2823,37.8488,2202000.0
2007-11-14 12:30:00,52.78,53.38,52.42,53.35,3052800.0,37.8488,38.2791,37.5907,38.2576,3052800.0
2007-11-14 13:00:00,53.38,53.7,53.13,53.24,2992800.0,38.2791,38.5086,38.0998,38.1787,2992800.0
2007-11-14 13:30:00,53.23,53.63,53.11,53.45,1852800.0,38.1715,38.4584,38.0855,38.3293,1852800.0
2007-11-14 14:00:00,53.44,53.45,52.76,53.13,1600000.0,38.3221,38.3293,37.8345,38.0998,1600000.0
2007-11-14 14:30:00,53.13,53.19,52.81,52.88,1152800.0,38.0998,38.1428,37.8703,37.9205,1152800.0
2007-11-14 15:00:00,52.88,52.96,52.42,52.77,2000200.0,37.9205,37.9779,37.5907,37.8417,2000200.0
2007-11-14 15:30:00,52.78,52.9,51.61,51.95,2878000.0,37.8488,37.9349,37.0098,37.2536,2878000.0
2007-11-15 09:30:00,50.52,51.48,50.08,50.83,3653600.0,36.2282,36.9166,35.9126,36.4505,3653600.0
2007-11-15 10:00:00,50.83,51.48,50.35,51.11,2129000.0,36.4505,36.9166,36.1063,36.6513,2129000.0
2007-11-15 10:30:00,51.11,51.5,50.21,50.27,2011800.0,36.6513,36.9309,36.0059,36.0489,2011800.0
2007-11-15 11:00:00,50.29,50.94,49.96,50.03,1964200.0,36.0632,36.5294,35.8266,35.8768,1964200.0
2007-11-15 11:30:00,50.03,50.13,49.61,49.92,2020200.0,35.8768,35.9485,35.5756,35.7979,2020200.0
2007-11-15 12:00:00,49.9,50.19,49.79,49.81,1381600.0,35.7836,35.9915,35.7047,35.719,1381600.0
2007-11-15 12:30:00,49.82,50.37,49.77,50.13,2044200.0,35.7262,36.1206,35.6903,35.9485,2044200.0
2007-11-15 13:00:00,50.11,50.13,49.93,49.95,1565600.0,35.9342,35.9485,35.8051,35.8194,1565600.0
2007-11-15 13:30:00,49.96,50.24,49.91,49.94,1585600.0,35.8266,36.0274,35.7907,35.8123,1585600.0
2007-11-15 14:00:00,49.93,50.21,49.81,50.02,2479400.0,35.8051,36.0059,35.719,35.8696,2479400.0
2007-11-15 14:30:00,50.02,50.05,49.35,49.42,1879800.0,35.8696,35.8911,35.3892,35.4394,1879800.0
2007-11-15 15:00:00,49.42,49.87,49.2,49.64,2536800.0,35.4394,35.7621,35.2816,35.5971,2536800.0
2007-11-15 15:30:00,49.6,50.08,49.11,49.93,4411000.0,35.5684,35.9126,35.2171,35.8051,4411000.0
2007-11-16 09:30:00,50.27,50.85,49.68,49.7,2873800.0,36.0489,36.4648,35.6258,35.6401,2873800.0
2007-11-16 10:00:00,49.7,50.01,49.16,49.93,1816600.0,35.6401,35.8624,35.2529,35.8051,1816600.0
2007-11-16 10:30:00,49.92,50.37,49.71,50.05,2196400.0,35.7979,36.1206,35.6473,35.8911,2196400.0
2007-11-16 11:00:00,50.04,50.46,49.88,49.92,1602600.0,35.884,36.1851,35.7692,35.7979,1602600.0
2007-11-16 11:30:00,49.9,50.32,49.88,50.27,1722800.0,35.7836,36.0848,35.7692,36.0489,1722800.0
2007-11-16 12:00:00,50.27,50.5,50.14,50.33,1304000.0,36.0489,36.2138,35.9557,36.0919,1304000.0
2007-11-16 12:30:00,50.33,50.44,50.06,50.15,1711800.0,36.0919,36.1708,35.8983,35.9628,1711800.0
2007-11-16 13:00:00,50.15,50.4,50.12,50.3,834000.0,35.9628,36.1421,35.9413,36.0704,834000.0
2007-11-16 13:30:00,50.3,50.45,50.0,50.07,1527400.0,36.0704,36.178,35.8553,35.9055,1527400.0
2007-11-16 14:00:00,50.07,50.22,49.77,50.15,1219000.0,35.9055,36.013,35.6903,35.9628,1219000.0
2007-11-16 14:30:00,50.14,50.23,49.72,50.01,1404600.0,35.9557,36.0202,35.6545,35.8624,1404600.0
2007-11-16 15:00:00,50.0,50.08,49.83,49.96,1862600.0,35.8553,35.9126,35.7334,35.8266,1862600.0
2007-11-16 15:30:00,49.96,50.12,49.88,49.99,3458600.0,35.8266,35.9413,35.7692,35.8481,3458600.0
2007-11-19 09:30:00,49.26,49.4,48.06,48.13,4051000.0,35.3246,35.425,34.4641,34.5143,4051000.0
2007-11-19 10:00:00,48.13,48.53,47.7,47.8,2531600.0,34.5143,34.8011,34.2059,34.2776,2531600.0
2007-11-19 10:30:00,47.8,47.8,46.39,46.6,5215600.0,34.2776,34.2776,33.2665,33.4171,5215600.0
2007-11-19 11:00:00,46.6,46.82,45.77,46.2,4485200.0,33.4171,33.5749,32.8219,33.1303,4485200.0
2007-11-19 11:30:00,46.2,46.61,45.85,46.1,3145600.0,33.1303,33.4243,32.8793,33.0586,3145600.0
2007-11-19 12:00:00,46.12,46.92,45.95,46.75,2575200.0,33.0729,33.6466,32.951,33.5247,2575200.0
2007-11-19 12:30:00,46.74,46.85,45.79,46.11,1947400.0,33.5175,33.5964,32.8363,33.0657,1947400.0
2007-11-19 13:00:00,46.13,46.32,45.68,46.26,2217400.0,33.0801,33.2163,32.7574,33.1733,2217400.0
2007-11-19 13:30:00,46.26,46.34,45.9,46.09,1524400.0,33.1733,33.2307,32.9151,33.0514,1524400.0
2007-11-19 14:00:00,46.08,46.92,46.0,46.9,2185200.0,33.0442,33.6466,32.9869,33.6322,2185200.0
2007-11-19 14:30:00,46.9,47.28,46.3,46.52,2748200.0,33.6322,33.9047,33.202,33.3597,2748200.0
2007-11-19 15:00:00,46.52,46.6,46.17,46.32,2247200.0,33.3597,33.4171,33.1088,33.2163,2247200.0
2007-11-19 15:30:00,46.34,46.55,45.87,46.24,3728600.0,33.2307,33.3813,32.8936,33.159,3728600.0
2007-11-20 09:30:00,46.63,47.16,46.38,46.85,4552600.0,33.4386,33.8187,33.2594,33.5964,4552600.0
2007-11-20 10:00:00,46.85,46.96,45.13,45.81,4922200.0,33.5964,33.6753,32.363,32.8506,4922200.0
2007-11-20 10:30:00,45.81,47.0,45.62,46.99,3307400.0,32.8506,33.704,32.7144,33.6968,3307400.0
2007-11-20 11:00:00,46.99,47.25,46.67,46.98,2335400.0,33.6968,33.8832,33.4673,33.6896,2335400.0
2007-11-20 11:30:00,46.98,47.13,46.7,46.85,1291800.0,33.6896,33.7972,33.4888,33.5964,1291800.0
2007-11-20 12:00:00,46.85,47.0,46.52,46.79,1000400.0,33.5964,33.704,33.3597,33.5534,1000400.0
2007-11-20 12:30:00,46.79,46.9,46.45,46.52,3425800.0,33.5534,33.6322,33.3096,33.3597,3425800.0
2007-11-20 13:00:00,46.52,46.56,45.71,45.79,1305800.0,33.3597,33.3884,32.7789,32.8363,1305800.0
2007-11-20 13:30:00,45.79,46.25,45.5,45.66,1716000.0,32.8363,33.1661,32.6283,32.743,1716000.0
2007-11-20 14:00:00,45.69,45.95,44.86,45.15,3005200.0,32.7646,32.951,32.1694,32.3773,3005200.0
2007-11-20 14:30:00,45.15,45.47,44.92,45.29,3642800.0,32.3773,32.6068,32.2124,32.4777,3642800.0
2007-11-20 15:00:00,45.28,45.66,44.95,45.37,2764400.0,32.4705,32.743,32.2339,32.5351,2764400.0
2007-11-20 15:30:00,45.38,46.2,45.38,45.85,4687200.0,32.5422,33.1303,32.5422,32.8793,4687200.0
2007-11-21 09:30:00,44.67,44.99,44.0,44.79,5145200.0,32.0331,32.2626,31.5526,32.1192,5145200.0
2007-11-21 10:00:00,44.78,45.25,44.25,44.25,3674400.0,32.112,32.449,31.7319,31.7319,3674400.0
2007-11-21 10:30:00,44.25,44.74,44.01,44.36,2391200.0,31.7319,32.0833,31.5598,31.8108,2391200.0
2007-11-21 11:00:00,44.35,44.66,43.63,44.65,3111400.0,31.8036,32.0259,31.2873,32.0188,3111400.0
2007-11-21 11:30:00,44.64,44.81,44.0,44.57,2922000.0,32.0116,32.1335,31.5526,31.9614,2922000.0
2007-11-21 12:00:00,44.57,45.0,44.27,44.49,1845800.0,31.9614,32.2697,31.7463,31.904,1845800.0
2007-11-21 12:30:00,44.49,45.31,44.44,45.18,1916000.0,31.904,32.4921,31.8682,32.3988,1916000.0
2007-11-21 13:00:00,45.18,45.46,44.83,44.93,1921600.0,32.3988,32.5996,32.1478,32.2196,1921600.0
2007-11-21 13:30:00,44.93,45.09,44.74,44.85,1347200.0,32.2196,32.3343,32.0833,32.1622,1347200.0
2007-11-21 14:00:00,44.86,45.24,44.83,44.99,2374400.0,32.1694,32.4419,32.1478,32.2626,2374400.0
2007-11-21 14:30:00,45.0,45.32,44.88,44.98,1708000.0,32.2697,32.4992,32.1837,32.2554,1708000.0
2007-11-21 15:00:00,44.98,45.05,44.47,44.83,2555200.0,32.2554,32.3056,31.8897,32.1478,2555200.0
2007-11-21 15:30:00,44.82,45.29,44.74,44.97,2360400.0,32.1407,32.4777,32.0833,32.2482,2360400.0
2007-11-23 09:30:00,46.05,46.52,45.75,46.23,2767800.0,33.0227,33.3597,32.8076,33.1518,2767800.0
2007-11-23 10:00:00,46.22,47.03,46.13,46.72,1912200.0,33.1446,33.7255,33.0801,33.5032,1912200.0
2007-11-23 10:30:00,46.72,46.96,46.47,46.94,667800.0,33.5032,33.6753,33.3239,33.6609,667800.0
2007-11-23 11:00:00,46.95,47.03,46.46,46.65,1022200.0,33.6681,33.7255,33.3167,33.453,1022200.0
2007-11-23 11:30:00,46.66,46.74,46.6,46.7,647600.0,33.4601,33.5175,33.4171,33.4888,647600.0
2007-11-23 12:00:00,46.7,46.99,46.61,46.85,1244400.0,33.4888,33.6968,33.4243,33.5964,1244400.0
2007-11-23 12:30:00,46.83,46.93,46.37,46.47,1800000.0,33.5821,33.6538,33.2522,33.3239,1800000.0
2007-11-26 09:30:00,46.75,47.49,46.75,47.13,3035000.0,33.5247,34.0553,33.5247,33.7972,3035000.0
2007-11-26 10:00:00,47.14,47.31,46.56,46.56,1794800.0,33.8044,33.9263,33.3884,33.3884,1794800.0
2007-11-26 10:30:00,46.57,46.8,45.91,46.08,1609400.0,33.3956,33.5605,32.9223,33.0442,1609400.0
2007-11-26 11:00:00,46.08,46.85,46.04,46.41,2256600.0,33.0442,33.5964,33.0155,33.2809,2256600.0
2007-11-26 11:30:00,46.41,46.63,46.25,46.53,875200.0,33.2809,33.4386,33.1661,33.3669,875200.0
2007-11-26 12:00:00,46.52,46.98,46.52,46.98,929200.0,33.3597,33.6896,33.3597,33.6896,929200.0
2007-11-26 12:30:00,46.96,47.08,46.61,47.01,816400.0,33.6753,33.7613,33.4243,33.7111,816400.0
2007-11-26 13:00:00,46.99,47.06,46.56,46.7,952200.0,33.6968,33.747,33.3884,33.4888,952200.0
2007-11-26 13:30:00,46.72,46.99,46.35,46.45,667800.0,33.5032,33.6968,33.2378,33.3096,667800.0
2007-11-26 14:00:00,46.47,46.62,46.2,46.5,955800.0,33.3239,33.4315,33.1303,33.3454,955800.0
2007-11-26 14:30:00,46.52,46.62,45.75,45.77,1071800.0,33.3597,33.4315,32.8076,32.8219,1071800.0
2007-11-26 15:00:00,45.78,45.79,44.78,44.96,2922400.0,32.8291,32.8363,32.112,32.2411,2922400.0
2007-11-26 15:30:00,44.96,45.11,44.58,44.63,2442600.0,32.2411,32.3486,31.9686,32.0044,2442600.0
2007-11-27 09:30:00,44.6,44.98,44.02,44.18,3087600.0,31.9829,32.2554,31.567,31.6817,3087600.0
2007-11-27 10:00:00,44.19,44.23,42.85,43.25,3630400.0,31.6889,31.7176,30.728,31.0148,3630400.0
2007-11-27 10:30:00,43.23,45.22,43.2,44.99,4866400.0,31.0005,32.4275,30.979,32.2626,4866400.0
2007-11-27 11:00:00,45.0,45.64,44.62,45.62,2954800.0,32.2697,32.7287,31.9972,32.7144,2954800.0
2007-11-27 11:30:00,45.6,45.94,45.04,45.1,2427800.0,32.7,32.9438,32.2984,32.3415,2427800.0
2007-11-27 12:00:00,45.1,45.21,44.65,44.81,1837400.0,32.3415,32.4203,32.0188,32.1335,1837400.0
2007-11-27 12:30:00,44.81,44.91,44.3,44.35,2022600.0,32.1335,32.2052,31.7678,31.8036,2022600.0
2007-11-27 13:00:00,44.35,45.01,44.35,44.96,1694200.0,31.8036,32.2769,31.8036,32.2411,1694200.0
2007-11-27 13:30:00,44.95,45.13,44.44,44.54,2359000.0,32.2339,32.363,31.8682,31.9399,2359000.0
2007-11-27 14:00:00,44.52,44.55,43.91,43.95,2447400.0,31.9255,31.9471,31.4881,31.5168,2447400.0
2007-11-27 14:30:00,43.96,44.05,43.27,44.02,2880800.0,31.524,31.5885,31.0292,31.567,2880800.0
2007-11-27 15:00:00,44.01,44.58,43.81,44.33,2341400.0,31.5598,31.9686,31.4164,31.7893,2341400.0
2007-11-27 15:30:00,44.34,44.91,44.31,44.6,3733800.0,31.7965,32.2052,31.7749,31.9829,3733800.0
2007-11-28 09:30:00,45.6,46.06,45.5,45.8,4102400.0,32.7,33.0299,32.6283,32.8434,4102400.0
2007-11-28 10:00:00,45.78,45.96,45.45,45.69,2632400.0,32.8291,32.9582,32.5924,32.7646,2632400.0
2007-11-28 10:30:00,45.68,45.77,45.45,45.62,2685600.0,32.7574,32.8219,32.5924,32.7144,2685600.0
2007-11-28 11:00:00,45.62,45.63,45.2,45.52,2108000.0,32.7144,32.7215,32.4132,32.6426,2108000.0
2007-11-28 11:30:00,45.52,45.82,45.27,45.52,1470600.0,32.6426,32.8578,32.4634,32.6426,1470600.0
2007-11-28 12:00:00,45.54,45.64,45.38,45.51,1273400.0,32.657,32.7287,32.5422,32.6355,1273400.0
2007-11-28 12:30:00,45.51,45.59,45.43,45.54,2838800.0,32.6355,32.6928,32.5781,32.657,2838800.0
2007-11-28 13:00:00,45.54,45.56,45.27,45.33,1199000.0,32.657,32.6713,32.4634,32.5064,1199000.0
2007-11-28 13:30:00,45.33,45.47,45.22,45.42,1859200.0,32.5064,32.6068,32.4275,32.5709,1859200.0
2007-11-28 14:00:00,45.43,45.62,45.26,45.59,3157400.0,32.5781,32.7144,32.4562,32.6928,3157400.0
2007-11-28 14:30:00,45.59,45.92,45.53,45.92,2381600.0,32.6928,32.9295,32.6498,32.9295,2381600.0
2007-11-28 15:00:00,45.92,46.84,45.55,46.63,4295000.0,32.9295,33.5892,32.6642,33.4386,4295000.0
2007-11-28 15:30:00,46.63,47.15,46.46,46.81,4866000.0,33.4386,33.8115,33.3167,33.5677,4866000.0
2007-11-29 09:30:00,47.13,47.6,46.51,46.9,4146000.0,33.7972,34.1342,33.3526,33.6322,4146000.0
2007-11-29 10:00:00,46.9,47.13,46.13,47.02,2745400.0,33.6322,33.7972,33.0801,33.7183,2745400.0
2007-11-29 10:30:00,47.01,47.7,46.85,47.66,2142400.0,33.7111,34.2059,33.5964,34.1772,2142400.0
2007-11-29 11:00:00,47.66,48.56,46.92,48.5,3225600.0,34.1772,34.8226,33.6466,34.7796,3225600.0
2007-11-29 11:30:00,48.49,49.09,48.35,48.39,2515000.0,34.7724,35.2027,34.6721,34.7007,2515000.0
2007-11-29 12:00:00,48.4,48.5,48.09,48.26,1347200.0,34.7079,34.7796,34.4856,34.6075,1347200.0
2007-11-29 12:30:00,48.28,48.45,47.96,48.02,949800.0,34.6219,34.7438,34.3924,34.4354,949800.0
2007-11-29 13:00:00,48.02,48.4,47.96,48.16,1399000.0,34.4354,34.7079,34.3924,34.5358,1399000.0
2007-11-29 13:30:00,48.15,48.36,47.81,48.02,1061800.0,34.5286,34.6792,34.2848,34.4354,1061800.0
2007-11-29 14:00:00,48.02,48.38,47.81,48.26,1457200.0,34.4354,34.6936,34.2848,34.6075,1457200.0
2007-11-29 14:30:00,48.26,48.47,48.12,48.3,889200.0,34.6075,34.7581,34.5071,34.6362,889200.0
2007-11-29 15:00:00,48.3,48.6,48.13,48.52,1348000.0,34.6362,34.8513,34.5143,34.794,1348000.0
2007-11-29 15:30:00,48.51,48.51,48.21,48.27,2032800.0,34.7868,34.7868,34.5717,34.6147,2032800.0
2007-11-30 09:30:00,49.87,50.49,49.49,49.68,4141800.0,35.7621,36.2067,35.4896,35.6258,4141800.0
2007-11-30 10:00:00,49.71,50.24,49.62,50.06,2867200.0,35.6473,36.0274,35.5828,35.8983,2867200.0
2007-11-30 10:30:00,50.05,50.25,49.96,50.0,2136600.0,35.8911,36.0346,35.8266,35.8553,2136600.0
2007-11-30 11:00:00,50.0,50.07,49.67,49.73,2279000.0,35.8553,35.9055,35.6186,35.6617,2279000.0
2007-11-30 11:30:00,49.72,50.02,49.55,49.93,1284600.0,35.6545,35.8696,35.5326,35.8051,1284600.0
2007-11-30 12:00:00,49.94,49.98,49.81,49.97,941800.0,35.8123,35.8409,35.719,35.8338,941800.0
2007-11-30 12:30:00,49.98,50.0,49.68,49.85,1240600.0,35.8409,35.8553,35.6258,35.7477,1240600.0
2007-11-30 13:00:00,49.84,49.88,49.26,49.71,1519600.0,35.7405,35.7692,35.3246,35.6473,1519600.0
2007-11-30 13:30:00,49.71,49.88,49.52,49.7,1101000.0,35.6473,35.7692,35.5111,35.6401,1101000.0
2007-11-30 14:00:00,49.73,49.73,49.18,49.22,1011400.0,35.6617,35.6617,35.2673,35.2959,1011400.0
2007-11-30 14:30:00,49.22,49.45,49.02,49.1,1089400.0,35.2959,35.4609,35.1525,35.2099,1089400.0
2007-11-30 15:00:00,49.09,49.34,48.6,49.23,1440200.0,35.2027,35.382,34.8513,35.3031,1440200.0
2007-11-30 15:30:00,49.24,49.6,49.08,49.4,2859400.0,35.3103,35.5684,35.1955,35.425,2859400.0
2007-12-03 09:30:00,48.88,49.17,48.25,48.5,2676000.0,35.0521,35.2601,34.6003,34.7796,2676000.0
2007-12-03 10:00:00,48.5,48.82,48.26,48.54,1632600.0,34.7796,35.0091,34.6075,34.8083,1632600.0
2007-12-03 10:30:00,48.55,48.79,48.4,48.49,1316600.0,34.8155,34.9876,34.7079,34.7724,1316600.0
2007-12-03 11:00:00,48.49,48.67,48.41,48.61,823400.0,34.7724,34.9015,34.7151,34.8585,823400.0
2007-12-03 11:30:00,48.61,48.83,48.4,48.47,1182600.0,34.8585,35.0163,34.7079,34.7581,1182600.0
2007-12-03 12:00:00,48.48,48.63,48.41,48.56,730400.0,34.7653,34.8728,34.7151,34.8226,730400.0
2007-12-03 12:30:00,48.58,48.66,48.33,48.35,756800.0,34.837,34.8944,34.6577,34.6721,756800.0
2007-12-03 13:00:00,48.35,48.53,48.27,48.29,582200.0,34.6721,34.8011,34.6147,34.629,582200.0
2007-12-03 13:30:00,48.28,48.38,47.94,48.08,1148000.0,34.6219,34.6936,34.378,34.4784,1148000.0
2007-12-03 14:00:00,48.08,48.33,48.02,48.15,830400.0,34.4784,34.6577,34.4354,34.5286,830400.0
2007-12-03 14:30:00,48.14,48.5,47.98,48.45,908000.0,34.5215,34.7796,34.4067,34.7438,908000.0
2007-12-03 15:00:00,48.44,48.63,48.03,48.5,1204400.0,34.7366,34.8728,34.4426,34.7796,1204400.0
2007-12-03 15:30:00,48.5,48.6,48.26,48.34,1492000.0,34.7796,34.8513,34.6075,34.6649,1492000.0
2007-12-04 09:30:00,47.33,48.1,46.89,47.96,3133400.0,33.9406,34.4928,33.6251,34.3924,3133400.0
2007-12-04 10:00:00,47.95,48.0,47.72,47.83,1149000.0,34.3852,34.4211,34.2203,34.2992,1149000.0
2007-12-04 10:30:00,47.84,48.36,47.83,48.09,1174200.0,34.3063,34.6792,34.2992,34.4856,1174200.0
2007-12-04 11:00:00,48.1,48.33,47.95,47.96,668200.0,34.4928,34.6577,34.3852,34.3924,668200.0
2007-12-04 11:30:00,47.95,48.0,47.77,47.97,778200.0,34.3852,34.4211,34.2561,34.3996,778200.0
2007-12-04 12:00:00,47.97,47.98,47.65,47.81,862200.0,34.3996,34.4067,34.1701,34.2848,862200.0
2007-12-04 12:30:00,47.82,48.0,47.74,47.87,476600.0,34.292,34.4211,34.2346,34.3278,476600.0
2007-12-04 13:00:00,47.87,47.98,47.74,47.81,336600.0,34.3278,34.4067,34.2346,34.2848,336600.0
2007-12-04 13:30:00,47.81,47.95,47.72,47.8,598800.0,34.2848,34.3852,34.2203,34.2776,598800.0
2007-12-04 14:00:00,47.8,48.63,47.6,48.45,3432600.0,34.2776,34.8728,34.1342,34.7438,3432600.0
2007-12-04 14:30:00,48.46,48.85,48.4,48.83,2232400.0,34.7509,35.0306,34.7079,35.0163,2232400.0
2007-12-04 15:00:00,48.82,48.96,48.55,48.79,1623600.0,35.0091,35.1095,34.8155,34.9876,1623600.0
2007-12-04 15:30:00,48.77,48.85,48.44,48.69,1915800.0,34.9732,35.0306,34.7366,34.9159,1915800.0
2007-12-05 09:30:00,49.3,50.19,49.15,49.92,2756600.0,35.3533,35.9915,35.2457,35.7979,2756600.0
2007-12-05 10:00:00,49.91,49.99,49.39,49.62,1881400.0,35.7907,35.8481,35.4178,35.5828,1881400.0
2007-12-05 10:30:00,49.62,50.0,49.6,49.92,1385000.0,35.5828,35.8553,35.5684,35.7979,1385000.0
2007-12-05 11:00:00,49.92,50.24,49.92,50.14,1461600.0,35.7979,36.0274,35.7979,35.9557,1461600.0
2007-12-05 11:30:00,50.14,50.54,50.04,50.51,1311800.0,35.9557,36.2425,35.884,36.221,1311800.0
2007-12-05 12:00:00,50.51,50.54,50.38,50.5,1036200.0,36.221,36.2425,36.1278,36.2138,1036200.0
2007-12-05 12:30:00,50.49,50.98,50.49,50.71,1601800.0,36.2067,36.558,36.2067,36.3644,1601800.0
2007-12-05 13:00:00,50.7,50.87,50.43,50.53,1534800.0,36.3573,36.4792,36.1636,36.2353,1534800.0
2007-12-05 13:30:00,50.51,50.89,50.51,50.81,893000.0,36.221,36.4935,36.221,36.4361,893000.0
2007-12-05 14:00:00,50.81,50.83,50.33,50.46,1079000.0,36.4361,36.4505,36.0919,36.1851,1079000.0
2007-12-05 14:30:00,50.46,50.69,50.08,50.3,1688400.0,36.1851,36.3501,35.9126,36.0704,1688400.0
2007-12-05 15:00:00,50.3,50.49,50.21,50.41,1319800.0,36.0704,36.2067,36.0059,36.1493,1319800.0
2007-12-05 15:30:00,50.42,50.93,50.39,50.82,2549000.0,36.1565,36.5222,36.1349,36.4433,2549000.0
2007-12-06 09:30:00,51.14,52.14,51.09,52.0,3164600.0,36.6728,37.3899,36.6369,37.2895,3164600.0
2007-12-06 10:00:00,52.0,52.37,51.87,52.09,2047800.0,37.2895,37.5548,37.1963,37.354,2047800.0
2007-12-06 10:30:00,52.08,52.2,51.73,52.17,1380000.0,37.3469,37.4329,37.0959,37.4114,1380000.0
2007-12-06 11:00:00,52.17,52.17,51.66,51.78,1326000.0,37.4114,37.4114,37.0457,37.1317,1326000.0
2007-12-06 11:30:00,51.77,51.99,51.76,51.97,847200.0,37.1246,37.2823,37.1174,37.268,847200.0
2007-12-06 12:00:00,51.97,51.98,51.59,51.74,984800.0,37.268,37.2751,36.9955,37.103,984800.0
2007-12-06 12:30:00,51.74,52.01,51.7,51.95,1070800.0,37.103,37.2967,37.0744,37.2536,1070800.0
2007-12-06 13:00:00,51.95,52.01,51.82,51.91,991600.0,37.2536,37.2967,37.1604,37.2249,991600.0
2007-12-06 13:30:00,51.9,52.03,51.64,51.78,1124400.0,37.2178,37.311,37.0313,37.1317,1124400.0
2007-12-06 14:00:00,51.78,52.43,51.73,52.37,1312600.0,37.1317,37.5978,37.0959,37.5548,1312600.0
2007-12-06 14:30:00,52.38,52.73,52.35,52.44,2097800.0,37.562,37.813,37.5405,37.605,2097800.0
2007-12-06 15:00:00,52.44,52.69,52.35,52.54,1445000.0,37.605,37.7843,37.5405,37.6767,1445000.0
2007-12-06 15:30:00,52.55,52.55,52.2,52.47,2270200.0,37.6839,37.6839,37.4329,37.6265,2270200.0
2007-12-07 09:30:00,53.5,53.79,53.13,53.52,3496000.0,38.3651,38.5731,38.0998,38.3795,3496000.0
2007-12-07 10:00:00,53.54,54.37,53.43,54.21,3877800.0,38.3938,38.989,38.3149,38.8743,3877800.0
2007-12-07 10:30:00,54.21,54.3,53.88,54.2,2802600.0,38.8743,38.9388,38.6376,38.8671,2802600.0
2007-12-07 11:00:00,54.2,54.75,54.18,54.27,2006400.0,38.8671,39.2615,38.8528,38.9173,2006400.0
2007-12-07 11:30:00,54.29,54.38,53.96,54.21,1575400.0,38.9317,38.9962,38.695,38.8743,1575400.0
2007-12-07 12:00:00,54.22,54.41,54.0,54.07,2387800.0,38.8815,39.0177,38.7237,38.7739,2387800.0
2007-12-07 12:30:00,54.07,54.23,53.92,53.92,1101000.0,38.7739,38.8886,38.6663,38.6663,1101000.0
2007-12-07 13:00:00,53.92,54.0,53.77,53.93,1463800.0,38.6663,38.7237,38.5588,38.6735,1463800.0
2007-12-07 13:30:00,53.93,54.05,53.88,53.99,737200.0,38.6735,38.7596,38.6376,38.7165,737200.0
2007-12-07 14:00:00,53.99,54.38,53.95,54.17,2276000.0,38.7165,38.9962,38.6878,38.8456,2276000.0
2007-12-07 14:30:00,54.18,54.47,54.05,54.4,1496600.0,38.8528,39.0607,38.7596,39.0105,1496600.0
2007-12-07 15:00:00,54.39,54.43,54.15,54.24,1213400.0,39.0034,39.0321,38.8313,38.8958,1213400.0
2007-12-07 15:30:00,54.24,54.24,53.88,53.97,2165200.0,38.8958,38.8958,38.6376,38.7022,2165200.0
2007-12-10 09:30:00,54.55,54.55,53.38,54.32,1860400.0,39.1181,39.1181,38.2791,38.9532,1860400.0
2007-12-10 10:00:00,54.32,54.94,54.25,54.77,1786200.0,38.9532,39.3978,38.903,39.2759,1786200.0
2007-12-10 10:30:00,54.75,54.85,54.45,54.57,999400.0,39.2615,39.3332,39.0464,39.1324,999400.0
2007-12-10 11:00:00,54.58,54.65,54.3,54.37,743800.0,39.1396,39.1898,38.9388,38.989,743800.0
2007-12-10 11:30:00,54.37,54.37,53.94,54.14,1001800.0,38.989,38.989,38.6807,38.8241,1001800.0
2007-12-10 12:00:00,54.14,54.4,54.08,54.37,490000.0,38.8241,39.0105,38.7811,38.989,490000.0
2007-12-10 12:30:00,54.37,54.49,54.22,54.25,289800.0,38.989,39.0751,38.8815,38.903,289800.0
2007-12-10 13:00:00,54.25,54.45,54.23,54.28,314000.0,38.903,39.0464,38.8886,38.9245,314000.0
2007-12-10 13:30:00,54.27,54.46,54.0,54.02,570400.0,38.9173,39.0536,38.7237,38.738,570400.0
2007-12-10 14:00:00,54.03,54.21,53.92,54.15,493200.0,38.7452,38.8743,38.6663,38.8313,493200.0
2007-12-10 14:30:00,54.15,54.32,53.92,54.13,424800.0,38.8313,38.9532,38.6663,38.8169,424800.0
2007-12-10 15:00:00,54.13,54.13,53.77,53.81,827400.0,38.8169,38.8169,38.5588,38.5874,827400.0
2007-12-10 15:30:00,53.8,54.17,53.78,54.07,1262200.0,38.5803,38.8456,38.5659,38.7739,1262200.0
2007-12-11 09:30:00,53.99,54.61,53.9,54.23,1211000.0,38.7165,39.1611,38.652,38.8886,1211000.0
2007-12-11 10:00:00,54.23,54.38,53.88,53.9,758600.0,38.8886,38.9962,38.6376,38.652,758600.0
2007-12-11 10:30:00,53.9,53.9,53.51,53.55,1003400.0,38.652,38.652,38.3723,38.401,1003400.0
2007-12-11 11:00:00,53.57,53.68,53.45,53.63,811800.0,38.4153,38.4942,38.3293,38.4584,811800.0
2007-12-11 11:30:00,53.63,54.07,53.6,54.07,757400.0,38.4584,38.7739,38.4369,38.7739,757400.0
2007-12-11 12:00:00,54.05,54.23,54.03,54.23,537600.0,38.7596,38.8886,38.7452,38.8886,537600.0
2007-12-11 12:30:00,54.23,54.38,54.04,54.32,548200.0,38.8886,38.9962,38.7524,38.9532,548200.0
2007-12-11 13:00:00,54.32,54.36,54.13,54.35,664800.0,38.9532,38.9819,38.8169,38.9747,664800.0
2007-12-11 13:30:00,54.35,54.69,53.77,54.6,898400.0,38.9747,39.2185,38.5588,39.154,898400.0
2007-12-11 14:00:00,54.6,54.9,52.93,53.38,2659800.0,39.154,39.3691,37.9564,38.2791,2659800.0
2007-12-11 14:30:00,53.25,53.41,52.11,52.52,3475000.0,38.1859,38.3006,37.3684,37.6624,3475000.0
2007-12-11 15:00:00,52.5,52.52,51.73,51.85,2761200.0,37.648,37.6624,37.0959,37.1819,2761200.0
2007-12-11 15:30:00,51.87,52.07,51.11,51.27,4824600.0,37.1963,37.3397,36.6513,36.766,4824600.0
2007-12-12 09:30:00,53.0,53.75,52.8,53.15,3487600.0,38.0066,38.5444,37.8632,38.1142,3487600.0
2007-12-12 10:00:00,53.13,53.6,53.0,53.45,1368600.0,38.0998,38.4369,38.0066,38.3293,1368600.0
2007-12-12 10:30:00,53.44,53.49,52.9,52.9,1293400.0,38.3221,38.358,37.9349,37.9349,1293400.0
2007-12-12 11:00:00,52.9,53.49,52.81,53.44,1114800.0,37.9349,38.358,37.8703,38.3221,1114800.0
2007-12-12 11:30:00,53.43,53.81,53.35,53.4,1298200.0,38.3149,38.5874,38.2576,38.2934,1298200.0
2007-12-12 12:00:00,53.4,53.43,53.07,53.08,972200.0,38.2934,38.3149,38.0568,38.064,972200.0
2007-12-12 12:30:00,53.07,53.07,52.2,52.59,1522400.0,38.0568,38.0568,37.4329,37.7126,1522400.0
2007-12-12 13:00:00,52.58,52.98,52.2,52.71,883800.0,37.7054,37.9923,37.4329,37.7986,883800.0
2007-12-12 13:30:00,52.71,53.08,52.67,52.99,868200.0,37.7986,38.064,37.7699,37.9994,868200.0
2007-12-12 14:00:00,53.02,53.45,52.95,53.08,983000.0,38.0209,38.3293,37.9707,38.064,983000.0
2007-12-12 14:30:00,53.08,53.38,52.88,52.88,1089800.0,38.064,38.2791,37.9205,37.9205,1089800.0
2007-12-12 15:00:00,52.88,52.9,51.76,52.52,2321200.0,37.9205,37.9349,37.1174,37.6624,2321200.0
2007-12-12 15:30:00,52.51,52.95,52.11,52.87,2066800.0,37.6552,37.9707,37.3684,37.9134,2066800.0
2007-12-13 09:30:00,52.01,52.27,51.19,51.52,2394400.0,37.2967,37.4831,36.7086,36.9453,2394400.0
2007-12-13 10:00:00,51.51,51.68,51.1,51.39,1569600.0,36.9381,37.06,36.6441,36.8521,1569600.0
2007-12-13 10:30:00,51.39,51.62,50.91,51.07,1370600.0,36.8521,37.017,36.5078,36.6226,1370600.0
2007-12-13 11:00:00,51.06,51.13,50.4,50.6,1984800.0,36.6154,36.6656,36.1421,36.2855,1984800.0
2007-12-13 11:30:00,50.61,51.0,50.56,50.91,1216000.0,36.2927,36.5724,36.2569,36.5078,1216000.0
2007-12-13 12:00:00,50.91,50.99,50.51,50.77,961800.0,36.5078,36.5652,36.221,36.4074,961800.0
2007-12-13 12:30:00,50.77,50.95,50.58,50.75,876000.0,36.4074,36.5365,36.2712,36.3931,876000.0
2007-12-13 13:00:00,50.76,51.0,50.74,51.0,740400.0,36.4003,36.5724,36.3859,36.5724,740400.0
2007-12-13 13:30:00,51.0,51.01,50.75,50.87,849600.0,36.5724,36.5796,36.3931,36.4792,849600.0
2007-12-13 14:00:00,50.86,51.48,50.74,51.22,1362000.0,36.472,36.9166,36.3859,36.7301,1362000.0
2007-12-13 14:30:00,51.23,51.44,51.0,51.35,968800.0,36.7373,36.8879,36.5724,36.8234,968800.0
2007-12-13 15:00:00,51.35,51.48,51.01,51.44,1163800.0,36.8234,36.9166,36.5796,36.8879,1163800.0
2007-12-13 15:30:00,51.45,51.62,51.31,51.58,2493800.0,36.8951,37.017,36.7947,36.9883,2493800.0
2007-12-14 09:30:00,50.83,50.85,50.16,50.57,1722800.0,36.4505,36.4648,35.97,36.264,1722800.0
2007-12-14 10:00:00,50.56,51.48,50.5,50.95,1684000.0,36.2569,36.9166,36.2138,36.5365,1684000.0
2007-12-14 10:30:00,50.95,52.03,50.91,51.99,1142000.0,36.5365,37.311,36.5078,37.2823,1142000.0
2007-12-14 11:00:00,52.0,52.07,51.63,51.75,1186600.0,37.2895,37.3397,37.0242,37.1102,1186600.0
2007-12-14 11:30:00,51.76,51.93,51.55,51.8,1041400.0,37.1174,37.2393,36.9668,37.1461,1041400.0
2007-12-14 12:00:00,51.8,52.13,51.75,51.82,680400.0,37.1461,37.3827,37.1102,37.1604,680400.0
2007-12-14 12:30:00,51.85,51.99,51.55,51.97,563400.0,37.1819,37.2823,36.9668,37.268,563400.0
2007-12-14 13:00:00,51.97,52.05,51.68,51.89,544400.0,37.268,37.3253,37.06,37.2106,544400.0
2007-12-14 13:30:00,51.9,51.94,51.57,51.67,484200.0,37.2178,37.2465,36.9811,37.0528,484200.0
2007-12-14 14:00:00,51.69,51.87,51.4,51.76,572000.0,37.0672,37.1963,36.8592,37.1174,572000.0
2007-12-14 14:30:00,51.75,51.81,51.2,51.2,695600.0,37.1102,37.1532,36.7158,36.7158,695600.0
2007-12-14 15:00:00,51.21,51.29,50.71,50.86,1639000.0,36.723,36.7803,36.3644,36.472,1639000.0
2007-12-14 15:30:00,50.87,51.24,50.85,51.11,1945000.0,36.4792,36.7445,36.4648,36.6513,1945000.0
2007-12-17 09:30:00,50.27,50.41,49.62,49.98,2243000.0,36.0489,36.1493,35.5828,35.8409,2243000.0
2007-12-17 10:00:00,49.98,50.3,49.73,49.84,1740200.0,35.8409,36.0704,35.6617,35.7405,1740200.0
2007-12-17 10:30:00,49.85,50.18,49.72,49.98,832200.0,35.7477,35.9844,35.6545,35.8409,832200.0
2007-12-17 11:00:00,49.98,50.09,49.59,49.59,924200.0,35.8409,35.9198,35.5613,35.5613,924200.0
2007-12-17 11:30:00,49.6,49.73,49.0,49.07,1856800.0,35.5684,35.6617,35.1382,35.1884,1856800.0
2007-12-17 12:00:00,49.07,49.13,48.9,49.06,1503200.0,35.1884,35.2314,35.0665,35.1812,1503200.0
2007-12-17 12:30:00,49.07,49.13,48.91,48.94,1269600.0,35.1884,35.2314,35.0736,35.0951,1269600.0
2007-12-17 13:00:00,48.94,48.96,48.49,48.49,1810800.0,35.0951,35.1095,34.7724,34.7724,1810800.0
2007-12-17 13:30:00,48.49,48.52,47.52,47.68,3165200.0,34.7724,34.794,34.0769,34.1916,3165200.0
2007-12-17 14:00:00,47.68,48.01,47.48,47.73,2588800.0,34.1916,34.4282,34.0482,34.2274,2588800.0
2007-12-17 14:30:00,47.73,48.0,47.42,47.42,2136200.0,34.2274,34.4211,34.0051,34.0051,2136200.0
2007-12-17 15:00:00,47.42,47.65,46.99,47.12,2913400.0,34.0051,34.1701,33.6968,33.79,2913400.0
2007-12-17 15:30:00,47.13,47.74,47.1,47.48,3801600.0,33.7972,34.2346,33.7757,34.0482,3801600.0
2007-12-18 09:30:00,48.49,48.6,47.63,47.93,3252400.0,34.7724,34.8513,34.1557,34.3709,3252400.0
2007-12-18 10:00:00,47.91,47.92,47.21,47.45,2713800.0,34.3565,34.3637,33.8546,34.0267,2713800.0
2007-12-18 10:30:00,47.45,47.55,46.52,47.15,2084200.0,34.0267,34.0984,33.3597,33.8115,2084200.0
2007-12-18 11:00:00,47.15,47.43,46.78,46.8,1155000.0,33.8115,34.0123,33.5462,33.5605,1155000.0
2007-12-18 11:30:00,46.8,47.42,46.55,46.59,1277000.0,33.5605,34.0051,33.3813,33.4099,1277000.0
2007-12-18 12:00:00,46.59,47.35,46.44,47.17,1770400.0,33.4099,33.9549,33.3024,33.8259,1770400.0
2007-12-18 12:30:00,47.16,47.6,46.9,47.27,1521400.0,33.8187,34.1342,33.6322,33.8976,1521400.0
2007-12-18 13:00:00,47.26,47.75,47.1,47.63,1525800.0,33.8904,34.2418,33.7757,34.1557,1525800.0
2007-12-18 13:30:00,47.63,48.34,47.57,48.13,3718600.0,34.1557,34.6649,34.1127,34.5143,3718600.0
2007-12-18 14:00:00,48.13,48.95,47.91,48.75,2418400.0,34.5143,35.1023,34.3565,34.9589,2418400.0
2007-12-18 14:30:00,48.77,48.88,48.16,48.29,2089600.0,34.9732,35.0521,34.5358,34.629,2089600.0
2007-12-18 15:00:00,48.29,48.82,48.23,48.68,1475200.0,34.629,35.0091,34.586,34.9087,1475200.0
2007-12-18 15:30:00,48.67,48.91,48.3,48.46,2075000.0,34.9015,35.0736,34.6362,34.7509,2075000.0
2007-12-19 09:30:00,48.8,49.5,48.58,49.24,2248600.0,34.9947,35.4967,34.837,35.3103,2248600.0
2007-12-19 10:00:00,49.25,49.75,49.13,49.45,1632200.0,35.3174,35.676,35.2314,35.4609,1632200.0
2007-12-19 10:30:00,49.45,50.25,49.43,49.95,2064200.0,35.4609,36.0346,35.4465,35.8194,2064200.0
2007-12-19 11:00:00,49.97,49.99,49.21,49.21,1831000.0,35.8338,35.8481,35.2888,35.2888,1831000.0
2007-12-19 11:30:00,49.2,49.54,49.11,49.26,1000200.0,35.2816,35.5254,35.2171,35.3246,1000200.0
2007-12-19 12:00:00,49.26,49.5,49.2,49.44,636400.0,35.3246,35.4967,35.2816,35.4537,636400.0
2007-12-19 12:30:00,49.44,49.63,49.19,49.49,834800.0,35.4537,35.5899,35.2744,35.4896,834800.0
2007-12-19 13:00:00,49.47,49.49,49.19,49.19,445600.0,35.4752,35.4896,35.2744,35.2744,445600.0
2007-12-19 13:30:00,49.21,49.33,48.91,49.2,661200.0,35.2888,35.3748,35.0736,35.2816,661200.0
2007-12-19 14:00:00,49.2,49.67,49.18,49.54,2174800.0,35.2816,35.6186,35.2673,35.5254,2174800.0
2007-12-19 14:30:00,49.55,49.74,49.33,49.33,820800.0,35.5326,35.6688,35.3748,35.3748,820800.0
2007-12-19 15:00:00,49.33,49.52,49.01,49.05,1269800.0,35.3748,35.5111,35.1453,35.174,1269800.0
2007-12-19 15:30:00,49.05,49.43,49.01,49.15,1698800.0,35.174,35.4465,35.1453,35.2457,1698800.0
2007-12-20 09:30:00,49.57,50.2,49.35,49.35,1708400.0,35.5469,35.9987,35.3892,35.3892,1708400.0
2007-12-20 10:00:00,49.38,49.44,49.0,49.17,1151800.0,35.4107,35.4537,35.1382,35.2601,1151800.0
2007-12-20 10:30:00,49.17,49.4,48.93,49.05,848800.0,35.2601,35.425,35.088,35.174,848800.0
2007-12-20 11:00:00,49.03,49.3,48.81,49.29,970400.0,35.1597,35.3533,35.0019,35.3461,970400.0
2007-12-20 11:30:00,49.29,49.5,49.17,49.39,634400.0,35.3461,35.4967,35.2601,35.4178,634400.0
2007-12-20 12:00:00,49.39,49.39,49.03,49.24,933800.0,35.4178,35.4178,35.1597,35.3103,933800.0
2007-12-20 12:30:00,49.24,49.27,48.9,49.07,505000.0,35.3103,35.3318,35.0665,35.1884,505000.0
2007-12-20 13:00:00,49.07,49.35,48.97,49.17,624800.0,35.1884,35.3892,35.1167,35.2601,624800.0
2007-12-20 13:30:00,49.17,49.64,49.09,49.59,2754000.0,35.2601,35.5971,35.2027,35.5613,2754000.0
2007-12-20 14:00:00,49.59,50.19,49.54,50.13,1464000.0,35.5613,35.9915,35.5254,35.9485,1464000.0
2007-12-20 14:30:00,50.1,50.35,49.91,50.01,1324800.0,35.927,36.1063,35.7907,35.8624,1324800.0
2007-12-20 15:00:00,50.01,50.1,49.84,49.99,1454800.0,35.8624,35.927,35.7405,35.8481,1454800.0
2007-12-20 15:30:00,49.99,50.49,49.92,50.46,3118600.0,35.8481,36.2067,35.7979,36.1851,3118600.0
2007-12-21 09:30:00,51.38,51.68,51.16,51.5,4269000.0,36.8449,37.06,36.6871,36.9309,4269000.0
2007-12-21 10:00:00,51.51,51.94,51.5,51.63,1964400.0,36.9381,37.2465,36.9309,37.0242,1964400.0
2007-12-21 10:30:00,51.61,51.74,51.45,51.5,943000.0,37.0098,37.103,36.8951,36.9309,943000.0
2007-12-21 11:00:00,51.5,51.79,51.44,51.52,984800.0,36.9309,37.1389,36.8879,36.9453,984800.0
2007-12-21 11:30:00,51.51,51.61,51.27,51.43,892400.0,36.9381,37.0098,36.766,36.8807,892400.0
2007-12-21 12:00:00,51.43,51.51,51.31,51.42,743200.0,36.8807,36.9381,36.7947,36.8736,743200.0
2007-12-21 12:30:00,51.41,51.49,51.13,51.16,804200.0,36.8664,36.9238,36.6656,36.6871,804200.0
2007-12-21 13:00:00,51.16,51.4,51.13,51.17,954000.0,36.6871,36.8592,36.6656,36.6943,954000.0
2007-12-21 13:30:00,51.15,51.26,51.14,51.2,946600.0,36.6799,36.7588,36.6728,36.7158,946600.0
2007-12-21 14:00:00,51.2,51.45,51.17,51.31,1022600.0,36.7158,36.8951,36.6943,36.7947,1022600.0
2007-12-21 14:30:00,51.32,51.6,51.31,51.54,996800.0,36.8019,37.0026,36.7947,36.9596,996800.0
2007-12-21 15:00:00,51.53,51.6,51.32,51.48,1292400.0,36.9524,37.0026,36.8019,36.9166,1292400.0
2007-12-21 15:30:00,51.49,51.55,51.29,51.41,2559200.0,36.9238,36.9668,36.7803,36.8664,2559200.0
2007-12-24 09:30:00,51.95,52.45,51.6,52.31,1406200.0,37.2536,37.6122,37.0026,37.5118,1406200.0
2007-12-24 10:00:00,52.31,52.5,52.23,52.46,837800.0,37.5118,37.648,37.4544,37.6194,837800.0
2007-12-24 10:30:00,52.44,52.46,52.08,52.12,629400.0,37.605,37.6194,37.3469,37.3755,629400.0
2007-12-24 11:00:00,52.13,52.27,52.09,52.21,439200.0,37.3827,37.4831,37.354,37.4401,439200.0
2007-12-24 11:30:00,52.21,52.23,52.08,52.2,218600.0,37.4401,37.4544,37.3469,37.4329,218600.0
2007-12-24 12:00:00,52.2,52.27,52.1,52.1,332800.0,37.4329,37.4831,37.3612,37.3612,332800.0
2007-12-24 12:30:00,52.1,52.2,51.67,51.85,902400.0,37.3612,37.4329,37.0528,37.1819,902400.0
2007-12-24 13:00:00,51.77,52.02,51.75,52.02,77600.0,37.1246,37.3038,37.1102,37.3038,77600.0
2007-12-24 13:30:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 14:00:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 14:30:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 15:00:00,52.02,52.02,52.02,52.02,0.0,37.3038,37.3038,37.3038,37.3038,0.0
2007-12-24 15:30:00,51.77,51.77,51.77,51.77,1400.0,37.1246,37.1246,37.1246,37.1246,1400.0
2007-12-26 09:30:00,52.27,52.62,52.12,52.37,951600.0,37.4831,37.7341,37.3755,37.5548,951600.0
2007-12-26 10:00:00,52.38,52.75,52.31,52.73,698400.0,37.562,37.8273,37.5118,37.813,698400.0
2007-12-26 10:30:00,52.73,53.13,52.68,53.01,768800.0,37.813,38.0998,37.7771,38.0138,768800.0
2007-12-26 11:00:00,53.02,53.38,52.8,53.02,906400.0,38.0209,38.2791,37.8632,38.0209,906400.0
2007-12-26 11:30:00,53.02,53.03,52.82,52.97,540800.0,38.0209,38.0281,37.8775,37.9851,540800.0
2007-12-26 12:00:00,52.97,53.09,52.7,53.06,460600.0,37.9851,38.0711,37.7915,38.0496,460600.0
2007-12-26 12:30:00,53.07,53.18,53.0,53.08,316800.0,38.0568,38.1357,38.0066,38.064,316800.0
2007-12-26 13:00:00,53.08,53.24,53.05,53.17,315200.0,38.064,38.1787,38.0424,38.1285,315200.0
2007-12-26 13:30:00,53.17,53.52,53.16,53.49,724200.0,38.1285,38.3795,38.1213,38.358,724200.0
2007-12-26 14:00:00,53.47,53.52,53.3,53.38,584200.0,38.3436,38.3795,38.2217,38.2791,584200.0
2007-12-26 14:30:00,53.38,53.5,53.27,53.29,450200.0,38.2791,38.3651,38.2002,38.2146,450200.0
2007-12-26 15:00:00,53.28,53.35,53.08,53.16,624800.0,38.2074,38.2576,38.064,38.1213,624800.0
2007-12-26 15:30:00,53.17,53.4,53.12,53.24,1159200.0,38.1285,38.2934,38.0926,38.1787,1159200.0
2007-12-27 09:30:00,52.78,53.01,52.15,52.26,1471400.0,37.8488,38.0138,37.3971,37.4759,1471400.0
2007-12-27 10:00:00,52.26,52.64,52.24,52.49,847000.0,37.4759,37.7484,37.4616,37.6409,847000.0
2007-12-27 10:30:00,52.48,52.53,52.16,52.16,799600.0,37.6337,37.6696,37.4042,37.4042,799600.0
2007-12-27 11:00:00,52.18,52.32,52.01,52.09,915200.0,37.4186,37.519,37.2967,37.354,915200.0
2007-12-27 11:30:00,52.09,52.24,52.01,52.1,620800.0,37.354,37.4616,37.2967,37.3612,620800.0
2007-12-27 12:00:00,52.1,52.18,51.84,51.87,596400.0,37.3612,37.4186,37.1748,37.1963,596400.0
2007-12-27 12:30:00,51.86,51.94,51.58,51.93,897600.0,37.1891,37.2465,36.9883,37.2393,897600.0
2007-12-27 13:00:00,51.93,52.14,51.79,52.09,691200.0,37.2393,37.3899,37.1389,37.354,691200.0
2007-12-27 13:30:00,52.09,52.32,52.02,52.12,459800.0,37.354,37.519,37.3038,37.3755,459800.0
2007-12-27 14:00:00,52.09,52.29,52.06,52.16,420000.0,37.354,37.4974,37.3325,37.4042,420000.0
2007-12-27 14:30:00,52.16,52.19,51.94,52.02,575000.0,37.4042,37.4257,37.2465,37.3038,575000.0
2007-12-27 15:00:00,52.04,52.24,51.94,52.0,658200.0,37.3182,37.4616,37.2465,37.2895,658200.0
2007-12-27 15:30:00,52.0,52.08,51.86,51.93,1258400.0,37.2895,37.3469,37.1891,37.2393,1258400.0
2007-12-28 09:30:00,52.49,52.61,52.25,52.43,1172400.0,37.6409,37.7269,37.4688,37.5978,1172400.0
2007-12-28 10:00:00,52.43,52.48,51.69,52.41,1003600.0,37.5978,37.6337,37.0672,37.5835,1003600.0
2007-12-28 10:30:00,52.39,52.5,52.24,52.24,184200.0,37.5692,37.648,37.4616,37.4616,184200.0
2007-12-28 11:00:00,52.25,52.6,52.2,52.47,727000.0,37.4688,37.7198,37.4329,37.6265,727000.0
2007-12-28 11:30:00,52.47,52.69,52.31,52.35,688600.0,37.6265,37.7843,37.5118,37.5405,688600.0
2007-12-28 12:00:00,52.34,52.6,52.13,52.15,551600.0,37.5333,37.7198,37.3827,37.3971,551600.0
2007-12-28 12:30:00,52.16,52.36,52.0,52.09,460800.0,37.4042,37.5476,37.2895,37.354,460800.0
2007-12-28 13:00:00,52.08,52.25,52.0,52.16,385800.0,37.3469,37.4688,37.2895,37.4042,385800.0
2007-12-28 13:30:00,52.17,52.35,52.08,52.26,313400.0,37.4114,37.5405,37.3469,37.4759,313400.0
2007-12-28 14:00:00,52.26,52.48,52.22,52.23,377000.0,37.4759,37.6337,37.4473,37.4544,377000.0
2007-12-28 14:30:00,52.22,52.46,52.2,52.35,360600.0,37.4473,37.6194,37.4329,37.5405,360600.0
2007-12-28 15:00:00,52.34,52.48,52.2,52.45,576600.0,37.5333,37.6337,37.4329,37.6122,576600.0
2007-12-28 15:30:00,52.45,52.5,52.16,52.22,1154600.0,37.6122,37.648,37.4042,37.4473,1154600.0
2007-12-31 09:30:00,51.76,52.0,51.06,51.17,1151800.0,37.1174,37.2895,36.6154,36.6943,1151800.0
2007-12-31 10:00:00,51.17,51.45,51.16,51.27,475600.0,36.6943,36.8951,36.6871,36.766,475600.0
2007-12-31 10:30:00,51.27,51.27,50.8,50.88,538800.0,36.766,36.766,36.429,36.4863,538800.0
2007-12-31 11:00:00,50.88,50.94,50.56,50.9,814400.0,36.4863,36.5294,36.2569,36.5007,814400.0
2007-12-31 11:30:00,50.91,51.21,50.91,51.03,369200.0,36.5078,36.723,36.5078,36.5939,369200.0
2007-12-31 12:00:00,51.02,51.16,50.93,50.99,326600.0,36.5867,36.6871,36.5222,36.5652,326600.0
2007-12-31 12:30:00,51.01,51.26,50.95,51.24,356200.0,36.5796,36.7588,36.5365,36.7445,356200.0
2007-12-31 13:00:00,51.25,51.4,51.15,51.24,304200.0,36.7517,36.8592,36.6799,36.7445,304200.0
2007-12-31 13:30:00,51.24,51.38,51.23,51.26,252000.0,36.7445,36.8449,36.7373,36.7588,252000.0
2007-12-31 14:00:00,51.27,51.31,51.06,51.06,341600.0,36.766,36.7947,36.6154,36.6154,341600.0
2007-12-31 14:30:00,51.06,51.39,51.04,51.37,403200.0,36.6154,36.8521,36.6011,36.8377,403200.0
2007-12-31 15:00:00,51.37,51.48,51.24,51.37,563800.0,36.8377,36.9166,36.7445,36.8377,563800.0
2007-12-31 15:30:00,51.37,51.42,51.1,51.1,1133400.0,36.8377,36.8736,36.6441,36.6441,1133400.0
2008-01-02 09:30:00,51.54,52.48,51.04,52.19,1808600.0,36.9596,37.6337,36.6011,37.4257,1808600.0
2008-01-02 10:00:00,52.19,52.19,51.47,51.74,1825000.0,37.4257,37.4257,36.9094,37.103,1825000.0
2008-01-02 10:30:00,51.72,51.74,51.41,51.49,1010600.0,37.0887,37.103,36.8664,36.9238,1010600.0
2008-01-02 11:00:00,51.48,51.67,50.84,51.02,1565600.0,36.9166,37.0528,36.4576,36.5867,1565600.0
2008-01-02 11:30:00,51.03,51.7,50.88,51.68,1003800.0,36.5939,37.0744,36.4863,37.06,1003800.0
2008-01-02 12:00:00,51.67,51.69,51.2,51.3,868800.0,37.0528,37.0672,36.7158,36.7875,868800.0
2008-01-02 12:30:00,51.29,51.41,50.97,51.22,779800.0,36.7803,36.8664,36.5509,36.7301,779800.0
2008-01-02 13:00:00,51.21,51.38,50.96,51.37,662400.0,36.723,36.8449,36.5437,36.8377,662400.0
2008-01-02 13:30:00,51.35,51.93,51.24,51.88,1298800.0,36.8234,37.2393,36.7445,37.2034,1298800.0
2008-01-02 14:00:00,51.88,52.23,51.71,51.83,1595200.0,37.2034,37.4544,37.0815,37.1676,1595200.0
2008-01-02 14:30:00,51.83,51.97,51.57,51.59,885400.0,37.1676,37.268,36.9811,36.9955,885400.0
2008-01-02 15:00:00,51.59,51.71,51.39,51.47,1291000.0,36.9955,37.0815,36.8521,36.9094,1291000.0
2008-01-02 15:30:00,51.47,51.81,51.43,51.69,1157200.0,36.9094,37.1532,36.8807,37.0672,1157200.0
2008-01-03 09:30:00,51.92,52.19,51.12,51.64,1536000.0,37.2321,37.4257,36.6584,37.0313,1536000.0
2008-01-03 10:00:00,51.66,52.35,51.65,52.22,1640200.0,37.0457,37.5405,37.0385,37.4473,1640200.0
2008-01-03 10:30:00,52.22,52.35,51.81,52.04,896600.0,37.4473,37.5405,37.1532,37.3182,896600.0
2008-01-03 11:00:00,52.06,52.35,51.96,52.13,1001000.0,37.3325,37.5405,37.2608,37.3827,1001000.0
2008-01-03 11:30:00,52.12,52.49,52.04,52.46,1223200.0,37.3755,37.6409,37.3182,37.6194,1223200.0
2008-01-03 12:00:00,52.45,52.98,52.42,52.96,1053000.0,37.6122,37.9923,37.5907,37.9779,1053000.0
2008-01-03 12:30:00,52.97,53.13,51.99,53.11,1419600.0,37.9851,38.0998,37.2823,38.0855,1419600.0
2008-01-03 13:00:00,53.12,53.12,52.82,52.98,837400.0,38.0926,38.0926,37.8775,37.9923,837400.0
2008-01-03 13:30:00,52.99,53.07,52.68,52.76,751600.0,37.9994,38.0568,37.7771,37.8345,751600.0
2008-01-03 14:00:00,52.76,52.76,52.41,52.67,1481000.0,37.8345,37.8345,37.5835,37.7699,1481000.0
2008-01-03 14:30:00,52.67,52.75,52.51,52.62,612400.0,37.7699,37.8273,37.6552,37.7341,612400.0
2008-01-03 15:00:00,52.63,52.66,51.87,51.91,1164600.0,37.7413,37.7628,37.1963,37.2249,1164600.0
2008-01-03 15:30:00,51.92,52.24,51.75,51.96,1587200.0,37.2321,37.4616,37.1102,37.2608,1587200.0
2008-01-04 09:30:00,51.14,51.35,50.13,50.15,3195600.0,36.6728,36.8234,35.9485,35.9628,3195600.0
2008-01-04 10:00:00,50.13,50.5,49.8,49.93,2216400.0,35.9485,36.2138,35.7119,35.8051,2216400.0
2008-01-04 10:30:00,49.94,50.05,49.5,49.59,1562000.0,35.8123,35.8911,35.4967,35.5613,1562000.0
2008-01-04 11:00:00,49.6,50.25,49.45,50.06,1755800.0,35.5684,36.0346,35.4609,35.8983,1755800.0
2008-01-04 11:30:00,50.06,50.24,49.76,50.13,820400.0,35.8983,36.0274,35.6832,35.9485,820400.0
2008-01-04 12:00:00,50.15,50.67,50.05,50.11,1246800.0,35.9628,36.3357,35.8911,35.9342,1246800.0
2008-01-04 12:30:00,50.12,50.35,49.95,50.2,618600.0,35.9413,36.1063,35.8194,35.9987,618600.0
2008-01-04 13:00:00,50.21,50.33,49.97,50.12,649600.0,36.0059,36.0919,35.8338,35.9413,649600.0
2008-01-04 13:30:00,50.11,50.17,49.8,49.91,831200.0,35.9342,35.9772,35.7119,35.7907,831200.0
2008-01-04 14:00:00,49.91,49.92,49.38,49.41,963200.0,35.7907,35.7979,35.4107,35.4322,963200.0
2008-01-04 14:30:00,49.4,49.89,49.21,49.89,1336600.0,35.425,35.7764,35.2888,35.7764,1336600.0
2008-01-04 15:00:00,49.89,50.15,49.66,50.04,1648000.0,35.7764,35.9628,35.6115,35.884,1648000.0
2008-01-04 15:30:00,50.04,50.13,49.58,49.95,2498000.0,35.884,35.9485,35.5541,35.8194,2498000.0
2008-01-07 09:30:00,50.06,50.22,48.88,48.9,2703200.0,35.8983,36.013,35.0521,35.0665,2703200.0
2008-01-07 10:00:00,48.94,48.95,47.32,47.37,3513000.0,35.0951,35.1023,33.9334,33.9693,3513000.0
2008-01-07 10:30:00,47.36,47.44,46.63,47.42,3068800.0,33.9621,34.0195,33.4386,34.0051,3068800.0
2008-01-07 11:00:00,47.41,47.79,47.4,47.66,1555000.0,33.998,34.2705,33.9908,34.1772,1555000.0
2008-01-07 11:30:00,47.65,48.23,47.63,47.87,1271800.0,34.1701,34.586,34.1557,34.3278,1271800.0
2008-01-07 12:00:00,47.86,48.1,47.46,47.97,1091200.0,34.3207,34.4928,34.0338,34.3996,1091200.0
2008-01-07 12:30:00,47.97,48.38,47.68,48.05,1171400.0,34.3996,34.6936,34.1916,34.4569,1171400.0
2008-01-07 13:00:00,48.05,48.09,47.58,47.77,728800.0,34.4569,34.4856,34.1199,34.2561,728800.0
2008-01-07 13:30:00,47.76,47.81,47.5,47.73,1040000.0,34.249,34.2848,34.0625,34.2274,1040000.0
2008-01-07 14:00:00,47.73,47.83,47.17,47.38,1395400.0,34.2274,34.2992,33.8259,33.9765,1395400.0
2008-01-07 14:30:00,47.38,47.81,47.06,47.44,1235800.0,33.9765,34.2848,33.747,34.0195,1235800.0
2008-01-07 15:00:00,47.44,47.6,47.21,47.34,1396400.0,34.0195,34.1342,33.8546,33.9478,1396400.0
2008-01-07 15:30:00,47.35,48.08,47.15,47.75,2804400.0,33.9549,34.4784,33.8115,34.2418,2804400.0
2008-01-08 09:30:00,48.92,49.43,48.47,48.68,3898800.0,35.0808,35.4465,34.7581,34.9087,3898800.0
2008-01-08 10:00:00,48.7,49.52,48.51,49.13,2123000.0,34.923,35.5111,34.7868,35.2314,2123000.0
2008-01-08 10:30:00,49.12,49.5,49.02,49.3,1226600.0,35.2242,35.4967,35.1525,35.3533,1226600.0
2008-01-08 11:00:00,49.3,49.35,48.95,49.01,1568600.0,35.3533,35.3892,35.1023,35.1453,1568600.0
2008-01-08 11:30:00,49.01,49.03,48.63,48.89,1844800.0,35.1453,35.1597,34.8728,35.0593,1844800.0
2008-01-08 12:00:00,48.9,48.93,48.55,48.57,1178000.0,35.0665,35.088,34.8155,34.8298,1178000.0
2008-01-08 12:30:00,48.59,48.64,48.34,48.44,1364400.0,34.8442,34.88,34.6649,34.7366,1364400.0
2008-01-08 13:00:00,48.44,48.96,48.25,48.77,1822600.0,34.7366,35.1095,34.6003,34.9732,1822600.0
2008-01-08 13:30:00,48.8,48.85,48.55,48.76,931400.0,34.9947,35.0306,34.8155,34.9661,931400.0
2008-01-08 14:00:00,48.75,49.04,48.6,49.03,1012800.0,34.9589,35.1669,34.8513,35.1597,1012800.0
2008-01-08 14:30:00,49.03,49.08,48.53,48.64,1757800.0,35.1597,35.1955,34.8011,34.88,1757800.0
2008-01-08 15:00:00,48.64,48.77,48.05,48.3,3117800.0,34.88,34.9732,34.4569,34.6362,3117800.0
2008-01-08 15:30:00,48.31,48.74,47.63,47.85,2918400.0,34.6434,34.9517,34.1557,34.3135,2918400.0
2008-01-09 09:30:00,47.88,48.8,47.0,48.49,2890600.0,34.335,34.9947,33.704,34.7724,2890600.0
2008-01-09 10:00:00,48.5,48.88,48.21,48.49,1893600.0,34.7796,35.0521,34.5717,34.7724,1893600.0
2008-01-09 10:30:00,48.49,48.51,47.84,48.13,1562400.0,34.7724,34.7868,34.3063,34.5143,1562400.0
2008-01-09 11:00:00,48.1,48.25,47.46,47.49,1881800.0,34.4928,34.6003,34.0338,34.0553,1881800.0
2008-01-09 11:30:00,47.47,47.55,46.81,47.1,2612200.0,34.041,34.0984,33.5677,33.7757,2612200.0
2008-01-09 12:00:00,47.1,47.83,46.9,47.82,1747400.0,33.7757,34.2992,33.6322,34.292,1747400.0
2008-01-09 12:30:00,47.82,47.84,47.06,47.32,1106000.0,34.292,34.3063,33.747,33.9334,1106000.0
2008-01-09 13:00:00,47.35,47.48,47.0,47.07,1090000.0,33.9549,34.0482,33.704,33.7542,1090000.0
2008-01-09 13:30:00,47.05,47.12,46.41,46.5,1401600.0,33.7398,33.79,33.2809,33.3454,1401600.0
2008-01-09 14:00:00,46.48,46.55,46.09,46.38,2064800.0,33.3311,33.3813,33.0514,33.2594,2064800.0
2008-01-09 14:30:00,46.38,47.44,46.25,47.19,2214600.0,33.2594,34.0195,33.1661,33.8402,2214600.0
2008-01-09 15:00:00,47.19,47.94,47.13,47.6,2463200.0,33.8402,34.378,33.7972,34.1342,2463200.0
2008-01-09 15:30:00,47.62,48.49,47.37,48.43,3333400.0,34.1486,34.7724,33.9693,34.7294,3333400.0
2008-01-10 09:30:00,47.97,48.13,46.63,47.63,2141400.0,34.3996,34.5143,33.4386,34.1557,2141400.0
2008-01-10 10:00:00,47.62,48.24,47.6,47.7,1928000.0,34.1486,34.5932,34.1342,34.2059,1928000.0
2008-01-10 10:30:00,47.72,48.12,47.19,47.44,1269800.0,34.2203,34.5071,33.8402,34.0195,1269800.0
2008-01-10 11:00:00,47.42,47.54,47.05,47.48,969000.0,34.0051,34.0912,33.7398,34.0482,969000.0
2008-01-10 11:30:00,47.48,47.58,47.13,47.47,731800.0,34.0482,34.1199,33.7972,34.041,731800.0
2008-01-10 12:00:00,47.46,48.44,47.39,48.06,2339000.0,34.0338,34.7366,33.9836,34.4641,2339000.0
2008-01-10 12:30:00,48.04,48.49,47.6,48.33,2091600.0,34.4497,34.7724,34.1342,34.6577,2091600.0
2008-01-10 13:00:00,48.34,48.47,47.9,48.12,1361200.0,34.6649,34.7581,34.3494,34.5071,1361200.0
2008-01-10 13:30:00,48.11,48.19,47.22,47.76,1662400.0,34.4999,34.5573,33.8617,34.249,1662400.0
2008-01-10 14:00:00,47.77,48.05,47.25,47.6,1548200.0,34.2561,34.4569,33.8832,34.1342,1548200.0
2008-01-10 14:30:00,47.59,48.3,47.49,48.25,1695800.0,34.1271,34.6362,34.0553,34.6003,1695800.0
2008-01-10 15:00:00,48.27,48.74,48.04,48.59,2386800.0,34.6147,34.9517,34.4497,34.8442,2386800.0
2008-01-10 15:30:00,48.59,48.82,48.19,48.31,2199600.0,34.8442,35.0091,34.5573,34.6434,2199600.0
2008-01-11 09:30:00,47.86,48.44,47.42,47.56,3003000.0,34.4802,34.8981,34.1632,34.2641,3003000.0
2008-01-11 10:00:00,47.53,47.68,47.15,47.32,1614400.0,34.2425,34.3505,33.9687,34.0912,1614400.0
2008-01-11 10:30:00,47.35,47.74,47.3,47.35,1464600.0,34.1128,34.3938,34.0768,34.1128,1464600.0
2008-01-11 11:00:00,47.35,47.5,47.14,47.48,1252000.0,34.1128,34.2208,33.9615,34.2064,1252000.0
2008-01-11 11:30:00,47.47,47.77,47.3,47.7,1258200.0,34.1992,34.4154,34.0768,34.3649,1258200.0
2008-01-11 12:00:00,47.71,47.93,47.45,47.77,1307800.0,34.3721,34.5306,34.1848,34.4154,1307800.0
2008-01-11 12:30:00,47.75,47.84,47.62,47.81,839800.0,34.401,34.4658,34.3073,34.4442,839800.0
2008-01-11 13:00:00,47.8,47.81,47.38,47.63,990800.0,34.437,34.4442,34.1344,34.3145,990800.0
2008-01-11 13:30:00,47.62,47.69,47.15,47.17,1731000.0,34.3073,34.3577,33.9687,33.9831,1731000.0
2008-01-11 14:00:00,47.17,47.64,47.06,47.23,1163200.0,33.9831,34.3217,33.9039,34.0263,1163200.0
2008-01-11 14:30:00,47.23,47.34,46.84,47.02,1196600.0,34.0263,34.1056,33.7454,33.875,1196600.0
2008-01-11 15:00:00,47.02,47.09,46.6,46.82,2762200.0,33.875,33.9255,33.5725,33.7309,2762200.0
2008-01-11 15:30:00,46.82,47.3,46.71,47.17,2869400.0,33.7309,34.0768,33.6517,33.9831,2869400.0
2008-01-14 09:30:00,47.93,48.13,46.96,47.48,3103200.0,34.5306,34.6747,33.8318,34.2064,3103200.0
2008-01-14 10:00:00,47.49,47.82,47.25,47.67,2240000.0,34.2136,34.4514,34.0407,34.3433,2240000.0
2008-01-14 10:30:00,47.66,47.95,47.61,47.95,1735200.0,34.3361,34.545,34.3001,34.545,1735200.0
2008-01-14 11:00:00,47.93,48.13,47.53,48.03,1418200.0,34.5306,34.6747,34.2425,34.6027,1418200.0
2008-01-14 11:30:00,48.03,48.15,47.89,48.09,1108800.0,34.6027,34.6891,34.5018,34.6459,1108800.0
2008-01-14 12:00:00,48.1,48.25,47.88,48.18,1202400.0,34.6531,34.7612,34.4946,34.7107,1202400.0
2008-01-14 12:30:00,48.01,48.32,48.01,48.27,962600.0,34.5883,34.8116,34.5883,34.7756,962600.0
2008-01-14 13:00:00,48.27,48.5,48.15,48.27,967000.0,34.7756,34.9413,34.6891,34.7756,967000.0
2008-01-14 13:30:00,48.27,48.61,48.24,48.47,1376000.0,34.7756,35.0205,34.754,34.9197,1376000.0
2008-01-14 14:00:00,48.48,48.95,48.4,48.92,1714000.0,34.9269,35.2655,34.8692,35.2439,1714000.0
2008-01-14 14:30:00,48.91,49.26,48.58,49.21,1855600.0,35.2367,35.4888,34.9989,35.4528,1855600.0
2008-01-14 15:00:00,49.22,49.38,49.05,49.19,2133600.0,35.46,35.5753,35.3375,35.4384,2133600.0
2008-01-14 15:30:00,49.19,49.41,48.97,49.06,3461800.0,35.4384,35.5969,35.2799,35.3447,3461800.0
2008-01-15 09:30:00,47.92,48.59,47.72,48.49,2511000.0,34.5234,35.0061,34.3793,34.9341,2511000.0
2008-01-15 10:00:00,48.49,48.6,47.5,47.65,2068200.0,34.9341,35.0133,34.2208,34.3289,2068200.0
2008-01-15 10:30:00,47.65,47.8,47.46,47.63,1291800.0,34.3289,34.437,34.192,34.3145,1291800.0
2008-01-15 11:00:00,47.63,47.8,47.25,47.37,1392400.0,34.3145,34.437,34.0407,34.1272,1392400.0
2008-01-15 11:30:00,47.37,47.45,47.09,47.33,1373800.0,34.1272,34.1848,33.9255,34.0984,1373800.0
2008-01-15 12:00:00,47.33,47.49,47.16,47.41,1167800.0,34.0984,34.2136,33.9759,34.156,1167800.0
2008-01-15 12:30:00,47.4,47.45,47.07,47.28,939800.0,34.1488,34.1848,33.9111,34.0623,939800.0
2008-01-15 13:00:00,47.29,47.7,47.16,47.52,1129400.0,34.0696,34.3649,33.9759,34.2353,1129400.0
2008-01-15 13:30:00,47.51,47.58,47.04,47.24,898800.0,34.2281,34.2785,33.8894,34.0335,898800.0
2008-01-15 14:00:00,47.27,47.41,47.04,47.23,1050400.0,34.0551,34.156,33.8894,34.0263,1050400.0
2008-01-15 14:30:00,47.22,47.31,47.04,47.16,1236200.0,34.0191,34.084,33.8894,33.9759,1236200.0
2008-01-15 15:00:00,47.16,47.66,46.9,47.6,1910800.0,33.9759,34.3361,33.7886,34.2929,1910800.0
2008-01-15 15:30:00,47.59,47.82,47.0,47.46,2675000.0,34.2857,34.4514,33.8606,34.192,2675000.0
2008-01-16 09:30:00,46.5,46.84,45.5,45.71,4858800.0,33.5004,33.7454,32.78,32.9313,4858800.0
2008-01-16 10:00:00,45.73,45.88,43.88,44.6,5805600.0,32.9457,33.0537,31.6129,32.1316,5805600.0
2008-01-16 10:30:00,44.58,44.59,42.5,43.06,5635400.0,32.1172,32.1244,30.6187,31.0221,5635400.0
2008-01-16 11:00:00,43.04,43.99,42.52,43.99,5802200.0,31.0077,31.6921,30.6331,31.6921,5802200.0
2008-01-16 11:30:00,43.99,44.55,43.65,44.47,3723800.0,31.6921,32.0956,31.4472,32.0379,3723800.0
2008-01-16 12:00:00,44.48,44.75,44.37,44.47,2607000.0,32.0451,32.2396,31.9659,32.0379,2607000.0
2008-01-16 12:30:00,44.47,45.06,44.08,44.28,1992800.0,32.0379,32.463,31.7569,31.901,1992800.0
2008-01-16 13:00:00,44.28,44.51,43.56,43.58,1215600.0,31.901,32.0667,31.3823,31.3967,1215600.0
2008-01-16 13:30:00,43.56,44.24,43.38,44.07,1931400.0,31.3823,31.8722,31.2526,31.7497,1931400.0
2008-01-16 14:00:00,44.06,44.57,43.63,44.55,1722600.0,31.7425,32.11,31.4327,32.0956,1722600.0
2008-01-16 14:30:00,44.55,45.01,44.12,44.25,2118800.0,32.0956,32.427,31.7858,31.8794,2118800.0
2008-01-16 15:00:00,44.24,44.86,44.09,44.66,2244200.0,31.8722,32.3189,31.7641,32.1748,2244200.0
2008-01-16 15:30:00,44.54,44.85,44.18,44.32,3851600.0,32.0883,32.3117,31.829,31.9299,3851600.0
2008-01-17 09:30:00,44.89,44.99,43.68,44.1,3587000.0,32.3405,32.4125,31.4688,31.7714,3587000.0
2008-01-17 10:00:00,44.1,44.1,42.54,42.58,5644200.0,31.7714,31.7714,30.6475,30.6763,5644200.0
2008-01-17 10:30:00,42.58,42.82,42.12,42.51,4471200.0,30.6763,30.8492,30.3449,30.6259,4471200.0
2008-01-17 11:00:00,42.51,42.81,42.2,42.35,2984600.0,30.6259,30.842,30.4025,30.5106,2984600.0
2008-01-17 11:30:00,42.36,42.56,40.52,40.8,3959800.0,30.5178,30.6619,29.1922,29.3939,3959800.0
2008-01-17 12:00:00,40.8,41.62,40.5,41.38,3827000.0,29.3939,29.9847,29.1778,29.8118,3827000.0
2008-01-17 12:30:00,41.38,41.79,41.13,41.57,1953400.0,29.8118,30.1071,29.6317,29.9486,1953400.0
2008-01-17 13:00:00,41.57,41.81,41.08,41.8,2958400.0,29.9486,30.1215,29.5956,30.1143,2958400.0
2008-01-17 13:30:00,41.8,42.18,41.43,41.58,3504000.0,30.1143,30.3881,29.8478,29.9558,3504000.0
2008-01-17 14:00:00,41.57,42.54,40.96,41.16,2424600.0,29.9486,30.6475,29.5092,29.6533,2424600.0
2008-01-17 14:30:00,41.18,41.27,40.76,41.06,3254600.0,29.6677,29.7325,29.3651,29.5812,3254600.0
2008-01-17 15:00:00,41.06,41.44,40.89,40.95,4520200.0,29.5812,29.855,29.4587,29.502,4520200.0
2008-01-17 15:30:00,40.94,41.13,40.6,40.74,5491200.0,29.4948,29.6317,29.2498,29.3507,5491200.0
2008-01-18 09:30:00,41.85,42.69,41.25,42.01,6256200.0,30.1504,30.7555,29.7181,30.2656,6256200.0
2008-01-18 10:00:00,42.01,42.52,41.8,42.4,3129000.0,30.2656,30.6331,30.1143,30.5466,3129000.0
2008-01-18 10:30:00,42.4,42.5,41.74,41.85,2320800.0,30.5466,30.6187,30.0711,30.1504,2320800.0
2008-01-18 11:00:00,41.85,42.13,40.97,41.01,2756400.0,30.1504,30.3521,29.5164,29.5452,2756400.0
2008-01-18 11:30:00,41.02,41.44,40.0,40.25,3865600.0,29.5524,29.855,28.8176,28.9977,3865600.0
2008-01-18 12:00:00,40.25,41.52,40.21,41.5,2163600.0,28.9977,29.9126,28.9688,29.8982,2163600.0
2008-01-18 12:30:00,41.49,41.82,40.79,41.19,1728600.0,29.891,30.1288,29.3867,29.6749,1728600.0
2008-01-18 13:00:00,41.17,41.69,40.5,40.92,2012600.0,29.6605,30.0351,29.1778,29.4804,2012600.0
2008-01-18 13:30:00,40.91,41.43,40.72,41.09,1644800.0,29.4732,29.8478,29.3363,29.6028,1644800.0
2008-01-18 14:00:00,41.12,41.5,40.88,41.19,1352600.0,29.6244,29.8982,29.4515,29.6749,1352600.0
2008-01-18 14:30:00,41.19,41.35,40.9,41.35,1300400.0,29.6749,29.7901,29.4659,29.7901,1300400.0
2008-01-18 15:00:00,41.34,41.73,41.05,41.44,1865400.0,29.7829,30.0639,29.574,29.855,1865400.0
2008-01-18 15:30:00,41.44,42.3,41.23,42.07,3702600.0,29.855,30.4746,29.7037,30.3089,3702600.0
2008-01-22 09:30:00,38.61,41.0,38.59,40.6,5322800.0,27.8161,29.538,27.8017,29.2498,5322800.0
2008-01-22 10:00:00,40.6,41.87,40.21,41.29,4833600.0,29.2498,30.1648,28.9688,29.7469,4833600.0
2008-01-22 10:30:00,41.29,42.0,40.74,41.32,3089600.0,29.7469,30.2584,29.3507,29.7685,3089600.0
2008-01-22 11:00:00,41.32,41.73,41.02,41.43,2860400.0,29.7685,30.0639,29.5524,29.8478,2860400.0
2008-01-22 11:30:00,41.42,41.43,40.63,40.91,1899600.0,29.8406,29.8478,29.2714,29.4732,1899600.0
2008-01-22 12:00:00,40.92,41.44,40.83,41.29,1414200.0,29.4804,29.855,29.4155,29.7469,1414200.0
2008-01-22 12:30:00,41.26,41.72,41.1,41.67,1200200.0,29.7253,30.0567,29.61,30.0207,1200200.0
2008-01-22 13:00:00,41.67,41.88,41.18,41.35,1729800.0,30.0207,30.172,29.6677,29.7901,1729800.0
2008-01-22 13:30:00,41.36,41.5,40.81,41.07,1481200.0,29.7974,29.8982,29.4011,29.5884,1481200.0
2008-01-22 14:00:00,41.07,41.3,40.69,40.97,1709800.0,29.5884,29.7541,29.3147,29.5164,1709800.0
2008-01-22 14:30:00,40.99,41.08,40.67,40.92,2409400.0,29.5308,29.5956,29.3002,29.4804,2409400.0
2008-01-22 15:00:00,40.89,41.03,40.33,40.58,2428600.0,29.4587,29.5596,29.0553,29.2354,2428600.0
2008-01-22 15:30:00,40.59,41.22,40.56,40.85,3474600.0,29.2426,29.6965,29.221,29.4299,3474600.0
2008-01-23 09:30:00,37.98,37.99,36.26,37.58,11113800.0,27.3623,27.3695,26.1231,27.0741,11113800.0
2008-01-23 10:00:00,37.58,38.78,37.5,38.01,6624200.0,27.0741,27.9386,27.0165,27.3839,6624200.0
2008-01-23 10:30:00,38.02,38.21,37.27,37.31,4362600.0,27.3911,27.528,26.8508,26.8796,4362600.0
2008-01-23 11:00:00,37.31,37.42,36.55,36.96,3916200.0,26.8796,26.9588,26.332,26.6274,3916200.0
2008-01-23 11:30:00,36.97,36.97,35.46,36.02,5491800.0,26.6346,26.6346,25.5468,25.9502,5491800.0
2008-01-23 12:00:00,36.01,36.24,35.58,35.89,5212000.0,25.943,26.1087,25.6332,25.8566,5212000.0
2008-01-23 12:30:00,35.9,35.9,34.48,35.31,5379200.0,25.8638,25.8638,24.8407,25.4387,5379200.0
2008-01-23 13:00:00,35.3,36.72,34.8,36.46,5355200.0,25.4315,26.4545,25.0713,26.2672,5355200.0
2008-01-23 13:30:00,36.47,37.06,36.17,36.44,3827600.0,26.2744,26.6995,26.0583,26.2528,3827600.0
2008-01-23 14:00:00,36.45,37.22,36.07,37.09,3582000.0,26.26,26.8147,25.9862,26.7211,3582000.0
2008-01-23 14:30:00,37.08,37.23,36.26,36.65,4085600.0,26.7139,26.8219,26.1231,26.4041,4085600.0
2008-01-23 15:00:00,36.65,38.03,36.59,38.02,4897000.0,26.4041,27.3983,26.3609,27.3911,4897000.0
2008-01-23 15:30:00,38.02,38.85,37.97,38.65,4498400.0,27.3911,27.9891,27.3551,27.845,4498400.0
2008-01-24 09:30:00,39.63,40.96,39.63,40.71,6006800.0,28.551,29.5092,28.551,29.3291,6006800.0
2008-01-24 10:00:00,40.69,41.3,40.13,41.27,5483000.0,29.3147,29.7541,28.9112,29.7325,5483000.0
2008-01-24 10:30:00,41.3,41.4,40.71,41.0,3829600.0,29.7541,29.8262,29.3291,29.538,3829600.0
2008-01-24 11:00:00,41.01,41.99,40.75,41.99,2395600.0,29.5452,30.2512,29.3579,30.2512,2395600.0
2008-01-24 11:30:00,41.96,41.99,41.0,41.0,2361000.0,30.2296,30.2512,29.538,29.538,2361000.0
2008-01-24 12:00:00,41.01,41.27,40.51,40.58,1605000.0,29.5452,29.7325,29.185,29.2354,1605000.0
2008-01-24 12:30:00,40.57,41.22,40.57,41.22,1112000.0,29.2282,29.6965,29.2282,29.6965,1112000.0
2008-01-24 13:00:00,41.23,41.37,40.96,40.99,1047600.0,29.7037,29.8046,29.5092,29.5308,1047600.0
2008-01-24 13:30:00,40.99,41.63,40.88,41.38,1225000.0,29.5308,29.9919,29.4515,29.8118,1225000.0
2008-01-24 14:00:00,41.38,41.56,41.35,41.41,2369800.0,29.8118,29.9414,29.7901,29.8334,2369800.0
2008-01-24 14:30:00,41.41,41.83,41.06,41.29,1777800.0,29.8334,30.136,29.5812,29.7469,1777800.0
2008-01-24 15:00:00,41.28,41.71,41.14,41.6,1560200.0,29.7397,30.0495,29.6389,29.9703,1560200.0
2008-01-24 15:30:00,41.59,41.83,41.52,41.74,2103800.0,29.9631,30.136,29.9126,30.0711,2103800.0
2008-01-25 09:30:00,43.24,44.26,43.02,43.82,4639000.0,31.1518,31.8866,30.9933,31.5696,4639000.0
2008-01-25 10:00:00,43.8,44.0,43.19,43.21,3426600.0,31.5552,31.6993,31.1158,31.1302,3426600.0
2008-01-25 10:30:00,43.2,43.27,42.7,42.75,2361000.0,31.123,31.1734,30.7627,30.7988,2361000.0
2008-01-25 11:00:00,42.77,42.83,42.06,42.09,2308000.0,30.8132,30.8564,30.3017,30.3233,2308000.0
2008-01-25 11:30:00,42.09,42.74,42.08,42.7,1634000.0,30.3233,30.7916,30.3161,30.7627,1634000.0
2008-01-25 12:00:00,42.7,42.77,42.34,42.53,747600.0,30.7627,30.8132,30.5034,30.6403,747600.0
2008-01-25 12:30:00,42.53,42.53,41.85,41.92,2192800.0,30.6403,30.6403,30.1504,30.2008,2192800.0
2008-01-25 13:00:00,41.93,42.5,41.73,42.12,1338000.0,30.208,30.6187,30.0639,30.3449,1338000.0
2008-01-25 13:30:00,42.12,42.19,41.47,41.8,1578400.0,30.3449,30.3953,29.8766,30.1143,1578400.0
2008-01-25 14:00:00,41.8,42.34,41.67,42.07,1492600.0,30.1143,30.5034,30.0207,30.3089,1492600.0
2008-01-25 14:30:00,42.07,42.35,41.4,42.01,1343800.0,30.3089,30.5106,29.8262,30.2656,1343800.0
2008-01-25 15:00:00,42.01,42.47,41.73,42.21,1475800.0,30.2656,30.597,30.0639,30.4097,1475800.0
2008-01-25 15:30:00,42.22,42.35,41.74,42.08,1998000.0,30.4169,30.5106,30.0711,30.3161,1998000.0
2008-01-28 09:30:00,42.0,42.46,40.93,41.57,2853400.0,30.2584,30.5898,29.4876,29.9486,2853400.0
2008-01-28 10:00:00,41.57,42.07,40.9,42.02,1724200.0,29.9486,30.3089,29.4659,30.2728,1724200.0
2008-01-28 10:30:00,42.03,42.34,41.63,42.26,1358800.0,30.28,30.5034,29.9919,30.4457,1358800.0
2008-01-28 11:00:00,42.27,42.6,42.11,42.32,1195400.0,30.453,30.6907,30.3377,30.489,1195400.0
2008-01-28 11:30:00,42.31,42.85,42.2,42.54,1200800.0,30.4818,30.8708,30.4025,30.6475,1200800.0
2008-01-28 12:00:00,42.59,42.61,42.21,42.32,609800.0,30.6835,30.6979,30.4097,30.489,609800.0
2008-01-28 12:30:00,42.31,42.46,42.06,42.16,829200.0,30.4818,30.5898,30.3017,30.3737,829200.0
2008-01-28 13:00:00,42.15,42.61,42.14,42.54,950000.0,30.3665,30.6979,30.3593,30.6475,950000.0
2008-01-28 13:30:00,42.53,42.73,42.4,42.49,923600.0,30.6403,30.7844,30.5466,30.6114,923600.0
2008-01-28 14:00:00,42.5,43.12,42.5,42.98,1522400.0,30.6187,31.0653,30.6187,30.9645,1522400.0
2008-01-28 14:30:00,42.98,43.17,42.57,42.63,1186000.0,30.9645,31.1013,30.6691,30.7123,1186000.0
2008-01-28 15:00:00,42.63,42.87,42.17,42.37,1510200.0,30.7123,30.8852,30.3809,30.525,1510200.0
2008-01-28 15:30:00,42.36,42.76,42.34,42.65,2317800.0,30.5178,30.806,30.5034,30.7267,2317800.0
2008-01-29 09:30:00,43.62,43.91,43.2,43.4,3469200.0,31.4255,31.6345,31.123,31.267,3469200.0
2008-01-29 10:00:00,43.39,43.75,43.27,43.72,2490600.0,31.2598,31.5192,31.1734,31.4976,2490600.0
2008-01-29 10:30:00,43.74,43.91,43.55,43.63,1234200.0,31.512,31.6345,31.3751,31.4327,1234200.0
2008-01-29 11:00:00,43.63,43.99,43.61,43.73,1189000.0,31.4327,31.6921,31.4183,31.5048,1189000.0
2008-01-29 11:30:00,43.73,43.89,43.51,43.59,786000.0,31.5048,31.6201,31.3463,31.4039,786000.0
2008-01-29 12:00:00,43.56,43.58,43.15,43.27,906400.0,31.3823,31.3967,31.0869,31.1734,906400.0
2008-01-29 12:30:00,43.27,43.42,42.88,42.92,886000.0,31.1734,31.2815,30.8924,30.9212,886000.0
2008-01-29 13:00:00,42.92,43.13,42.62,43.09,862000.0,30.9212,31.0725,30.7051,31.0437,862000.0
2008-01-29 13:30:00,43.08,43.13,42.65,42.73,717200.0,31.0365,31.0725,30.7267,30.7844,717200.0
2008-01-29 14:00:00,42.74,42.87,42.47,42.68,984800.0,30.7916,30.8852,30.597,30.7483,984800.0
2008-01-29 14:30:00,42.68,43.76,42.38,42.67,863000.0,30.7483,31.5264,30.5322,30.7411,863000.0
2008-01-29 15:00:00,42.67,43.05,42.66,42.96,1320200.0,30.7411,31.0149,30.7339,30.9501,1320200.0
2008-01-29 15:30:00,42.98,43.24,42.88,43.05,1981000.0,30.9645,31.1518,30.8924,31.0149,1981000.0
2008-01-30 09:30:00,43.0,43.0,42.21,42.67,1691800.0,30.9789,30.9789,30.4097,30.7411,1691800.0
2008-01-30 10:00:00,42.67,43.45,42.62,43.27,1524800.0,30.7411,31.3031,30.7051,31.1734,1524800.0
2008-01-30 10:30:00,43.27,43.44,43.21,43.4,1235800.0,31.1734,31.2959,31.1302,31.267,1235800.0
2008-01-30 11:00:00,43.39,43.42,42.97,43.02,963200.0,31.2598,31.2815,30.9573,30.9933,963200.0
2008-01-30 11:30:00,43.02,43.12,42.72,42.85,913600.0,30.9933,31.0653,30.7771,30.8708,913600.0
2008-01-30 12:00:00,42.8,42.91,42.66,42.71,449800.0,30.8348,30.914,30.7339,30.7699,449800.0
2008-01-30 12:30:00,42.71,42.74,42.5,42.6,627000.0,30.7699,30.7916,30.6187,30.6907,627000.0
2008-01-30 13:00:00,42.59,42.6,42.33,42.34,767200.0,30.6835,30.6907,30.4962,30.5034,767200.0
2008-01-30 13:30:00,42.33,42.58,42.08,42.24,1150200.0,30.4962,30.6763,30.3161,30.4313,1150200.0
2008-01-30 14:00:00,42.23,44.26,42.18,44.18,4790200.0,30.4241,31.8866,30.3881,31.829,4790200.0
2008-01-30 14:30:00,44.18,44.23,43.29,43.92,4860800.0,31.829,31.865,31.1878,31.6417,4860800.0
2008-01-30 15:00:00,43.93,44.4,43.7,43.88,3387200.0,31.6489,31.9875,31.4832,31.6129,3387200.0
2008-01-30 15:30:00,43.88,43.98,43.25,43.32,3512200.0,31.6129,31.6849,31.159,31.2094,3512200.0
2008-01-31 09:30:00,42.63,43.19,41.98,43.12,3619800.0,30.7123,31.1158,30.244,31.0653,3619800.0
2008-01-31 10:00:00,43.12,44.54,42.91,44.32,4953600.0,31.0653,32.0883,30.914,31.9299,4953600.0
2008-01-31 10:30:00,44.31,44.47,43.75,44.45,2668800.0,31.9226,32.0379,31.5192,32.0235,2668800.0
2008-01-31 11:00:00,44.46,44.59,43.92,44.24,2273600.0,32.0307,32.1244,31.6417,31.8722,2273600.0
2008-01-31 11:30:00,44.22,44.96,43.81,44.39,2557000.0,31.8578,32.3909,31.5624,31.9803,2557000.0
2008-01-31 12:00:00,44.39,44.6,44.16,44.25,2115800.0,31.9803,32.1316,31.8146,31.8794,2115800.0
2008-01-31 12:30:00,44.27,44.52,43.9,44.13,1192400.0,31.8938,32.0739,31.6273,31.793,1192400.0
2008-01-31 13:00:00,44.13,44.21,43.98,44.08,796000.0,31.793,31.8506,31.6849,31.7569,796000.0
2008-01-31 13:30:00,44.1,44.49,44.07,44.21,865600.0,31.7714,32.0523,31.7497,31.8506,865600.0
2008-01-31 14:00:00,44.23,44.59,44.08,44.35,1411600.0,31.865,32.1244,31.7569,31.9515,1411600.0
2008-01-31 14:30:00,44.36,44.88,44.34,44.85,1733200.0,31.9587,32.3333,31.9443,32.3117,1733200.0
2008-01-31 15:00:00,44.83,44.88,44.54,44.71,1370800.0,32.2973,32.3333,32.0883,32.2108,1370800.0
2008-01-31 15:30:00,44.71,44.9,44.2,44.4,2394400.0,32.2108,32.3477,31.8434,31.9875,2394400.0
2008-02-01 09:30:00,46.12,46.85,45.96,46.06,5315200.0,33.2266,33.7526,33.1114,33.1834,5315200.0
2008-02-01 10:00:00,46.07,46.38,44.96,45.31,4257400.0,33.1906,33.414,32.3909,32.6431,4257400.0
2008-02-01 10:30:00,45.31,45.63,44.82,44.92,2656800.0,32.6431,32.8736,32.2901,32.3621,2656800.0
2008-02-01 11:00:00,44.92,45.56,44.73,45.0,2079200.0,32.3621,32.8232,32.2252,32.4197,2079200.0
2008-02-01 11:30:00,44.99,45.44,44.85,45.39,1648600.0,32.4125,32.7367,32.3117,32.7007,1648600.0
2008-02-01 12:00:00,45.4,45.58,45.19,45.32,1058400.0,32.7079,32.8376,32.5566,32.6503,1058400.0
2008-02-01 12:30:00,45.3,45.37,45.16,45.25,1035000.0,32.6359,32.6863,32.535,32.5999,1035000.0
2008-02-01 13:00:00,45.25,45.62,45.24,45.56,833400.0,32.5999,32.8664,32.5927,32.8232,833400.0
2008-02-01 13:30:00,45.56,46.01,45.54,45.65,1352200.0,32.8232,33.1474,32.8088,32.888,1352200.0
2008-02-01 14:00:00,45.63,45.85,45.5,45.74,1311400.0,32.8736,33.0321,32.78,32.9529,1311400.0
2008-02-01 14:30:00,45.74,46.16,45.68,46.13,1886400.0,32.9529,33.2555,32.9096,33.2338,1886400.0
2008-02-01 15:00:00,46.13,46.37,46.07,46.33,2691600.0,33.2338,33.4068,33.1906,33.3779,2691600.0
2008-02-01 15:30:00,46.33,46.52,46.18,46.22,3814000.0,33.3779,33.5148,33.2699,33.2987,3814000.0
2008-02-04 09:30:00,46.3,46.5,45.13,45.21,2388200.0,33.3563,33.5004,32.5134,32.571,2388200.0
2008-02-04 10:00:00,45.2,45.6,44.82,45.44,2417600.0,32.5638,32.852,32.2901,32.7367,2417600.0
2008-02-04 10:30:00,45.46,45.75,45.19,45.63,1064800.0,32.7512,32.9601,32.5566,32.8736,1064800.0
2008-02-04 11:00:00,45.66,45.99,45.52,45.84,996600.0,32.8952,33.133,32.7944,33.0249,996600.0
2008-02-04 11:30:00,45.84,46.0,45.76,45.89,756000.0,33.0249,33.1402,32.9673,33.0609,756000.0
2008-02-04 12:00:00,45.9,46.2,45.79,46.06,654800.0,33.0681,33.2843,32.9889,33.1834,654800.0
2008-02-04 12:30:00,46.06,46.26,46.01,46.17,911800.0,33.1834,33.3275,33.1474,33.2627,911800.0
2008-02-04 13:00:00,46.17,46.24,45.85,45.95,670200.0,33.2627,33.3131,33.0321,33.1042,670200.0
2008-02-04 13:30:00,45.97,46.24,45.95,46.13,439600.0,33.1186,33.3131,33.1042,33.2338,439600.0
2008-02-04 14:00:00,46.14,46.21,45.96,45.99,533800.0,33.241,33.2915,33.1114,33.133,533800.0
2008-02-04 14:30:00,46.01,46.01,45.63,45.85,1140400.0,33.1474,33.1474,32.8736,33.0321,1140400.0
2008-02-04 15:00:00,45.85,45.96,45.72,45.88,621800.0,33.0321,33.1114,32.9385,33.0537,621800.0
2008-02-04 15:30:00,45.88,46.04,45.53,45.59,2135600.0,33.0537,33.169,32.8016,32.8448,2135600.0
2008-02-05 09:30:00,44.23,44.34,43.17,43.66,4056400.0,31.865,31.9443,31.1013,31.4544,4056400.0
2008-02-05 10:00:00,43.67,43.83,43.41,43.74,2115200.0,31.4616,31.5768,31.2743,31.512,2115200.0
2008-02-05 10:30:00,43.73,43.91,43.46,43.77,1527200.0,31.5048,31.6345,31.3103,31.5336,1527200.0
2008-02-05 11:00:00,43.79,44.14,43.6,44.05,1742400.0,31.548,31.8002,31.4111,31.7353,1742400.0
2008-02-05 11:30:00,44.03,44.46,43.94,44.17,1353800.0,31.7209,32.0307,31.6561,31.8218,1353800.0
2008-02-05 12:00:00,44.18,44.26,43.66,43.74,825800.0,31.829,31.8866,31.4544,31.512,825800.0
2008-02-05 12:30:00,43.74,43.75,43.35,43.49,961200.0,31.512,31.5192,31.231,31.3319,961200.0
2008-02-05 13:00:00,43.49,43.7,43.29,43.4,959600.0,31.3319,31.4832,31.1878,31.267,959600.0
2008-02-05 13:30:00,43.41,43.47,43.02,43.38,1023000.0,31.2743,31.3175,30.9933,31.2526,1023000.0
2008-02-05 14:00:00,43.38,43.71,43.16,43.62,1028400.0,31.2526,31.4904,31.0941,31.4255,1028400.0
2008-02-05 14:30:00,43.63,43.88,43.48,43.56,1716400.0,31.4327,31.6129,31.3247,31.3823,1716400.0
2008-02-05 15:00:00,43.56,43.6,43.05,43.1,1760800.0,31.3823,31.4111,31.0149,31.0509,1760800.0
2008-02-05 15:30:00,43.11,43.42,42.89,43.02,2455000.0,31.0581,31.2815,30.8996,30.9933,2455000.0
2008-02-06 09:30:00,43.45,43.81,43.02,43.36,2456200.0,31.3031,31.5624,30.9933,31.2382,2456200.0
2008-02-06 10:00:00,43.36,44.05,43.36,43.71,2454200.0,31.2382,31.7353,31.2382,31.4904,2454200.0
2008-02-06 10:30:00,43.73,44.05,43.47,43.97,1502600.0,31.5048,31.7353,31.3175,31.6777,1502600.0
2008-02-06 11:00:00,43.96,44.38,43.92,44.27,1389000.0,31.6705,31.9731,31.6417,31.8938,1389000.0
2008-02-06 11:30:00,44.3,44.33,43.8,43.88,1460400.0,31.9154,31.9371,31.5552,31.6129,1460400.0
2008-02-06 12:00:00,43.88,43.97,43.45,43.46,920600.0,31.6129,31.6777,31.3031,31.3103,920600.0
2008-02-06 12:30:00,43.46,43.6,43.25,43.35,672800.0,31.3103,31.4111,31.159,31.231,672800.0
2008-02-06 13:00:00,43.35,43.62,43.27,43.51,941000.0,31.231,31.4255,31.1734,31.3463,941000.0
2008-02-06 13:30:00,43.51,43.52,43.27,43.3,867800.0,31.3463,31.3535,31.1734,31.195,867800.0
2008-02-06 14:00:00,43.32,43.39,42.79,43.15,1357200.0,31.2094,31.2598,30.8276,31.0869,1357200.0
2008-02-06 14:30:00,43.15,43.37,43.0,43.1,931400.0,31.0869,31.2454,30.9789,31.0509,931400.0
2008-02-06 15:00:00,43.1,43.26,42.6,42.77,1344600.0,31.0509,31.1662,30.6907,30.8132,1344600.0
2008-02-06 15:30:00,42.78,42.89,42.22,42.47,2232400.0,30.8204,30.8996,30.4169,30.597,2232400.0
2008-02-07 09:30:00,41.74,42.45,41.31,41.38,3274800.0,30.0711,30.5826,29.7613,29.8118,3274800.0
2008-02-07 10:00:00,41.38,42.8,41.35,42.55,2842600.0,29.8118,30.8348,29.7901,30.6547,2842600.0
2008-02-07 10:30:00,42.52,42.95,42.33,42.72,1422000.0,30.6331,30.9428,30.4962,30.7771,1422000.0
2008-02-07 11:00:00,42.72,42.93,42.46,42.69,1981200.0,30.7771,30.9284,30.5898,30.7555,1981200.0
2008-02-07 11:30:00,42.67,43.34,42.46,43.31,1397800.0,30.7411,31.2238,30.5898,31.2022,1397800.0
2008-02-07 12:00:00,43.31,43.69,42.98,43.63,1104200.0,31.2022,31.476,30.9645,31.4327,1104200.0
2008-02-07 12:30:00,43.62,44.33,43.6,44.01,2584000.0,31.4255,31.9371,31.4111,31.7065,2584000.0
2008-02-07 13:00:00,44.01,44.02,43.41,43.75,1228600.0,31.7065,31.7137,31.2743,31.5192,1228600.0
2008-02-07 13:30:00,43.75,44.29,43.68,44.22,2050000.0,31.5192,31.9082,31.4688,31.8578,2050000.0
2008-02-07 14:00:00,44.23,44.41,43.6,43.77,1437200.0,31.865,31.9947,31.4111,31.5336,1437200.0
2008-02-07 14:30:00,43.8,43.87,43.3,43.63,1755200.0,31.5552,31.6057,31.195,31.4327,1755200.0
2008-02-07 15:00:00,43.64,43.74,43.15,43.53,2238000.0,31.44,31.512,31.0869,31.3607,2238000.0
2008-02-07 15:30:00,43.52,43.82,43.2,43.52,2058000.0,31.3535,31.5696,31.123,31.3535,2058000.0
2008-02-08 09:30:00,43.72,45.33,43.72,45.2,2824200.0,31.4976,32.6575,31.4976,32.5638,2824200.0
2008-02-08 10:00:00,45.2,45.48,44.83,45.16,2446400.0,32.5638,32.7656,32.2973,32.535,2446400.0
2008-02-08 10:30:00,45.16,45.84,45.04,45.59,2155400.0,32.535,33.0249,32.4486,32.8448,2155400.0
2008-02-08 11:00:00,45.59,45.9,45.36,45.41,1909000.0,32.8448,33.0681,32.6791,32.7151,1909000.0
2008-02-08 11:30:00,45.41,45.58,45.12,45.19,1309600.0,32.7151,32.8376,32.5062,32.5566,1309600.0
2008-02-08 12:00:00,45.23,45.48,45.01,45.31,1308600.0,32.5855,32.7656,32.427,32.6431,1308600.0
2008-02-08 12:30:00,45.31,45.38,45.1,45.27,621800.0,32.6431,32.6935,32.4918,32.6143,621800.0
2008-02-08 13:00:00,45.28,45.38,45.0,45.25,778400.0,32.6215,32.6935,32.4197,32.5999,778400.0
2008-02-08 13:30:00,45.25,45.26,44.76,45.23,1616600.0,32.5999,32.6071,32.2468,32.5855,1616600.0
2008-02-08 14:00:00,45.24,45.25,45.02,45.13,1159400.0,32.5927,32.5999,32.4342,32.5134,1159400.0
2008-02-08 14:30:00,45.14,45.26,45.02,45.07,966400.0,32.5206,32.6071,32.4342,32.4702,966400.0
2008-02-08 15:00:00,45.05,45.25,44.95,45.23,1071200.0,32.4558,32.5999,32.3837,32.5855,1071200.0
2008-02-08 15:30:00,45.24,45.66,45.16,45.48,2182000.0,32.5927,32.8952,32.535,32.7656,2182000.0
2008-02-11 09:30:00,46.06,46.64,45.85,45.96,3265000.0,33.1834,33.6013,33.0321,33.1114,3265000.0
2008-02-11 10:00:00,45.95,46.24,45.52,45.88,2155000.0,33.1042,33.3131,32.7944,33.0537,2155000.0
2008-02-11 10:30:00,45.88,46.15,45.6,46.09,1357600.0,33.0537,33.2483,32.852,33.205,1357600.0
2008-02-11 11:00:00,46.09,46.44,45.88,46.33,1508200.0,33.205,33.4572,33.0537,33.3779,1508200.0
2008-02-11 11:30:00,46.33,46.45,46.16,46.24,1192800.0,33.3779,33.4644,33.2555,33.3131,1192800.0
2008-02-11 12:00:00,46.26,46.63,46.25,46.48,1776600.0,33.3275,33.5941,33.3203,33.486,1776600.0
2008-02-11 12:30:00,46.44,46.77,46.44,46.68,1105400.0,33.4572,33.6949,33.4572,33.6301,1105400.0
2008-02-11 13:00:00,46.68,46.81,46.52,46.79,763800.0,33.6301,33.7237,33.5148,33.7093,763800.0
2008-02-11 13:30:00,46.82,46.88,46.63,46.69,764000.0,33.7309,33.7742,33.5941,33.6373,764000.0
2008-02-11 14:00:00,46.68,46.74,46.52,46.69,865000.0,33.6301,33.6733,33.5148,33.6373,865000.0
2008-02-11 14:30:00,46.67,46.8,46.47,46.65,803600.0,33.6229,33.7165,33.4788,33.6085,803600.0
2008-02-11 15:00:00,46.67,46.99,46.6,46.97,1316600.0,33.6229,33.8534,33.5725,33.839,1316600.0
2008-02-11 15:30:00,46.96,46.99,46.61,46.74,2055000.0,33.8318,33.8534,33.5797,33.6733,2055000.0
2008-02-12 09:30:00,47.13,47.5,47.0,47.43,2845800.0,33.9543,34.2208,33.8606,34.1704,2845800.0
2008-02-12 10:00:00,47.43,48.0,47.42,47.85,3037800.0,34.1704,34.5811,34.1632,34.473,3037800.0
2008-02-12 10:30:00,47.86,47.88,47.58,47.79,1736800.0,34.4802,34.4946,34.2785,34.4298,1736800.0
2008-02-12 11:00:00,47.81,48.0,47.72,47.76,1458400.0,34.4442,34.5811,34.3793,34.4082,1458400.0
2008-02-12 11:30:00,47.74,47.83,47.36,47.38,1583200.0,34.3938,34.4586,34.12,34.1344,1583200.0
2008-02-12 12:00:00,47.38,47.64,47.12,47.23,1288000.0,34.1344,34.3217,33.9471,34.0263,1288000.0
2008-02-12 12:30:00,47.23,47.32,47.0,47.27,1290000.0,34.0263,34.0912,33.8606,34.0551,1290000.0
2008-02-12 13:00:00,47.27,47.49,47.18,47.38,847600.0,34.0551,34.2136,33.9903,34.1344,847600.0
2008-02-12 13:30:00,47.35,47.35,47.17,47.29,642600.0,34.1128,34.1128,33.9831,34.0696,642600.0
2008-02-12 14:00:00,47.3,47.31,46.94,47.24,6111400.0,34.0768,34.084,33.8174,34.0335,6111400.0
2008-02-12 14:30:00,47.21,47.21,46.58,47.1,1436000.0,34.0119,34.0119,33.558,33.9327,1436000.0
2008-02-12 15:00:00,47.1,47.1,46.3,46.52,1718000.0,33.9327,33.9327,33.3563,33.5148,1718000.0
2008-02-12 15:30:00,46.52,46.56,45.97,46.32,2736600.0,33.5148,33.5436,33.1186,33.3707,2736600.0
2008-02-13 09:30:00,46.82,47.43,46.02,46.38,2551400.0,33.7309,34.1704,33.1546,33.414,2551400.0
2008-02-13 10:00:00,46.38,46.5,45.42,45.67,2355800.0,33.414,33.5004,32.7223,32.9024,2355800.0
2008-02-13 10:30:00,45.69,45.89,45.24,45.81,2173800.0,32.9169,33.0609,32.5927,33.0033,2173800.0
2008-02-13 11:00:00,45.81,46.6,45.71,46.6,1669400.0,33.0033,33.5725,32.9313,33.5725,1669400.0
2008-02-13 11:30:00,46.6,47.05,46.46,46.73,2048400.0,33.5725,33.8966,33.4716,33.6661,2048400.0
2008-02-13 12:00:00,46.71,47.1,46.62,46.77,1089000.0,33.6517,33.9327,33.5869,33.6949,1089000.0
2008-02-13 12:30:00,46.77,46.91,46.74,46.84,661600.0,33.6949,33.7958,33.6733,33.7454,661600.0
2008-02-13 13:00:00,46.83,47.28,46.59,47.09,1339600.0,33.7382,34.0623,33.5652,33.9255,1339600.0
2008-02-13 13:30:00,47.08,47.28,46.95,47.06,1007000.0,33.9183,34.0623,33.8246,33.9039,1007000.0
2008-02-13 14:00:00,47.04,47.13,46.8,46.97,918600.0,33.8894,33.9543,33.7165,33.839,918600.0
2008-02-13 14:30:00,46.96,47.38,46.88,47.27,1466200.0,33.8318,34.1344,33.7742,34.0551,1466200.0
2008-02-13 15:00:00,47.27,47.37,46.88,47.16,1793400.0,34.0551,34.1272,33.7742,33.9759,1793400.0
2008-02-13 15:30:00,47.16,47.22,46.88,47.02,2171200.0,33.9759,34.0191,33.7742,33.875,2171200.0
2008-02-14 09:30:00,47.19,47.62,46.88,47.01,2168000.0,33.9975,34.3073,33.7742,33.8678,2168000.0
2008-02-14 10:00:00,47.01,47.27,46.7,47.07,1581800.0,33.8678,34.0551,33.6445,33.9111,1581800.0
2008-02-14 10:30:00,47.09,47.29,46.81,46.87,1023000.0,33.9255,34.0696,33.7237,33.767,1023000.0
2008-02-14 11:00:00,46.88,47.03,46.6,46.8,1062200.0,33.7742,33.8822,33.5725,33.7165,1062200.0
2008-02-14 11:30:00,46.8,46.8,46.47,46.55,1109400.0,33.7165,33.7165,33.4788,33.5364,1109400.0
2008-02-14 12:00:00,46.56,46.74,46.44,46.69,717600.0,33.5436,33.6733,33.4572,33.6373,717600.0
2008-02-14 12:30:00,46.68,46.75,46.44,46.45,830200.0,33.6301,33.6805,33.4572,33.4644,830200.0
2008-02-14 13:00:00,46.44,46.52,46.05,46.24,931400.0,33.4572,33.5148,33.1762,33.3131,931400.0
2008-02-14 13:30:00,46.24,46.43,45.72,45.93,1946800.0,33.3131,33.45,32.9385,33.0898,1946800.0
2008-02-14 14:00:00,45.93,46.18,45.85,45.96,792800.0,33.0898,33.2699,33.0321,33.1114,792800.0
2008-02-14 14:30:00,45.94,46.09,45.63,46.07,1001000.0,33.097,33.205,32.8736,33.1906,1001000.0
2008-02-14 15:00:00,46.08,46.34,45.9,46.24,1578800.0,33.1978,33.3851,33.0681,33.3131,1578800.0
2008-02-14 15:30:00,46.24,46.3,45.96,46.13,1611400.0,33.3131,33.3563,33.1114,33.2338,1611400.0
2008-02-15 09:30:00,46.1,46.33,45.7,46.17,2627000.0,33.2122,33.3779,32.9241,33.2627,2627000.0
2008-02-15 10:00:00,46.17,46.48,46.12,46.31,1576200.0,33.2627,33.486,33.2266,33.3635,1576200.0
2008-02-15 10:30:00,46.3,46.63,46.04,46.1,1245400.0,33.3563,33.5941,33.169,33.2122,1245400.0
2008-02-15 11:00:00,46.15,46.47,46.15,46.32,988600.0,33.2483,33.4788,33.2483,33.3707,988600.0
2008-02-15 11:30:00,46.32,46.34,45.96,46.04,1637000.0,33.3707,33.3851,33.1114,33.169,1637000.0
2008-02-15 12:00:00,46.03,46.25,46.02,46.1,840600.0,33.1618,33.3203,33.1546,33.2122,840600.0
2008-02-15 12:30:00,46.1,46.15,45.88,46.09,1234600.0,33.2122,33.2483,33.0537,33.205,1234600.0
2008-02-15 13:00:00,46.09,46.21,45.93,46.1,831000.0,33.205,33.2915,33.0898,33.2122,831000.0
2008-02-15 13:30:00,46.1,46.46,46.1,46.45,798400.0,33.2122,33.4716,33.2122,33.4644,798400.0
2008-02-15 14:00:00,46.45,46.52,46.23,46.36,825600.0,33.4644,33.5148,33.3059,33.3995,825600.0
2008-02-15 14:30:00,46.36,46.49,46.21,46.34,916600.0,33.3995,33.4932,33.2915,33.3851,916600.0
2008-02-15 15:00:00,46.34,46.62,46.31,46.35,1379600.0,33.3851,33.5869,33.3635,33.3923,1379600.0
2008-02-15 15:30:00,46.35,46.73,46.31,46.62,2624600.0,33.3923,33.6661,33.3635,33.5869,2624600.0
2008-02-19 09:30:00,48.14,49.55,48.09,49.01,5883400.0,34.6819,35.6977,34.6459,35.3087,5883400.0
2008-02-19 10:00:00,49.01,49.88,48.92,49.38,3837000.0,35.3087,35.9355,35.2439,35.5753,3837000.0
2008-02-19 10:30:00,49.38,49.47,48.72,49.22,2243800.0,35.5753,35.6401,35.0998,35.46,2243800.0
2008-02-19 11:00:00,49.22,49.32,48.88,49.1,1335000.0,35.46,35.532,35.2151,35.3735,1335000.0
2008-02-19 11:30:00,49.1,49.75,49.1,49.65,1792800.0,35.3735,35.8418,35.3735,35.7698,1792800.0
2008-02-19 12:00:00,49.65,49.74,49.46,49.49,1152400.0,35.7698,35.8346,35.6329,35.6545,1152400.0
2008-02-19 12:30:00,49.49,49.55,49.24,49.4,922600.0,35.6545,35.6977,35.4744,35.5897,922600.0
2008-02-19 13:00:00,49.4,49.59,49.2,49.3,1251200.0,35.5897,35.7266,35.4456,35.5176,1251200.0
2008-02-19 13:30:00,49.3,49.7,48.95,49.06,1421800.0,35.5176,35.8058,35.2655,35.3447,1421800.0
2008-02-19 14:00:00,49.06,49.37,48.99,49.24,1557600.0,35.3447,35.5681,35.2943,35.4744,1557600.0
2008-02-19 14:30:00,49.24,49.3,48.68,48.69,1614200.0,35.4744,35.5176,35.071,35.0782,1614200.0
2008-02-19 15:00:00,48.69,48.77,48.43,48.67,1569800.0,35.0782,35.1358,34.8909,35.0638,1569800.0
2008-02-19 15:30:00,48.67,49.02,48.6,48.95,1574400.0,35.0638,35.3159,35.0133,35.2655,1574400.0
2008-02-20 09:30:00,48.32,48.6,48.01,48.33,1843600.0,34.8116,35.0133,34.5883,34.8188,1843600.0
2008-02-20 10:00:00,48.3,48.79,48.27,48.48,1568600.0,34.7972,35.1502,34.7756,34.9269,1568600.0
2008-02-20 10:30:00,48.47,48.72,48.27,48.27,1010000.0,34.9197,35.0998,34.7756,34.7756,1010000.0
2008-02-20 11:00:00,48.27,48.57,48.2,48.43,768800.0,34.7756,34.9917,34.7252,34.8909,768800.0
2008-02-20 11:30:00,48.42,48.49,48.16,48.38,577600.0,34.8837,34.9341,34.6963,34.8548,577600.0
2008-02-20 12:00:00,48.37,48.99,48.31,48.79,1835600.0,34.8476,35.2943,34.8044,35.1502,1835600.0
2008-02-20 12:30:00,48.78,48.99,48.73,48.82,906000.0,35.143,35.2943,35.107,35.1718,906000.0
2008-02-20 13:00:00,48.82,49.13,48.7,48.73,1067400.0,35.1718,35.3952,35.0854,35.107,1067400.0
2008-02-20 13:30:00,48.72,48.99,48.61,48.8,859600.0,35.0998,35.2943,35.0205,35.1574,859600.0
2008-02-20 14:00:00,48.8,49.18,48.65,49.17,1841200.0,35.1574,35.4312,35.0494,35.424,1841200.0
2008-02-20 14:30:00,49.17,49.77,49.12,49.63,1348200.0,35.424,35.8562,35.388,35.7554,1348200.0
2008-02-20 15:00:00,49.63,49.74,49.32,49.35,1958400.0,35.7554,35.8346,35.532,35.5537,1958400.0
2008-02-20 15:30:00,49.35,49.66,49.2,49.66,2222400.0,35.5537,35.777,35.4456,35.777,2222400.0
2008-02-21 09:30:00,50.13,51.41,49.7,51.3,4897600.0,36.1156,37.0378,35.8058,36.9585,4897600.0
2008-02-21 10:00:00,51.29,51.3,50.75,50.9,3947200.0,36.9513,36.9585,36.5623,36.6703,3947200.0
2008-02-21 10:30:00,50.9,51.08,50.35,50.41,2483200.0,36.6703,36.8,36.2741,36.3173,2483200.0
2008-02-21 11:00:00,50.41,51.02,50.3,50.94,1669200.0,36.3173,36.7568,36.2381,36.6992,1669200.0
2008-02-21 11:30:00,50.93,51.32,50.92,51.26,2057800.0,36.692,36.9729,36.6847,36.9297,2057800.0
2008-02-21 12:00:00,51.28,51.28,50.69,50.88,1426200.0,36.9441,36.9441,36.519,36.6559,1426200.0
2008-02-21 12:30:00,50.88,51.02,50.62,50.68,1161000.0,36.6559,36.7568,36.4686,36.5118,1161000.0
2008-02-21 13:00:00,50.7,50.93,50.39,50.66,1487800.0,36.5263,36.692,36.3029,36.4974,1487800.0
2008-02-21 13:30:00,50.66,50.66,50.13,50.44,2143600.0,36.4974,36.4974,36.1156,36.3389,2143600.0
2008-02-21 14:00:00,50.42,50.93,50.25,50.53,1257600.0,36.3245,36.692,36.2021,36.4038,1257600.0
2008-02-21 14:30:00,50.53,50.63,50.17,50.23,1425200.0,36.4038,36.4758,36.1444,36.1876,1425200.0
2008-02-21 15:00:00,50.23,50.27,49.8,49.96,1831000.0,36.1876,36.2165,35.8779,35.9931,1831000.0
2008-02-21 15:30:00,49.95,50.16,49.73,49.95,2064800.0,35.9859,36.1372,35.8274,35.9859,2064800.0
2008-02-22 09:30:00,50.7,50.7,49.59,49.73,1777400.0,36.5263,36.5263,35.7266,35.8274,1777400.0
2008-02-22 10:00:00,49.72,49.74,48.91,49.04,2359000.0,35.8202,35.8346,35.2367,35.3303,2359000.0
2008-02-22 10:30:00,49.05,49.12,48.63,48.87,1809800.0,35.3375,35.388,35.0349,35.2078,1809800.0
2008-02-22 11:00:00,48.87,49.18,48.78,48.99,1115200.0,35.2078,35.4312,35.143,35.2943,1115200.0
2008-02-22 11:30:00,48.99,49.13,48.77,48.95,732000.0,35.2943,35.3952,35.1358,35.2655,732000.0
2008-02-22 12:00:00,48.98,49.01,48.52,48.63,1097400.0,35.2871,35.3087,34.9557,35.0349,1097400.0
2008-02-22 12:30:00,48.65,49.02,48.48,48.85,1044000.0,35.0494,35.3159,34.9269,35.1934,1044000.0
2008-02-22 13:00:00,48.85,49.3,48.72,49.18,1074400.0,35.1934,35.5176,35.0998,35.4312,1074400.0
2008-02-22 13:30:00,49.13,49.24,48.81,48.81,1850000.0,35.3952,35.4744,35.1646,35.1646,1850000.0
2008-02-22 14:00:00,48.83,49.09,48.74,48.93,647600.0,35.179,35.3663,35.1142,35.2511,647600.0
2008-02-22 14:30:00,48.93,49.2,48.81,49.06,734800.0,35.2511,35.4456,35.1646,35.3447,734800.0
2008-02-22 15:00:00,49.06,49.19,48.71,49.13,1017600.0,35.3447,35.4384,35.0926,35.3952,1017600.0
2008-02-22 15:30:00,49.13,49.85,49.06,49.85,2990600.0,35.3952,35.9139,35.3447,35.9139,2990600.0
2008-02-25 09:30:00,49.76,49.85,48.45,48.62,2255400.0,35.849,35.9139,34.9053,35.0277,2255400.0
2008-02-25 10:00:00,48.61,49.38,48.5,49.38,1657000.0,35.0205,35.5753,34.9413,35.5753,1657000.0
2008-02-25 10:30:00,49.37,49.81,49.21,49.67,2034000.0,35.5681,35.8851,35.4528,35.7842,2034000.0
2008-02-25 11:00:00,49.67,49.85,49.36,49.42,1114600.0,35.7842,35.9139,35.5609,35.6041,1114600.0
2008-02-25 11:30:00,49.41,49.5,49.11,49.18,812600.0,35.5969,35.6617,35.3808,35.4312,812600.0
2008-02-25 12:00:00,49.18,49.25,49.05,49.13,702200.0,35.4312,35.4816,35.3375,35.3952,702200.0
2008-02-25 12:30:00,49.13,49.55,49.08,49.43,528600.0,35.3952,35.6977,35.3591,35.6113,528600.0
2008-02-25 13:00:00,49.42,49.65,49.33,49.48,583000.0,35.6041,35.7698,35.5392,35.6473,583000.0
2008-02-25 13:30:00,49.48,49.5,49.13,49.35,644400.0,35.6473,35.6617,35.3952,35.5537,644400.0
2008-02-25 14:00:00,49.38,49.78,49.15,49.71,1202600.0,35.5753,35.8634,35.4096,35.813,1202600.0
2008-02-25 14:30:00,49.71,49.81,49.26,49.55,1805800.0,35.813,35.8851,35.4888,35.6977,1805800.0
2008-02-25 15:00:00,49.55,49.92,49.47,49.86,1246400.0,35.6977,35.9643,35.6401,35.9211,1246400.0
2008-02-25 15:30:00,49.86,50.39,49.77,50.18,2186400.0,35.9211,36.3029,35.8562,36.1516,2186400.0
2008-02-26 09:30:00,49.99,49.99,49.11,49.4,1852800.0,36.0147,36.0147,35.3808,35.5897,1852800.0
2008-02-26 10:00:00,49.39,49.58,49.16,49.37,1743800.0,35.5825,35.7194,35.4168,35.5681,1743800.0
2008-02-26 10:30:00,49.35,50.0,49.24,49.74,1695400.0,35.5537,36.0219,35.4744,35.8346,1695400.0
2008-02-26 11:00:00,49.72,50.17,49.69,49.99,1457200.0,35.8202,36.1444,35.7986,36.0147,1457200.0
2008-02-26 11:30:00,49.99,50.54,49.95,50.43,1111800.0,36.0147,36.411,35.9859,36.3317,1111800.0
2008-02-26 12:00:00,50.44,50.95,50.21,50.73,1458400.0,36.3389,36.7064,36.1732,36.5479,1458400.0
2008-02-26 12:30:00,50.74,50.78,50.47,50.57,1226000.0,36.5551,36.5839,36.3605,36.4326,1226000.0
2008-02-26 13:00:00,50.58,50.81,50.47,50.54,1126200.0,36.4398,36.6055,36.3605,36.411,1126200.0
2008-02-26 13:30:00,50.53,50.57,50.02,50.12,1530800.0,36.4038,36.4326,36.0364,36.1084,1530800.0
2008-02-26 14:00:00,50.12,50.41,50.04,50.35,947000.0,36.1084,36.3173,36.0508,36.2741,947000.0
2008-02-26 14:30:00,50.35,50.49,50.27,50.36,1303200.0,36.2741,36.375,36.2165,36.2813,1303200.0
2008-02-26 15:00:00,50.36,50.41,49.98,50.19,1687800.0,36.2813,36.3173,36.0075,36.1588,1687800.0
2008-02-26 15:30:00,50.2,50.31,49.96,50.24,1873200.0,36.166,36.2453,35.9931,36.1948,1873200.0
2008-02-27 09:30:00,50.13,51.5,49.75,51.44,2872600.0,36.1156,37.1026,35.8418,37.0594,2872600.0
2008-02-27 10:00:00,51.42,52.38,51.39,51.99,3943000.0,37.045,37.7366,37.0234,37.4556,3943000.0
2008-02-27 10:30:00,52.01,52.5,51.8,52.13,4046200.0,37.47,37.823,37.3187,37.5565,4046200.0
2008-02-27 11:00:00,52.16,52.38,51.83,52.15,2687400.0,37.5781,37.7366,37.3403,37.5709,2687400.0
2008-02-27 11:30:00,52.15,52.24,51.88,52.21,1580400.0,37.5709,37.6357,37.3764,37.6141,1580400.0
2008-02-27 12:00:00,52.22,52.31,52.05,52.27,904400.0,37.6213,37.6862,37.4988,37.6573,904400.0
2008-02-27 12:30:00,52.26,52.5,52.21,52.4,968200.0,37.6501,37.823,37.6141,37.751,968200.0
2008-02-27 13:00:00,52.4,52.49,52.35,52.38,939200.0,37.751,37.8158,37.715,37.7366,939200.0
2008-02-27 13:30:00,52.38,52.42,51.76,51.82,2014600.0,37.7366,37.7654,37.2899,37.3331,2014600.0
2008-02-27 14:00:00,51.82,51.85,51.06,51.35,1799800.0,37.3331,37.3548,36.7856,36.9945,1799800.0
2008-02-27 14:30:00,51.35,51.85,51.34,51.79,1275200.0,36.9945,37.3548,36.9873,37.3115,1275200.0
2008-02-27 15:00:00,51.77,51.97,51.6,51.89,1246600.0,37.2971,37.4412,37.1746,37.3836,1246600.0
2008-02-27 15:30:00,51.88,51.96,51.68,51.81,1885000.0,37.3764,37.434,37.2323,37.3259,1885000.0
2008-02-28 09:30:00,51.63,52.35,51.56,51.96,2469600.0,37.1963,37.715,37.1458,37.434,2469600.0
2008-02-28 10:00:00,51.97,52.75,51.93,52.72,1601200.0,37.4412,38.0032,37.4124,37.9815,1601200.0
2008-02-28 10:30:00,52.73,53.2,52.47,52.94,2051800.0,37.9887,38.3273,37.8014,38.14,2051800.0
2008-02-28 11:00:00,52.94,53.05,52.33,52.73,1708200.0,38.14,38.2193,37.7006,37.9887,1708200.0
2008-02-28 11:30:00,52.73,52.77,52.52,52.72,1273600.0,37.9887,38.0176,37.8374,37.9815,1273600.0
2008-02-28 12:00:00,52.72,52.8,52.58,52.7,1599200.0,37.9815,38.0392,37.8807,37.9671,1599200.0
2008-02-28 12:30:00,52.69,52.88,52.62,52.65,937200.0,37.9599,38.0968,37.9095,37.9311,937200.0
2008-02-28 13:00:00,52.65,52.96,52.53,52.77,884400.0,37.9311,38.1544,37.8447,38.0176,884400.0
2008-02-28 13:30:00,52.75,53.1,52.74,53.09,867400.0,38.0032,38.2553,37.9959,38.2481,867400.0
2008-02-28 14:00:00,53.1,53.32,52.98,53.32,1311200.0,38.2553,38.4138,38.1689,38.4138,1311200.0
2008-02-28 14:30:00,53.32,53.67,53.26,53.62,1911800.0,38.4138,38.666,38.3706,38.6299,1911800.0
2008-02-28 15:00:00,53.63,53.69,53.13,53.15,2170200.0,38.6371,38.6804,38.2769,38.2913,2170200.0
2008-02-28 15:30:00,53.15,53.49,53.13,53.32,2300200.0,38.2913,38.5363,38.2769,38.4138,2300200.0
2008-02-29 09:30:00,52.98,52.98,52.13,52.54,2988200.0,38.1689,38.1689,37.5565,37.8519,2988200.0
2008-02-29 10:00:00,52.54,52.55,51.14,51.35,3444200.0,37.8519,37.8591,36.8432,36.9945,3444200.0
2008-02-29 10:30:00,51.35,51.47,51.13,51.39,1836000.0,36.9945,37.081,36.836,37.0234,1836000.0
2008-02-29 11:00:00,51.38,51.66,51.23,51.52,1396000.0,37.0161,37.2179,36.9081,37.117,1396000.0
2008-02-29 11:30:00,51.52,51.9,51.49,51.82,1316400.0,37.117,37.3908,37.0954,37.3331,1316400.0
2008-02-29 12:00:00,51.82,51.9,51.67,51.76,930800.0,37.3331,37.3908,37.2251,37.2899,930800.0
2008-02-29 12:30:00,51.74,51.82,51.38,51.48,712000.0,37.2755,37.3331,37.0161,37.0882,712000.0
2008-02-29 13:00:00,51.46,51.73,51.44,51.51,895800.0,37.0738,37.2683,37.0594,37.1098,895800.0
2008-02-29 13:30:00,51.51,51.52,50.84,50.87,1216600.0,37.1098,37.117,36.6271,36.6487,1216600.0
2008-02-29 14:00:00,50.86,50.86,50.41,50.52,2161600.0,36.6415,36.6415,36.3173,36.3966,2161600.0
2008-02-29 14:30:00,50.52,50.75,50.4,50.66,2051200.0,36.3966,36.5623,36.3101,36.4974,2051200.0
2008-02-29 15:00:00,50.66,50.67,50.32,50.57,1893600.0,36.4974,36.5046,36.2525,36.4326,1893600.0
2008-02-29 15:30:00,50.57,50.69,49.98,50.56,4108000.0,36.4326,36.519,36.0075,36.4254,4108000.0
2008-03-03 09:30:00,50.93,51.96,50.93,51.43,3276200.0,36.692,37.434,36.692,37.0522,3276200.0
2008-03-03 10:00:00,51.42,52.47,51.36,52.29,2667600.0,37.045,37.8014,37.0017,37.6717,2667600.0
2008-03-03 10:30:00,52.29,52.3,51.55,51.62,1266000.0,37.6717,37.679,37.1386,37.1891,1266000.0
2008-03-03 11:00:00,51.63,51.82,51.38,51.74,855200.0,37.1963,37.3331,37.0161,37.2755,855200.0
2008-03-03 11:30:00,51.72,52.16,51.49,52.01,996600.0,37.2611,37.5781,37.0954,37.47,996600.0
2008-03-03 12:00:00,51.99,52.1,51.7,51.99,743400.0,37.4556,37.5349,37.2467,37.4556,743400.0
2008-03-03 12:30:00,52.02,52.09,51.65,51.69,637800.0,37.4772,37.5277,37.2107,37.2395,637800.0
2008-03-03 13:00:00,51.71,51.82,51.4,51.57,647000.0,37.2539,37.3331,37.0306,37.153,647000.0
2008-03-03 13:30:00,51.58,51.6,51.2,51.2,1014400.0,37.1602,37.1746,36.8865,36.8865,1014400.0
2008-03-03 14:00:00,51.21,51.67,51.0,51.15,1169200.0,36.8937,37.2251,36.7424,36.8504,1169200.0
2008-03-03 14:30:00,51.15,51.31,50.41,50.48,1444000.0,36.8504,36.9657,36.3173,36.3678,1444000.0
2008-03-03 15:00:00,50.49,51.22,50.49,51.14,1192200.0,36.375,36.9009,36.375,36.8432,1192200.0
2008-03-03 15:30:00,51.14,51.77,51.07,51.63,2639800.0,36.8432,37.2971,36.7928,37.1963,2639800.0
2008-03-04 09:30:00,51.02,51.59,50.85,51.35,2125600.0,36.7568,37.1674,36.6343,36.9945,2125600.0
2008-03-04 10:00:00,51.35,51.83,51.1,51.29,2607000.0,36.9945,37.3403,36.8144,36.9513,2607000.0
2008-03-04 10:30:00,51.27,51.42,50.27,50.37,2009000.0,36.9369,37.045,36.2165,36.2885,2009000.0
2008-03-04 11:00:00,50.33,50.33,49.41,49.5,3219400.0,36.2597,36.2597,35.5969,35.6617,3219400.0
2008-03-04 11:30:00,49.52,50.02,49.06,49.42,2631400.0,35.6761,36.0364,35.3447,35.6041,2631400.0
2008-03-04 12:00:00,49.42,49.63,49.38,49.57,1276200.0,35.6041,35.7554,35.5753,35.7122,1276200.0
2008-03-04 12:30:00,49.58,49.92,49.13,49.25,1265400.0,35.7194,35.9643,35.3952,35.4816,1265400.0
2008-03-04 13:00:00,49.25,49.29,48.95,49.14,1500000.0,35.4816,35.5104,35.2655,35.4024,1500000.0
2008-03-04 13:30:00,49.14,49.22,48.63,48.63,1619800.0,35.4024,35.46,35.0349,35.0349,1619800.0
2008-03-04 14:00:00,48.63,49.02,48.32,48.68,1814000.0,35.0349,35.3159,34.8116,35.071,1814000.0
2008-03-04 14:30:00,48.69,49.25,48.6,48.98,1680800.0,35.0782,35.4816,35.0133,35.2871,1680800.0
2008-03-04 15:00:00,48.98,49.73,48.83,49.22,2675200.0,35.2871,35.8274,35.179,35.46,2675200.0
2008-03-04 15:30:00,49.22,49.91,49.16,49.47,2858000.0,35.46,35.9571,35.4168,35.6401,2858000.0
2008-03-05 09:30:00,50.16,50.69,50.13,50.48,3118800.0,36.1372,36.519,36.1156,36.3678,3118800.0
2008-03-05 10:00:00,50.48,50.77,50.42,50.49,2318800.0,36.3678,36.5767,36.3245,36.375,2318800.0
2008-03-05 10:30:00,50.49,51.16,50.48,50.77,1844800.0,36.375,36.8577,36.3678,36.5767,1844800.0
2008-03-05 11:00:00,50.76,51.38,50.76,51.23,1768000.0,36.5695,37.0161,36.5695,36.9081,1768000.0
2008-03-05 11:30:00,51.22,51.87,51.2,51.81,2455000.0,36.9009,37.3692,36.8865,37.3259,2455000.0
2008-03-05 12:00:00,51.81,52.38,51.55,51.71,2744000.0,37.3259,37.7366,37.1386,37.2539,2744000.0
2008-03-05 12:30:00,51.7,52.0,51.61,51.9,1106800.0,37.2467,37.4628,37.1819,37.3908,1106800.0
2008-03-05 13:00:00,51.91,52.08,51.5,51.57,1423000.0,37.398,37.5205,37.1026,37.153,1423000.0
2008-03-05 13:30:00,51.58,51.73,50.89,51.72,1971200.0,37.1602,37.2683,36.6631,37.2611,1971200.0
2008-03-05 14:00:00,51.7,52.0,51.5,51.97,1220400.0,37.2467,37.4628,37.1026,37.4412,1220400.0
2008-03-05 14:30:00,51.97,52.08,51.75,51.92,1554000.0,37.4412,37.5205,37.2827,37.4052,1554000.0
2008-03-05 15:00:00,51.91,52.04,51.57,51.99,2358000.0,37.398,37.4916,37.153,37.4556,2358000.0
2008-03-05 15:30:00,51.99,52.12,51.91,52.05,1964600.0,37.4556,37.5493,37.398,37.4988,1964600.0
2008-03-06 09:30:00,52.13,53.0,51.88,52.31,3711400.0,37.5565,38.1833,37.3764,37.6862,3711400.0
2008-03-06 10:00:00,52.32,52.65,51.77,52.36,3273600.0,37.6934,37.9311,37.2971,37.7222,3273600.0
2008-03-06 10:30:00,52.37,52.68,52.3,52.51,1849000.0,37.7294,37.9527,37.679,37.8302,1849000.0
2008-03-06 11:00:00,52.51,52.55,52.15,52.31,1455400.0,37.8302,37.8591,37.5709,37.6862,1455400.0
2008-03-06 11:30:00,52.31,52.5,52.08,52.17,1102800.0,37.6862,37.823,37.5205,37.5853,1102800.0
2008-03-06 12:00:00,52.17,52.17,51.44,51.58,2819600.0,37.5853,37.5853,37.0594,37.1602,2819600.0
2008-03-06 12:30:00,51.58,51.97,51.44,51.48,1501000.0,37.1602,37.4412,37.0594,37.0882,1501000.0
2008-03-06 13:00:00,51.45,51.9,51.45,51.54,796600.0,37.0666,37.3908,37.0666,37.1314,796600.0
2008-03-06 13:30:00,51.53,52.22,51.26,52.07,2675600.0,37.1242,37.6213,36.9297,37.5133,2675600.0
2008-03-06 14:00:00,52.06,52.55,52.05,52.24,2458400.0,37.506,37.8591,37.4988,37.6357,2458400.0
2008-03-06 14:30:00,52.25,52.52,52.13,52.46,1460200.0,37.6429,37.8374,37.5565,37.7942,1460200.0
2008-03-06 15:00:00,52.46,52.99,52.33,52.99,2672800.0,37.7942,38.1761,37.7006,38.1761,2672800.0
2008-03-06 15:30:00,52.97,53.02,52.02,52.24,3569800.0,38.1616,38.1977,37.4772,37.6357,3569800.0
2008-03-07 09:30:00,50.8,51.25,50.42,51.2,4205600.0,36.5983,36.9225,36.3245,36.8865,4205600.0
2008-03-07 10:00:00,51.2,51.49,50.6,50.65,2830600.0,36.8865,37.0954,36.4542,36.4902,2830600.0
2008-03-07 10:30:00,50.66,51.35,50.63,50.9,1917400.0,36.4974,36.9945,36.4758,36.6703,1917400.0
2008-03-07 11:00:00,50.88,50.97,50.33,50.34,1840600.0,36.6559,36.7208,36.2597,36.2669,1840600.0
2008-03-07 11:30:00,50.34,50.75,49.89,50.01,1711200.0,36.2669,36.5623,35.9427,36.0291,1711200.0
2008-03-07 12:00:00,49.99,50.08,49.56,49.98,1940000.0,36.0147,36.0796,35.705,36.0075,1940000.0
2008-03-07 12:30:00,49.97,50.04,49.65,49.93,1231800.0,36.0003,36.0508,35.7698,35.9715,1231800.0
2008-03-07 13:00:00,49.93,49.95,49.63,49.79,839000.0,35.9715,35.9859,35.7554,35.8707,839000.0
2008-03-07 13:30:00,49.77,49.83,49.25,49.39,1668000.0,35.8562,35.8995,35.4816,35.5825,1668000.0
2008-03-07 14:00:00,49.4,49.6,49.16,49.55,2290800.0,35.5897,35.7338,35.4168,35.6977,2290800.0
2008-03-07 14:30:00,49.55,49.91,49.23,49.89,1548200.0,35.6977,35.9571,35.4672,35.9427,1548200.0
2008-03-07 15:00:00,49.89,50.56,49.68,50.18,2764600.0,35.9427,36.4254,35.7914,36.1516,2764600.0
2008-03-07 15:30:00,50.17,50.38,49.79,49.79,3438400.0,36.1444,36.2957,35.8707,35.8707,3438400.0
2008-03-10 09:30:00,49.12,49.24,47.83,48.36,3197800.0,35.388,35.4744,34.4586,34.8404,3197800.0
2008-03-10 10:00:00,48.38,48.49,48.1,48.45,2217800.0,34.8548,34.9341,34.6531,34.9053,2217800.0
2008-03-10 10:30:00,48.46,49.35,48.43,48.81,3158800.0,34.9125,35.5537,34.8909,35.1646,3158800.0
2008-03-10 11:00:00,48.81,48.95,48.3,48.35,1601600.0,35.1646,35.2655,34.7972,34.8332,1601600.0
2008-03-10 11:30:00,48.35,48.41,47.93,48.1,1755200.0,34.8332,34.8764,34.5306,34.6531,1755200.0
2008-03-10 12:00:00,48.12,48.2,47.73,47.88,1658400.0,34.6675,34.7252,34.3865,34.4946,1658400.0
2008-03-10 12:30:00,47.88,48.26,47.77,48.2,1690200.0,34.4946,34.7684,34.4154,34.7252,1690200.0
2008-03-10 13:00:00,48.21,48.27,47.59,47.62,1091200.0,34.7324,34.7756,34.2857,34.3073,1091200.0
2008-03-10 13:30:00,47.62,47.73,47.38,47.38,1393000.0,34.3073,34.3865,34.1344,34.1344,1393000.0
2008-03-10 14:00:00,47.38,47.59,46.94,47.24,2182800.0,34.1344,34.2857,33.8174,34.0335,2182800.0
2008-03-10 14:30:00,47.23,47.35,47.07,47.17,1605800.0,34.0263,34.1128,33.9111,33.9831,1605800.0
2008-03-10 15:00:00,47.17,47.28,46.94,47.11,1642600.0,33.9831,34.0623,33.8174,33.9399,1642600.0
2008-03-10 15:30:00,47.15,47.35,46.94,47.07,3405800.0,33.9687,34.1128,33.8174,33.9111,3405800.0
2008-03-11 09:30:00,48.6,49.07,47.81,48.45,3318200.0,35.0133,35.3519,34.4442,34.9053,3318200.0
2008-03-11 10:00:00,48.43,49.06,48.38,48.96,2351000.0,34.8909,35.3447,34.8548,35.2727,2351000.0
2008-03-11 10:30:00,48.97,49.38,48.93,49.23,1881600.0,35.2799,35.5753,35.2511,35.4672,1881600.0
2008-03-11 11:00:00,49.23,49.39,48.85,49.17,1599200.0,35.4672,35.5825,35.1934,35.424,1599200.0
2008-03-11 11:30:00,49.15,49.23,48.41,48.56,1762800.0,35.4096,35.4672,34.8764,34.9845,1762800.0
2008-03-11 12:00:00,48.56,49.05,48.53,48.85,2005600.0,34.9845,35.3375,34.9629,35.1934,2005600.0
2008-03-11 12:30:00,48.85,48.88,48.49,48.76,972200.0,35.1934,35.2151,34.9341,35.1286,972200.0
2008-03-11 13:00:00,48.76,49.07,48.38,49.07,1462400.0,35.1286,35.3519,34.8548,35.3519,1462400.0
2008-03-11 13:30:00,49.06,49.3,48.76,49.18,1065000.0,35.3447,35.5176,35.1286,35.4312,1065000.0
2008-03-11 14:00:00,49.19,49.27,49.05,49.24,822600.0,35.4384,35.496,35.3375,35.4744,822600.0
2008-03-11 14:30:00,49.23,49.99,49.15,49.91,2195400.0,35.4672,36.0147,35.4096,35.9571,2195400.0
2008-03-11 15:00:00,49.93,50.23,48.76,50.12,2571800.0,35.9715,36.1876,35.1286,36.1084,2571800.0
2008-03-11 15:30:00,50.12,50.88,49.95,50.79,4662000.0,36.1084,36.6559,35.9859,36.5911,4662000.0
2008-03-12 09:30:00,50.39,51.5,50.33,51.09,2737400.0,36.3029,37.1026,36.2597,36.8072,2737400.0
2008-03-12 10:00:00,51.09,51.68,51.08,51.51,1996400.0,36.8072,37.2323,36.8,37.1098,1996400.0
2008-03-12 10:30:00,51.51,51.51,51.04,51.23,2666000.0,37.1098,37.1098,36.7712,36.9081,2666000.0
2008-03-12 11:00:00,51.24,51.94,51.17,51.7,1706600.0,36.9153,37.4196,36.8649,37.2467,1706600.0
2008-03-12 11:30:00,51.7,51.74,51.17,51.46,1263400.0,37.2467,37.2755,36.8649,37.0738,1263400.0
2008-03-12 12:00:00,51.46,51.63,51.23,51.47,1034400.0,37.0738,37.1963,36.9081,37.081,1034400.0
2008-03-12 12:30:00,51.48,51.56,51.24,51.38,894000.0,37.0882,37.1458,36.9153,37.0161,894000.0
2008-03-12 13:00:00,51.38,51.49,51.28,51.29,814000.0,37.0161,37.0954,36.9441,36.9513,814000.0
2008-03-12 13:30:00,51.29,51.38,50.91,50.98,1090000.0,36.9513,37.0161,36.6775,36.728,1090000.0
2008-03-12 14:00:00,50.98,51.2,50.92,51.15,1045600.0,36.728,36.8865,36.6847,36.8504,1045600.0
2008-03-12 14:30:00,51.15,51.51,51.07,51.35,1129200.0,36.8504,37.1098,36.7928,36.9945,1129200.0
2008-03-12 15:00:00,51.32,51.46,51.1,51.3,1394200.0,36.9729,37.0738,36.8144,36.9585,1394200.0
2008-03-12 15:30:00,51.28,51.37,50.76,50.97,2016600.0,36.9441,37.0089,36.5695,36.7208,2016600.0
2008-03-13 09:30:00,50.71,51.26,49.9,50.0,2455800.0,36.5335,36.9297,35.9499,36.0219,2455800.0
2008-03-13 10:00:00,50.0,50.77,49.96,50.38,1905400.0,36.0219,36.5767,35.9931,36.2957,1905400.0
2008-03-13 10:30:00,50.37,50.56,49.93,50.01,1863200.0,36.2885,36.4254,35.9715,36.0291,1863200.0
2008-03-13 11:00:00,50.01,50.94,49.95,50.68,2838600.0,36.0291,36.6992,35.9859,36.5118,2838600.0
2008-03-13 11:30:00,50.69,51.1,50.47,51.1,1886000.0,36.519,36.8144,36.3605,36.8144,1886000.0
2008-03-13 12:00:00,51.1,51.52,51.02,51.15,1786000.0,36.8144,37.117,36.7568,36.8504,1786000.0
2008-03-13 12:30:00,51.16,51.25,50.82,51.07,1176000.0,36.8577,36.9225,36.6127,36.7928,1176000.0
2008-03-13 13:00:00,51.08,51.45,50.84,51.4,1293400.0,36.8,37.0666,36.6271,37.0306,1293400.0
2008-03-13 13:30:00,51.4,51.57,50.99,51.32,1585400.0,37.0306,37.153,36.7352,36.9729,1585400.0
2008-03-13 14:00:00,51.32,51.73,51.3,51.62,1925800.0,36.9729,37.2683,36.9585,37.1891,1925800.0
2008-03-13 14:30:00,51.63,51.63,51.25,51.49,1244600.0,37.1963,37.1963,36.9225,37.0954,1244600.0
2008-03-13 15:00:00,51.49,51.89,51.29,51.73,1794600.0,37.0954,37.3836,36.9513,37.2683,1794600.0
2008-03-13 15:30:00,51.72,51.97,51.5,51.6,2766000.0,37.2611,37.4412,37.1026,37.1746,2766000.0
2008-03-14 09:30:00,52.18,52.72,51.44,51.52,3279200.0,37.5925,37.9815,37.0594,37.117,3279200.0
2008-03-14 10:00:00,51.54,52.31,50.49,52.02,2249800.0,37.1314,37.6862,36.375,37.4772,2249800.0
2008-03-14 10:30:00,52.01,52.1,51.11,51.95,1491200.0,37.47,37.5349,36.8216,37.4268,1491200.0
2008-03-14 11:00:00,51.94,52.1,51.14,51.15,1731000.0,37.4196,37.5349,36.8432,36.8504,1731000.0
2008-03-14 11:30:00,51.13,51.66,51.01,51.55,992200.0,36.836,37.2179,36.7496,37.1386,992200.0
2008-03-14 12:00:00,51.55,51.75,51.21,51.22,633400.0,37.1386,37.2827,36.8937,36.9009,633400.0
2008-03-14 12:30:00,51.24,51.29,50.72,50.88,1128400.0,36.9153,36.9513,36.5407,36.6559,1128400.0
2008-03-14 13:00:00,50.88,50.97,50.47,50.57,1431000.0,36.6559,36.7208,36.3605,36.4326,1431000.0
2008-03-14 13:30:00,50.58,50.83,50.29,50.44,1051800.0,36.4398,36.6199,36.2309,36.3389,1051800.0
2008-03-14 14:00:00,50.43,50.56,49.62,49.73,1687000.0,36.3317,36.4254,35.7482,35.8274,1687000.0
2008-03-14 14:30:00,49.73,50.6,49.62,50.34,1875800.0,35.8274,36.4542,35.7482,36.2669,1875800.0
2008-03-14 15:00:00,50.35,51.2,49.99,50.99,2325000.0,36.2741,36.8865,36.0147,36.7352,2325000.0
2008-03-14 15:30:00,50.99,51.04,50.55,50.87,2957200.0,36.7352,36.7712,36.4182,36.6487,2957200.0
2008-03-17 09:30:00,47.84,48.74,47.52,48.47,4641800.0,34.4658,35.1142,34.2353,34.9197,4641800.0
2008-03-17 10:00:00,48.48,49.38,48.26,49.21,3171800.0,34.9269,35.5753,34.7684,35.4528,3171800.0
2008-03-17 10:30:00,49.21,49.49,48.78,49.07,3117800.0,35.4528,35.6545,35.143,35.3519,3117800.0
2008-03-17 11:00:00,49.09,49.19,48.29,48.51,1572000.0,35.3663,35.4384,34.79,34.9485,1572000.0
2008-03-17 11:30:00,48.5,48.62,47.99,48.1,1702000.0,34.9413,35.0277,34.5739,34.6531,1702000.0
2008-03-17 12:00:00,48.1,48.1,47.26,47.3,2176600.0,34.6531,34.6531,34.0479,34.0768,2176600.0
2008-03-17 12:30:00,47.3,49.13,47.01,47.85,2164200.0,34.0768,35.3952,33.8678,34.473,2164200.0
2008-03-17 13:00:00,47.85,47.93,47.1,47.21,1547800.0,34.473,34.5306,33.9327,34.0119,1547800.0
2008-03-17 13:30:00,47.22,47.25,46.67,46.94,2658200.0,34.0191,34.0407,33.6229,33.8174,2658200.0
2008-03-17 14:00:00,46.95,47.77,46.77,46.95,2232000.0,33.8246,34.4154,33.6949,33.8246,2232000.0
2008-03-17 14:30:00,46.97,47.25,46.33,46.63,2920000.0,33.839,34.0407,33.3779,33.5941,2920000.0
2008-03-17 15:00:00,46.66,47.44,46.42,47.1,4248400.0,33.6157,34.1776,33.4428,33.9327,4248400.0
2008-03-17 15:30:00,47.11,47.63,47.04,47.37,4089400.0,33.9399,34.3145,33.8894,34.1272,4089400.0
2008-03-18 09:30:00,48.69,49.0,48.1,48.63,3122000.0,35.0782,35.3015,34.6531,35.0349,3122000.0
2008-03-18 10:00:00,48.63,48.8,48.43,48.66,1880800.0,35.0349,35.1574,34.8909,35.0566,1880800.0
2008-03-18 10:30:00,48.66,49.08,48.53,48.87,1349800.0,35.0566,35.3591,34.9629,35.2078,1349800.0
2008-03-18 11:00:00,48.87,49.43,48.81,49.4,1538600.0,35.2078,35.6113,35.1646,35.5897,1538600.0
2008-03-18 11:30:00,49.4,49.66,49.24,49.35,1452200.0,35.5897,35.777,35.4744,35.5537,1452200.0
2008-03-18 12:00:00,49.35,49.35,48.82,49.05,1387200.0,35.5537,35.5537,35.1718,35.3375,1387200.0
2008-03-18 12:30:00,49.05,49.21,48.97,49.18,655200.0,35.3375,35.4528,35.2799,35.4312,655200.0
2008-03-18 13:00:00,49.16,49.25,49.01,49.09,891400.0,35.4168,35.4816,35.3087,35.3663,891400.0
2008-03-18 13:30:00,49.09,49.27,48.85,49.12,843000.0,35.3663,35.496,35.1934,35.388,843000.0
2008-03-18 14:00:00,49.13,49.17,48.19,48.4,2813000.0,35.3952,35.424,34.7179,34.8692,2813000.0
2008-03-18 14:30:00,48.38,49.16,47.99,49.08,3634000.0,34.8548,35.4168,34.5739,35.3591,3634000.0
2008-03-18 15:00:00,49.08,49.35,48.68,49.13,3267200.0,35.3591,35.5537,35.071,35.3952,3267200.0
2008-03-18 15:30:00,49.12,49.5,48.95,49.27,3039200.0,35.388,35.6617,35.2655,35.496,3039200.0
2008-03-19 09:30:00,48.9,49.12,47.28,47.3,3572000.0,35.2295,35.388,34.0623,34.0768,3572000.0
2008-03-19 10:00:00,47.28,47.46,46.61,47.17,3726600.0,34.0623,34.192,33.5797,33.9831,3726600.0
2008-03-19 10:30:00,47.16,47.32,46.63,46.85,1995200.0,33.9759,34.0912,33.5941,33.7526,1995200.0
2008-03-19 11:00:00,46.85,47.08,46.72,46.92,1161400.0,33.7526,33.9183,33.6589,33.803,1161400.0
2008-03-19 11:30:00,46.91,46.94,46.51,46.51,1884600.0,33.7958,33.8174,33.5076,33.5076,1884600.0
2008-03-19 12:00:00,46.51,46.55,45.48,45.63,3600800.0,33.5076,33.5364,32.7656,32.8736,3600800.0
2008-03-19 12:30:00,45.63,45.72,45.26,45.38,2676600.0,32.8736,32.9385,32.6071,32.6935,2676600.0
2008-03-19 13:00:00,45.37,46.09,45.36,45.5,2232800.0,32.6863,33.205,32.6791,32.78,2232800.0
2008-03-19 13:30:00,45.52,45.58,44.84,45.21,3346400.0,32.7944,32.8376,32.3045,32.571,3346400.0
2008-03-19 14:00:00,45.18,45.4,44.88,44.99,3106400.0,32.5494,32.7079,32.3333,32.4125,3106400.0
2008-03-19 14:30:00,44.99,45.04,44.26,44.88,4210400.0,32.4125,32.4486,31.8866,32.3333,4210400.0
2008-03-19 15:00:00,44.88,45.22,44.4,44.77,3405600.0,32.3333,32.5782,31.9875,32.254,3405600.0
2008-03-19 15:30:00,44.77,44.88,44.0,44.32,6444400.0,32.254,32.3333,31.6993,31.9299,6444400.0
2008-03-20 09:30:00,42.51,42.66,41.3,42.49,7922800.0,30.6259,30.7339,29.7541,30.6114,7922800.0
2008-03-20 10:00:00,42.48,43.71,42.47,43.65,4887400.0,30.6042,31.4904,30.597,31.4472,4887400.0
2008-03-20 10:30:00,43.63,44.88,43.47,44.46,4549400.0,31.4327,32.3333,31.3175,32.0307,4549400.0
2008-03-20 11:00:00,44.46,44.48,43.05,43.45,3024000.0,32.0307,32.0451,31.0149,31.3031,3024000.0
2008-03-20 11:30:00,43.45,43.59,42.75,42.8,1752000.0,31.3031,31.4039,30.7988,30.8348,1752000.0
2008-03-20 12:00:00,42.81,43.04,42.41,42.42,1946000.0,30.842,31.0077,30.5538,30.561,1946000.0
2008-03-20 12:30:00,42.44,42.63,42.24,42.58,2566800.0,30.5754,30.7123,30.4313,30.6763,2566800.0
2008-03-20 13:00:00,42.58,43.05,42.57,43.04,1710200.0,30.6763,31.0149,30.6691,31.0077,1710200.0
2008-03-20 13:30:00,43.03,43.44,43.0,43.27,1581400.0,31.0005,31.2959,30.9789,31.1734,1581400.0
2008-03-20 14:00:00,43.26,43.75,43.26,43.7,1756000.0,31.1662,31.5192,31.1662,31.4832,1756000.0
2008-03-20 14:30:00,43.7,44.15,43.52,44.02,1737200.0,31.4832,31.8074,31.3535,31.7137,1737200.0
2008-03-20 15:00:00,44.0,44.26,43.91,44.01,2033200.0,31.6993,31.8866,31.6345,31.7065,2033200.0
2008-03-20 15:30:00,44.02,44.17,43.33,43.58,3982600.0,31.7137,31.8218,31.2166,31.3967,3982600.0
2008-03-24 09:30:00,44.21,45.5,44.06,45.24,3273000.0,31.8506,32.78,31.7425,32.5927,3273000.0
2008-03-24 10:00:00,45.26,45.74,45.06,45.46,1889200.0,32.6071,32.9529,32.463,32.7512,1889200.0
2008-03-24 10:30:00,45.45,45.83,45.25,45.27,1528600.0,32.7439,33.0177,32.5999,32.6143,1528600.0
2008-03-24 11:00:00,45.26,45.53,45.26,45.38,853000.0,32.6071,32.8016,32.6071,32.6935,853000.0
2008-03-24 11:30:00,45.38,45.95,45.36,45.56,1172000.0,32.6935,33.1042,32.6791,32.8232,1172000.0
2008-03-24 12:00:00,45.57,45.59,45.27,45.35,906600.0,32.8304,32.8448,32.6143,32.6719,906600.0
2008-03-24 12:30:00,45.34,45.43,45.05,45.26,935000.0,32.6647,32.7295,32.4558,32.6071,935000.0
2008-03-24 13:00:00,45.25,45.29,45.09,45.18,686400.0,32.5999,32.6287,32.4846,32.5494,686400.0
2008-03-24 13:30:00,45.16,45.45,44.99,45.09,706000.0,32.535,32.7439,32.4125,32.4846,706000.0
2008-03-24 14:00:00,45.1,45.1,44.88,44.95,1188800.0,32.4918,32.4918,32.3333,32.3837,1188800.0
2008-03-24 14:30:00,44.95,45.15,44.36,44.37,1369800.0,32.3837,32.5278,31.9587,31.9659,1369800.0
2008-03-24 15:00:00,44.37,44.93,44.19,44.2,1616000.0,31.9659,32.3693,31.8362,31.8434,1616000.0
2008-03-24 15:30:00,44.18,44.41,44.15,44.26,2099400.0,31.829,31.9947,31.8074,31.8866,2099400.0
2008-03-25 09:30:00,45.51,46.4,45.18,46.0,3788600.0,32.7872,33.4284,32.5494,33.1402,3788600.0
2008-03-25 10:00:00,45.99,46.43,45.73,45.88,2875800.0,33.133,33.45,32.9457,33.0537,2875800.0
2008-03-25 10:30:00,45.89,46.47,45.63,46.24,2660000.0,33.0609,33.4788,32.8736,33.3131,2660000.0
2008-03-25 11:00:00,46.25,46.49,46.13,46.34,1377600.0,33.3203,33.4932,33.2338,33.3851,1377600.0
2008-03-25 11:30:00,46.34,46.6,46.08,46.11,1351400.0,33.3851,33.5725,33.1978,33.2194,1351400.0
2008-03-25 12:00:00,46.12,46.37,46.01,46.35,1150000.0,33.2266,33.4068,33.1474,33.3923,1150000.0
2008-03-25 12:30:00,46.34,46.38,46.17,46.19,641200.0,33.3851,33.414,33.2627,33.2771,641200.0
2008-03-25 13:00:00,46.18,46.24,46.04,46.23,779600.0,33.2699,33.3131,33.169,33.3059,779600.0
2008-03-25 13:30:00,46.24,46.37,46.15,46.24,787000.0,33.3131,33.4068,33.2483,33.3131,787000.0
2008-03-25 14:00:00,46.25,46.73,46.18,46.44,2021200.0,33.3203,33.6661,33.2699,33.4572,2021200.0
2008-03-25 14:30:00,46.44,46.44,46.1,46.18,1466800.0,33.4572,33.4572,33.2122,33.2699,1466800.0
2008-03-25 15:00:00,46.17,46.28,46.05,46.16,1140000.0,33.2627,33.3419,33.1762,33.2555,1140000.0
2008-03-25 15:30:00,46.17,46.24,45.89,46.15,2272600.0,33.2627,33.3131,33.0609,33.2483,2272600.0
2008-03-26 09:30:00,47.84,48.06,46.87,47.77,6021800.0,34.4658,34.6243,33.767,34.4154,6021800.0
2008-03-26 10:00:00,47.77,48.21,47.26,47.41,3365600.0,34.4154,34.7324,34.0479,34.156,3365600.0
2008-03-26 10:30:00,47.4,47.63,47.11,47.5,1928600.0,34.1488,34.3145,33.9399,34.2208,1928600.0
2008-03-26 11:00:00,47.5,47.72,47.32,47.58,1900000.0,34.2208,34.3793,34.0912,34.2785,1900000.0
2008-03-26 11:30:00,47.58,48.01,47.5,47.99,1285400.0,34.2785,34.5883,34.2208,34.5739,1285400.0
2008-03-26 12:00:00,47.99,48.3,47.98,48.08,1645400.0,34.5739,34.7972,34.5667,34.6387,1645400.0
2008-03-26 12:30:00,48.08,48.45,48.07,48.13,1349000.0,34.6387,34.9053,34.6315,34.6747,1349000.0
2008-03-26 13:00:00,48.1,48.49,48.07,48.44,1143400.0,34.6531,34.9341,34.6315,34.8981,1143400.0
2008-03-26 13:30:00,48.44,48.6,48.35,48.58,1444800.0,34.8981,35.0133,34.8332,34.9989,1444800.0
2008-03-26 14:00:00,48.59,48.61,47.35,48.53,1977600.0,35.0061,35.0205,34.1128,34.9629,1977600.0
2008-03-26 14:30:00,48.52,49.21,48.43,49.21,2651000.0,34.9557,35.4528,34.8909,35.4528,2651000.0
2008-03-26 15:00:00,49.2,49.29,48.75,48.95,2845600.0,35.4456,35.5104,35.1214,35.2655,2845600.0
2008-03-26 15:30:00,48.95,49.0,48.58,48.63,4209600.0,35.2655,35.3015,34.9989,35.0349,4209600.0
2008-03-27 09:30:00,49.53,49.98,49.25,49.58,3816400.0,35.6833,36.0075,35.4816,35.7194,3816400.0
2008-03-27 10:00:00,49.58,49.62,48.41,48.5,3226200.0,35.7194,35.7482,34.8764,34.9413,3226200.0
2008-03-27 10:30:00,48.5,49.47,48.43,49.35,2014400.0,34.9413,35.6401,34.8909,35.5537,2014400.0
2008-03-27 11:00:00,49.35,49.69,49.18,49.62,3119400.0,35.5537,35.7986,35.4312,35.7482,3119400.0
2008-03-27 11:30:00,49.64,49.76,49.35,49.54,2576200.0,35.7626,35.849,35.5537,35.6905,2576200.0
2008-03-27 12:00:00,49.55,49.65,49.18,49.61,1455000.0,35.6977,35.7698,35.4312,35.741,1455000.0
2008-03-27 12:30:00,49.63,49.9,49.5,49.5,1242400.0,35.7554,35.9499,35.6617,35.6617,1242400.0
2008-03-27 13:00:00,49.52,49.54,49.3,49.32,722200.0,35.6761,35.6905,35.5176,35.532,722200.0
2008-03-27 13:30:00,49.33,49.42,49.05,49.38,1108400.0,35.5392,35.6041,35.3375,35.5753,1108400.0
2008-03-27 14:00:00,49.37,49.55,49.21,49.22,1381400.0,35.5681,35.6977,35.4528,35.46,1381400.0
2008-03-27 14:30:00,49.22,49.58,49.2,49.33,1453200.0,35.46,35.7194,35.4456,35.5392,1453200.0
2008-03-27 15:00:00,49.34,49.6,49.21,49.38,1455400.0,35.5465,35.7338,35.4528,35.5753,1455400.0
2008-03-27 15:30:00,49.38,49.55,48.7,48.89,2163000.0,35.5753,35.6977,35.0854,35.2223,2163000.0
2008-03-28 09:30:00,48.73,48.92,48.13,48.6,2171600.0,35.107,35.2439,34.6747,35.0133,2171600.0
2008-03-28 10:00:00,48.6,49.27,48.59,49.08,1922200.0,35.0133,35.496,35.0061,35.3591,1922200.0
2008-03-28 10:30:00,49.06,49.13,48.45,49.04,1025200.0,35.3447,35.3952,34.9053,35.3303,1025200.0
2008-03-28 11:00:00,49.02,49.25,48.89,49.18,1076200.0,35.3159,35.4816,35.2223,35.4312,1076200.0
2008-03-28 11:30:00,49.17,49.26,49.05,49.13,863400.0,35.424,35.4888,35.3375,35.3952,863400.0
2008-03-28 12:00:00,49.11,49.14,48.75,49.0,697000.0,35.3808,35.4024,35.1214,35.3015,697000.0
2008-03-28 12:30:00,49.04,49.08,48.58,48.61,659400.0,35.3303,35.3591,34.9989,35.0205,659400.0
2008-03-28 13:00:00,48.61,48.84,48.58,48.7,522000.0,35.0205,35.1862,34.9989,35.0854,522000.0
2008-03-28 13:30:00,48.7,48.74,48.32,48.41,1011400.0,35.0854,35.1142,34.8116,34.8764,1011400.0
2008-03-28 14:00:00,48.42,48.73,48.38,48.49,680400.0,34.8837,35.107,34.8548,34.9341,680400.0
2008-03-28 14:30:00,48.49,48.56,48.25,48.47,694200.0,34.9341,34.9845,34.7612,34.9197,694200.0
2008-03-28 15:00:00,48.46,48.47,48.17,48.31,1026600.0,34.9125,34.9197,34.7035,34.8044,1026600.0
2008-03-28 15:30:00,48.31,48.48,48.19,48.3,1551600.0,34.8044,34.9269,34.7179,34.7972,1551600.0
2008-03-31 08:00:00,48.07,48.07,48.07,48.07,400.0,34.6315,34.6315,34.6315,34.6315,400.0
2008-03-31 08:30:00,48.3,48.32,48.3,48.3,55800.0,34.7972,34.8116,34.7972,34.7972,55800.0
2008-03-31 09:00:00,48.44,48.63,48.44,48.63,1400.0,34.8981,35.0349,34.8981,35.0349,1400.0
2008-03-31 09:30:00,48.37,49.23,48.37,49.06,1841400.0,34.8476,35.4672,34.8476,35.3447,1841400.0
2008-03-31 10:00:00,49.08,49.2,48.63,48.98,1299800.0,35.3591,35.4456,35.0349,35.2871,1299800.0
2008-03-31 10:30:00,48.99,49.17,48.49,48.7,1134000.0,35.2943,35.424,34.9341,35.0854,1134000.0
2008-03-31 11:00:00,48.71,48.91,48.58,48.83,971800.0,35.0926,35.2367,34.9989,35.179,971800.0
2008-03-31 11:30:00,48.82,48.83,48.17,48.19,1247200.0,35.1718,35.179,34.7035,34.7179,1247200.0
2008-03-31 12:00:00,48.19,48.24,47.2,47.46,2579600.0,34.7179,34.754,34.0047,34.192,2579600.0
2008-03-31 12:30:00,47.46,47.88,47.37,47.86,1242000.0,34.192,34.4946,34.1272,34.4802,1242000.0
2008-03-31 13:00:00,47.87,47.94,47.72,47.83,771200.0,34.4874,34.5378,34.3793,34.4586,771200.0
2008-03-31 13:30:00,47.84,47.91,47.3,47.43,1074200.0,34.4658,34.5162,34.0768,34.1704,1074200.0
2008-03-31 14:00:00,47.43,47.51,47.31,47.5,1180800.0,34.1704,34.2281,34.084,34.2208,1180800.0
2008-03-31 14:30:00,47.5,47.68,47.34,47.6,824400.0,34.2208,34.3505,34.1056,34.2929,824400.0
2008-03-31 15:00:00,47.6,47.89,47.42,47.71,995400.0,34.2929,34.5018,34.1632,34.3721,995400.0
2008-03-31 15:30:00,47.71,48.12,47.55,48.1,2172400.0,34.3721,34.6675,34.2569,34.6531,2172400.0
2008-04-01 08:00:00,47.99,48.11,47.45,47.62,9200.0,34.5739,34.6603,34.1848,34.3073,9200.0
2008-04-01 08:30:00,47.62,48.11,47.51,48.11,13600.0,34.3073,34.6603,34.2281,34.6603,13600.0
2008-04-01 09:00:00,47.72,48.11,47.11,47.19,21600.0,34.3793,34.6603,33.9399,33.9975,21600.0
2008-04-01 09:30:00,47.13,47.48,46.5,47.41,3340000.0,33.9543,34.2064,33.5004,34.156,3340000.0
2008-04-01 10:00:00,47.41,47.99,47.25,47.6,2531000.0,34.156,34.5739,34.0407,34.2929,2531000.0
2008-04-01 10:30:00,47.62,48.22,47.47,48.06,1701600.0,34.3073,34.7396,34.1992,34.6243,1701600.0
2008-04-01 11:00:00,48.08,48.27,47.95,48.08,1878200.0,34.6387,34.7756,34.545,34.6387,1878200.0
2008-04-01 11:30:00,48.1,48.26,47.88,48.26,1508200.0,34.6531,34.7684,34.4946,34.7684,1508200.0
2008-04-01 12:00:00,48.25,48.38,48.08,48.35,1732600.0,34.7612,34.8548,34.6387,34.8332,1732600.0
2008-04-01 12:30:00,48.35,48.47,48.21,48.38,1335800.0,34.8332,34.9197,34.7324,34.8548,1335800.0
2008-04-01 13:00:00,48.38,48.66,48.29,48.58,1080800.0,34.8548,35.0566,34.79,34.9989,1080800.0
2008-04-01 13:30:00,48.58,48.63,48.21,48.33,1148000.0,34.9989,35.0349,34.7324,34.8188,1148000.0
2008-04-01 14:00:00,48.34,48.5,48.23,48.4,1082400.0,34.826,34.9413,34.7468,34.8692,1082400.0
2008-04-01 14:30:00,48.4,48.55,48.35,48.42,1185200.0,34.8692,34.9773,34.8332,34.8837,1185200.0
2008-04-01 15:00:00,48.42,48.59,46.75,48.4,1282600.0,34.8837,35.0061,33.6805,34.8692,1282600.0
2008-04-01 15:30:00,48.42,48.89,48.3,48.8,2215200.0,34.8837,35.2223,34.7972,35.1574,2215200.0
2008-04-02 09:30:00,49.3,49.75,49.11,49.41,2616000.0,35.5176,35.8418,35.3808,35.5969,2616000.0
2008-04-02 10:00:00,49.43,49.57,49.18,49.41,1542800.0,35.6113,35.7122,35.4312,35.5969,1542800.0
2008-04-02 10:30:00,49.41,49.62,49.23,49.54,1875400.0,35.5969,35.7482,35.4672,35.6905,1875400.0
2008-04-02 11:00:00,49.54,49.8,49.21,49.39,1304200.0,35.6905,35.8779,35.4528,35.5825,1304200.0
2008-04-02 11:30:00,49.38,49.6,49.3,49.51,804800.0,35.5753,35.7338,35.5176,35.6689,804800.0
2008-04-02 12:00:00,49.5,49.74,49.5,49.72,1071200.0,35.6617,35.8346,35.6617,35.8202,1071200.0
2008-04-02 12:30:00,49.7,49.88,49.62,49.88,1159400.0,35.8058,35.9355,35.7482,35.9355,1159400.0
2008-04-02 13:00:00,49.88,49.94,49.43,49.73,1292600.0,35.9355,35.9787,35.6113,35.8274,1292600.0
2008-04-02 13:30:00,49.74,50.0,49.58,49.96,1153000.0,35.8346,36.0219,35.7194,35.9931,1153000.0
2008-04-02 14:00:00,49.94,50.17,49.88,49.94,1154600.0,35.9787,36.1444,35.9355,35.9787,1154600.0
2008-04-02 14:30:00,49.96,50.01,49.48,49.64,1089800.0,35.9931,36.0291,35.6473,35.7626,1089800.0
2008-04-02 15:00:00,49.64,49.8,49.33,49.73,1149600.0,35.7626,35.8779,35.5392,35.8274,1149600.0
2008-04-02 15:30:00,49.74,49.91,49.59,49.87,1929200.0,35.8346,35.9571,35.7266,35.9283,1929200.0
2008-04-03 09:30:00,49.45,50.75,49.38,50.67,3607400.0,35.6257,36.5623,35.5753,36.5046,3607400.0
2008-04-03 10:00:00,50.65,51.35,50.63,50.99,2731600.0,36.4902,36.9945,36.4758,36.7352,2731600.0
2008-04-03 10:30:00,51.01,51.36,50.49,50.82,5894200.0,36.7496,37.0017,36.375,36.6127,5894200.0
2008-04-03 11:00:00,50.82,51.3,50.77,51.1,2660000.0,36.6127,36.9585,36.5767,36.8144,2660000.0
2008-04-03 11:30:00,51.1,51.16,50.89,51.01,1136600.0,36.8144,36.8577,36.6631,36.7496,1136600.0
2008-04-03 12:00:00,51.01,51.04,50.9,50.99,1161200.0,36.7496,36.7712,36.6703,36.7352,1161200.0
2008-04-03 12:30:00,51.0,51.5,50.97,51.42,1044000.0,36.7424,37.1026,36.7208,37.045,1044000.0
2008-04-03 13:00:00,51.41,52.18,51.4,52.0,2065600.0,37.0378,37.5925,37.0306,37.4628,2065600.0
2008-04-03 13:30:00,51.99,52.08,51.65,51.69,1412600.0,37.4556,37.5205,37.2107,37.2395,1412600.0
2008-04-03 14:00:00,51.67,51.8,51.45,51.63,1532800.0,37.2251,37.3187,37.0666,37.1963,1532800.0
2008-04-03 14:30:00,51.64,52.18,51.61,52.18,1325200.0,37.2035,37.5925,37.1819,37.5925,1325200.0
2008-04-03 15:00:00,52.17,52.42,51.99,52.03,2622000.0,37.5853,37.7654,37.4556,37.4844,2622000.0
2008-04-03 15:30:00,52.02,52.25,51.54,51.88,3689800.0,37.4772,37.6429,37.1314,37.3764,3689800.0
2008-04-04 09:30:00,52.02,53.91,52.02,53.41,4396000.0,37.4772,38.8389,37.4772,38.4786,4396000.0
2008-04-04 10:00:00,53.42,53.7,52.68,52.87,2476600.0,38.4858,38.6876,37.9527,38.0896,2476600.0
2008-04-04 10:30:00,52.87,53.13,52.64,53.12,3756200.0,38.0896,38.2769,37.9239,38.2697,3756200.0
2008-04-04 11:00:00,53.1,53.5,52.95,53.49,1454800.0,38.2553,38.5435,38.1472,38.5363,1454800.0
2008-04-04 11:30:00,53.49,53.93,53.23,53.26,1718400.0,38.5363,38.8533,38.349,38.3706,1718400.0
2008-04-04 12:00:00,53.24,53.77,53.07,53.71,1017800.0,38.3562,38.738,38.2337,38.6948,1017800.0
2008-04-04 12:30:00,53.69,53.91,53.59,53.85,1431400.0,38.6804,38.8389,38.6083,38.7956,1431400.0
2008-04-04 13:00:00,53.85,54.05,53.82,54.04,1479800.0,38.7956,38.9397,38.774,38.9325,1479800.0
2008-04-04 13:30:00,54.04,54.05,53.75,53.85,1415600.0,38.9325,38.9397,38.7236,38.7956,1415600.0
2008-04-04 14:00:00,53.87,53.92,53.53,53.71,1722800.0,38.81,38.8461,38.5651,38.6948,1722800.0
2008-04-04 14:30:00,53.71,54.13,53.6,54.13,1413200.0,38.6948,38.9974,38.6155,38.9974,1413200.0
2008-04-04 15:00:00,54.11,54.11,53.63,53.71,1989800.0,38.9829,38.9829,38.6371,38.6948,1989800.0
2008-04-04 15:30:00,53.7,54.06,53.58,53.93,2749400.0,38.6876,38.9469,38.6011,38.8533,2749400.0
2008-04-07 09:30:00,54.69,55.74,54.69,55.74,3969800.0,39.4008,40.1573,39.4008,40.1573,3969800.0
2008-04-07 10:00:00,55.74,55.77,54.82,54.97,2846200.0,40.1573,40.1789,39.4945,39.6025,2846200.0
2008-04-07 10:30:00,54.97,55.24,54.63,54.87,2100800.0,39.6025,39.797,39.3576,39.5305,2100800.0
2008-04-07 11:00:00,54.87,55.75,54.81,55.12,1346200.0,39.5305,40.1645,39.4873,39.7106,1346200.0
2008-04-07 11:30:00,55.12,55.3,54.94,55.06,921600.0,39.7106,39.8403,39.5809,39.6674,921600.0
2008-04-07 12:00:00,55.06,55.13,54.88,55.06,852400.0,39.6674,39.7178,39.5377,39.6674,852400.0
2008-04-07 12:30:00,55.08,55.32,54.93,55.06,808400.0,39.6818,39.8547,39.5737,39.6674,808400.0
2008-04-07 13:00:00,55.07,55.18,54.51,54.54,1582600.0,39.6746,39.7538,39.2711,39.2927,1582600.0
2008-04-07 13:30:00,54.54,54.78,53.88,54.28,1131000.0,39.2927,39.4656,38.8172,39.1054,1131000.0
2008-04-07 14:00:00,54.27,54.32,53.27,53.3,2163000.0,39.0982,39.1342,38.3778,38.3994,2163000.0
2008-04-07 14:30:00,53.3,53.66,52.84,53.39,2567800.0,38.3994,38.6587,38.068,38.4642,2567800.0
2008-04-07 15:00:00,53.37,53.74,52.9,53.69,1996600.0,38.4498,38.7164,38.1112,38.6804,1996600.0
2008-04-07 15:30:00,53.68,54.5,53.17,53.47,2588400.0,38.6732,39.2639,38.3057,38.5219,2588400.0
2008-04-08 09:30:00,52.74,54.38,52.57,53.93,3157400.0,37.9959,39.1775,37.8735,38.8533,3157400.0
2008-04-08 10:00:00,53.93,54.08,53.21,53.7,2528200.0,38.8533,38.9613,38.3346,38.6876,2528200.0
2008-04-08 10:30:00,53.7,54.05,53.52,53.83,1388800.0,38.6876,38.9397,38.5579,38.7812,1388800.0
2008-04-08 11:00:00,53.83,54.13,53.63,53.88,2109400.0,38.7812,38.9974,38.6371,38.8172,2109400.0
2008-04-08 11:30:00,53.88,54.27,53.88,54.15,1753800.0,38.8172,39.0982,38.8172,39.0118,1753800.0
2008-04-08 12:00:00,54.17,54.33,53.75,53.79,1119800.0,39.0262,39.1414,38.7236,38.7524,1119800.0
2008-04-08 12:30:00,53.8,54.12,53.79,53.99,501000.0,38.7596,38.9902,38.7524,38.8965,501000.0
2008-04-08 13:00:00,53.99,54.2,53.87,53.96,575000.0,38.8965,39.0478,38.81,38.8749,575000.0
2008-04-08 13:30:00,53.97,53.99,53.6,53.91,974600.0,38.8821,38.8965,38.6155,38.8389,974600.0
2008-04-08 14:00:00,53.92,53.92,52.88,53.07,1895200.0,38.8461,38.8461,38.0968,38.2337,1895200.0
2008-04-08 14:30:00,53.08,53.69,53.02,53.63,1290400.0,38.2409,38.6804,38.1977,38.6371,1290400.0
2008-04-08 15:00:00,53.63,53.69,53.28,53.69,799800.0,38.6371,38.6804,38.385,38.6804,799800.0
2008-04-08 15:30:00,53.7,53.95,53.5,53.81,1804400.0,38.6876,38.8677,38.5435,38.7668,1804400.0
2008-04-09 09:30:00,53.99,54.98,53.99,54.31,2987200.0,38.8965,39.6097,38.8965,39.127,2987200.0
2008-04-09 10:00:00,54.31,54.38,53.79,53.95,1695400.0,39.127,39.1775,38.7524,38.8677,1695400.0
2008-04-09 10:30:00,53.94,54.98,53.94,54.93,2488800.0,38.8605,39.6097,38.8605,39.5737,2488800.0
2008-04-09 11:00:00,54.91,55.41,54.83,54.92,2605600.0,39.5593,39.9195,39.5017,39.5665,2605600.0
2008-04-09 11:30:00,54.92,55.13,54.42,54.48,1413600.0,39.5665,39.7178,39.2063,39.2495,1413600.0
2008-04-09 12:00:00,54.47,54.66,54.34,54.62,1546800.0,39.2423,39.3792,39.1486,39.3504,1546800.0
2008-04-09 12:30:00,54.61,54.68,54.38,54.49,532000.0,39.3432,39.3936,39.1775,39.2567,532000.0
2008-04-09 13:00:00,54.47,54.65,54.38,54.4,664200.0,39.2423,39.372,39.1775,39.1919,664200.0
2008-04-09 13:30:00,54.4,54.74,54.27,54.74,716000.0,39.1919,39.4368,39.0982,39.4368,716000.0
2008-04-09 14:00:00,54.74,54.97,54.46,54.55,1204000.0,39.4368,39.6025,39.2351,39.2999,1204000.0
2008-04-09 14:30:00,54.52,54.77,54.42,54.6,915400.0,39.2783,39.4584,39.2063,39.336,915400.0
2008-04-09 15:00:00,54.59,54.73,54.46,54.65,1111800.0,39.3288,39.4296,39.2351,39.372,1111800.0
2008-04-09 15:30:00,54.65,55.0,54.63,54.96,1762800.0,39.372,39.6241,39.3576,39.5953,1762800.0
2008-04-10 09:30:00,55.12,55.3,53.35,53.59,3019000.0,39.7106,39.8403,38.4354,38.6083,3019000.0
2008-04-10 10:00:00,53.59,54.06,53.38,54.02,2894200.0,38.6083,38.9469,38.457,38.9181,2894200.0
2008-04-10 10:30:00,54.02,54.65,53.72,54.49,2289400.0,38.9181,39.372,38.702,39.2567,2289400.0
2008-04-10 11:00:00,54.48,54.6,54.06,54.42,1500000.0,39.2495,39.336,38.9469,39.2063,1500000.0
2008-04-10 11:30:00,54.44,54.52,54.13,54.27,837200.0,39.2207,39.2783,38.9974,39.0982,837200.0
2008-04-10 12:00:00,54.27,54.3,53.91,54.04,682600.0,39.0982,39.1198,38.8389,38.9325,682600.0
2008-04-10 12:30:00,54.06,54.3,54.04,54.16,579400.0,38.9469,39.1198,38.9325,39.019,579400.0
2008-04-10 13:00:00,54.16,54.32,54.0,54.22,533000.0,39.019,39.1342,38.9037,39.0622,533000.0
2008-04-10 13:30:00,54.22,54.65,54.2,54.38,850600.0,39.0622,39.372,39.0478,39.1775,850600.0
2008-04-10 14:00:00,54.38,54.47,54.14,54.16,1174400.0,39.1775,39.2423,39.0046,39.019,1174400.0
2008-04-10 14:30:00,54.15,54.74,54.05,54.73,1007200.0,39.0118,39.4368,38.9397,39.4296,1007200.0
2008-04-10 15:00:00,54.71,54.93,54.51,54.8,1191600.0,39.4152,39.5737,39.2711,39.4801,1191600.0
2008-04-10 15:30:00,54.8,54.81,54.51,54.76,1939200.0,39.4801,39.4873,39.2711,39.4512,1939200.0
2008-04-11 09:30:00,53.76,54.88,53.37,54.25,2832600.0,38.8903,39.7005,38.6082,39.2448,2832600.0
2008-04-11 10:00:00,54.26,54.38,53.85,53.96,1477600.0,39.252,39.3388,38.9554,39.035,1477600.0
2008-04-11 10:30:00,53.96,54.23,53.65,53.77,1145600.0,39.035,39.2303,38.8108,38.8976,1145600.0
2008-04-11 11:00:00,53.76,54.25,53.52,53.6,1078200.0,38.8903,39.2448,38.7167,38.7746,1078200.0
2008-04-11 11:30:00,53.58,54.08,53.54,53.81,667400.0,38.7601,39.1218,38.7312,38.9265,667400.0
2008-04-11 12:00:00,53.81,53.84,53.4,53.49,758800.0,38.9265,38.9482,38.6299,38.695,758800.0
2008-04-11 12:30:00,53.47,53.76,53.4,53.74,502000.0,38.6805,38.8903,38.6299,38.8759,502000.0
2008-04-11 13:00:00,53.74,53.74,53.45,53.49,365800.0,38.8759,38.8759,38.6661,38.695,365800.0
2008-04-11 13:30:00,53.49,53.57,53.27,53.44,548000.0,38.695,38.7529,38.5359,38.6588,548000.0
2008-04-11 14:00:00,53.44,53.47,52.97,53.13,1134800.0,38.6588,38.6805,38.3188,38.4346,1134800.0
2008-04-11 14:30:00,53.13,53.28,52.95,53.09,1120000.0,38.4346,38.5431,38.3044,38.4057,1120000.0
2008-04-11 15:00:00,53.1,53.38,52.98,53.29,1054800.0,38.4129,38.6154,38.3261,38.5503,1054800.0
2008-04-11 15:30:00,53.31,53.4,53.03,53.13,2008600.0,38.5648,38.6299,38.3622,38.4346,2008600.0
2008-04-14 09:30:00,53.2,53.41,52.48,52.78,2612200.0,38.4852,38.6371,37.9644,38.1814,2612200.0
2008-04-14 10:00:00,52.78,53.11,52.06,52.11,1965000.0,38.1814,38.4201,37.6605,37.6967,1965000.0
2008-04-14 10:30:00,52.12,52.65,52.05,52.65,1627600.0,37.7039,38.0874,37.6533,38.0874,1627600.0
2008-04-14 11:00:00,52.65,52.74,52.37,52.4,781400.0,38.0874,38.1525,37.8848,37.9065,781400.0
2008-04-14 11:30:00,52.4,52.54,52.26,52.53,744800.0,37.9065,38.0078,37.8052,38.0005,744800.0
2008-04-14 12:00:00,52.5,52.95,52.48,52.94,766600.0,37.9788,38.3044,37.9644,38.2971,766600.0
2008-04-14 12:30:00,52.94,52.94,52.66,52.85,898000.0,38.2971,38.2971,38.0946,38.232,898000.0
2008-04-14 13:00:00,52.85,53.16,52.72,52.87,1242000.0,38.232,38.4563,38.138,38.2465,1242000.0
2008-04-14 13:30:00,52.84,52.91,52.56,52.71,687400.0,38.2248,38.2754,38.0222,38.1308,687400.0
2008-04-14 14:00:00,52.7,53.06,52.57,52.99,767600.0,38.1235,38.3839,38.0295,38.3333,767600.0
2008-04-14 14:30:00,52.99,53.09,52.6,52.72,602400.0,38.3333,38.4057,38.0512,38.138,602400.0
2008-04-14 15:00:00,52.72,52.77,52.38,52.49,895200.0,38.138,38.1742,37.892,37.9716,895200.0
2008-04-14 15:30:00,52.49,52.83,52.41,52.62,1579800.0,37.9716,38.2176,37.9137,38.0657,1579800.0
2008-04-15 09:30:00,53.56,54.1,53.43,53.74,3269000.0,38.7457,39.1363,38.6516,38.8759,3269000.0
2008-04-15 10:00:00,53.74,54.0,53.38,53.38,2539600.0,38.8759,39.064,38.6154,38.6154,2539600.0
2008-04-15 10:30:00,53.38,53.74,53.13,53.3,2278600.0,38.6154,38.8759,38.4346,38.5576,2278600.0
2008-04-15 11:00:00,53.3,53.33,52.1,52.19,2995800.0,38.5576,38.5793,37.6895,37.7546,2995800.0
2008-04-15 11:30:00,52.17,52.45,52.03,52.22,1883200.0,37.7401,37.9427,37.6388,37.7763,1883200.0
2008-04-15 12:00:00,52.21,52.69,52.16,52.68,930200.0,37.7691,38.1163,37.7329,38.1091,930200.0
2008-04-15 12:30:00,52.67,52.74,52.54,52.71,697400.0,38.1018,38.1525,38.0078,38.1308,697400.0
2008-04-15 13:00:00,52.69,52.77,52.53,52.68,1133600.0,38.1163,38.1742,38.0005,38.1091,1133600.0
2008-04-15 13:30:00,52.68,52.81,52.58,52.72,1119400.0,38.1091,38.2031,38.0367,38.138,1119400.0
2008-04-15 14:00:00,52.71,52.74,52.59,52.69,772200.0,38.1308,38.1525,38.0439,38.1163,772200.0
2008-04-15 14:30:00,52.69,52.85,52.33,52.45,1039000.0,38.1163,38.232,37.8559,37.9427,1039000.0
2008-04-15 15:00:00,52.46,52.8,52.42,52.78,1338200.0,37.9499,38.1959,37.921,38.1814,1338200.0
2008-04-15 15:30:00,52.77,52.85,52.68,52.75,2693400.0,38.1742,38.232,38.1091,38.1597,2693400.0
2008-04-16 09:30:00,54.25,54.77,53.94,54.39,6066800.0,39.2448,39.621,39.0205,39.3461,6066800.0
2008-04-16 10:00:00,54.37,55.93,54.37,55.64,4026200.0,39.3316,40.4601,39.3316,40.2503,4026200.0
2008-04-16 10:30:00,55.62,56.0,55.35,55.58,2628400.0,40.2359,40.5108,40.0405,40.2069,2628400.0
2008-04-16 11:00:00,55.6,56.0,55.59,55.77,1221600.0,40.2214,40.5108,40.2142,40.3444,1221600.0
2008-04-16 11:30:00,55.77,55.8,55.1,55.59,1615800.0,40.3444,40.3661,39.8597,40.2142,1615800.0
2008-04-16 12:00:00,55.59,55.93,55.37,55.75,1296000.0,40.2142,40.4601,40.055,40.3299,1296000.0
2008-04-16 12:30:00,55.75,55.89,55.63,55.84,663200.0,40.3299,40.4312,40.2431,40.395,663200.0
2008-04-16 13:00:00,55.84,55.94,55.68,55.92,735400.0,40.395,40.4674,40.2793,40.4529,735400.0
2008-04-16 13:30:00,55.94,55.97,55.73,55.87,795000.0,40.4674,40.4891,40.3154,40.4167,795000.0
2008-04-16 14:00:00,55.88,55.99,55.73,55.88,1022200.0,40.424,40.5035,40.3154,40.424,1022200.0
2008-04-16 14:30:00,55.88,56.24,55.84,56.07,1304200.0,40.424,40.6844,40.395,40.5614,1304200.0
2008-04-16 15:00:00,56.06,56.24,55.95,56.14,1235400.0,40.5542,40.6844,40.4746,40.612,1235400.0
2008-04-16 15:30:00,56.13,56.63,56.06,56.52,3149000.0,40.6048,40.9665,40.5542,40.8869,3149000.0
2008-04-17 09:30:00,55.66,56.49,55.52,56.38,2345400.0,40.2648,40.8652,40.1635,40.7857,2345400.0
2008-04-17 10:00:00,56.37,57.38,55.95,57.06,2611600.0,40.7784,41.5091,40.4746,41.2776,2611600.0
2008-04-17 10:30:00,57.06,57.13,56.02,56.35,1551800.0,41.2776,41.3282,40.5252,40.764,1551800.0
2008-04-17 11:00:00,56.35,56.36,55.38,55.46,1424400.0,40.764,40.7712,40.0623,40.1201,1424400.0
2008-04-17 11:30:00,55.46,55.56,55.13,55.36,1474400.0,40.1201,40.1925,39.8814,40.0478,1474400.0
2008-04-17 12:00:00,55.36,55.9,55.26,55.77,1399600.0,40.0478,40.4384,39.9754,40.3444,1399600.0
2008-04-17 12:30:00,55.78,56.14,55.74,56.06,1031200.0,40.3516,40.612,40.3227,40.5542,1031200.0
2008-04-17 13:00:00,56.06,56.3,55.88,56.18,813400.0,40.5542,40.7278,40.424,40.641,813400.0
2008-04-17 13:30:00,56.18,56.27,55.92,55.99,722400.0,40.641,40.7061,40.4529,40.5035,722400.0
2008-04-17 14:00:00,55.99,56.13,55.79,55.98,1127200.0,40.5035,40.6048,40.3588,40.4963,1127200.0
2008-04-17 14:30:00,55.99,56.42,55.98,56.15,962400.0,40.5035,40.8146,40.4963,40.6193,962400.0
2008-04-17 15:00:00,56.16,56.55,56.06,56.42,1044200.0,40.6265,40.9086,40.5542,40.8146,1044200.0
2008-04-17 15:30:00,56.41,56.68,56.27,56.34,1311000.0,40.8074,41.0027,40.7061,40.7567,1311000.0
2008-04-18 09:30:00,55.6,55.95,55.06,55.3,4169200.0,40.2214,40.4746,39.8308,40.0044,4169200.0
2008-04-18 10:00:00,55.32,55.86,55.29,55.68,1685200.0,40.0188,40.4095,39.9971,40.2793,1685200.0
2008-04-18 10:30:00,55.7,56.47,55.63,56.33,1527400.0,40.2937,40.8508,40.2431,40.7495,1527400.0
2008-04-18 11:00:00,56.32,56.45,56.02,56.37,1157000.0,40.7423,40.8363,40.5252,40.7784,1157000.0
2008-04-18 11:30:00,56.39,56.87,56.26,56.76,1161800.0,40.7929,41.1401,40.6988,41.0606,1161800.0
2008-04-18 12:00:00,56.76,56.85,56.52,56.78,939800.0,41.0606,41.1257,40.8869,41.075,939800.0
2008-04-18 12:30:00,56.79,56.88,56.52,56.53,1112600.0,41.0823,41.1474,40.8869,40.8942,1112600.0
2008-04-18 13:00:00,56.53,56.83,56.53,56.77,760600.0,40.8942,41.1112,40.8942,41.0678,760600.0
2008-04-18 13:30:00,56.77,56.8,56.31,56.44,931600.0,41.0678,41.0895,40.735,40.8291,931600.0
2008-04-18 14:00:00,56.44,56.55,56.09,56.39,1376800.0,40.8291,40.9086,40.5759,40.7929,1376800.0
2008-04-18 14:30:00,56.38,56.75,56.38,56.52,913600.0,40.7857,41.0533,40.7857,40.8869,913600.0
2008-04-18 15:00:00,56.54,56.61,56.27,56.41,808800.0,40.9014,40.952,40.7061,40.8074,808800.0
2008-04-18 15:30:00,56.41,57.0,56.36,56.96,2217200.0,40.8074,41.2342,40.7712,41.2052,2217200.0
2008-04-21 09:30:00,57.0,57.5,56.34,57.48,2264200.0,41.2342,41.5959,40.7567,41.5814,2264200.0
2008-04-21 10:00:00,57.48,57.49,57.16,57.24,1569200.0,41.5814,41.5886,41.3499,41.4078,1569200.0
2008-04-21 10:30:00,57.25,57.47,56.93,57.31,1424200.0,41.415,41.5742,41.1835,41.4584,1424200.0
2008-04-21 11:00:00,57.32,57.37,56.69,56.74,1243400.0,41.4657,41.5018,41.0099,41.0461,1243400.0
2008-04-21 11:30:00,56.74,57.13,56.73,56.95,801600.0,41.0461,41.3282,41.0389,41.198,801600.0
2008-04-21 12:00:00,56.95,56.98,56.75,56.98,1022200.0,41.198,41.2197,41.0533,41.2197,1022200.0
2008-04-21 12:30:00,56.98,57.09,56.86,57.02,698800.0,41.2197,41.2993,41.1329,41.2486,698800.0
2008-04-21 13:00:00,57.05,57.3,57.03,57.19,564000.0,41.2703,41.4512,41.2559,41.3716,564000.0
2008-04-21 13:30:00,57.19,57.27,56.95,56.99,623800.0,41.3716,41.4295,41.198,41.2269,623800.0
2008-04-21 14:00:00,56.99,57.1,56.89,57.0,728400.0,41.2269,41.3065,41.1546,41.2342,728400.0
2008-04-21 14:30:00,56.99,57.43,56.9,57.38,780000.0,41.2269,41.5452,41.1618,41.5091,780000.0
2008-04-21 15:00:00,57.37,57.71,57.36,57.6,1290800.0,41.5018,41.7478,41.4946,41.6682,1290800.0
2008-04-21 15:30:00,57.6,57.74,57.38,57.52,1267800.0,41.6682,41.7695,41.5091,41.6103,1267800.0
2008-04-22 09:30:00,58.86,60.53,58.74,59.81,5880800.0,42.5797,43.7878,42.4929,43.2669,5880800.0
2008-04-22 10:00:00,59.81,59.99,59.38,59.51,2960600.0,43.2669,43.3972,42.9559,43.0499,2960600.0
2008-04-22 10:30:00,59.52,60.2,59.49,59.94,2591800.0,43.0572,43.5491,43.0355,43.361,2591800.0
2008-04-22 11:00:00,59.92,60.64,59.92,60.12,1783400.0,43.3465,43.8674,43.3465,43.4912,1783400.0
2008-04-22 11:30:00,60.11,60.23,59.65,59.76,2549400.0,43.484,43.5708,43.1512,43.2308,2549400.0
2008-04-22 12:00:00,59.76,59.79,59.29,59.33,1481000.0,43.2308,43.2525,42.8908,42.9197,1481000.0
2008-04-22 12:30:00,59.34,59.34,58.32,58.54,1682800.0,42.9269,42.9269,42.1891,42.3482,1682800.0
2008-04-22 13:00:00,58.55,59.18,58.44,59.14,1321400.0,42.3555,42.8112,42.2759,42.7823,1321400.0
2008-04-22 13:30:00,59.15,59.66,59.0,59.45,1358600.0,42.7895,43.1584,42.681,43.0065,1358600.0
2008-04-22 14:00:00,59.44,60.01,59.1,59.88,1836400.0,42.9993,43.4116,42.7533,43.3176,1836400.0
2008-04-22 14:30:00,59.88,59.95,59.15,59.51,1470400.0,43.3176,43.3682,42.7895,43.0499,1470400.0
2008-04-22 15:00:00,59.49,59.92,59.31,59.37,1560800.0,43.0355,43.3465,42.9052,42.9486,1560800.0
2008-04-22 15:30:00,59.37,59.37,58.92,59.27,2351400.0,42.9486,42.9486,42.6231,42.8763,2351400.0
2008-04-23 09:30:00,61.13,61.63,59.06,59.29,7101400.0,44.2218,44.5835,42.7244,42.8908,7101400.0
2008-04-23 10:00:00,59.29,59.76,58.13,59.1,4700400.0,42.8908,43.2308,42.0516,42.7533,4700400.0
2008-04-23 10:30:00,59.1,60.58,58.83,60.23,3042400.0,42.7533,43.824,42.558,43.5708,3042400.0
2008-04-23 11:00:00,60.25,60.7,60.0,60.52,2952800.0,43.5852,43.9108,43.4044,43.7806,2952800.0
2008-04-23 11:30:00,60.52,60.62,59.52,59.63,1797600.0,43.7806,43.8529,43.0572,43.1367,1797600.0
2008-04-23 12:00:00,59.64,60.13,59.42,59.65,1220600.0,43.144,43.4984,42.9848,43.1512,1220600.0
2008-04-23 12:30:00,59.63,59.65,59.1,59.12,1183600.0,43.1367,43.1512,42.7533,42.7678,1183600.0
2008-04-23 13:00:00,59.11,59.13,58.56,58.63,1162800.0,42.7606,42.775,42.3627,42.4133,1162800.0
2008-04-23 13:30:00,58.63,59.23,58.44,59.2,1302600.0,42.4133,42.8474,42.2759,42.8257,1302600.0
2008-04-23 14:00:00,59.2,59.49,58.83,58.96,1274800.0,42.8257,43.0355,42.558,42.652,1274800.0
2008-04-23 14:30:00,58.95,59.12,58.7,58.83,1146400.0,42.6448,42.7678,42.464,42.558,1146400.0
2008-04-23 15:00:00,58.83,59.1,58.71,58.76,1168000.0,42.558,42.7533,42.4712,42.5074,1168000.0
2008-04-23 15:30:00,58.75,58.83,57.66,58.19,4103600.0,42.5001,42.558,41.7116,42.095,4103600.0
2008-04-24 09:30:00,57.66,57.99,56.07,56.69,3626000.0,41.7116,41.9503,40.5614,41.0099,3626000.0
2008-04-24 10:00:00,56.69,56.72,55.9,56.08,2234000.0,41.0099,41.0316,40.4384,40.5686,2234000.0
2008-04-24 10:30:00,56.06,56.48,55.97,56.36,1496200.0,40.5542,40.858,40.4891,40.7712,1496200.0
2008-04-24 11:00:00,56.38,56.58,56.08,56.56,1151200.0,40.7857,40.9303,40.5686,40.9159,1151200.0
2008-04-24 11:30:00,56.58,57.07,56.48,56.7,1431200.0,40.9303,41.2848,40.858,41.0171,1431200.0
2008-04-24 12:00:00,56.69,57.24,56.67,57.01,1351600.0,41.0099,41.4078,40.9954,41.2414,1351600.0
2008-04-24 12:30:00,57.01,57.36,56.99,57.19,1077000.0,41.2414,41.4946,41.2269,41.3716,1077000.0
2008-04-24 13:00:00,57.21,57.5,56.85,56.93,884600.0,41.3861,41.5959,41.1257,41.1835,884600.0
2008-04-24 13:30:00,56.93,57.0,56.27,56.27,1609000.0,41.1835,41.2342,40.7061,40.7061,1609000.0
2008-04-24 14:00:00,56.29,57.0,56.27,56.95,1046000.0,40.7206,41.2342,40.7061,41.198,1046000.0
2008-04-24 14:30:00,56.94,57.18,56.44,56.56,1038600.0,41.1908,41.3644,40.8291,40.9159,1038600.0
2008-04-24 15:00:00,56.54,56.85,56.42,56.56,1470400.0,40.9014,41.1257,40.8146,40.9159,1470400.0
2008-04-24 15:30:00,56.57,56.59,56.2,56.3,1837400.0,40.9231,40.9376,40.6554,40.7278,1837400.0
2008-04-25 09:30:00,56.4,56.94,55.34,55.71,2507400.0,40.8001,41.1908,40.0333,40.301,2507400.0
2008-04-25 10:00:00,55.71,56.04,55.14,56.0,2251200.0,40.301,40.5397,39.8886,40.5108,2251200.0
2008-04-25 10:30:00,56.0,56.75,55.87,56.74,1830600.0,40.5108,41.0533,40.4167,41.0461,1830600.0
2008-04-25 11:00:00,56.74,56.78,56.12,56.73,1818600.0,41.0461,41.075,40.5976,41.0389,1818600.0
2008-04-25 11:30:00,56.74,57.17,56.65,57.13,1317400.0,41.0461,41.3571,40.981,41.3282,1317400.0
2008-04-25 12:00:00,57.13,57.4,56.88,56.98,787600.0,41.3282,41.5235,41.1474,41.2197,787600.0
2008-04-25 12:30:00,56.98,57.62,56.88,57.47,1005400.0,41.2197,41.6827,41.1474,41.5742,1005400.0
2008-04-25 13:00:00,57.47,57.72,57.44,57.59,698600.0,41.5742,41.755,41.5525,41.661,698600.0
2008-04-25 13:30:00,57.6,58.25,57.55,58.18,1010200.0,41.6682,42.1384,41.632,42.0878,1010200.0
2008-04-25 14:00:00,58.2,58.24,57.95,58.04,813600.0,42.1023,42.1312,41.9214,41.9865,813600.0
2008-04-25 14:30:00,58.05,58.31,57.9,58.27,964800.0,41.9937,42.1818,41.8852,42.1529,964800.0
2008-04-25 15:00:00,58.27,58.81,58.14,58.49,1577600.0,42.1529,42.5435,42.0589,42.312,1577600.0
2008-04-25 15:30:00,58.5,58.69,58.27,58.43,2295000.0,42.3193,42.4567,42.1529,42.2686,2295000.0
2008-04-28 09:30:00,58.04,59.61,57.93,59.41,3161200.0,41.9865,43.1223,41.9069,42.9776,3161200.0
2008-04-28 10:00:00,59.38,59.42,58.87,59.35,2242200.0,42.9559,42.9848,42.5869,42.9342,2242200.0
2008-04-28 10:30:00,59.37,59.5,59.0,59.45,1163400.0,42.9486,43.0427,42.681,43.0065,1163400.0
2008-04-28 11:00:00,59.45,59.48,58.0,58.77,2165400.0,43.0065,43.0282,41.9576,42.5146,2165400.0
2008-04-28 11:30:00,58.78,59.37,58.72,59.23,728600.0,42.5218,42.9486,42.4784,42.8474,728600.0
2008-04-28 12:00:00,59.25,59.43,59.15,59.18,603800.0,42.8618,42.992,42.7895,42.8112,603800.0
2008-04-28 12:30:00,59.18,59.21,58.8,59.0,776400.0,42.8112,42.8329,42.5363,42.681,776400.0
2008-04-28 13:00:00,59.0,59.02,58.16,58.25,1124200.0,42.681,42.6955,42.0733,42.1384,1124200.0
2008-04-28 13:30:00,58.26,58.41,57.97,58.14,1579200.0,42.1457,42.2542,41.9359,42.0589,1579200.0
2008-04-28 14:00:00,58.15,58.26,57.75,57.99,1217400.0,42.0661,42.1457,41.7767,41.9503,1217400.0
2008-04-28 14:30:00,57.98,58.32,57.94,58.31,1051000.0,41.9431,42.1891,41.9142,42.1818,1051000.0
2008-04-28 15:00:00,58.31,58.35,58.02,58.05,1180600.0,42.1818,42.2108,41.972,41.9937,1180600.0
2008-04-28 15:30:00,58.06,58.2,57.74,57.83,1378600.0,42.001,42.1023,41.7695,41.8346,1378600.0
2008-04-29 09:30:00,56.75,57.19,56.07,56.57,2029800.0,41.0533,41.3716,40.5614,40.9231,2029800.0
2008-04-29 10:00:00,56.58,56.75,55.81,55.97,2167400.0,40.9303,41.0533,40.3733,40.4891,2167400.0
2008-04-29 10:30:00,55.97,56.11,55.75,55.93,1095400.0,40.4891,40.5903,40.3299,40.4601,1095400.0
2008-04-29 11:00:00,55.92,56.35,55.8,56.3,1372600.0,40.4529,40.764,40.3661,40.7278,1372600.0
2008-04-29 11:30:00,56.29,56.33,55.83,56.01,1133000.0,40.7206,40.7495,40.3878,40.518,1133000.0
2008-04-29 12:00:00,56.0,56.1,55.95,56.09,874200.0,40.5108,40.5831,40.4746,40.5759,874200.0
2008-04-29 12:30:00,56.09,56.1,55.83,55.89,897200.0,40.5759,40.5831,40.3878,40.4312,897200.0
2008-04-29 13:00:00,55.9,56.03,55.75,55.9,572400.0,40.4384,40.5325,40.3299,40.4384,572400.0
2008-04-29 13:30:00,55.92,56.02,55.82,55.99,680200.0,40.4529,40.5252,40.3806,40.5035,680200.0
2008-04-29 14:00:00,56.0,56.01,55.57,55.57,1251000.0,40.5108,40.518,40.1997,40.1997,1251000.0
2008-04-29 14:30:00,55.56,55.6,55.13,55.57,1410800.0,40.1925,40.2214,39.8814,40.1997,1410800.0
2008-04-29 15:00:00,55.56,55.62,55.2,55.21,1063000.0,40.1925,40.2359,39.932,39.9393,1063000.0
2008-04-29 15:30:00,55.22,55.45,55.17,55.32,1761200.0,39.9465,40.1129,39.9103,40.0188,1761200.0
2008-04-30 09:30:00,55.65,56.5,55.24,56.22,2623800.0,40.2576,40.8725,39.961,40.6699,2623800.0
2008-04-30 10:00:00,56.21,56.75,56.06,56.63,1780000.0,40.6627,41.0533,40.5542,40.9665,1780000.0
2008-04-30 10:30:00,56.63,56.68,56.12,56.27,1455000.0,40.9665,41.0027,40.5976,40.7061,1455000.0
2008-04-30 11:00:00,56.27,56.48,56.0,56.04,710000.0,40.7061,40.858,40.5108,40.5397,710000.0
2008-04-30 11:30:00,56.05,56.2,55.84,56.02,618400.0,40.5469,40.6554,40.395,40.5252,618400.0
2008-04-30 12:00:00,56.02,56.05,55.63,55.65,744800.0,40.5252,40.5469,40.2431,40.2576,744800.0
2008-04-30 12:30:00,55.64,55.76,55.62,55.69,589400.0,40.2503,40.3371,40.2359,40.2865,589400.0
2008-04-30 13:00:00,55.7,55.77,55.63,55.7,562400.0,40.2937,40.3444,40.2431,40.2937,562400.0
2008-04-30 13:30:00,55.7,56.02,55.69,56.0,435000.0,40.2937,40.5252,40.2865,40.5108,435000.0
2008-04-30 14:00:00,56.0,57.44,55.93,56.97,2336000.0,40.5108,41.5525,40.4601,41.2125,2336000.0
2008-04-30 14:30:00,56.97,57.59,56.76,56.84,2516000.0,41.2125,41.661,41.0606,41.1184,2516000.0
2008-04-30 15:00:00,56.84,57.35,56.59,56.95,2124200.0,41.1184,41.4874,40.9376,41.198,2124200.0
2008-04-30 15:30:00,56.96,57.38,56.76,56.76,1858600.0,41.2052,41.5091,41.0606,41.0606,1858600.0
2008-05-01 09:30:00,55.75,56.4,55.31,55.66,3212600.0,40.3299,40.8001,40.0116,40.2648,3212600.0
2008-05-01 10:00:00,55.67,55.71,54.11,54.34,3589200.0,40.272,40.301,39.1435,39.3099,3589200.0
2008-05-01 10:30:00,54.33,54.47,53.77,54.02,2489600.0,39.3027,39.404,38.8976,39.0784,2489600.0
2008-05-01 11:00:00,54.02,54.09,53.48,53.7,2381200.0,39.0784,39.1291,38.6878,38.8469,2381200.0
2008-05-01 11:30:00,53.7,53.82,53.15,53.16,2225000.0,38.8469,38.9337,38.4491,38.4563,2225000.0
2008-05-01 12:00:00,53.18,53.7,53.03,53.1,1647600.0,38.4708,38.8469,38.3622,38.4129,1647600.0
2008-05-01 12:30:00,53.1,53.95,53.06,53.85,2921600.0,38.4129,39.0278,38.3839,38.9554,2921600.0
2008-05-01 13:00:00,53.86,54.09,53.6,53.91,1786800.0,38.9627,39.1291,38.7746,38.9988,1786800.0
2008-05-01 13:30:00,53.9,54.05,53.76,53.85,771200.0,38.9916,39.1001,38.8903,38.9554,771200.0
2008-05-01 14:00:00,53.85,54.0,53.7,53.75,1554800.0,38.9554,39.064,38.8469,38.8831,1554800.0
2008-05-01 14:30:00,53.76,54.06,53.73,53.86,2448600.0,38.8903,39.1074,38.8686,38.9627,2448600.0
2008-05-01 15:00:00,53.86,54.38,53.79,53.9,2661600.0,38.9627,39.3388,38.912,38.9916,2661600.0
2008-05-01 15:30:00,53.91,53.99,53.74,53.9,2764800.0,38.9988,39.0567,38.8759,38.9916,2764800.0
2008-05-02 09:30:00,54.26,54.95,53.44,54.84,5351800.0,39.252,39.7512,38.6588,39.6716,5351800.0
2008-05-02 10:00:00,54.85,55.09,54.05,54.5,3359000.0,39.6788,39.8525,39.1001,39.4257,3359000.0
2008-05-02 10:30:00,54.51,54.71,54.18,54.42,2085200.0,39.4329,39.5776,39.1942,39.3678,2085200.0
2008-05-02 11:00:00,54.44,55.25,54.4,54.92,2084200.0,39.3822,39.9682,39.3533,39.7295,2084200.0
2008-05-02 11:30:00,54.91,55.5,54.91,55.49,2437400.0,39.7223,40.1491,39.7223,40.1418,2437400.0
2008-05-02 12:00:00,55.48,55.54,55.2,55.44,1375400.0,40.1346,40.178,39.932,40.1057,1375400.0
2008-05-02 12:30:00,55.46,55.55,55.09,55.43,962400.0,40.1201,40.1852,39.8525,40.0984,962400.0
2008-05-02 13:00:00,55.44,55.49,55.05,55.2,753600.0,40.1057,40.1418,39.8235,39.932,753600.0
2008-05-02 13:30:00,55.19,55.29,54.93,55.06,703600.0,39.9248,39.9971,39.7367,39.8308,703600.0
2008-05-02 14:00:00,55.04,55.37,54.81,54.85,1133800.0,39.8163,40.055,39.6499,39.6788,1133800.0
2008-05-02 14:30:00,54.83,55.19,54.8,54.95,865400.0,39.6644,39.9248,39.6427,39.7512,865400.0
2008-05-02 15:00:00,54.93,55.33,54.92,54.96,1050000.0,39.7367,40.0261,39.7295,39.7584,1050000.0
2008-05-02 15:30:00,54.96,55.21,54.85,55.04,1523800.0,39.7584,39.9393,39.6788,39.8163,1523800.0
2008-05-05 09:30:00,57.49,58.03,57.01,57.91,3251400.0,41.5886,41.9793,41.2414,41.8925,3251400.0
2008-05-05 10:00:00,57.9,58.0,57.21,57.35,2384800.0,41.8852,41.9576,41.3861,41.4874,2384800.0
2008-05-05 10:30:00,57.35,57.75,57.35,57.54,1046400.0,41.4874,41.7767,41.4874,41.6248,1046400.0
2008-05-05 11:00:00,57.53,57.85,57.43,57.77,834000.0,41.6176,41.8491,41.5452,41.7912,834000.0
2008-05-05 11:30:00,57.79,57.89,57.42,57.56,865800.0,41.8057,41.878,41.538,41.6393,865800.0
2008-05-05 12:00:00,57.54,57.65,57.25,57.35,602000.0,41.6248,41.7044,41.415,41.4874,602000.0
2008-05-05 12:30:00,57.35,57.55,57.21,57.34,529200.0,41.4874,41.632,41.3861,41.4801,529200.0
2008-05-05 13:00:00,57.35,57.49,57.03,57.07,685600.0,41.4874,41.5886,41.2559,41.2848,685600.0
2008-05-05 13:30:00,57.08,57.32,57.0,57.3,1015400.0,41.292,41.4657,41.2342,41.4512,1015400.0
2008-05-05 14:00:00,57.3,57.6,57.14,57.57,775800.0,41.4512,41.6682,41.3354,41.6465,775800.0
2008-05-05 14:30:00,57.57,57.68,57.45,57.49,1128000.0,41.6465,41.7261,41.5597,41.5886,1128000.0
2008-05-05 15:00:00,57.49,58.37,57.48,58.26,2360400.0,41.5886,42.2252,41.5814,42.1457,2360400.0
2008-05-05 15:30:00,58.26,58.3,57.67,57.91,2457800.0,42.1457,42.1746,41.7189,41.8925,2457800.0
2008-05-06 09:30:00,57.08,58.26,57.08,57.96,2230200.0,41.292,42.1457,41.292,41.9286,2230200.0
2008-05-06 10:00:00,57.96,58.74,57.81,58.65,1545000.0,41.9286,42.4929,41.8201,42.4278,1545000.0
2008-05-06 10:30:00,58.66,58.83,58.4,58.56,1455800.0,42.435,42.558,42.2469,42.3627,1455800.0
2008-05-06 11:00:00,58.56,58.61,58.28,58.4,1127000.0,42.3627,42.3989,42.1601,42.2469,1127000.0
2008-05-06 11:30:00,58.38,58.69,58.32,58.66,631800.0,42.2325,42.4567,42.1891,42.435,631800.0
2008-05-06 12:00:00,58.66,58.86,58.59,58.64,752200.0,42.435,42.5797,42.3844,42.4206,752200.0
2008-05-06 12:30:00,58.63,58.75,58.48,58.71,445400.0,42.4133,42.5001,42.3048,42.4712,445400.0
2008-05-06 13:00:00,58.7,58.75,58.41,58.43,539800.0,42.464,42.5001,42.2542,42.2686,539800.0
2008-05-06 13:30:00,58.44,58.45,58.25,58.3,855400.0,42.2759,42.2831,42.1384,42.1746,855400.0
2008-05-06 14:00:00,58.3,58.48,58.1,58.41,1010400.0,42.1746,42.3048,42.0299,42.2542,1010400.0
2008-05-06 14:30:00,58.42,58.74,58.32,58.73,918600.0,42.2614,42.4929,42.1891,42.4857,918600.0
2008-05-06 15:00:00,58.74,58.98,58.58,58.94,1375400.0,42.4929,42.6665,42.3772,42.6376,1375400.0
2008-05-06 15:30:00,58.94,59.31,58.84,58.97,3483800.0,42.6376,42.9052,42.5652,42.6593,3483800.0
2008-05-07 09:30:00,58.24,58.44,57.52,58.14,2082600.0,42.1312,42.2759,41.6103,42.0589,2082600.0
2008-05-07 10:00:00,58.13,58.34,57.77,57.98,1167600.0,42.0516,42.2035,41.7912,41.9431,1167600.0
2008-05-07 10:30:00,57.98,58.46,57.69,58.4,1217800.0,41.9431,42.2903,41.7333,42.2469,1217800.0
2008-05-07 11:00:00,58.4,59.15,58.17,58.84,1258400.0,42.2469,42.7895,42.0806,42.5652,1258400.0
2008-05-07 11:30:00,58.85,58.85,58.36,58.55,939000.0,42.5725,42.5725,42.218,42.3555,939000.0
2008-05-07 12:00:00,58.52,58.98,58.44,58.83,633400.0,42.3337,42.6665,42.2759,42.558,633400.0
2008-05-07 12:30:00,58.83,59.41,58.8,59.27,776800.0,42.558,42.9776,42.5363,42.8763,776800.0
2008-05-07 13:00:00,59.29,59.33,58.82,58.99,764000.0,42.8908,42.9197,42.5508,42.6737,764000.0
2008-05-07 13:30:00,58.98,59.09,58.72,58.74,507000.0,42.6665,42.7461,42.4784,42.4929,507000.0
2008-05-07 14:00:00,58.76,58.77,57.95,57.95,902800.0,42.5074,42.5146,41.9214,41.9214,902800.0
2008-05-07 14:30:00,57.95,58.07,57.68,57.82,1231600.0,41.9214,42.0082,41.7261,41.8274,1231600.0
2008-05-07 15:00:00,57.81,57.88,56.95,57.01,1765600.0,41.8201,41.8708,41.198,41.2414,1765600.0
2008-05-07 15:30:00,56.99,57.59,56.92,57.18,2145800.0,41.2269,41.661,41.1763,41.3644,2145800.0
2008-05-08 09:30:00,57.94,59.07,57.58,58.75,2637000.0,41.9142,42.7316,41.6537,42.5001,2637000.0
2008-05-08 10:00:00,58.75,59.11,58.51,59.06,3354200.0,42.5001,42.7606,42.3265,42.7244,3354200.0
2008-05-08 10:30:00,59.07,59.37,58.82,59.19,1669600.0,42.7316,42.9486,42.5508,42.8184,1669600.0
2008-05-08 11:00:00,59.21,59.7,58.87,58.87,1599600.0,42.8329,43.1874,42.5869,42.5869,1599600.0
2008-05-08 11:30:00,58.87,58.96,58.46,58.6,1342000.0,42.5869,42.652,42.2903,42.3916,1342000.0
2008-05-08 12:00:00,58.59,58.98,58.59,58.68,595600.0,42.3844,42.6665,42.3844,42.4495,595600.0
2008-05-08 12:30:00,58.68,58.93,58.57,58.83,591800.0,42.4495,42.6303,42.3699,42.558,591800.0
2008-05-08 13:00:00,58.82,58.91,58.63,58.72,698200.0,42.5508,42.6159,42.4133,42.4784,698200.0
2008-05-08 13:30:00,58.72,59.05,58.59,58.92,1118000.0,42.4784,42.7172,42.3844,42.6231,1118000.0
2008-05-08 14:00:00,58.93,59.04,58.66,58.72,576000.0,42.6303,42.7099,42.435,42.4784,576000.0
2008-05-08 14:30:00,58.73,58.94,58.55,58.6,652600.0,42.4857,42.6376,42.3555,42.3916,652600.0
2008-05-08 15:00:00,58.59,58.99,58.47,58.87,937000.0,42.3844,42.6737,42.2976,42.5869,937000.0
2008-05-08 15:30:00,58.83,59.1,58.71,59.02,1489400.0,42.558,42.7533,42.4712,42.6955,1489400.0
2008-05-09 09:30:00,58.61,58.69,57.08,57.49,2554400.0,42.3989,42.4567,41.292,41.5886,2554400.0
2008-05-09 10:00:00,57.47,57.65,56.75,56.75,2307400.0,41.5742,41.7044,41.0533,41.0533,2307400.0
2008-05-09 10:30:00,56.75,56.97,56.43,56.75,1849600.0,41.0533,41.2125,40.8218,41.0533,1849600.0
2008-05-09 11:00:00,56.77,56.99,56.58,56.72,1030400.0,41.0678,41.2269,40.9303,41.0316,1030400.0
2008-05-09 11:30:00,56.72,56.9,56.61,56.69,668200.0,41.0316,41.1618,40.952,41.0099,668200.0
2008-05-09 12:00:00,56.69,56.72,56.03,56.24,1311600.0,41.0099,41.0316,40.5325,40.6844,1311600.0
2008-05-09 12:30:00,56.26,56.72,56.16,56.72,693000.0,40.6988,41.0316,40.6265,41.0316,693000.0
2008-05-09 13:00:00,56.71,56.93,56.57,56.76,525000.0,41.0244,41.1835,40.9231,41.0606,525000.0
2008-05-09 13:30:00,56.76,56.91,56.69,56.85,472800.0,41.0606,41.1691,41.0099,41.1257,472800.0
2008-05-09 14:00:00,56.85,57.21,56.78,56.85,753600.0,41.1257,41.3861,41.075,41.1257,753600.0
2008-05-09 14:30:00,56.85,57.19,56.83,57.13,534000.0,41.1257,41.3716,41.1112,41.3282,534000.0
2008-05-09 15:00:00,57.12,57.18,56.92,57.13,828000.0,41.321,41.3644,41.1763,41.3282,828000.0
2008-05-09 15:30:00,57.12,57.39,56.85,57.09,1529200.0,41.321,41.5163,41.1257,41.2993,1529200.0
2008-05-12 09:30:00,56.66,57.46,55.83,56.04,2245800.0,40.9882,41.5669,40.3878,40.5397,2245800.0
2008-05-12 10:00:00,56.02,56.74,55.85,56.62,2054600.0,40.5252,41.0461,40.4023,40.9593,2054600.0
2008-05-12 10:30:00,56.62,57.15,56.43,57.09,2135400.0,40.9593,41.3427,40.8218,41.2993,2135400.0
2008-05-12 11:00:00,57.09,57.33,56.87,57.06,1574200.0,41.2993,41.4729,41.1401,41.2776,1574200.0
2008-05-12 11:30:00,57.05,57.57,56.96,57.53,898600.0,41.2703,41.6465,41.2052,41.6176,898600.0
2008-05-12 12:00:00,57.53,57.55,56.92,57.04,762000.0,41.6176,41.632,41.1763,41.2631,762000.0
2008-05-12 12:30:00,57.03,57.25,56.87,57.2,494200.0,41.2559,41.415,41.1401,41.3789,494200.0
2008-05-12 13:00:00,57.2,57.37,57.16,57.29,472400.0,41.3789,41.5018,41.3499,41.444,472400.0
2008-05-12 13:30:00,57.27,57.38,57.05,57.24,812800.0,41.4295,41.5091,41.2703,41.4078,812800.0
2008-05-12 14:00:00,57.23,57.48,57.15,57.47,496200.0,41.4006,41.5814,41.3427,41.5742,496200.0
2008-05-12 14:30:00,57.48,57.63,57.3,57.49,706000.0,41.5814,41.6899,41.4512,41.5886,706000.0
2008-05-12 15:00:00,57.48,57.57,57.28,57.35,756000.0,41.5814,41.6465,41.4367,41.4874,756000.0
2008-05-12 15:30:00,57.37,57.38,57.13,57.29,1209000.0,41.5018,41.5091,41.3282,41.444,1209000.0
2008-05-13 09:30:00,56.67,57.08,56.18,56.38,2113600.0,40.9954,41.292,40.641,40.7857,2113600.0
2008-05-13 10:00:00,56.4,56.88,56.25,56.31,1668200.0,40.8001,41.1474,40.6916,40.735,1668200.0
2008-05-13 10:30:00,56.32,56.72,56.3,56.49,1353600.0,40.7423,41.0316,40.7278,40.8652,1353600.0
2008-05-13 11:00:00,56.48,57.31,56.37,57.14,1200800.0,40.858,41.4584,40.7784,41.3354,1200800.0
2008-05-13 11:30:00,57.13,57.46,57.09,57.35,971000.0,41.3282,41.5669,41.2993,41.4874,971000.0
2008-05-13 12:00:00,57.34,57.35,56.9,57.1,760000.0,41.4801,41.4874,41.1618,41.3065,760000.0
2008-05-13 12:30:00,57.09,57.45,57.06,57.44,617600.0,41.2993,41.5597,41.2776,41.5525,617600.0
2008-05-13 13:00:00,57.44,57.85,57.38,57.74,863400.0,41.5525,41.8491,41.5091,41.7695,863400.0
2008-05-13 13:30:00,57.76,58.12,57.73,57.97,933800.0,41.784,42.0444,41.7623,41.9359,933800.0
2008-05-13 14:00:00,57.96,58.45,57.85,58.37,1880400.0,41.9286,42.2831,41.8491,42.2252,1880400.0
2008-05-13 14:30:00,58.37,58.7,58.26,58.52,1311600.0,42.2252,42.464,42.1457,42.3337,1311600.0
2008-05-13 15:00:00,58.53,58.8,58.22,58.44,1417800.0,42.341,42.5363,42.1167,42.2759,1417800.0
2008-05-13 15:30:00,58.45,58.77,58.38,58.7,1878400.0,42.2831,42.5146,42.2325,42.464,1878400.0
2008-05-14 09:30:00,59.0,59.18,58.02,58.59,2818000.0,42.681,42.8112,41.972,42.3844,2818000.0
2008-05-14 10:00:00,58.59,59.37,58.58,59.07,1714800.0,42.3844,42.9486,42.3772,42.7316,1714800.0
2008-05-14 10:30:00,59.07,59.5,58.99,59.38,1519400.0,42.7316,43.0427,42.6737,42.9559,1519400.0
2008-05-14 11:00:00,59.38,59.7,59.27,59.28,1562600.0,42.9559,43.1874,42.8763,42.8835,1562600.0
2008-05-14 11:30:00,59.28,59.5,58.93,59.04,1133600.0,42.8835,43.0427,42.6303,42.7099,1133600.0
2008-05-14 12:00:00,59.02,59.1,58.64,58.76,917400.0,42.6955,42.7533,42.4206,42.5074,917400.0
2008-05-14 12:30:00,58.76,58.95,58.72,58.88,448800.0,42.5074,42.6448,42.4784,42.5942,448800.0
2008-05-14 13:00:00,58.9,59.23,58.85,59.05,667800.0,42.6086,42.8474,42.5725,42.7172,667800.0
2008-05-14 13:30:00,59.06,59.26,59.04,59.18,750000.0,42.7244,42.8691,42.7099,42.8112,750000.0
2008-05-14 14:00:00,59.18,59.23,58.84,58.92,686400.0,42.8112,42.8474,42.5652,42.6231,686400.0
2008-05-14 14:30:00,58.92,58.99,58.5,58.54,751400.0,42.6231,42.6737,42.3193,42.3482,751400.0
2008-05-14 15:00:00,58.54,58.67,57.94,58.01,1383800.0,42.3482,42.4423,41.9142,41.9648,1383800.0
2008-05-14 15:30:00,58.0,58.06,57.5,57.52,1809200.0,41.9576,42.001,41.5959,41.6103,1809200.0
2008-05-15 09:30:00,58.65,59.98,58.5,59.54,3291200.0,42.4278,43.3899,42.3193,43.0716,3291200.0
2008-05-15 10:00:00,59.54,59.74,59.43,59.57,1825800.0,43.0716,43.2163,42.992,43.0933,1825800.0
2008-05-15 10:30:00,59.59,59.98,59.45,59.93,2184800.0,43.1078,43.3899,43.0065,43.3538,2184800.0
2008-05-15 11:00:00,59.93,59.96,59.54,59.56,1268200.0,43.3538,43.3755,43.0716,43.0861,1268200.0
2008-05-15 11:30:00,59.56,59.79,59.25,59.52,1411000.0,43.0861,43.2525,42.8618,43.0572,1411000.0
2008-05-15 12:00:00,59.49,59.72,59.02,59.05,1477600.0,43.0355,43.2018,42.6955,42.7172,1477600.0
2008-05-15 12:30:00,59.05,59.21,58.68,58.89,1118800.0,42.7172,42.8329,42.4495,42.6014,1118800.0
2008-05-15 13:00:00,58.89,59.09,58.5,58.86,1050200.0,42.6014,42.7461,42.3193,42.5797,1050200.0
2008-05-15 13:30:00,58.85,59.22,58.67,59.09,1063200.0,42.5725,42.8401,42.4423,42.7461,1063200.0
2008-05-15 14:00:00,59.08,59.41,59.04,59.33,687200.0,42.7389,42.9776,42.7099,42.9197,687200.0
2008-05-15 14:30:00,59.33,59.66,59.26,59.46,647800.0,42.9197,43.1584,42.8691,43.0138,647800.0
2008-05-15 15:00:00,59.45,59.77,59.34,59.71,1410600.0,43.0065,43.238,42.9269,43.1946,1410600.0
2008-05-15 15:30:00,59.71,59.85,59.45,59.62,2032000.0,43.1946,43.2959,43.0065,43.1295,2032000.0
2008-05-16 09:30:00,60.34,60.98,60.02,60.61,4254600.0,43.6503,44.1133,43.4189,43.8457,4254600.0
2008-05-16 10:00:00,60.59,60.65,60.05,60.57,1786000.0,43.8312,43.8746,43.4406,43.8167,1786000.0
2008-05-16 10:30:00,60.57,60.77,60.29,60.39,1143600.0,43.8167,43.9614,43.6142,43.6865,1143600.0
2008-05-16 11:00:00,60.4,60.42,60.1,60.27,1178400.0,43.6938,43.7082,43.4767,43.5997,1178400.0
2008-05-16 11:30:00,60.26,60.66,60.21,60.51,708400.0,43.5925,43.8818,43.5563,43.7733,708400.0
2008-05-16 12:00:00,60.51,60.95,60.47,60.91,1294600.0,43.7733,44.0916,43.7444,44.0627,1294600.0
2008-05-16 12:30:00,60.9,61.24,60.02,61.15,1588200.0,44.0555,44.3014,43.4189,44.2363,1588200.0
2008-05-16 13:00:00,61.15,61.15,60.79,60.98,1464800.0,44.2363,44.2363,43.9759,44.1133,1464800.0
2008-05-16 13:30:00,60.98,61.16,60.77,61.07,870400.0,44.1133,44.2435,43.9614,44.1784,870400.0
2008-05-16 14:00:00,61.04,61.4,60.92,61.38,1265800.0,44.1567,44.4172,44.0699,44.4027,1265800.0
2008-05-16 14:30:00,61.37,61.5,61.15,61.47,1018000.0,44.3955,44.4895,44.2363,44.4678,1018000.0
2008-05-16 15:00:00,61.45,62.25,61.44,62.0,2943400.0,44.4533,45.0321,44.4461,44.8512,2943400.0
2008-05-16 15:30:00,62.0,62.24,61.87,61.99,3144400.0,44.8512,45.0248,44.7572,44.844,3144400.0
2008-05-19 09:30:00,62.24,62.55,61.5,62.2,3278000.0,45.0248,45.2491,44.4895,44.9959,3278000.0
2008-05-19 10:00:00,62.2,62.72,62.0,62.48,2457600.0,44.9959,45.3721,44.8512,45.1984,2457600.0
2008-05-19 10:30:00,62.49,62.88,62.22,62.76,1977000.0,45.2057,45.4878,45.0104,45.401,1977000.0
2008-05-19 11:00:00,62.75,62.88,62.47,62.72,1893400.0,45.3938,45.4878,45.1912,45.3721,1893400.0
2008-05-19 11:30:00,62.71,63.2,62.65,63.04,1276800.0,45.3648,45.7193,45.3214,45.6035,1276800.0
2008-05-19 12:00:00,63.04,63.49,62.98,63.27,879800.0,45.6035,45.9291,45.5601,45.7699,879800.0
2008-05-19 12:30:00,63.27,63.32,62.97,63.13,834800.0,45.7699,45.8061,45.5529,45.6687,834800.0
2008-05-19 13:00:00,63.15,63.27,62.95,62.99,974200.0,45.6831,45.7699,45.5384,45.5674,974200.0
2008-05-19 13:30:00,62.99,63.02,62.59,62.62,2043200.0,45.5674,45.5891,45.278,45.2997,2043200.0
2008-05-19 14:00:00,62.62,62.63,61.96,62.18,3233400.0,45.2997,45.3069,44.8223,44.9814,3233400.0
2008-05-19 14:30:00,62.19,62.63,62.16,62.59,1689800.0,44.9887,45.3069,44.9669,45.278,1689800.0
2008-05-19 15:00:00,62.57,62.94,62.52,62.69,1588000.0,45.2635,45.5312,45.2274,45.3504,1588000.0
2008-05-19 15:30:00,62.68,62.7,62.03,62.33,2621800.0,45.3431,45.3576,44.8729,45.0899,2621800.0
2008-05-20 09:30:00,61.73,61.73,60.6,61.24,3567400.0,44.6559,44.6559,43.8384,44.3014,3567400.0
2008-05-20 10:00:00,61.23,61.74,61.0,61.52,1940200.0,44.2942,44.6631,44.1278,44.504,1940200.0
2008-05-20 10:30:00,61.53,62.16,61.49,62.06,1780600.0,44.5112,44.9669,44.4823,44.8946,1780600.0
2008-05-20 11:00:00,62.06,62.1,61.34,61.59,1173400.0,44.8946,44.9235,44.3738,44.5546,1173400.0
2008-05-20 11:30:00,61.59,62.0,61.5,61.89,1085600.0,44.5546,44.8512,44.4895,44.7716,1085600.0
2008-05-20 12:00:00,61.91,62.63,61.87,62.44,1329600.0,44.7861,45.3069,44.7572,45.1695,1329600.0
2008-05-20 12:30:00,62.45,62.49,62.05,62.27,863400.0,45.1767,45.2057,44.8874,45.0465,863400.0
2008-05-20 13:00:00,62.26,62.53,62.17,62.38,620800.0,45.0393,45.2346,44.9742,45.1261,620800.0
2008-05-20 13:30:00,62.41,62.55,62.14,62.15,1209200.0,45.1478,45.2491,44.9525,44.9597,1209200.0
2008-05-20 14:00:00,62.14,62.28,61.69,61.77,1271800.0,44.9525,45.0538,44.6269,44.6848,1271800.0
2008-05-20 14:30:00,61.77,62.29,61.69,62.17,1110200.0,44.6848,45.061,44.6269,44.9742,1110200.0
2008-05-20 15:00:00,62.16,62.55,62.13,62.51,1398400.0,44.9669,45.2491,44.9452,45.2201,1398400.0
2008-05-20 15:30:00,62.52,63.0,62.18,62.96,2191800.0,45.2274,45.5746,44.9814,45.5457,2191800.0
2008-05-21 09:30:00,63.0,63.38,62.5,63.38,1717600.0,45.5746,45.8495,45.2129,45.8495,1717600.0
2008-05-21 10:00:00,63.38,63.62,62.13,62.44,1769000.0,45.8495,46.0231,44.9452,45.1695,1769000.0
2008-05-21 10:30:00,62.43,62.88,61.81,61.95,1872000.0,45.1623,45.4878,44.7138,44.815,1872000.0
2008-05-21 11:00:00,61.94,62.46,61.82,62.4,1797800.0,44.8078,45.184,44.721,45.1406,1797800.0
2008-05-21 11:30:00,62.42,62.81,62.41,62.67,1035600.0,45.155,45.4372,45.1478,45.3359,1035600.0
2008-05-21 12:00:00,62.68,62.87,62.55,62.67,539400.0,45.3431,45.4806,45.2491,45.3359,539400.0
2008-05-21 12:30:00,62.69,63.14,62.66,63.09,651200.0,45.3504,45.6759,45.3287,45.6397,651200.0
2008-05-21 13:00:00,63.1,63.12,62.5,62.63,1032200.0,45.647,45.6614,45.2129,45.3069,1032200.0
2008-05-21 13:30:00,62.61,62.68,62.38,62.42,975600.0,45.2925,45.3431,45.1261,45.155,975600.0
2008-05-21 14:00:00,62.44,62.44,61.1,61.26,2086400.0,45.1695,45.1695,44.2001,44.3159,2086400.0
2008-05-21 14:30:00,61.27,61.33,60.88,61.27,1520200.0,44.3231,44.3665,44.041,44.3231,1520200.0
2008-05-21 15:00:00,61.26,61.38,60.6,60.64,2698400.0,44.3159,44.4027,43.8384,43.8674,2698400.0
2008-05-21 15:30:00,60.65,60.85,60.08,60.33,3119400.0,43.8746,44.0193,43.4623,43.6431,3119400.0
2008-05-22 09:30:00,60.75,61.92,60.75,61.33,2587400.0,43.9469,44.7933,43.9469,44.3665,2587400.0
2008-05-22 10:00:00,61.35,61.38,60.35,60.37,2250600.0,44.381,44.4027,43.6576,43.6721,2250600.0
2008-05-22 10:30:00,60.38,60.68,60.05,60.32,1904200.0,43.6793,43.8963,43.4406,43.6359,1904200.0
2008-05-22 11:00:00,60.33,60.82,59.73,59.73,1692000.0,43.6431,43.9976,43.2091,43.2091,1692000.0
2008-05-22 11:30:00,59.75,60.0,58.34,58.49,2286800.0,43.2235,43.4044,42.2035,42.312,2286800.0
2008-05-22 12:00:00,58.49,59.5,58.43,58.76,2072400.0,42.312,43.0427,42.2686,42.5074,2072400.0
2008-05-22 12:30:00,58.77,59.02,58.32,59.0,1323000.0,42.5146,42.6955,42.1891,42.681,1323000.0
2008-05-22 13:00:00,59.0,59.44,58.97,59.42,846400.0,42.681,42.9993,42.6593,42.9848,846400.0
2008-05-22 13:30:00,59.37,59.87,59.32,59.57,958200.0,42.9486,43.3103,42.9125,43.0933,958200.0
2008-05-22 14:00:00,59.57,59.59,59.0,59.06,1054000.0,43.0933,43.1078,42.681,42.7244,1054000.0
2008-05-22 14:30:00,59.05,59.72,59.05,59.61,722000.0,42.7172,43.2018,42.7172,43.1223,722000.0
2008-05-22 15:00:00,59.61,59.81,59.24,59.31,897800.0,43.1223,43.2669,42.8546,42.9052,897800.0
2008-05-22 15:30:00,59.31,59.67,59.23,59.44,2103000.0,42.9052,43.1657,42.8474,42.9993,2103000.0
2008-05-23 09:30:00,59.51,59.54,58.52,58.6,2183000.0,43.0499,43.0716,42.3337,42.3916,2183000.0
2008-05-23 10:00:00,58.6,58.73,58.03,58.09,1462200.0,42.3916,42.4857,41.9793,42.0227,1462200.0
2008-05-23 10:30:00,58.07,58.15,57.51,57.96,2040000.0,42.0082,42.0661,41.6031,41.9286,2040000.0
2008-05-23 11:00:00,57.96,58.1,57.58,57.73,1589600.0,41.9286,42.0299,41.6537,41.7623,1589600.0
2008-05-23 11:30:00,57.73,58.43,57.53,58.4,1324000.0,41.7623,42.2686,41.6176,42.2469,1324000.0
2008-05-23 12:00:00,58.4,58.73,58.19,58.65,1176400.0,42.2469,42.4857,42.095,42.4278,1176400.0
2008-05-23 12:30:00,58.65,58.67,58.04,58.08,871600.0,42.4278,42.4423,41.9865,42.0154,871600.0
2008-05-23 13:00:00,58.08,58.33,58.05,58.05,433600.0,42.0154,42.1963,41.9937,41.9937,433600.0
2008-05-23 13:30:00,58.06,58.63,58.06,58.26,1021800.0,42.001,42.4133,42.001,42.1457,1021800.0
2008-05-23 14:00:00,58.25,58.67,58.15,58.66,682000.0,42.1384,42.4423,42.0661,42.435,682000.0
2008-05-23 14:30:00,58.67,58.97,58.5,58.82,508600.0,42.4423,42.6593,42.3193,42.5508,508600.0
2008-05-23 15:00:00,58.8,58.99,58.52,58.81,700800.0,42.5363,42.6737,42.3337,42.5435,700800.0
2008-05-23 15:30:00,58.8,58.99,58.6,58.6,1266000.0,42.5363,42.6737,42.3916,42.3916,1266000.0
2008-05-27 09:30:00,58.02,58.06,57.35,57.71,2149600.0,41.972,42.001,41.4874,41.7478,2149600.0
2008-05-27 10:00:00,57.72,57.74,57.38,57.7,1297600.0,41.755,41.7695,41.5091,41.7406,1297600.0
2008-05-27 10:30:00,57.69,58.45,57.52,58.27,1807400.0,41.7333,42.2831,41.6103,42.1529,1807400.0
2008-05-27 11:00:00,58.27,58.32,57.99,58.13,1091000.0,42.1529,42.1891,41.9503,42.0516,1091000.0
2008-05-27 11:30:00,58.13,58.18,57.67,57.77,950400.0,42.0516,42.0878,41.7189,41.7912,950400.0
2008-05-27 12:00:00,57.77,58.08,57.7,57.81,1071200.0,41.7912,42.0154,41.7406,41.8201,1071200.0
2008-05-27 12:30:00,57.81,57.97,57.7,57.94,619600.0,41.8201,41.9359,41.7406,41.9142,619600.0
2008-05-27 13:00:00,57.97,58.06,57.83,58.02,692800.0,41.9359,42.001,41.8346,41.972,692800.0
2008-05-27 13:30:00,58.02,58.24,57.88,58.24,607200.0,41.972,42.1312,41.8708,42.1312,607200.0
2008-05-27 14:00:00,58.22,58.25,58.13,58.18,633200.0,42.1167,42.1384,42.0516,42.0878,633200.0
2008-05-27 14:30:00,58.18,58.57,57.41,58.47,881600.0,42.0878,42.3699,41.5308,42.2976,881600.0
2008-05-27 15:00:00,58.44,58.7,58.34,58.52,1144200.0,42.2759,42.464,42.2035,42.3337,1144200.0
2008-05-27 15:30:00,58.52,58.95,58.49,58.86,1774800.0,42.3337,42.6448,42.312,42.5797,1774800.0
2008-05-28 09:30:00,58.13,58.23,57.2,57.98,1910000.0,42.0516,42.124,41.3789,41.9431,1910000.0
2008-05-28 10:00:00,57.98,58.32,57.8,57.92,1133200.0,41.9431,42.1891,41.8129,41.8997,1133200.0
2008-05-28 10:30:00,57.92,58.1,57.73,57.85,891200.0,41.8997,42.0299,41.7623,41.8491,891200.0
2008-05-28 11:00:00,57.85,58.08,57.69,57.88,684400.0,41.8491,42.0154,41.7333,41.8708,684400.0
2008-05-28 11:30:00,57.88,58.41,57.85,58.33,828200.0,41.8708,42.2542,41.8491,42.1963,828200.0
2008-05-28 12:00:00,58.33,58.46,58.0,58.44,911200.0,42.1963,42.2903,41.9576,42.2759,911200.0
2008-05-28 12:30:00,58.43,58.73,58.4,58.73,794200.0,42.2686,42.4857,42.2469,42.4857,794200.0
2008-05-28 13:00:00,58.71,58.87,58.57,58.79,585200.0,42.4712,42.5869,42.3699,42.5291,585200.0
2008-05-28 13:30:00,58.8,58.88,58.65,58.85,604200.0,42.5363,42.5942,42.4278,42.5725,604200.0
2008-05-28 14:00:00,58.85,59.25,58.71,59.19,931800.0,42.5725,42.8618,42.4712,42.8184,931800.0
2008-05-28 14:30:00,59.21,59.56,59.14,59.34,699600.0,42.8329,43.0861,42.7823,42.9269,699600.0
2008-05-28 15:00:00,59.36,59.75,59.35,59.71,890600.0,42.9414,43.2235,42.9342,43.1946,890600.0
2008-05-28 15:30:00,59.71,59.85,59.48,59.82,1726400.0,43.1946,43.2959,43.0282,43.2742,1726400.0
2008-05-29 09:30:00,59.0,59.24,57.33,57.49,3592600.0,42.681,42.8546,41.4729,41.5886,3592600.0
2008-05-29 10:00:00,57.49,57.63,57.06,57.38,2726000.0,41.5886,41.6899,41.2776,41.5091,2726000.0
2008-05-29 10:30:00,57.39,58.17,57.37,57.88,3234600.0,41.5163,42.0806,41.5018,41.8708,3234600.0
2008-05-29 11:00:00,57.87,58.19,57.6,57.69,990800.0,41.8635,42.095,41.6682,41.7333,990800.0
2008-05-29 11:30:00,57.69,57.69,57.23,57.3,1153600.0,41.7333,41.7333,41.4006,41.4512,1153600.0
2008-05-29 12:00:00,57.31,57.58,57.31,57.49,912000.0,41.4584,41.6537,41.4584,41.5886,912000.0
2008-05-29 12:30:00,57.48,57.55,57.29,57.34,1262600.0,41.5814,41.632,41.444,41.4801,1262600.0
2008-05-29 13:00:00,57.31,57.37,56.55,56.65,2586800.0,41.4584,41.5018,40.9086,40.981,2586800.0
2008-05-29 13:30:00,56.65,57.1,56.6,56.99,1523200.0,40.981,41.3065,40.9448,41.2269,1523200.0
2008-05-29 14:00:00,56.99,57.27,56.78,56.91,1406000.0,41.2269,41.4295,41.075,41.1691,1406000.0
2008-05-29 14:30:00,56.91,57.02,56.79,56.97,992600.0,41.1691,41.2486,41.0823,41.2125,992600.0
2008-05-29 15:00:00,56.97,56.97,56.62,56.75,1586800.0,41.2125,41.2125,40.9593,41.0533,1586800.0
2008-05-29 15:30:00,56.76,56.88,56.44,56.49,2900600.0,41.0606,41.1474,40.8291,40.8652,2900600.0
2008-05-30 09:30:00,57.38,57.85,57.25,57.61,2250800.0,41.5091,41.8491,41.415,41.6754,2250800.0
2008-05-30 10:00:00,57.61,57.61,57.12,57.26,1660600.0,41.6754,41.6754,41.321,41.4223,1660600.0
2008-05-30 10:30:00,57.28,57.71,57.04,57.52,1320400.0,41.4367,41.7478,41.2631,41.6103,1320400.0
2008-05-30 11:00:00,57.55,57.96,57.53,57.9,1184400.0,41.632,41.9286,41.6176,41.8852,1184400.0
2008-05-30 11:30:00,57.9,58.0,57.77,57.8,705600.0,41.8852,41.9576,41.7912,41.8129,705600.0
2008-05-30 12:00:00,57.81,58.22,57.7,58.2,779800.0,41.8201,42.1167,41.7406,42.1023,779800.0
2008-05-30 12:30:00,58.22,58.27,58.02,58.18,659200.0,42.1167,42.1529,41.972,42.0878,659200.0
2008-05-30 13:00:00,58.15,58.19,57.92,58.09,487600.0,42.0661,42.095,41.8997,42.0227,487600.0
2008-05-30 13:30:00,58.08,58.3,58.02,58.24,562800.0,42.0154,42.1746,41.972,42.1312,562800.0
2008-05-30 14:00:00,58.24,58.25,57.82,57.84,596000.0,42.1312,42.1384,41.8274,41.8418,596000.0
2008-05-30 14:30:00,57.82,57.96,57.76,57.77,658200.0,41.8274,41.9286,41.784,41.7912,658200.0
2008-05-30 15:00:00,57.77,57.93,57.71,57.83,889200.0,41.7912,41.9069,41.7478,41.8346,889200.0
2008-05-30 15:30:00,57.83,57.97,57.38,57.55,2059000.0,41.8346,41.9359,41.5091,41.632,2059000.0
2008-06-02 09:30:00,57.18,58.68,57.15,58.26,1581400.0,41.3644,42.4495,41.3427,42.1457,1581400.0
2008-06-02 10:00:00,58.26,58.37,57.77,57.95,1319400.0,42.1457,42.2252,41.7912,41.9214,1319400.0
2008-06-02 10:30:00,57.95,58.12,57.73,58.03,1011000.0,41.9214,42.0444,41.7623,41.9793,1011000.0
2008-06-02 11:00:00,58.04,58.65,58.01,58.49,1228800.0,41.9865,42.4278,41.9648,42.312,1228800.0
2008-06-02 11:30:00,58.47,58.83,58.35,58.71,899600.0,42.2976,42.558,42.2108,42.4712,899600.0
2008-06-02 12:00:00,58.7,58.77,58.4,58.54,535800.0,42.464,42.5146,42.2469,42.3482,535800.0
2008-06-02 12:30:00,58.52,58.54,57.9,57.93,839400.0,42.3337,42.3482,41.8852,41.9069,839400.0
2008-06-02 13:00:00,57.93,57.99,57.63,57.86,717600.0,41.9069,41.9503,41.6899,41.8563,717600.0
2008-06-02 13:30:00,57.86,58.02,57.75,57.77,465600.0,41.8563,41.972,41.7767,41.7912,465600.0
2008-06-02 14:00:00,57.76,57.81,57.52,57.66,813000.0,41.784,41.8201,41.6103,41.7116,813000.0
2008-06-02 14:30:00,57.66,57.69,57.4,57.47,646000.0,41.7116,41.7333,41.5235,41.5742,646000.0
2008-06-02 15:00:00,57.48,57.58,57.07,57.49,1158000.0,41.5814,41.6537,41.2848,41.5886,1158000.0
2008-06-02 15:30:00,57.49,57.87,57.49,57.72,2015200.0,41.5886,41.8635,41.5886,41.755,2015200.0
2008-06-03 09:30:00,57.3,57.91,56.79,57.69,1630400.0,41.4512,41.8925,41.0823,41.7333,1630400.0
2008-06-03 10:00:00,57.71,58.12,57.54,57.88,1536800.0,41.7478,42.0444,41.6248,41.8708,1536800.0
2008-06-03 10:30:00,57.89,58.24,57.78,58.15,668800.0,41.878,42.1312,41.7984,42.0661,668800.0
2008-06-03 11:00:00,58.17,58.24,57.72,57.98,874200.0,42.0806,42.1312,41.755,41.9431,874200.0
2008-06-03 11:30:00,57.97,58.35,57.88,58.25,583000.0,41.9359,42.2108,41.8708,42.1384,583000.0
2008-06-03 12:00:00,58.25,58.29,58.01,58.12,471800.0,42.1384,42.1674,41.9648,42.0444,471800.0
2008-06-03 12:30:00,58.13,58.19,58.02,58.11,297400.0,42.0516,42.095,41.972,42.0372,297400.0
2008-06-03 13:00:00,58.1,58.13,57.55,57.55,547200.0,42.0299,42.0516,41.632,41.632,547200.0
2008-06-03 13:30:00,57.54,57.64,56.85,56.97,1806600.0,41.6248,41.6972,41.1257,41.2125,1806600.0
2008-06-03 14:00:00,56.98,57.1,56.42,56.44,1541800.0,41.2197,41.3065,40.8146,40.8291,1541800.0
2008-06-03 14:30:00,56.42,56.94,56.34,56.86,1292400.0,40.8146,41.1908,40.7567,41.1329,1292400.0
2008-06-03 15:00:00,56.86,57.38,56.73,57.18,1357200.0,41.1329,41.5091,41.0389,41.3644,1357200.0
2008-06-03 15:30:00,57.18,57.43,56.98,57.02,1318000.0,41.3644,41.5452,41.2197,41.2486,1318000.0
2008-06-04 09:30:00,56.65,57.2,56.13,57.09,2211000.0,40.981,41.3789,40.6048,41.2993,2211000.0
2008-06-04 10:00:00,57.1,57.42,56.88,57.08,1170200.0,41.3065,41.538,41.1474,41.292,1170200.0
2008-06-04 10:30:00,57.07,57.43,57.07,57.09,855800.0,41.2848,41.5452,41.2848,41.2993,855800.0
2008-06-04 11:00:00,57.1,57.2,56.77,57.19,1344400.0,41.3065,41.3789,41.0678,41.3716,1344400.0
2008-06-04 11:30:00,57.2,57.38,56.97,57.08,672800.0,41.3789,41.5091,41.2125,41.292,672800.0
2008-06-04 12:00:00,57.1,57.54,57.05,57.38,780400.0,41.3065,41.6248,41.2703,41.5091,780400.0
2008-06-04 12:30:00,57.38,57.38,57.0,57.11,760000.0,41.5091,41.5091,41.2342,41.3137,760000.0
2008-06-04 13:00:00,57.1,57.32,56.92,57.05,1699200.0,41.3065,41.4657,41.1763,41.2703,1699200.0
2008-06-04 13:30:00,57.06,57.29,57.02,57.2,360800.0,41.2776,41.444,41.2486,41.3789,360800.0
2008-06-04 14:00:00,57.2,57.27,56.68,56.69,568000.0,41.3789,41.4295,41.0027,41.0099,568000.0
2008-06-04 14:30:00,56.71,56.86,56.0,56.32,1715000.0,41.0244,41.1329,40.5108,40.7423,1715000.0
2008-06-04 15:00:00,56.32,57.06,56.15,56.22,1659200.0,40.7423,41.2776,40.6193,40.6699,1659200.0
2008-06-04 15:30:00,56.22,56.23,55.67,55.82,3293800.0,40.6699,40.6771,40.272,40.3806,3293800.0
2008-06-05 09:30:00,56.29,57.07,56.29,56.95,1989600.0,40.7206,41.2848,40.7206,41.198,1989600.0
2008-06-05 10:00:00,56.93,57.5,56.87,57.3,1536600.0,41.1835,41.5959,41.1401,41.4512,1536600.0
2008-06-05 10:30:00,57.3,57.7,57.01,57.23,1273600.0,41.4512,41.7406,41.2414,41.4006,1273600.0
2008-06-05 11:00:00,57.23,57.38,57.09,57.16,978600.0,41.4006,41.5091,41.2993,41.3499,978600.0
2008-06-05 11:30:00,57.19,57.44,57.1,57.34,729400.0,41.3716,41.5525,41.3065,41.4801,729400.0
2008-06-05 12:00:00,57.34,57.65,57.26,57.62,992600.0,41.4801,41.7044,41.4223,41.6827,992600.0
2008-06-05 12:30:00,57.62,58.0,57.58,57.98,1048800.0,41.6827,41.9576,41.6537,41.9431,1048800.0
2008-06-05 13:00:00,57.98,58.23,57.88,58.02,946000.0,41.9431,42.124,41.8708,41.972,946000.0
2008-06-05 13:30:00,58.03,58.25,57.98,58.24,713000.0,41.9793,42.1384,41.9431,42.1312,713000.0
2008-06-05 14:00:00,58.24,58.37,57.91,58.08,998600.0,42.1312,42.2252,41.8925,42.0154,998600.0
2008-06-05 14:30:00,58.1,58.62,57.91,58.6,1427600.0,42.0299,42.4061,41.8925,42.3916,1427600.0
2008-06-05 15:00:00,58.6,58.79,58.48,58.49,1301600.0,42.3916,42.5291,42.3048,42.312,1301600.0
2008-06-05 15:30:00,58.5,58.52,58.23,58.44,1962800.0,42.3193,42.3337,42.124,42.2759,1962800.0
2008-06-06 09:30:00,59.09,60.0,59.09,59.63,2353200.0,42.7461,43.4044,42.7461,43.1367,2353200.0
2008-06-06 10:00:00,59.63,59.63,58.53,58.82,1967400.0,43.1367,43.1367,42.341,42.5508,1967400.0
2008-06-06 10:30:00,58.83,59.1,58.63,58.68,1086600.0,42.558,42.7533,42.4133,42.4495,1086600.0
2008-06-06 11:00:00,58.68,58.88,58.33,58.33,981200.0,42.4495,42.5942,42.1963,42.1963,981200.0
2008-06-06 11:30:00,58.34,58.88,58.28,58.79,763000.0,42.2035,42.5942,42.1601,42.5291,763000.0
2008-06-06 12:00:00,58.79,58.96,58.55,58.7,798200.0,42.5291,42.652,42.3555,42.464,798200.0
2008-06-06 12:30:00,58.7,59.1,58.68,58.76,994400.0,42.464,42.7533,42.4495,42.5074,994400.0
2008-06-06 13:00:00,58.77,58.98,58.51,58.85,765200.0,42.5146,42.6665,42.3265,42.5725,765200.0
2008-06-06 13:30:00,58.85,59.13,58.8,58.85,820400.0,42.5725,42.775,42.5363,42.5725,820400.0
2008-06-06 14:00:00,58.84,58.86,58.55,58.82,864400.0,42.5652,42.5797,42.3555,42.5508,864400.0
2008-06-06 14:30:00,58.81,59.01,58.61,58.63,893200.0,42.5435,42.6882,42.3989,42.4133,893200.0
2008-06-06 15:00:00,58.64,59.1,58.55,58.63,1400400.0,42.4206,42.7533,42.3555,42.4133,1400400.0
2008-06-06 15:30:00,58.63,58.64,57.87,57.93,1948200.0,42.4133,42.4206,41.8635,41.9069,1948200.0
2008-06-09 09:30:00,58.48,58.79,58.27,58.65,2016600.0,42.3048,42.5291,42.1529,42.4278,2016600.0
2008-06-09 10:00:00,58.66,58.94,58.09,58.81,1658000.0,42.435,42.6376,42.0227,42.5435,1658000.0
2008-06-09 10:30:00,58.79,59.16,58.63,59.11,893400.0,42.5291,42.7967,42.4133,42.7606,893400.0
2008-06-09 11:00:00,59.12,59.22,58.76,58.87,532400.0,42.7678,42.8401,42.5074,42.5869,532400.0
2008-06-09 11:30:00,58.88,59.16,58.88,59.08,536000.0,42.5942,42.7967,42.5942,42.7389,536000.0
2008-06-09 12:00:00,59.1,59.13,59.03,59.12,451400.0,42.7533,42.775,42.7027,42.7678,451400.0
2008-06-09 12:30:00,59.12,59.63,59.06,59.6,1015000.0,42.7678,43.1367,42.7244,43.115,1015000.0
2008-06-09 13:00:00,59.6,59.61,58.91,59.2,1001600.0,43.115,43.1223,42.6159,42.8257,1001600.0
2008-06-09 13:30:00,59.17,59.23,58.44,58.61,799200.0,42.804,42.8474,42.2759,42.3989,799200.0
2008-06-09 14:00:00,58.64,58.72,58.11,58.43,1108200.0,42.4206,42.4784,42.0372,42.2686,1108200.0
2008-06-09 14:30:00,58.43,58.65,58.29,58.36,1167600.0,42.2686,42.4278,42.1674,42.218,1167600.0
2008-06-09 15:00:00,58.36,58.89,58.22,58.57,1245600.0,42.218,42.6014,42.1167,42.3699,1245600.0
2008-06-09 15:30:00,58.58,59.31,58.56,59.17,1450000.0,42.3772,42.9052,42.3627,42.804,1450000.0
2008-06-10 09:30:00,58.73,60.44,58.3,59.95,5881600.0,42.4857,43.7227,42.1746,43.3682,5881600.0
2008-06-10 10:00:00,59.98,61.82,59.93,61.16,6812000.0,43.3899,44.721,43.3538,44.2435,6812000.0
2008-06-10 10:30:00,61.14,61.73,61.01,61.01,2890800.0,44.2291,44.6559,44.135,44.135,2890800.0
2008-06-10 11:00:00,61.01,61.4,60.25,60.82,2509400.0,44.135,44.4172,43.5852,43.9976,2509400.0
2008-06-10 11:30:00,60.82,60.85,60.11,60.74,2486600.0,43.9976,44.0193,43.484,43.9397,2486600.0
2008-06-10 12:00:00,60.72,60.84,59.62,60.01,2455400.0,43.9252,44.0121,43.1295,43.4116,2455400.0
2008-06-10 12:30:00,59.99,60.25,59.75,59.97,1337800.0,43.3972,43.5852,43.2235,43.3827,1337800.0
2008-06-10 13:00:00,59.98,60.26,59.79,59.93,1382400.0,43.3899,43.5925,43.2525,43.3538,1382400.0
2008-06-10 13:30:00,59.93,59.97,59.44,59.71,1305000.0,43.3538,43.3827,42.9993,43.1946,1305000.0
2008-06-10 14:00:00,59.71,60.0,59.48,59.95,1301400.0,43.1946,43.4044,43.0282,43.3682,1301400.0
2008-06-10 14:30:00,59.93,60.09,59.6,59.99,1363800.0,43.3538,43.4695,43.115,43.3972,1363800.0
2008-06-10 15:00:00,59.99,60.34,59.77,59.99,1204800.0,43.3972,43.6503,43.238,43.3972,1204800.0
2008-06-10 15:30:00,59.98,60.13,59.76,59.77,2142400.0,43.3899,43.4984,43.2308,43.238,2142400.0
2008-06-11 09:30:00,60.0,61.24,59.52,60.2,2251800.0,43.4044,44.3014,43.0572,43.5491,2251800.0
2008-06-11 10:00:00,60.19,60.34,59.15,59.55,1804600.0,43.5418,43.6503,42.7895,43.0789,1804600.0
2008-06-11 10:30:00,59.54,60.5,59.48,60.49,1773600.0,43.0716,43.7661,43.0282,43.7589,1773600.0
2008-06-11 11:00:00,60.49,60.73,60.11,60.38,1171400.0,43.7589,43.9325,43.484,43.6793,1171400.0
2008-06-11 11:30:00,60.35,60.99,60.3,60.76,963200.0,43.6576,44.1206,43.6214,43.9542,963200.0
2008-06-11 12:00:00,60.75,60.91,60.55,60.69,939800.0,43.9469,44.0627,43.8023,43.9035,939800.0
2008-06-11 12:30:00,60.69,60.82,60.48,60.73,670200.0,43.9035,43.9976,43.7516,43.9325,670200.0
2008-06-11 13:00:00,60.74,60.96,60.73,60.84,745600.0,43.9397,44.0989,43.9325,44.0121,745600.0
2008-06-11 13:30:00,60.84,60.96,60.49,60.71,1298600.0,44.0121,44.0989,43.7589,43.918,1298600.0
2008-06-11 14:00:00,60.7,60.86,60.44,60.74,1088400.0,43.9108,44.0265,43.7227,43.9397,1088400.0
2008-06-11 14:30:00,60.74,60.77,60.46,60.73,913200.0,43.9397,43.9614,43.7372,43.9325,913200.0
2008-06-11 15:00:00,60.7,60.93,60.2,60.59,1773400.0,43.9108,44.0772,43.5491,43.8312,1773400.0
2008-06-11 15:30:00,60.57,60.6,60.06,60.09,1936400.0,43.8167,43.8384,43.4478,43.4695,1936400.0
2008-06-12 09:30:00,60.05,60.05,59.11,59.29,2282400.0,43.4406,43.4406,42.7606,42.8908,2282400.0
2008-06-12 10:00:00,59.3,60.05,59.17,59.82,1535400.0,42.898,43.4406,42.804,43.2742,1535400.0
2008-06-12 10:30:00,59.82,59.88,59.18,59.34,1011000.0,43.2742,43.3176,42.8112,42.9269,1011000.0
2008-06-12 11:00:00,59.34,59.42,59.0,59.24,1050400.0,42.9269,42.9848,42.681,42.8546,1050400.0
2008-06-12 11:30:00,59.24,59.38,58.75,58.83,1158400.0,42.8546,42.9559,42.5001,42.558,1158400.0
2008-06-12 12:00:00,58.82,58.92,58.67,58.82,981800.0,42.5508,42.6231,42.4423,42.5508,981800.0
2008-06-12 12:30:00,58.82,59.1,58.71,59.04,779000.0,42.5508,42.7533,42.4712,42.7099,779000.0
2008-06-12 13:00:00,59.05,59.35,58.94,59.22,891000.0,42.7172,42.9342,42.6376,42.8401,891000.0
2008-06-12 13:30:00,59.22,59.45,59.05,59.16,1021600.0,42.8401,43.0065,42.7172,42.7967,1021600.0
2008-06-12 14:00:00,59.16,59.4,59.04,59.33,639400.0,42.7967,42.9703,42.7099,42.9197,639400.0
2008-06-12 14:30:00,59.32,59.34,58.63,58.7,1061600.0,42.9125,42.9269,42.4133,42.464,1061600.0
2008-06-12 15:00:00,58.7,58.75,57.9,57.97,1560400.0,42.464,42.5001,41.8852,41.9359,1560400.0
2008-06-12 15:30:00,57.96,58.7,57.96,58.68,2338600.0,41.9286,42.464,41.9286,42.4495,2338600.0
2008-06-13 09:30:00,59.0,60.24,58.85,60.16,2076800.0,42.681,43.578,42.5725,43.5201,2076800.0
2008-06-13 10:00:00,60.16,61.21,59.9,60.83,2646800.0,43.5201,44.2797,43.332,44.0048,2646800.0
2008-06-13 10:30:00,60.83,61.16,60.45,61.16,2071800.0,44.0048,44.2435,43.7299,44.2435,2071800.0
2008-06-13 11:00:00,61.16,61.74,60.99,61.7,1201800.0,44.2435,44.6631,44.1206,44.6342,1201800.0
2008-06-13 11:30:00,61.7,61.7,61.38,61.42,933200.0,44.6342,44.6342,44.4027,44.4316,933200.0
2008-06-13 12:00:00,61.42,61.45,61.27,61.34,856800.0,44.4316,44.4533,44.3231,44.3738,856800.0
2008-06-13 12:30:00,61.34,61.38,60.89,61.02,920800.0,44.3738,44.4027,44.0482,44.1423,920800.0
2008-06-13 13:00:00,61.02,61.2,60.79,60.83,869200.0,44.1423,44.2725,43.9759,44.0048,869200.0
2008-06-13 13:30:00,60.84,60.9,60.43,60.62,824800.0,44.0121,44.0555,43.7155,43.8529,824800.0
2008-06-13 14:00:00,60.6,61.08,60.6,61.06,835400.0,43.8384,44.1857,43.8384,44.1712,835400.0
2008-06-13 14:30:00,61.06,61.47,61.05,61.47,842000.0,44.1712,44.4678,44.164,44.4678,842000.0
2008-06-13 15:00:00,61.45,61.54,61.29,61.37,1194400.0,44.4533,44.5184,44.3376,44.3955,1194400.0
2008-06-13 15:30:00,61.37,61.6,61.18,61.49,2084400.0,44.3955,44.5618,44.258,44.4823,2084400.0
2008-06-16 09:30:00,62.0,63.32,61.55,63.02,3593400.0,44.8512,45.8061,44.5257,45.5891,3593400.0
2008-06-16 10:00:00,63.02,63.17,62.72,62.94,1580000.0,45.5891,45.6976,45.3721,45.5312,1580000.0
2008-06-16 10:30:00,62.93,63.05,62.52,62.54,1134000.0,45.524,45.6108,45.2274,45.2418,1134000.0
2008-06-16 11:00:00,62.52,62.9,62.38,62.75,1717200.0,45.2274,45.5023,45.1261,45.3938,1717200.0
2008-06-16 11:30:00,62.74,62.85,62.49,62.56,1560200.0,45.3865,45.4661,45.2057,45.2563,1560200.0
2008-06-16 12:00:00,62.56,62.98,62.45,62.95,955200.0,45.2563,45.5601,45.1767,45.5384,955200.0
2008-06-16 12:30:00,62.95,63.01,62.65,62.92,629400.0,45.5384,45.5818,45.3214,45.5167,629400.0
2008-06-16 13:00:00,62.94,62.94,62.51,62.59,956200.0,45.5312,45.5312,45.2201,45.278,956200.0
2008-06-16 13:30:00,62.6,62.65,62.26,62.42,659000.0,45.2852,45.3214,45.0393,45.155,659000.0
2008-06-16 14:00:00,62.41,62.95,62.25,62.49,854000.0,45.1478,45.5384,45.0321,45.2057,854000.0
2008-06-16 14:30:00,62.48,62.8,62.46,62.57,497800.0,45.1984,45.4299,45.184,45.2635,497800.0
2008-06-16 15:00:00,62.58,62.73,62.48,62.52,666200.0,45.2708,45.3793,45.1984,45.2274,666200.0
2008-06-16 15:30:00,62.52,62.6,62.26,62.37,1392400.0,45.2274,45.2852,45.0393,45.1189,1392400.0
2008-06-17 09:30:00,62.75,63.0,61.84,62.17,1652400.0,45.3938,45.5746,44.7355,44.9742,1652400.0
2008-06-17 10:00:00,62.17,62.42,61.99,62.24,1996400.0,44.9742,45.155,44.844,45.0248,1996400.0
2008-06-17 10:30:00,62.24,62.8,62.05,62.76,1197600.0,45.0248,45.4299,44.8874,45.401,1197600.0
2008-06-17 11:00:00,62.76,62.91,62.68,62.77,1089800.0,45.401,45.5095,45.3431,45.4082,1089800.0
2008-06-17 11:30:00,62.77,62.85,62.3,62.52,934000.0,45.4082,45.4661,45.0682,45.2274,934000.0
2008-06-17 12:00:00,62.51,62.59,62.37,62.49,926800.0,45.2201,45.278,45.1189,45.2057,926800.0
2008-06-17 12:30:00,62.49,62.54,62.07,62.26,903400.0,45.2057,45.2418,44.9018,45.0393,903400.0
2008-06-17 13:00:00,62.24,62.37,62.08,62.25,690200.0,45.0248,45.1189,44.9091,45.0321,690200.0
2008-06-17 13:30:00,62.27,62.32,61.95,62.14,530000.0,45.0465,45.0827,44.815,44.9525,530000.0
2008-06-17 14:00:00,62.15,62.17,61.99,62.0,908400.0,44.9597,44.9742,44.844,44.8512,908400.0
2008-06-17 14:30:00,62.0,62.15,61.85,61.87,1003400.0,44.8512,44.9597,44.7427,44.7572,1003400.0
2008-06-17 15:00:00,61.86,61.88,61.27,61.35,1259600.0,44.7499,44.7644,44.3231,44.381,1259600.0
2008-06-17 15:30:00,61.35,61.35,60.9,61.06,2014000.0,44.381,44.381,44.0555,44.1712,2014000.0
2008-06-18 09:30:00,61.25,62.15,61.08,61.75,2560800.0,44.3086,44.9597,44.1857,44.6704,2560800.0
2008-06-18 10:00:00,61.75,61.77,60.55,60.55,1458200.0,44.6704,44.6848,43.8023,43.8023,1458200.0
2008-06-18 10:30:00,60.55,60.88,60.26,60.73,1453200.0,43.8023,44.041,43.5925,43.9325,1453200.0
2008-06-18 11:00:00,60.73,61.19,60.61,61.08,1019600.0,43.9325,44.2652,43.8457,44.1857,1019600.0
2008-06-18 11:30:00,61.1,61.17,60.91,61.01,877200.0,44.2001,44.2508,44.0627,44.135,877200.0
2008-06-18 12:00:00,61.01,61.32,61.01,61.13,729200.0,44.135,44.3593,44.135,44.2218,729200.0
2008-06-18 12:30:00,61.13,61.21,60.94,61.07,484400.0,44.2218,44.2797,44.0844,44.1784,484400.0
2008-06-18 13:00:00,61.09,61.12,60.51,60.68,714600.0,44.1929,44.2146,43.7733,43.8963,714600.0
2008-06-18 13:30:00,60.68,60.91,60.5,60.7,1613800.0,43.8963,44.0627,43.7661,43.9108,1613800.0
2008-06-18 14:00:00,60.7,61.05,60.66,60.88,1959000.0,43.9108,44.164,43.8818,44.041,1959000.0
2008-06-18 14:30:00,60.88,61.17,60.77,61.12,978200.0,44.041,44.2508,43.9614,44.2146,978200.0
2008-06-18 15:00:00,61.13,61.51,60.91,61.42,1314800.0,44.2218,44.4967,44.0627,44.4316,1314800.0
2008-06-18 15:30:00,61.41,61.47,60.85,61.16,1440000.0,44.4244,44.4678,44.0193,44.2435,1440000.0
2008-06-19 09:30:00,61.75,62.21,60.99,61.74,2383800.0,44.6704,45.0031,44.1206,44.6631,2383800.0
2008-06-19 10:00:00,61.73,61.99,61.6,61.98,1381400.0,44.6559,44.844,44.5618,44.8367,1381400.0
2008-06-19 10:30:00,61.99,62.2,61.9,62.2,1428200.0,44.844,44.9959,44.7789,44.9959,1428200.0
2008-06-19 11:00:00,62.2,62.27,61.41,61.57,1595600.0,44.9959,45.0465,44.4244,44.5401,1595600.0
2008-06-19 11:30:00,61.58,61.62,60.89,60.95,1240400.0,44.5474,44.5763,44.0482,44.0916,1240400.0
2008-06-19 12:00:00,60.95,61.25,60.35,60.75,1889800.0,44.0916,44.3086,43.6576,43.9469,1889800.0
2008-06-19 12:30:00,60.73,61.13,60.73,60.91,737400.0,43.9325,44.2218,43.9325,44.0627,737400.0
2008-06-19 13:00:00,60.91,61.07,60.88,61.05,525200.0,44.0627,44.1784,44.041,44.164,525200.0
2008-06-19 13:30:00,61.02,61.14,60.89,61.08,624800.0,44.1423,44.2291,44.0482,44.1857,624800.0
2008-06-19 14:00:00,61.07,61.33,60.95,61.13,479400.0,44.1784,44.3665,44.0916,44.2218,479400.0
2008-06-19 14:30:00,61.12,61.38,60.83,60.9,634600.0,44.2146,44.4027,44.0048,44.0555,634600.0
2008-06-19 15:00:00,60.91,60.96,60.52,60.54,1197600.0,44.0627,44.0989,43.7806,43.795,1197600.0
2008-06-19 15:30:00,60.53,60.62,60.23,60.31,2285800.0,43.7878,43.8529,43.5708,43.6286,2285800.0
2008-06-20 09:30:00,60.23,60.99,59.8,60.02,2031600.0,43.5708,44.1206,43.2597,43.4189,2031600.0
2008-06-20 10:00:00,60.0,60.0,59.37,59.85,1376200.0,43.4044,43.4044,42.9486,43.2959,1376200.0
2008-06-20 10:30:00,59.85,59.94,59.27,59.4,1179400.0,43.2959,43.361,42.8763,42.9703,1179400.0
2008-06-20 11:00:00,59.38,59.68,59.35,59.58,834800.0,42.9559,43.1729,42.9342,43.1006,834800.0
2008-06-20 11:30:00,59.56,59.74,59.34,59.73,679200.0,43.0861,43.2163,42.9269,43.2091,679200.0
2008-06-20 12:00:00,59.71,59.8,59.42,59.46,552000.0,43.1946,43.2597,42.9848,43.0138,552000.0
2008-06-20 12:30:00,59.46,59.49,59.05,59.08,608800.0,43.0138,43.0355,42.7172,42.7389,608800.0
2008-06-20 13:00:00,59.09,59.19,59.0,59.01,636600.0,42.7461,42.8184,42.681,42.6882,636600.0
2008-06-20 13:30:00,59.02,59.02,58.46,58.63,1185400.0,42.6955,42.6955,42.2903,42.4133,1185400.0
2008-06-20 14:00:00,58.6,58.62,58.3,58.54,960200.0,42.3916,42.4061,42.1746,42.3482,960200.0
2008-06-20 14:30:00,58.54,58.77,58.35,58.37,938600.0,42.3482,42.5146,42.2108,42.2252,938600.0
2008-06-20 15:00:00,58.36,59.71,58.2,58.44,1571200.0,42.218,43.1946,42.1023,42.2759,1571200.0
2008-06-20 15:30:00,58.44,58.57,58.41,58.49,2778000.0,42.2759,42.3699,42.2542,42.312,2778000.0
2008-06-23 09:30:00,58.6,59.07,58.13,58.3,1925600.0,42.3916,42.7316,42.0516,42.1746,1925600.0
2008-06-23 10:00:00,58.33,58.63,58.2,58.48,1148200.0,42.1963,42.4133,42.1023,42.3048,1148200.0
2008-06-23 10:30:00,58.48,58.66,58.31,58.57,1187000.0,42.3048,42.435,42.1818,42.3699,1187000.0
2008-06-23 11:00:00,58.57,58.93,58.35,58.85,789800.0,42.3699,42.6303,42.2108,42.5725,789800.0
2008-06-23 11:30:00,58.85,59.15,58.84,59.09,741400.0,42.5725,42.7895,42.5652,42.7461,741400.0
2008-06-23 12:00:00,59.1,59.25,58.95,59.2,625000.0,42.7533,42.8618,42.6448,42.8257,625000.0
2008-06-23 12:30:00,59.17,59.71,59.13,59.67,716200.0,42.804,43.1946,42.775,43.1657,716200.0
2008-06-23 13:00:00,59.67,59.71,59.31,59.41,688000.0,43.1657,43.1946,42.9052,42.9776,688000.0
2008-06-23 13:30:00,59.41,59.51,59.18,59.45,630600.0,42.9776,43.0499,42.8112,43.0065,630600.0
2008-06-23 14:00:00,59.44,59.49,59.12,59.28,509400.0,42.9993,43.0355,42.7678,42.8835,509400.0
2008-06-23 14:30:00,59.27,59.38,59.15,59.29,573600.0,42.8763,42.9559,42.7895,42.8908,573600.0
2008-06-23 15:00:00,59.31,59.35,59.06,59.31,707200.0,42.9052,42.9342,42.7244,42.9052,707200.0
2008-06-23 15:30:00,59.3,59.44,59.15,59.32,1236000.0,42.898,42.9993,42.7895,42.9125,1236000.0
2008-06-24 09:30:00,59.44,59.5,57.8,57.99,2094400.0,42.9993,43.0427,41.8129,41.9503,2094400.0
2008-06-24 10:00:00,57.99,58.6,57.85,58.52,2425200.0,41.9503,42.3916,41.8491,42.3337,2425200.0
2008-06-24 10:30:00,58.51,58.72,58.43,58.51,1429400.0,42.3265,42.4784,42.2686,42.3265,1429400.0
2008-06-24 11:00:00,58.5,58.82,58.43,58.63,859400.0,42.3193,42.5508,42.2686,42.4133,859400.0
2008-06-24 11:30:00,58.64,58.73,58.49,58.67,634000.0,42.4206,42.4857,42.312,42.4423,634000.0
2008-06-24 12:00:00,58.67,58.77,58.51,58.69,460600.0,42.4423,42.5146,42.3265,42.4567,460600.0
2008-06-24 12:30:00,58.7,59.0,58.66,58.8,465800.0,42.464,42.681,42.435,42.5363,465800.0
2008-06-24 13:00:00,58.8,58.85,58.58,58.6,818800.0,42.5363,42.5725,42.3772,42.3916,818800.0
2008-06-24 13:30:00,58.6,58.8,58.51,58.74,917200.0,42.3916,42.5363,42.3265,42.4929,917200.0
2008-06-24 14:00:00,58.74,58.88,58.66,58.71,817200.0,42.4929,42.5942,42.435,42.4712,817200.0
2008-06-24 14:30:00,58.72,58.77,58.25,58.36,1267400.0,42.4784,42.5146,42.1384,42.218,1267400.0
2008-06-24 15:00:00,58.36,58.45,57.62,57.75,2273800.0,42.218,42.2831,41.6827,41.7767,2273800.0
2008-06-24 15:30:00,57.76,57.94,57.34,57.93,3611200.0,41.784,41.9142,41.4801,41.9069,3611200.0
2008-06-25 09:30:00,58.09,58.4,57.04,57.11,1398800.0,42.0227,42.2469,41.2631,41.3137,1398800.0
2008-06-25 10:00:00,57.12,57.36,56.42,56.77,2304800.0,41.321,41.4946,40.8146,41.0678,2304800.0
2008-06-25 10:30:00,56.74,57.35,56.42,56.43,1690800.0,41.0461,41.4874,40.8146,40.8218,1690800.0
2008-06-25 11:00:00,56.44,56.67,56.42,56.58,1161200.0,40.8291,40.9954,40.8146,40.9303,1161200.0
2008-06-25 11:30:00,56.59,56.69,56.27,56.67,1004800.0,40.9376,41.0099,40.7061,40.9954,1004800.0
2008-06-25 12:00:00,56.67,56.94,56.6,56.94,634800.0,40.9954,41.1908,40.9448,41.1908,634800.0
2008-06-25 12:30:00,56.95,57.14,56.86,56.99,535600.0,41.198,41.3354,41.1329,41.2269,535600.0
2008-06-25 13:00:00,56.99,57.54,56.84,57.5,636600.0,41.2269,41.6248,41.1184,41.5959,636600.0
2008-06-25 13:30:00,57.49,57.79,57.29,57.77,491800.0,41.5886,41.8057,41.444,41.7912,491800.0
2008-06-25 14:00:00,57.78,58.84,57.63,58.09,2127400.0,41.7984,42.5652,41.6899,42.0227,2127400.0
2008-06-25 14:30:00,58.11,59.06,57.78,59.0,1996000.0,42.0372,42.7244,41.7984,42.681,1996000.0
2008-06-25 15:00:00,59.0,59.52,58.74,59.0,1972800.0,42.681,43.0572,42.4929,42.681,1972800.0
2008-06-25 15:30:00,59.01,59.09,58.48,58.6,2243000.0,42.6882,42.7461,42.3048,42.3916,2243000.0
2008-06-26 09:30:00,59.25,59.34,58.32,59.19,2297600.0,42.8618,42.9269,42.1891,42.8184,2297600.0
2008-06-26 10:00:00,59.2,59.95,58.96,59.84,2418000.0,42.8257,43.3682,42.652,43.2886,2418000.0
2008-06-26 10:30:00,59.82,59.9,58.89,59.02,1601200.0,43.2742,43.332,42.6014,42.6955,1601200.0
2008-06-26 11:00:00,59.02,59.18,58.5,58.52,1586000.0,42.6955,42.8112,42.3193,42.3337,1586000.0
2008-06-26 11:30:00,58.51,58.72,57.91,58.15,1413000.0,42.3265,42.4784,41.8925,42.0661,1413000.0
2008-06-26 12:00:00,58.13,58.15,57.45,57.51,1136600.0,42.0516,42.0661,41.5597,41.6031,1136600.0
2008-06-26 12:30:00,57.5,57.76,57.11,57.71,1631200.0,41.5959,41.784,41.3137,41.7478,1631200.0
2008-06-26 13:00:00,57.71,57.88,57.5,57.6,843800.0,41.7478,41.8708,41.5959,41.6682,843800.0
2008-06-26 13:30:00,57.59,57.82,57.47,57.66,815600.0,41.661,41.8274,41.5742,41.7116,815600.0
2008-06-26 14:00:00,57.67,58.06,57.44,57.69,940800.0,41.7189,42.001,41.5525,41.7333,940800.0
2008-06-26 14:30:00,57.68,57.95,57.58,57.62,894200.0,41.7261,41.9214,41.6537,41.6827,894200.0
2008-06-26 15:00:00,57.62,58.19,57.53,58.07,1177600.0,41.6827,42.095,41.6176,42.0082,1177600.0
2008-06-26 15:30:00,58.06,58.27,57.87,57.88,1622800.0,42.001,42.1529,41.8635,41.8708,1622800.0
2008-06-27 09:30:00,58.0,58.94,57.5,58.74,1715200.0,41.9576,42.6376,41.5959,42.4929,1715200.0
2008-06-27 10:00:00,58.75,59.36,58.68,59.17,1674800.0,42.5001,42.9414,42.4495,42.804,1674800.0
2008-06-27 10:30:00,59.17,59.59,59.04,59.04,1862600.0,42.804,43.1078,42.7099,42.7099,1862600.0
2008-06-27 11:00:00,59.02,59.09,58.65,59.06,1272000.0,42.6955,42.7461,42.4278,42.7244,1272000.0
2008-06-27 11:30:00,59.06,59.12,58.74,58.99,623600.0,42.7244,42.7678,42.4929,42.6737,623600.0
2008-06-27 12:00:00,59.0,59.48,58.94,59.44,716000.0,42.681,43.0282,42.6376,42.9993,716000.0
2008-06-27 12:30:00,59.43,59.48,59.1,59.22,558600.0,42.992,43.0282,42.7533,42.8401,558600.0
2008-06-27 13:00:00,59.23,59.26,58.75,58.91,1041200.0,42.8474,42.8691,42.5001,42.6159,1041200.0
2008-06-27 13:30:00,58.91,58.95,57.83,58.09,1654200.0,42.6159,42.6448,41.8346,42.0227,1654200.0
2008-06-27 14:00:00,58.1,58.35,57.97,58.13,1408600.0,42.0299,42.2108,41.9359,42.0516,1408600.0
2008-06-27 14:30:00,58.12,58.63,58.09,58.59,1353400.0,42.0444,42.4133,42.0227,42.3844,1353400.0
2008-06-27 15:00:00,58.59,58.67,58.27,58.38,1538600.0,42.3844,42.4423,42.1529,42.2325,1538600.0
2008-06-27 15:30:00,58.37,58.53,58.09,58.22,2166800.0,42.2252,42.341,42.0227,42.1167,2166800.0
2008-06-30 09:30:00,59.05,59.99,59.0,59.17,2357600.0,42.7172,43.3972,42.681,42.804,2357600.0
2008-06-30 10:00:00,59.17,59.52,58.94,59.48,1489400.0,42.804,43.0572,42.6376,43.0282,1489400.0
2008-06-30 10:30:00,59.46,59.7,59.2,59.62,953200.0,43.0138,43.1874,42.8257,43.1295,953200.0
2008-06-30 11:00:00,59.62,59.66,58.18,58.24,1296400.0,43.1295,43.1584,42.0878,42.1312,1296400.0
2008-06-30 11:30:00,58.23,58.54,57.77,58.16,1201800.0,42.124,42.3482,41.7912,42.0733,1201800.0
2008-06-30 12:00:00,58.17,58.94,58.16,58.88,647800.0,42.0806,42.6376,42.0733,42.5942,647800.0
2008-06-30 12:30:00,58.87,59.15,58.73,59.0,787600.0,42.5869,42.7895,42.4857,42.681,787600.0
2008-06-30 13:00:00,59.0,59.47,58.88,59.33,493600.0,42.681,43.021,42.5942,42.9197,493600.0
2008-06-30 13:30:00,59.33,59.35,58.81,59.17,901400.0,42.9197,42.9342,42.5435,42.804,901400.0
2008-06-30 14:00:00,59.17,59.43,59.07,59.35,562000.0,42.804,42.992,42.7316,42.9342,562000.0
2008-06-30 14:30:00,59.35,59.41,59.1,59.31,461400.0,42.9342,42.9776,42.7533,42.9052,461400.0
2008-06-30 15:00:00,59.31,59.62,59.13,59.26,968400.0,42.9052,43.1295,42.775,42.8691,968400.0
2008-06-30 15:30:00,59.26,59.29,58.58,58.63,1542000.0,42.8691,42.8908,42.3772,42.4133,1542000.0
2008-07-01 09:30:00,58.29,58.56,57.61,57.71,2338200.0,42.1674,42.3627,41.6754,41.7478,2338200.0
2008-07-01 10:00:00,57.7,58.2,57.01,57.27,2189000.0,41.7406,42.1023,41.2414,41.4295,2189000.0
2008-07-01 10:30:00,57.3,58.22,57.15,57.52,1380400.0,41.4512,42.1167,41.3427,41.6103,1380400.0
2008-07-01 11:00:00,57.51,57.82,57.44,57.69,1299800.0,41.6031,41.8274,41.5525,41.7333,1299800.0
2008-07-01 11:30:00,57.69,57.94,57.58,57.6,894600.0,41.7333,41.9142,41.6537,41.6682,894600.0
2008-07-01 12:00:00,57.6,57.61,56.45,56.46,1752800.0,41.6682,41.6754,40.8363,40.8435,1752800.0
2008-07-01 12:30:00,56.46,56.91,56.32,56.83,1242600.0,40.8435,41.1691,40.7423,41.1112,1242600.0
2008-07-01 13:00:00,56.83,56.99,56.53,56.84,842000.0,41.1112,41.2269,40.8942,41.1184,842000.0
2008-07-01 13:30:00,56.85,57.14,56.55,56.76,1260800.0,41.1257,41.3354,40.9086,41.0606,1260800.0
2008-07-01 14:00:00,56.76,57.44,56.75,57.36,1277000.0,41.0606,41.5525,41.0533,41.4946,1277000.0
2008-07-01 14:30:00,57.36,57.77,57.17,57.55,1323800.0,41.4946,41.7912,41.3571,41.632,1323800.0
2008-07-01 15:00:00,57.55,58.22,57.4,57.48,1391600.0,41.632,42.1167,41.5235,41.5814,1391600.0
2008-07-01 15:30:00,57.48,57.98,57.44,57.85,1820800.0,41.5814,41.9431,41.5525,41.8491,1820800.0
2008-07-02 09:30:00,58.01,58.5,57.58,58.33,2163000.0,41.9648,42.3193,41.6537,42.1963,2163000.0
2008-07-02 10:00:00,58.33,58.4,56.22,56.65,3228000.0,42.1963,42.2469,40.6699,40.981,3228000.0
2008-07-02 10:30:00,56.65,56.76,55.86,56.48,2751800.0,40.981,41.0606,40.4095,40.858,2751800.0
2008-07-02 11:00:00,56.49,56.52,55.58,55.6,1384800.0,40.8652,40.8869,40.2069,40.2214,1384800.0
2008-07-02 11:30:00,55.6,55.8,55.01,55.05,2036800.0,40.2214,40.3661,39.7946,39.8235,2036800.0
2008-07-02 12:00:00,55.04,55.79,54.79,54.8,2579400.0,39.8163,40.3588,39.6354,39.6427,2579400.0
2008-07-02 12:30:00,54.77,54.91,54.18,54.88,2944400.0,39.621,39.7223,39.1942,39.7005,2944400.0
2008-07-02 13:00:00,54.88,55.89,54.81,55.89,2205400.0,39.7005,40.4312,39.6499,40.4312,2205400.0
2008-07-02 13:30:00,55.9,56.34,55.46,56.1,1794000.0,40.4384,40.7567,40.1201,40.5831,1794000.0
2008-07-02 14:00:00,56.11,56.61,55.6,55.73,1647600.0,40.5903,40.952,40.2214,40.3154,1647600.0
2008-07-02 14:30:00,55.73,55.83,54.83,55.02,2251800.0,40.3154,40.3878,39.6644,39.8018,2251800.0
2008-07-02 15:00:00,55.02,55.12,54.37,54.38,2380200.0,39.8018,39.8742,39.3316,39.3388,2380200.0
2008-07-02 15:30:00,54.38,54.44,53.77,53.87,3667400.0,39.3388,39.3822,38.8976,38.9699,3667400.0
2008-07-03 08:00:00,53.46,53.48,52.52,53.48,3800.0,38.6733,38.6878,37.9933,38.6878,3800.0
2008-07-03 08:30:00,53.6,54.33,53.6,54.22,15600.0,38.7746,39.3027,38.7746,39.2231,15600.0
2008-07-03 09:00:00,54.01,54.49,54.01,54.23,7600.0,39.0712,39.4184,39.0712,39.2303,7600.0
2008-07-03 09:30:00,54.22,54.63,52.63,52.84,3482800.0,39.2231,39.5197,38.0729,38.2248,3482800.0
2008-07-03 10:00:00,52.82,52.85,51.77,52.68,3559800.0,38.2103,38.232,37.4508,38.1091,3559800.0
2008-07-03 10:30:00,52.68,54.14,52.61,53.91,2607200.0,38.1091,39.1652,38.0584,38.9988,2607200.0
2008-07-03 11:00:00,53.91,54.95,53.67,54.94,2137400.0,38.9988,39.7512,38.8252,39.744,2137400.0
2008-07-03 11:30:00,54.94,55.0,53.82,53.93,1400200.0,39.744,39.7874,38.9337,39.0133,1400200.0
2008-07-03 12:00:00,53.94,54.35,53.41,53.97,1276600.0,39.0205,39.3171,38.6371,39.0422,1276600.0
2008-07-03 12:30:00,53.99,54.37,53.48,54.24,1395600.0,39.0567,39.3316,38.6878,39.2376,1395600.0
2008-07-07 09:30:00,53.98,55.7,53.51,55.5,3515000.0,39.0495,40.2937,38.7095,40.1491,3515000.0
2008-07-07 10:00:00,55.5,55.87,55.23,55.75,1747800.0,40.1491,40.4167,39.9537,40.3299,1747800.0
2008-07-07 10:30:00,55.77,56.0,55.3,55.42,936400.0,40.3444,40.5108,40.0044,40.0912,936400.0
2008-07-07 11:00:00,55.41,56.15,55.26,56.15,1114400.0,40.084,40.6193,39.9754,40.6193,1114400.0
2008-07-07 11:30:00,56.15,56.24,55.63,55.73,1165000.0,40.6193,40.6844,40.2431,40.3154,1165000.0
2008-07-07 12:00:00,55.69,56.02,54.34,54.4,1263200.0,40.2865,40.5252,39.3099,39.3533,1263200.0
2008-07-07 12:30:00,54.4,54.76,54.2,54.3,1465200.0,39.3533,39.6137,39.2086,39.281,1465200.0
2008-07-07 13:00:00,54.33,54.54,54.07,54.17,1389000.0,39.3027,39.4546,39.1146,39.1869,1389000.0
2008-07-07 13:30:00,54.18,54.62,53.83,54.38,1400600.0,39.1942,39.5125,38.941,39.3388,1400600.0
2008-07-07 14:00:00,54.37,54.47,53.94,54.42,1328600.0,39.3316,39.404,39.0205,39.3678,1328600.0
2008-07-07 14:30:00,54.44,54.69,53.82,53.9,1305000.0,39.3822,39.5631,38.9337,38.9916,1305000.0
2008-07-07 15:00:00,53.9,55.24,53.89,55.23,1776200.0,38.9916,39.961,38.9844,39.9537,1776200.0
2008-07-07 15:30:00,55.24,55.49,54.62,54.64,2141800.0,39.961,40.1418,39.5125,39.5269,2141800.0
2008-07-08 09:30:00,54.3,54.38,51.15,51.41,3276800.0,39.281,39.3388,37.0022,37.1903,3276800.0
2008-07-08 10:00:00,51.4,52.07,51.0,51.04,3270400.0,37.1831,37.6678,36.8937,36.9227,3270400.0
2008-07-08 10:30:00,51.03,51.34,50.26,51.05,3152200.0,36.9154,37.1397,36.3584,36.9299,3152200.0
2008-07-08 11:00:00,51.07,51.8,50.57,51.7,2304600.0,36.9444,37.4725,36.5827,37.4001,2304600.0
2008-07-08 11:30:00,51.72,51.74,51.18,51.29,1550200.0,37.4146,37.4291,37.0239,37.1035,1550200.0
2008-07-08 12:00:00,51.3,52.05,51.27,52.01,1247200.0,37.1108,37.6533,37.0891,37.6244,1247200.0
2008-07-08 12:30:00,51.99,52.23,51.81,52.01,932800.0,37.6099,37.7835,37.4797,37.6244,932800.0
2008-07-08 13:00:00,52.01,52.12,51.32,51.58,867600.0,37.6244,37.7039,37.1252,37.3133,867600.0
2008-07-08 13:30:00,51.58,51.69,51.0,51.16,1337200.0,37.3133,37.3929,36.8937,37.0095,1337200.0
2008-07-08 14:00:00,51.13,51.37,51.02,51.23,1118800.0,36.9878,37.1614,36.9082,37.0601,1118800.0
2008-07-08 14:30:00,51.23,52.39,51.21,52.34,1695000.0,37.0601,37.8993,37.0456,37.8631,1695000.0
2008-07-08 15:00:00,52.34,52.62,52.12,52.42,1892600.0,37.8631,38.0657,37.7039,37.921,1892600.0
2008-07-08 15:30:00,52.45,52.65,52.13,52.56,2115000.0,37.9427,38.0874,37.7112,38.0222,2115000.0
2008-07-09 09:30:00,53.24,54.84,53.12,54.27,3699600.0,38.5142,39.6716,38.4274,39.2593,3699600.0
2008-07-09 10:00:00,54.28,55.0,53.81,54.58,2034600.0,39.2665,39.7874,38.9265,39.4835,2034600.0
2008-07-09 10:30:00,54.58,54.6,53.62,53.7,1986400.0,39.4835,39.498,38.7891,38.8469,1986400.0
2008-07-09 11:00:00,53.73,53.83,53.26,53.4,2041200.0,38.8686,38.941,38.5286,38.6299,2041200.0
2008-07-09 11:30:00,53.4,53.65,52.75,53.47,2007800.0,38.6299,38.8108,38.1597,38.6805,2007800.0
2008-07-09 12:00:00,53.46,53.59,53.26,53.38,778600.0,38.6733,38.7674,38.5286,38.6154,778600.0
2008-07-09 12:30:00,53.36,53.57,53.17,53.48,1166200.0,38.601,38.7529,38.4635,38.6878,1166200.0
2008-07-09 13:00:00,53.49,53.77,53.24,53.49,929600.0,38.695,38.8976,38.5142,38.695,929600.0
2008-07-09 13:30:00,53.5,53.63,53.43,53.52,800800.0,38.7022,38.7963,38.6516,38.7167,800800.0
2008-07-09 14:00:00,53.52,53.58,53.0,53.13,1042000.0,38.7167,38.7601,38.3405,38.4346,1042000.0
2008-07-09 14:30:00,53.17,53.25,52.24,52.41,1552000.0,38.4635,38.5214,37.7908,37.9137,1552000.0
2008-07-09 15:00:00,52.42,52.84,52.28,52.6,1408800.0,37.921,38.2248,37.8197,38.0512,1408800.0
2008-07-09 15:30:00,52.6,52.84,51.88,51.94,2371400.0,38.0512,38.2248,37.5303,37.5737,2371400.0
2008-07-10 09:30:00,52.24,53.1,51.33,51.85,2278200.0,37.7908,38.4129,37.1325,37.5086,2278200.0
2008-07-10 10:00:00,51.85,52.25,51.41,52.21,1374800.0,37.5086,37.798,37.1903,37.7691,1374800.0
2008-07-10 10:30:00,52.2,53.33,52.11,53.05,1562400.0,37.7618,38.5793,37.6967,38.3767,1562400.0
2008-07-10 11:00:00,53.06,53.5,52.9,53.21,1043600.0,38.3839,38.7022,38.2682,38.4925,1043600.0
2008-07-10 11:30:00,53.22,53.78,53.04,53.19,1136600.0,38.4997,38.9048,38.3695,38.478,1136600.0
2008-07-10 12:00:00,53.22,53.79,53.16,53.38,997800.0,38.4997,38.912,38.4563,38.6154,997800.0
2008-07-10 12:30:00,53.38,53.67,52.96,53.12,664600.0,38.6154,38.8252,38.3116,38.4274,664600.0
2008-07-10 13:00:00,53.13,53.75,53.12,53.67,832400.0,38.4346,38.8831,38.4274,38.8252,832400.0
2008-07-10 13:30:00,53.69,54.18,53.38,54.01,1147200.0,38.8397,39.1942,38.6154,39.0712,1147200.0
2008-07-10 14:00:00,54.01,54.12,52.85,52.98,1955000.0,39.0712,39.1508,38.232,38.3261,1955000.0
2008-07-10 14:30:00,53.04,53.2,52.18,52.4,2118200.0,38.3695,38.4852,37.7474,37.9065,2118200.0
2008-07-10 15:00:00,52.38,53.24,52.37,53.04,2039200.0,37.892,38.5142,37.8848,38.3695,2039200.0
2008-07-10 15:30:00,53.05,53.27,52.57,53.13,2617000.0,38.3767,38.5359,38.0295,38.4346,2617000.0
2008-07-11 09:30:00,52.99,54.13,52.31,53.72,2239800.0,38.489,39.317,37.9951,39.0192,2239800.0
2008-07-11 10:00:00,53.72,54.56,53.29,53.85,1970800.0,39.0192,39.6293,38.7069,39.1136,1970800.0
2008-07-11 10:30:00,53.88,54.25,53.49,54.05,1166200.0,39.1354,39.4042,38.8521,39.2589,1166200.0
2008-07-11 11:00:00,54.06,54.22,53.07,53.34,968000.0,39.2662,39.3824,38.5471,38.7432,968000.0
2008-07-11 11:30:00,53.34,53.83,53.08,53.69,994200.0,38.7432,39.0991,38.5543,38.9974,994200.0
2008-07-11 12:00:00,53.69,53.91,53.42,53.71,601200.0,38.9974,39.1572,38.8013,39.0119,601200.0
2008-07-11 12:30:00,53.67,53.71,52.86,52.97,621200.0,38.9829,39.0119,38.3945,38.4744,621200.0
2008-07-11 13:00:00,52.97,53.6,52.67,53.07,907200.0,38.4744,38.932,38.2565,38.5471,907200.0
2008-07-11 13:30:00,53.05,53.47,52.96,53.27,728800.0,38.5326,38.8376,38.4672,38.6923,728800.0
2008-07-11 14:00:00,53.25,53.57,53.14,53.24,1216800.0,38.6778,38.9103,38.5979,38.6706,1216800.0
2008-07-11 14:30:00,53.24,54.0,52.96,53.95,1721800.0,38.6706,39.2226,38.4672,39.1863,1721800.0
2008-07-11 15:00:00,53.95,54.25,53.35,53.62,2029400.0,39.1863,39.4042,38.7505,38.9466,2029400.0
2008-07-11 15:30:00,53.61,53.93,53.24,53.87,1813800.0,38.9393,39.1717,38.6706,39.1282,1813800.0
2008-07-14 09:30:00,54.56,55.35,54.07,54.48,1928000.0,39.6293,40.2031,39.2734,39.5712,1928000.0
2008-07-14 10:00:00,54.48,55.42,54.42,54.9,1438000.0,39.5712,40.254,39.5276,39.8763,1438000.0
2008-07-14 10:30:00,54.9,55.24,54.63,55.02,1105200.0,39.8763,40.1232,39.6802,39.9634,1105200.0
2008-07-14 11:00:00,55.04,55.18,54.38,54.38,707000.0,39.978,40.0797,39.4986,39.4986,707000.0
2008-07-14 11:30:00,54.38,54.58,53.65,54.05,821600.0,39.4986,39.6439,38.9684,39.2589,821600.0
2008-07-14 12:00:00,54.0,54.52,53.88,54.43,756600.0,39.2226,39.6003,39.1354,39.5349,756600.0
2008-07-14 12:30:00,54.42,54.71,54.13,54.65,454600.0,39.5276,39.7383,39.317,39.6947,454600.0
2008-07-14 13:00:00,54.65,54.8,54.52,54.67,528400.0,39.6947,39.8037,39.6003,39.7092,528400.0
2008-07-14 13:30:00,54.66,55.08,54.59,55.04,611400.0,39.702,40.007,39.6511,39.978,611400.0
2008-07-14 14:00:00,55.05,55.25,54.88,55.17,812600.0,39.9852,40.1305,39.8618,40.0724,812600.0
2008-07-14 14:30:00,55.18,55.18,54.76,54.92,652000.0,40.0797,40.0797,39.7746,39.8908,652000.0
2008-07-14 15:00:00,54.88,55.05,54.5,54.99,911400.0,39.8618,39.9852,39.5858,39.9417,911400.0
2008-07-14 15:30:00,54.98,55.35,54.68,54.85,1748200.0,39.9344,40.2031,39.7165,39.84,1748200.0
2008-07-15 09:30:00,54.98,55.98,53.31,53.48,2358400.0,39.9344,40.6607,38.7214,38.8449,2358400.0
2008-07-15 10:00:00,53.46,53.59,52.69,53.49,2444400.0,38.8304,38.9248,38.2711,38.8521,2444400.0
2008-07-15 10:30:00,53.49,53.66,53.09,53.25,1388600.0,38.8521,38.9756,38.5616,38.6778,1388600.0
2008-07-15 11:00:00,53.25,53.34,52.11,52.33,1757200.0,38.6778,38.7432,37.8498,38.0096,1757200.0
2008-07-15 11:30:00,52.33,52.44,51.88,52.34,1277000.0,38.0096,38.0895,37.6827,38.0168,1277000.0
2008-07-15 12:00:00,52.35,52.73,52.06,52.43,1166400.0,38.0241,38.3001,37.8135,38.0822,1166400.0
2008-07-15 12:30:00,52.45,53.05,52.32,52.58,1271400.0,38.0967,38.5326,38.0023,38.1912,1271400.0
2008-07-15 13:00:00,52.56,52.88,52.33,52.54,1124000.0,38.1766,38.4091,38.0096,38.1621,1124000.0
2008-07-15 13:30:00,52.55,52.66,52.08,52.48,999000.0,38.1694,38.2493,37.828,38.1185,999000.0
2008-07-15 14:00:00,52.48,52.67,52.13,52.52,1000000.0,38.1185,38.2565,37.8643,38.1476,1000000.0
2008-07-15 14:30:00,52.54,52.97,52.47,52.93,741200.0,38.1621,38.4744,38.1113,38.4454,741200.0
2008-07-15 15:00:00,52.95,53.49,52.93,52.98,1488800.0,38.4599,38.8521,38.4454,38.4817,1488800.0
2008-07-15 15:30:00,52.98,53.15,52.35,52.38,2236800.0,38.4817,38.6052,38.0241,38.0459,2236800.0
2008-07-16 09:30:00,52.0,52.29,50.08,50.47,3189400.0,37.7699,37.9805,36.3753,36.6586,3189400.0
2008-07-16 10:00:00,50.48,50.91,50.05,50.35,2215400.0,36.6658,36.9782,36.3535,36.5714,2215400.0
2008-07-16 10:30:00,50.35,50.47,49.22,49.53,3068200.0,36.5714,36.6586,35.7507,35.9758,3068200.0
2008-07-16 11:00:00,49.56,49.79,49.17,49.28,1542800.0,35.9976,36.1647,35.7143,35.7942,1542800.0
2008-07-16 11:30:00,49.29,50.45,49.29,50.21,1653200.0,35.8015,36.6441,35.8015,36.4697,1653200.0
2008-07-16 12:00:00,50.22,50.57,50.07,50.38,1075400.0,36.477,36.7312,36.368,36.5932,1075400.0
2008-07-16 12:30:00,50.35,50.8,50.08,50.72,930200.0,36.5714,36.8983,36.3753,36.8402,930200.0
2008-07-16 13:00:00,50.68,50.91,50.24,50.55,1022800.0,36.8111,36.9782,36.4915,36.7167,1022800.0
2008-07-16 13:30:00,50.55,50.8,50.35,50.74,1095000.0,36.7167,36.8983,36.5714,36.8547,1095000.0
2008-07-16 14:00:00,50.71,50.77,50.2,50.6,1282800.0,36.8329,36.8765,36.4625,36.753,1282800.0
2008-07-16 14:30:00,50.6,50.97,50.54,50.76,1219600.0,36.753,37.0218,36.7094,36.8692,1219600.0
2008-07-16 15:00:00,50.76,50.97,50.56,50.61,1255600.0,36.8692,37.0218,36.724,36.7603,1255600.0
2008-07-16 15:30:00,50.6,50.83,50.48,50.77,4859200.0,36.753,36.9201,36.6658,36.8765,4859200.0
2008-07-17 09:30:00,50.34,51.62,50.03,51.56,2112200.0,36.5642,37.4939,36.339,37.4503,2112200.0
2008-07-17 10:00:00,51.57,51.74,50.7,50.79,1783600.0,37.4576,37.581,36.8256,36.891,1783600.0
2008-07-17 10:30:00,50.78,50.81,50.17,50.42,1356400.0,36.8838,36.9055,36.4407,36.6223,1356400.0
2008-07-17 11:00:00,50.39,50.63,50.16,50.6,996600.0,36.6005,36.7748,36.4334,36.753,996600.0
2008-07-17 11:30:00,50.6,51.16,50.49,50.52,1455800.0,36.753,37.1598,36.6731,36.6949,1455800.0
2008-07-17 12:00:00,50.52,51.0,50.35,50.85,1191800.0,36.6949,37.0435,36.5714,36.9346,1191800.0
2008-07-17 12:30:00,50.85,50.92,50.65,50.76,1094800.0,36.9346,36.9854,36.7893,36.8692,1094800.0
2008-07-17 13:00:00,50.77,50.83,50.06,50.18,1061400.0,36.8765,36.9201,36.3608,36.4479,1061400.0
2008-07-17 13:30:00,50.19,50.57,50.0,50.41,1152800.0,36.4552,36.7312,36.3172,36.615,1152800.0
2008-07-17 14:00:00,50.38,50.43,49.44,49.46,1527200.0,36.5932,36.6295,35.9104,35.925,1527200.0
2008-07-17 14:30:00,49.45,49.46,48.76,48.9,1765000.0,35.9177,35.925,35.4165,35.5182,1765000.0
2008-07-17 15:00:00,48.9,49.39,48.66,49.07,1891800.0,35.5182,35.8741,35.3439,35.6417,1891800.0
2008-07-17 15:30:00,49.08,50.0,49.05,49.77,2527600.0,35.649,36.3172,35.6272,36.1501,2527600.0
2008-07-18 09:30:00,49.74,50.29,48.54,49.45,4076000.0,36.1284,36.5278,35.2567,35.9177,4076000.0
2008-07-18 10:00:00,49.45,51.32,49.05,50.87,3850400.0,35.9177,37.276,35.6272,36.9491,3850400.0
2008-07-18 10:30:00,50.85,54.24,50.39,53.02,7753400.0,36.9346,39.3969,36.6005,38.5108,7753400.0
2008-07-18 11:00:00,53.03,53.08,51.58,52.77,2835800.0,38.518,38.5543,37.4648,38.3292,2835800.0
2008-07-18 11:30:00,52.77,53.5,51.0,51.06,3632400.0,38.3292,38.8594,37.0435,37.0871,3632400.0
2008-07-18 12:00:00,51.05,52.5,50.59,51.15,3129200.0,37.0799,38.1331,36.7457,37.1525,3129200.0
2008-07-18 12:30:00,51.13,51.88,51.07,51.74,1157200.0,37.138,37.6827,37.0944,37.581,1157200.0
2008-07-18 13:00:00,51.74,51.89,51.2,51.44,930600.0,37.581,37.69,37.1888,37.3631,930600.0
2008-07-18 13:30:00,51.43,51.91,51.33,51.74,678000.0,37.3559,37.7045,37.2832,37.581,678000.0
2008-07-18 14:00:00,51.74,51.95,51.63,51.88,734000.0,37.581,37.7336,37.5011,37.6827,734000.0
2008-07-18 14:30:00,51.89,51.97,51.37,51.37,945800.0,37.69,37.7481,37.3123,37.3123,945800.0
2008-07-18 15:00:00,51.37,51.59,51.08,51.5,1705800.0,37.3123,37.4721,37.1017,37.4067,1705800.0
2008-07-18 15:30:00,51.5,51.59,51.09,51.54,2415800.0,37.4067,37.4721,37.1089,37.4358,2415800.0
2008-07-21 09:30:00,52.49,52.95,51.37,51.91,1634400.0,38.1258,38.4599,37.3123,37.7045,1634400.0
2008-07-21 10:00:00,51.91,52.82,51.85,52.65,1237600.0,37.7045,38.3655,37.6609,38.242,1237600.0
2008-07-21 10:30:00,52.67,52.79,52.03,52.75,911600.0,38.2565,38.3437,37.7917,38.3146,911600.0
2008-07-21 11:00:00,52.75,53.33,52.63,53.15,999400.0,38.3146,38.7359,38.2275,38.6052,999400.0
2008-07-21 11:30:00,53.16,53.3,52.51,52.74,810000.0,38.6124,38.7141,38.1403,38.3074,810000.0
2008-07-21 12:00:00,52.75,52.79,52.32,52.78,579400.0,38.3146,38.3437,38.0023,38.3364,579400.0
2008-07-21 12:30:00,52.78,52.98,52.63,52.84,505800.0,38.3364,38.4817,38.2275,38.38,505800.0
2008-07-21 13:00:00,52.82,53.14,52.68,52.74,608800.0,38.3655,38.5979,38.2638,38.3074,608800.0
2008-07-21 13:30:00,52.76,53.01,52.65,52.73,744800.0,38.3219,38.5035,38.242,38.3001,744800.0
2008-07-21 14:00:00,52.7,53.06,52.5,53.0,1066400.0,38.2783,38.5398,38.1331,38.4962,1066400.0
2008-07-21 14:30:00,52.99,53.45,52.92,53.38,740600.0,38.489,38.8231,38.4381,38.7722,740600.0
2008-07-21 15:00:00,53.38,53.5,53.15,53.35,1012000.0,38.7722,38.8594,38.6052,38.7505,1012000.0
2008-07-21 15:30:00,53.34,53.61,53.1,53.54,1875200.0,38.7432,38.9393,38.5689,38.8885,1875200.0
2008-07-22 09:30:00,51.75,52.49,50.36,50.98,4287800.0,37.5883,38.1258,36.5787,37.029,4287800.0
2008-07-22 10:00:00,50.96,51.25,49.71,49.99,2999400.0,37.0145,37.2251,36.1066,36.3099,2999400.0
2008-07-22 10:30:00,49.98,51.5,49.88,50.99,3270400.0,36.3027,37.4067,36.23,37.0363,3270400.0
2008-07-22 11:00:00,50.99,51.05,50.48,50.83,2240800.0,37.0363,37.0799,36.6658,36.9201,2240800.0
2008-07-22 11:30:00,50.83,50.92,50.1,50.1,1462600.0,36.9201,36.9854,36.3898,36.3898,1462600.0
2008-07-22 12:00:00,50.11,50.22,49.41,49.49,2086400.0,36.3971,36.477,35.8887,35.9468,2086400.0
2008-07-22 12:30:00,49.49,49.83,49.15,49.61,1590200.0,35.9468,36.1937,35.6998,36.0339,1590200.0
2008-07-22 13:00:00,49.6,49.64,49.22,49.6,1131000.0,36.0267,36.0557,35.7507,36.0267,1131000.0
2008-07-22 13:30:00,49.6,49.83,49.36,49.51,1241400.0,36.0267,36.1937,35.8523,35.9613,1241400.0
2008-07-22 14:00:00,49.51,50.18,49.48,49.98,1726200.0,35.9613,36.4479,35.9395,36.3027,1726200.0
2008-07-22 14:30:00,49.98,50.98,49.92,50.62,2674800.0,36.3027,37.029,36.2591,36.7675,2674800.0
2008-07-22 15:00:00,50.62,50.63,50.0,50.12,1487000.0,36.7675,36.7748,36.3172,36.4044,1487000.0
2008-07-22 15:30:00,50.1,50.41,50.0,50.35,2208400.0,36.3898,36.615,36.3172,36.5714,2208400.0
2008-07-23 09:30:00,50.36,50.94,50.05,50.45,2345200.0,36.5787,37.0,36.3535,36.6441,2345200.0
2008-07-23 10:00:00,50.43,50.6,50.02,50.44,2366600.0,36.6295,36.753,36.3317,36.6368,2366600.0
2008-07-23 10:30:00,50.43,50.47,49.52,50.21,1988400.0,36.6295,36.6586,35.9686,36.4697,1988400.0
2008-07-23 11:00:00,50.22,50.99,50.22,50.69,1750400.0,36.477,37.0363,36.477,36.8184,1750400.0
2008-07-23 11:30:00,50.69,51.07,50.37,51.01,1071000.0,36.8184,37.0944,36.5859,37.0508,1071000.0
2008-07-23 12:00:00,50.97,51.45,50.6,51.34,1098600.0,37.0218,37.3704,36.753,37.2905,1098600.0
2008-07-23 12:30:00,51.35,51.44,50.72,50.8,1321600.0,37.2978,37.3631,36.8402,36.8983,1321600.0
2008-07-23 13:00:00,50.8,50.99,50.6,50.7,579400.0,36.8983,37.0363,36.753,36.8256,579400.0
2008-07-23 13:30:00,50.68,50.82,50.45,50.52,891400.0,36.8111,36.9128,36.6441,36.6949,891400.0
2008-07-23 14:00:00,50.49,50.75,50.22,50.29,1116600.0,36.6731,36.862,36.477,36.5278,1116600.0
2008-07-23 14:30:00,50.27,50.43,49.96,50.02,1046800.0,36.5133,36.6295,36.2881,36.3317,1046800.0
2008-07-23 15:00:00,50.04,50.31,49.61,49.69,1192800.0,36.3463,36.5424,36.0339,36.092,1192800.0
2008-07-23 15:30:00,49.68,49.85,49.25,49.45,2199400.0,36.0848,36.2083,35.7724,35.9177,2199400.0
2008-07-24 09:30:00,49.43,49.73,48.75,49.6,2813000.0,35.9032,36.1211,35.4093,36.0267,2813000.0
2008-07-24 10:00:00,49.56,50.34,49.25,49.6,2782000.0,35.9976,36.5642,35.7724,36.0267,2782000.0
2008-07-24 10:30:00,49.61,49.7,47.89,47.92,1819800.0,36.0339,36.0993,34.7846,34.8064,1819800.0
2008-07-24 11:00:00,47.92,47.93,47.09,47.34,2320200.0,34.8064,34.8137,34.2035,34.3851,2320200.0
2008-07-24 11:30:00,47.34,47.68,47.03,47.25,1387800.0,34.3851,34.6321,34.16,34.3198,1387800.0
2008-07-24 12:00:00,47.24,48.16,47.2,47.85,1177800.0,34.3125,34.9807,34.2834,34.7556,1177800.0
2008-07-24 12:30:00,47.87,48.1,47.74,47.88,866000.0,34.7701,34.9371,34.6757,34.7774,866000.0
2008-07-24 13:00:00,47.88,48.69,47.75,48.19,1349200.0,34.7774,35.3657,34.6829,35.0025,1349200.0
2008-07-24 13:30:00,48.19,48.35,47.56,47.6,1080000.0,35.0025,35.1187,34.5449,34.574,1080000.0
2008-07-24 14:00:00,47.6,47.99,47.56,47.93,1141000.0,34.574,34.8573,34.5449,34.8137,1141000.0
2008-07-24 14:30:00,47.93,47.97,47.58,47.69,567000.0,34.8137,34.8427,34.5594,34.6393,567000.0
2008-07-24 15:00:00,47.7,47.95,47.35,47.38,1323400.0,34.6466,34.8282,34.3924,34.4142,1323400.0
2008-07-24 15:30:00,47.38,47.57,47.0,47.27,3748800.0,34.4142,34.5522,34.1382,34.3343,3748800.0
2008-07-25 09:30:00,47.7,48.07,46.91,48.0,1724200.0,34.6466,34.9154,34.0728,34.8645,1724200.0
2008-07-25 10:00:00,48.04,48.21,47.5,48.09,1435800.0,34.8936,35.017,34.5013,34.9299,1435800.0
2008-07-25 10:30:00,48.12,48.48,47.71,48.21,1048400.0,34.9517,35.2132,34.6539,35.017,1048400.0
2008-07-25 11:00:00,48.2,48.71,47.8,48.61,1137200.0,35.0098,35.3802,34.7192,35.3076,1137200.0
2008-07-25 11:30:00,48.61,49.06,48.51,48.79,1021000.0,35.3076,35.6344,35.2349,35.4383,1021000.0
2008-07-25 12:00:00,48.77,48.92,48.31,48.35,1198800.0,35.4238,35.5328,35.0897,35.1187,1198800.0
2008-07-25 12:30:00,48.37,48.57,48.1,48.29,603600.0,35.1333,35.2785,34.9371,35.0752,603600.0
2008-07-25 13:00:00,48.28,48.33,47.9,47.96,543400.0,35.0679,35.1042,34.7919,34.8355,543400.0
2008-07-25 13:30:00,48.0,48.01,47.52,47.9,703200.0,34.8645,34.8718,34.5159,34.7919,703200.0
2008-07-25 14:00:00,47.91,48.1,47.66,47.74,767400.0,34.7991,34.9371,34.6176,34.6757,767400.0
2008-07-25 14:30:00,47.76,48.23,47.74,48.03,667000.0,34.6902,35.0316,34.6757,34.8863,667000.0
2008-07-25 15:00:00,48.02,48.13,47.91,48.11,697200.0,34.879,34.9589,34.7991,34.9444,697200.0
2008-07-25 15:30:00,48.12,48.18,47.91,48.12,1820600.0,34.9517,34.9953,34.7991,34.9517,1820600.0
2008-07-28 09:30:00,48.44,48.73,47.6,48.64,1871600.0,35.1841,35.3947,34.574,35.3294,1871600.0
2008-07-28 10:00:00,48.65,48.65,47.88,48.24,1267200.0,35.3366,35.3366,34.7774,35.0388,1267200.0
2008-07-28 10:30:00,48.24,48.87,48.1,48.84,1448800.0,35.0388,35.4964,34.9371,35.4746,1448800.0
2008-07-28 11:00:00,48.85,49.22,48.68,49.15,1041400.0,35.4819,35.7507,35.3584,35.6998,1041400.0
2008-07-28 11:30:00,49.15,49.31,48.4,48.44,975000.0,35.6998,35.816,35.1551,35.1841,975000.0
2008-07-28 12:00:00,48.43,48.75,48.3,48.63,631200.0,35.1768,35.4093,35.0824,35.3221,631200.0
2008-07-28 12:30:00,48.63,48.8,48.41,48.54,501800.0,35.3221,35.4456,35.1623,35.2567,501800.0
2008-07-28 13:00:00,48.54,48.62,48.36,48.59,429800.0,35.2567,35.3148,35.126,35.2931,429800.0
2008-07-28 13:30:00,48.59,48.6,48.2,48.34,491000.0,35.2931,35.3003,35.0098,35.1115,491000.0
2008-07-28 14:00:00,48.36,48.38,48.07,48.1,448000.0,35.126,35.1405,34.9154,34.9371,448000.0
2008-07-28 14:30:00,48.1,48.49,48.06,48.14,431800.0,34.9371,35.2204,34.9081,34.9662,431800.0
2008-07-28 15:00:00,48.15,48.41,47.98,48.1,771200.0,34.9735,35.1623,34.85,34.9371,771200.0
2008-07-28 15:30:00,48.11,48.15,47.68,47.88,1149000.0,34.9444,34.9735,34.6321,34.7774,1149000.0
2008-07-29 09:30:00,48.0,48.74,47.75,48.45,1564600.0,34.8645,35.402,34.6829,35.1914,1564600.0
2008-07-29 10:00:00,48.46,48.69,48.22,48.5,1695200.0,35.1986,35.3657,35.0243,35.2277,1695200.0
2008-07-29 10:30:00,48.51,48.51,48.19,48.27,758800.0,35.2349,35.2349,35.0025,35.0606,758800.0
2008-07-29 11:00:00,48.26,48.31,47.93,47.95,783400.0,35.0534,35.0897,34.8137,34.8282,783400.0
2008-07-29 11:30:00,47.95,47.97,47.45,47.49,916600.0,34.8282,34.8427,34.465,34.4941,916600.0
2008-07-29 12:00:00,47.49,47.66,47.26,47.54,740400.0,34.4941,34.6176,34.327,34.5304,740400.0
2008-07-29 12:30:00,47.52,47.61,47.32,47.43,546400.0,34.5159,34.5812,34.3706,34.4505,546400.0
2008-07-29 13:00:00,47.42,47.91,47.33,47.86,626200.0,34.4432,34.7991,34.3779,34.7628,626200.0
2008-07-29 13:30:00,47.88,47.96,47.61,47.85,528600.0,34.7774,34.8355,34.5812,34.7556,528600.0
2008-07-29 14:00:00,47.85,47.99,47.66,47.77,645000.0,34.7556,34.8573,34.6176,34.6975,645000.0
2008-07-29 14:30:00,47.77,48.04,47.65,47.98,660800.0,34.6975,34.8936,34.6103,34.85,660800.0
2008-07-29 15:00:00,48.0,48.04,47.53,47.76,1236600.0,34.8645,34.8936,34.5231,34.6902,1236600.0
2008-07-29 15:30:00,47.76,47.87,47.54,47.81,1882800.0,34.6902,34.7701,34.5304,34.7265,1882800.0
2008-07-30 09:30:00,47.83,48.25,47.18,48.06,1604000.0,34.741,35.0461,34.2689,34.9081,1604000.0
2008-07-30 10:00:00,48.07,48.12,47.37,47.96,1757400.0,34.9154,34.9517,34.4069,34.8355,1757400.0
2008-07-30 10:30:00,47.96,48.24,47.54,48.24,1811400.0,34.8355,35.0388,34.5304,35.0388,1811400.0
2008-07-30 11:00:00,48.24,49.33,47.95,49.06,3201600.0,35.0388,35.8306,34.8282,35.6344,3201600.0
2008-07-30 11:30:00,49.06,49.08,48.46,48.81,1526600.0,35.6344,35.649,35.1986,35.4529,1526600.0
2008-07-30 12:00:00,48.82,49.18,48.81,49.0,677400.0,35.4601,35.7216,35.4529,35.5909,677400.0
2008-07-30 12:30:00,49.0,49.33,48.96,49.29,844800.0,35.5909,35.8306,35.5618,35.8015,844800.0
2008-07-30 13:00:00,49.3,49.61,48.93,49.35,1245200.0,35.8088,36.0339,35.54,35.8451,1245200.0
2008-07-30 13:30:00,49.35,49.71,49.33,49.48,715000.0,35.8451,36.1066,35.8306,35.9395,715000.0
2008-07-30 14:00:00,49.49,49.73,49.42,49.65,777800.0,35.9468,36.1211,35.8959,36.063,777800.0
2008-07-30 14:30:00,49.63,49.95,49.6,49.9,809800.0,36.0485,36.2809,36.0267,36.2446,809800.0
2008-07-30 15:00:00,49.9,50.41,49.76,50.38,1389200.0,36.2446,36.615,36.1429,36.5932,1389200.0
2008-07-30 15:30:00,50.38,50.68,50.23,50.62,3222200.0,36.5932,36.8111,36.4843,36.7675,3222200.0
2008-07-31 09:30:00,50.4,50.5,49.63,49.83,1910000.0,36.6077,36.6804,36.0485,36.1937,1910000.0
2008-07-31 10:00:00,49.84,50.12,49.28,50.03,1638800.0,36.201,36.4044,35.7942,36.339,1638800.0
2008-07-31 10:30:00,50.03,50.07,49.54,49.55,1125000.0,36.339,36.368,35.9831,35.9903,1125000.0
2008-07-31 11:00:00,49.54,49.78,49.33,49.42,796600.0,35.9831,36.1574,35.8306,35.8959,796600.0
2008-07-31 11:30:00,49.42,49.51,49.2,49.31,610200.0,35.8959,35.9613,35.7361,35.816,610200.0
2008-07-31 12:00:00,49.31,49.31,48.72,48.77,1052800.0,35.816,35.816,35.3875,35.4238,1052800.0
2008-07-31 12:30:00,48.79,49.35,48.7,48.99,558400.0,35.4383,35.8451,35.373,35.5836,558400.0
2008-07-31 13:00:00,49.01,49.13,48.65,48.92,921400.0,35.5981,35.6853,35.3366,35.5328,921400.0
2008-07-31 13:30:00,48.94,49.02,48.63,48.63,423800.0,35.5473,35.6054,35.3221,35.3221,423800.0
2008-07-31 14:00:00,48.64,48.97,48.62,48.79,448600.0,35.3294,35.5691,35.3148,35.4383,448600.0
2008-07-31 14:30:00,48.8,49.3,48.7,49.24,696000.0,35.4456,35.8088,35.373,35.7652,696000.0
2008-07-31 15:00:00,49.25,49.49,48.91,48.95,875000.0,35.7724,35.9468,35.5255,35.5545,875000.0
2008-07-31 15:30:00,48.95,49.09,48.35,48.58,2699400.0,35.5545,35.6562,35.1187,35.2858,2699400.0
2008-08-01 09:30:00,47.85,47.97,46.38,46.74,3104200.0,34.7556,34.8427,33.6878,33.9493,3104200.0
2008-08-01 10:00:00,46.74,47.27,46.68,47.0,2044400.0,33.9493,34.3343,33.9057,34.1382,2044400.0
2008-08-01 10:30:00,46.99,47.02,46.53,46.61,1609000.0,34.1309,34.1527,33.7968,33.8549,1609000.0
2008-08-01 11:00:00,46.58,46.9,46.49,46.57,1237400.0,33.8331,34.0655,33.7677,33.8258,1237400.0
2008-08-01 11:30:00,46.56,46.73,46.12,46.2,1637800.0,33.8186,33.9421,33.499,33.5571,1637800.0
2008-08-01 12:00:00,46.2,46.38,46.0,46.06,961200.0,33.5571,33.6878,33.4118,33.4554,961200.0
2008-08-01 12:30:00,46.05,46.13,45.88,45.94,1122200.0,33.4481,33.5063,33.3247,33.3682,1122200.0
2008-08-01 13:00:00,45.92,46.36,45.92,46.11,1158600.0,33.3537,33.6733,33.3537,33.4917,1158600.0
2008-08-01 13:30:00,46.09,46.39,45.95,46.03,1055800.0,33.4772,33.6951,33.3755,33.4336,1055800.0
2008-08-01 14:00:00,46.03,46.18,45.88,45.93,1021600.0,33.4336,33.5426,33.3247,33.361,1021600.0
2008-08-01 14:30:00,45.93,46.25,45.81,45.91,1148200.0,33.361,33.5934,33.2738,33.3465,1148200.0
2008-08-01 15:00:00,45.9,45.99,45.25,45.54,1688200.0,33.3392,33.4046,32.8671,33.0777,1688200.0
2008-08-01 15:30:00,45.55,46.0,45.5,45.71,3020000.0,33.085,33.4118,33.0487,33.2012,3020000.0
2008-08-04 09:30:00,44.49,45.05,43.27,43.42,4227200.0,32.315,32.7218,31.4289,31.5379,4227200.0
2008-08-04 10:00:00,43.44,43.6,42.98,43.12,4077600.0,31.5524,31.6686,31.2183,31.32,4077600.0
2008-08-04 10:30:00,43.13,43.28,42.51,42.87,3599400.0,31.3272,31.4362,30.8769,31.1384,3599400.0
2008-08-04 11:00:00,42.88,42.88,41.88,41.98,3679400.0,31.1456,31.1456,30.4193,30.4919,3679400.0
2008-08-04 11:30:00,41.98,42.45,41.67,42.08,4127000.0,30.4919,30.8333,30.2668,30.5646,4127000.0
2008-08-04 12:00:00,42.08,42.24,41.79,41.8,2313400.0,30.5646,30.6808,30.3539,30.3612,2313400.0
2008-08-04 12:30:00,41.81,42.18,41.21,41.44,3329400.0,30.3684,30.6372,29.9326,30.0997,3329400.0
2008-08-04 13:00:00,41.44,42.18,40.93,41.2,3408800.0,30.0997,30.6372,29.7293,29.9254,3408800.0
2008-08-04 13:30:00,41.21,41.36,40.73,41.02,2326600.0,29.9326,30.0416,29.584,29.7946,2326600.0
2008-08-04 14:00:00,41.02,41.2,40.77,40.87,2642800.0,29.7946,29.9254,29.613,29.6857,2642800.0
2008-08-04 14:30:00,40.9,40.98,39.94,40.32,4831800.0,29.7075,29.7656,29.0102,29.2862,4831800.0
2008-08-04 15:00:00,40.31,40.44,39.65,39.74,5744800.0,29.2789,29.3734,28.7995,28.8649,5744800.0
2008-08-04 15:30:00,39.74,40.4,39.37,40.24,9359400.0,28.8649,29.3443,28.5962,29.2281,9359400.0
2008-08-05 09:30:00,40.15,41.08,38.83,40.92,8857800.0,29.1627,29.8382,28.2039,29.722,8857800.0
2008-08-05 10:00:00,40.91,41.86,40.87,41.13,5176600.0,29.7147,30.4048,29.6857,29.8745,5176600.0
2008-08-05 10:30:00,41.13,41.19,40.15,40.15,4178600.0,29.8745,29.9181,29.1627,29.1627,4178600.0
2008-08-05 11:00:00,40.16,40.19,39.54,39.72,4133200.0,29.17,29.1918,28.7196,28.8504,4133200.0
2008-08-05 11:30:00,39.72,39.78,39.27,39.64,3732600.0,28.8504,28.894,28.5235,28.7923,3732600.0
2008-08-05 12:00:00,39.63,39.99,39.5,39.76,2625800.0,28.785,29.0465,28.6906,28.8794,2625800.0
2008-08-05 12:30:00,39.76,39.88,39.41,39.42,2552400.0,28.8794,28.9666,28.6252,28.6325,2552400.0
2008-08-05 13:00:00,39.42,39.54,39.13,39.13,1969000.0,28.6325,28.7196,28.4218,28.4218,1969000.0
2008-08-05 13:30:00,39.13,39.29,38.83,38.88,2369000.0,28.4218,28.5381,28.2039,28.2403,2369000.0
2008-08-05 14:00:00,38.89,38.93,38.37,38.66,5163600.0,28.2475,28.2766,27.8698,28.0805,5163600.0
2008-08-05 14:30:00,38.64,39.61,37.91,38.51,6477000.0,28.0659,28.7705,27.5357,27.9715,6477000.0
2008-08-05 15:00:00,38.51,38.7,38.27,38.44,4173400.0,27.9715,28.1095,27.7972,27.9207,4173400.0
2008-08-05 15:30:00,38.44,39.6,38.4,39.54,7415400.0,27.9207,28.7632,27.8916,28.7196,7415400.0
2008-08-06 09:30:00,41.57,43.03,41.45,42.88,10443800.0,30.1941,31.2546,30.107,31.1456,10443800.0
2008-08-06 10:00:00,42.87,43.59,42.55,43.34,7371200.0,31.1384,31.6613,30.9059,31.4798,7371200.0
2008-08-06 10:30:00,43.33,43.5,42.89,42.99,4497800.0,31.4725,31.596,31.1529,31.2255,4497800.0
2008-08-06 11:00:00,43.0,43.02,42.46,42.9,3944200.0,31.2328,31.2473,30.8406,31.1602,3944200.0
2008-08-06 11:30:00,42.89,43.11,42.37,43.01,3283000.0,31.1529,31.3127,30.7752,31.2401,3283000.0
2008-08-06 12:00:00,42.99,43.27,42.99,43.06,2041200.0,31.2255,31.4289,31.2255,31.2764,2041200.0
2008-08-06 12:30:00,43.06,43.25,42.63,43.19,1939800.0,31.2764,31.4144,30.964,31.3708,1939800.0
2008-08-06 13:00:00,43.17,43.34,42.91,43.28,1732200.0,31.3563,31.4798,31.1674,31.4362,1732200.0
2008-08-06 13:30:00,43.27,43.56,43.19,43.38,1426600.0,31.4289,31.6395,31.3708,31.5088,1426600.0
2008-08-06 14:00:00,43.38,43.76,43.25,43.76,1693000.0,31.5088,31.7848,31.4144,31.7848,1693000.0
2008-08-06 14:30:00,43.77,44.93,43.74,44.83,7872800.0,31.7921,32.6346,31.7703,32.562,7872800.0
2008-08-06 15:00:00,44.82,45.05,43.96,43.99,4100400.0,32.5547,32.7218,31.9301,31.9519,4100400.0
2008-08-06 15:30:00,43.99,44.0,42.63,43.82,5425600.0,31.9519,31.9591,30.964,31.8284,5425600.0
2008-08-07 09:30:00,44.55,45.85,43.36,44.23,5208000.0,32.3586,33.3029,31.4943,32.1262,5208000.0
2008-08-07 10:00:00,44.24,44.27,42.88,43.17,3449600.0,32.1335,32.1553,31.1456,31.3563,3449600.0
2008-08-07 10:30:00,43.17,43.65,43.01,43.49,2536200.0,31.3563,31.7049,31.2401,31.5887,2536200.0
2008-08-07 11:00:00,43.49,44.18,43.41,43.8,2191400.0,31.5887,32.0899,31.5306,31.8139,2191400.0
2008-08-07 11:30:00,43.8,43.8,43.46,43.53,1324800.0,31.8139,31.8139,31.5669,31.6178,1324800.0
2008-08-07 12:00:00,43.52,44.13,43.52,44.04,1219800.0,31.6105,32.0536,31.6105,31.9882,1219800.0
2008-08-07 12:30:00,44.06,44.06,43.77,43.81,1522000.0,32.0027,32.0027,31.7921,31.8211,1522000.0
2008-08-07 13:00:00,43.81,44.08,43.76,43.99,1778400.0,31.8211,32.0172,31.7848,31.9519,1778400.0
2008-08-07 13:30:00,43.98,44.05,43.86,44.02,1612000.0,31.9446,31.9955,31.8574,31.9737,1612000.0
2008-08-07 14:00:00,44.0,44.11,43.94,44.0,1326600.0,31.9591,32.039,31.9156,31.9591,1326600.0
2008-08-07 14:30:00,44.0,44.15,43.98,44.06,1332200.0,31.9591,32.0681,31.9446,32.0027,1332200.0
2008-08-07 15:00:00,44.08,44.08,43.83,43.84,2884600.0,32.0172,32.0172,31.8357,31.8429,2884600.0
2008-08-07 15:30:00,43.84,43.9,43.55,43.66,4105600.0,31.8429,31.8865,31.6323,31.7122,4105600.0
2008-08-08 09:30:00,41.88,42.6,41.01,42.34,5812000.0,30.4193,30.9423,29.7874,30.7534,5812000.0
2008-08-08 10:00:00,42.33,43.04,42.3,42.89,2835600.0,30.7461,31.2618,30.7244,31.1529,2835600.0
2008-08-08 10:30:00,42.9,43.02,42.66,42.76,1542600.0,31.1602,31.2473,30.9858,31.0585,1542600.0
2008-08-08 11:00:00,42.76,42.94,42.53,42.66,1567200.0,31.0585,31.1892,30.8914,30.9858,1567200.0
2008-08-08 11:30:00,42.67,42.75,42.52,42.54,1097000.0,30.9931,31.0512,30.8841,30.8987,1097000.0
2008-08-08 12:00:00,42.54,42.96,42.51,42.94,980000.0,30.8987,31.2037,30.8769,31.1892,980000.0
2008-08-08 12:30:00,42.95,43.16,42.82,42.92,1129000.0,31.1965,31.349,31.1021,31.1747,1129000.0
2008-08-08 13:00:00,42.93,43.07,42.74,42.96,779600.0,31.1819,31.2836,31.0439,31.2037,779600.0
2008-08-08 13:30:00,42.97,43.07,42.73,42.73,732200.0,31.211,31.2836,31.0367,31.0367,732200.0
2008-08-08 14:00:00,42.74,42.89,42.67,42.7,861400.0,31.0439,31.1529,30.9931,31.0149,861400.0
2008-08-08 14:30:00,42.7,42.79,42.67,42.72,3530800.0,31.0149,31.0803,30.9931,31.0294,3530800.0
2008-08-08 15:00:00,42.72,42.8,42.69,42.76,1219600.0,31.0294,31.0875,31.0076,31.0585,1219600.0
2008-08-08 15:30:00,42.77,42.85,42.66,42.81,2188400.0,31.0657,31.1238,30.9858,31.0948,2188400.0
2008-08-11 09:30:00,42.75,42.93,41.77,42.02,3159600.0,31.0512,31.1819,30.3394,30.521,3159600.0
2008-08-11 10:00:00,42.05,42.22,41.59,41.59,1990200.0,30.5428,30.6662,30.2086,30.2086,1990200.0
2008-08-11 10:30:00,41.6,41.98,41.13,41.13,2105400.0,30.2159,30.4919,29.8745,29.8745,2105400.0
2008-08-11 11:00:00,41.12,41.73,41.04,41.16,2400200.0,29.8673,30.3103,29.8092,29.8963,2400200.0
2008-08-11 11:30:00,41.17,41.41,40.7,40.8,2472400.0,29.9036,30.0779,29.5622,29.6348,2472400.0
2008-08-11 12:00:00,40.81,40.96,40.33,40.46,2131800.0,29.6421,29.7511,29.2935,29.3879,2131800.0
2008-08-11 12:30:00,40.46,40.7,40.28,40.45,1608000.0,29.3879,29.5622,29.2571,29.3806,1608000.0
2008-08-11 13:00:00,40.45,40.93,40.34,40.34,1307200.0,29.3806,29.7293,29.3007,29.3007,1307200.0
2008-08-11 13:30:00,40.34,40.38,39.88,39.95,2095600.0,29.3007,29.3298,28.9666,29.0174,2095600.0
2008-08-11 14:00:00,39.96,40.68,39.9,40.59,2070600.0,29.0247,29.5477,28.9811,29.4823,2070600.0
2008-08-11 14:30:00,40.58,41.85,40.45,41.27,2973200.0,29.475,30.3975,29.3806,29.9762,2973200.0
2008-08-11 15:00:00,41.27,41.61,41.0,41.31,2282600.0,29.9762,30.2232,29.7801,30.0053,2282600.0
2008-08-11 15:30:00,41.31,41.49,40.97,41.12,3318800.0,30.0053,30.136,29.7583,29.8673,3318800.0
2008-08-12 09:30:00,41.85,42.43,41.31,42.32,3378000.0,30.3975,30.8188,30.0053,30.7389,3378000.0
2008-08-12 10:00:00,42.33,42.48,41.86,42.08,2194600.0,30.7461,30.8551,30.4048,30.5646,2194600.0
2008-08-12 10:30:00,42.07,42.44,41.83,41.96,1280200.0,30.5573,30.826,30.383,30.4774,1280200.0
2008-08-12 11:00:00,41.99,41.99,40.68,41.0,1925200.0,30.4992,30.4992,29.5477,29.7801,1925200.0
2008-08-12 11:30:00,40.99,41.19,40.25,40.9,2447000.0,29.7728,29.9181,29.2353,29.7075,2447000.0
2008-08-12 12:00:00,40.91,41.28,40.85,41.12,1431800.0,29.7147,29.9835,29.6712,29.8673,1431800.0
2008-08-12 12:30:00,41.12,41.12,40.63,40.79,1147800.0,29.8673,29.8673,29.5114,29.6276,1147800.0
2008-08-12 13:00:00,40.81,41.75,40.65,40.88,948800.0,29.6421,30.3249,29.5259,29.6929,948800.0
2008-08-12 13:30:00,40.88,41.71,40.86,41.7,1232800.0,29.6929,30.2958,29.6784,30.2885,1232800.0
2008-08-12 14:00:00,41.69,41.9,41.47,41.73,1601000.0,30.2813,30.4338,30.1215,30.3103,1601000.0
2008-08-12 14:30:00,41.73,42.0,40.96,41.67,1787000.0,30.3103,30.5064,29.7511,30.2668,1787000.0
2008-08-12 15:00:00,41.69,42.2,41.55,42.13,1877600.0,30.2813,30.6517,30.1796,30.6009,1877600.0
2008-08-12 15:30:00,42.14,42.15,41.75,41.82,3061400.0,30.6081,30.6154,30.3249,30.3757,3061400.0
2008-08-13 09:30:00,42.23,43.1,41.75,42.76,3798800.0,30.6735,31.3054,30.3249,31.0585,3798800.0
2008-08-13 10:00:00,42.74,42.76,41.94,42.6,2203800.0,31.0439,31.0585,30.4629,30.9423,2203800.0
2008-08-13 10:30:00,42.59,42.97,42.49,42.93,1950000.0,30.935,31.211,30.8624,31.1819,1950000.0
2008-08-13 11:00:00,42.93,43.5,42.8,43.15,2855000.0,31.1819,31.596,31.0875,31.3417,2855000.0
2008-08-13 11:30:00,43.15,43.95,42.77,43.86,2664400.0,31.3417,31.9228,31.0657,31.8574,2664400.0
2008-08-13 12:00:00,43.85,44.5,43.71,44.37,2087000.0,31.8502,32.3223,31.7485,32.2279,2087000.0
2008-08-13 12:30:00,44.37,44.37,43.59,44.17,1750200.0,32.2279,32.2279,31.6613,32.0826,1750200.0
2008-08-13 13:00:00,44.15,44.74,44.12,44.37,1976400.0,32.0681,32.4966,32.0463,32.2279,1976400.0
2008-08-13 13:30:00,44.37,44.68,44.31,44.32,1249000.0,32.2279,32.4531,32.1843,32.1916,1249000.0
2008-08-13 14:00:00,44.33,44.45,43.6,43.76,1813600.0,32.1988,32.286,31.6686,31.7848,1813600.0
2008-08-13 14:30:00,43.76,44.23,43.73,44.15,1518000.0,31.7848,32.1262,31.763,32.0681,1518000.0
2008-08-13 15:00:00,44.15,44.4,44.1,44.35,1130200.0,32.0681,32.2497,32.0318,32.2134,1130200.0
2008-08-13 15:30:00,44.35,44.51,44.17,44.25,3038000.0,32.2134,32.3296,32.0826,32.1407,3038000.0
2008-08-14 09:30:00,44.13,44.3,42.93,43.76,3990800.0,32.0536,32.177,31.1819,31.7848,3990800.0
2008-08-14 10:00:00,43.75,44.44,43.32,44.1,2538200.0,31.7776,32.2787,31.4652,32.0318,2538200.0
2008-08-14 10:30:00,44.1,44.24,43.75,43.94,2162800.0,32.0318,32.1335,31.7776,31.9156,2162800.0
2008-08-14 11:00:00,43.93,44.11,43.57,43.69,1624800.0,31.9083,32.039,31.6468,31.734,1624800.0
2008-08-14 11:30:00,43.7,43.71,43.35,43.57,1161800.0,31.7412,31.7485,31.487,31.6468,1161800.0
2008-08-14 12:00:00,43.58,43.6,42.65,42.82,1452800.0,31.6541,31.6686,30.9786,31.1021,1452800.0
2008-08-14 12:30:00,42.81,43.12,42.7,43.01,1012200.0,31.0948,31.32,31.0149,31.2401,1012200.0
2008-08-14 13:00:00,43.03,43.3,42.93,43.13,784600.0,31.2546,31.4507,31.1819,31.3272,784600.0
2008-08-14 13:30:00,43.11,43.52,43.02,43.47,640400.0,31.3127,31.6105,31.2473,31.5742,640400.0
2008-08-14 14:00:00,43.47,43.81,43.34,43.74,919200.0,31.5742,31.8211,31.4798,31.7703,919200.0
2008-08-14 14:30:00,43.73,43.75,43.54,43.7,610200.0,31.763,31.7776,31.625,31.7412,610200.0
2008-08-14 15:00:00,43.7,43.74,43.0,43.57,817400.0,31.7412,31.7703,31.2328,31.6468,817400.0
2008-08-14 15:30:00,43.55,43.72,43.38,43.48,1722200.0,31.6323,31.7558,31.5088,31.5814,1722200.0
2008-08-15 09:30:00,42.43,42.82,41.88,42.01,3183000.0,30.8188,31.1021,30.4193,30.5137,3183000.0
2008-08-15 10:00:00,42.01,42.35,41.77,41.93,2202600.0,30.5137,30.7607,30.3394,30.4556,2202600.0
2008-08-15 10:30:00,41.93,41.94,41.56,41.63,1395000.0,30.4556,30.4629,30.1869,30.2377,1395000.0
2008-08-15 11:00:00,41.62,42.25,41.56,42.23,1812000.0,30.2304,30.688,30.1869,30.6735,1812000.0
2008-08-15 11:30:00,42.22,42.72,42.2,42.69,1576200.0,30.6662,31.0294,30.6517,31.0076,1576200.0
2008-08-15 12:00:00,42.68,42.83,42.52,42.74,1048000.0,31.0004,31.1093,30.8841,31.0439,1048000.0
2008-08-15 12:30:00,42.74,42.81,42.55,42.66,555200.0,31.0439,31.0948,30.9059,30.9858,555200.0
2008-08-15 13:00:00,42.65,42.92,42.5,42.52,832200.0,30.9786,31.1747,30.8696,30.8841,832200.0
2008-08-15 13:30:00,42.52,42.57,42.25,42.52,884000.0,30.8841,30.9205,30.688,30.8841,884000.0
2008-08-15 14:00:00,42.51,42.74,42.41,42.64,764000.0,30.8769,31.0439,30.8043,30.9713,764000.0
2008-08-15 14:30:00,42.64,42.75,42.53,42.57,834800.0,30.9713,31.0512,30.8914,30.9205,834800.0
2008-08-15 15:00:00,42.56,42.58,42.35,42.44,1183200.0,30.9132,30.9277,30.7607,30.826,1183200.0
2008-08-15 15:30:00,42.44,42.49,42.17,42.24,2430600.0,30.826,30.8624,30.6299,30.6808,2430600.0
2008-08-18 09:30:00,42.65,43.48,42.63,42.81,2497400.0,30.9786,31.5814,30.964,31.0948,2497400.0
2008-08-18 10:00:00,42.81,43.05,42.76,42.95,1937200.0,31.0948,31.2691,31.0585,31.1965,1937200.0
2008-08-18 10:30:00,42.95,42.97,41.82,42.06,2713400.0,31.1965,31.211,30.3757,30.55,2713400.0
2008-08-18 11:00:00,42.05,42.17,41.66,41.92,1352400.0,30.5428,30.6299,30.2595,30.4483,1352400.0
2008-08-18 11:30:00,41.91,42.33,41.91,42.05,942800.0,30.4411,30.7461,30.4411,30.5428,942800.0
2008-08-18 12:00:00,42.04,42.18,41.9,42.02,797800.0,30.5355,30.6372,30.4338,30.521,797800.0
2008-08-18 12:30:00,42.05,42.11,41.88,41.99,644800.0,30.5428,30.5863,30.4193,30.4992,644800.0
2008-08-18 13:00:00,42.0,42.03,41.71,41.78,731600.0,30.5064,30.5282,30.2958,30.3467,731600.0
2008-08-18 13:30:00,41.8,42.0,41.75,41.8,545800.0,30.3612,30.5064,30.3249,30.3612,545800.0
2008-08-18 14:00:00,41.8,41.88,41.59,41.59,771800.0,30.3612,30.4193,30.2086,30.2086,771800.0
2008-08-18 14:30:00,41.59,41.9,41.41,41.71,933800.0,30.2086,30.4338,30.0779,30.2958,933800.0
2008-08-18 15:00:00,41.71,41.9,41.58,41.74,1016400.0,30.2958,30.4338,30.2014,30.3176,1016400.0
2008-08-18 15:30:00,41.74,41.88,41.6,41.69,1431600.0,30.3176,30.4193,30.2159,30.2813,1431600.0
2008-08-19 09:30:00,41.22,42.01,41.0,41.15,2552000.0,29.9399,30.5137,29.7801,29.8891,2552000.0
2008-08-19 10:00:00,41.16,41.39,40.83,41.22,1880200.0,29.8963,30.0634,29.6566,29.9399,1880200.0
2008-08-19 10:30:00,41.21,42.15,41.18,41.81,2230400.0,29.9326,30.6154,29.9108,30.3684,2230400.0
2008-08-19 11:00:00,41.81,42.3,41.25,42.16,1467400.0,30.3684,30.7244,29.9617,30.6227,1467400.0
2008-08-19 11:30:00,42.16,42.88,41.86,42.84,1484600.0,30.6227,31.1456,30.4048,31.1166,1484600.0
2008-08-19 12:00:00,42.84,43.05,42.6,42.8,1670800.0,31.1166,31.2691,30.9423,31.0875,1670800.0
2008-08-19 12:30:00,42.8,43.2,42.62,43.0,1193400.0,31.0875,31.3781,30.9568,31.2328,1193400.0
2008-08-19 13:00:00,43.0,43.1,42.4,42.44,943600.0,31.2328,31.3054,30.797,30.826,943600.0
2008-08-19 13:30:00,42.45,42.56,42.22,42.42,889800.0,30.8333,30.9132,30.6662,30.8115,889800.0
2008-08-19 14:00:00,42.42,42.49,42.11,42.13,751200.0,30.8115,30.8624,30.5863,30.6009,751200.0
2008-08-19 14:30:00,42.12,42.4,42.01,42.13,766200.0,30.5936,30.797,30.5137,30.6009,766200.0
2008-08-19 15:00:00,42.13,42.37,41.91,42.3,1332400.0,30.6009,30.7752,30.4411,30.7244,1332400.0
2008-08-19 15:30:00,42.29,42.38,42.22,42.27,1699000.0,30.7171,30.7825,30.6662,30.7026,1699000.0
2008-08-20 09:30:00,44.25,44.48,43.74,44.33,4989000.0,32.1407,32.3078,31.7703,32.1988,4989000.0
2008-08-20 10:00:00,44.32,45.44,44.32,44.99,3622000.0,32.1916,33.0051,32.1916,32.6782,3622000.0
2008-08-20 10:30:00,44.95,45.08,44.21,44.37,2903200.0,32.6492,32.7436,32.1117,32.2279,2903200.0
2008-08-20 11:00:00,44.38,44.56,43.88,44.1,2777400.0,32.2351,32.3659,31.872,32.0318,2777400.0
2008-08-20 11:30:00,44.1,44.12,43.91,44.05,1601800.0,32.0318,32.0463,31.8938,31.9955,1601800.0
2008-08-20 12:00:00,44.05,44.46,44.03,44.41,2072000.0,31.9955,32.2933,31.9809,32.2569,2072000.0
2008-08-20 12:30:00,44.41,44.51,44.21,44.35,1615800.0,32.2569,32.3296,32.1117,32.2134,1615800.0
2008-08-20 13:00:00,44.35,44.57,44.33,44.5,835200.0,32.2134,32.3732,32.1988,32.3223,835200.0
2008-08-20 13:30:00,44.5,44.68,44.42,44.63,959000.0,32.3223,32.4531,32.2642,32.4167,959000.0
2008-08-20 14:00:00,44.63,45.01,44.3,44.96,1550600.0,32.4167,32.6927,32.177,32.6564,1550600.0
2008-08-20 14:30:00,44.96,45.33,44.91,45.15,1301000.0,32.6564,32.9252,32.6201,32.7944,1301000.0
2008-08-20 15:00:00,45.14,45.48,44.54,45.39,2047400.0,32.7872,33.0341,32.3514,32.9688,2047400.0
2008-08-20 15:30:00,45.39,45.63,45.2,45.46,4205000.0,32.9688,33.1431,32.8308,33.0196,4205000.0
2008-08-21 09:30:00,46.49,47.25,46.35,46.84,5917200.0,33.7677,34.3198,33.666,34.022,5917200.0
2008-08-21 10:00:00,46.83,46.94,46.5,46.88,2728200.0,34.0147,34.0946,33.775,34.051,2728200.0
2008-08-21 10:30:00,46.86,46.88,46.55,46.56,1746000.0,34.0365,34.051,33.8113,33.8186,1746000.0
2008-08-21 11:00:00,46.54,46.68,46.08,46.09,1913600.0,33.8041,33.9057,33.4699,33.4772,1913600.0
2008-08-21 11:30:00,46.1,46.85,46.09,46.47,2740800.0,33.4845,34.0292,33.4772,33.7532,2740800.0
2008-08-21 12:00:00,46.47,46.62,46.23,46.6,1117000.0,33.7532,33.8622,33.5789,33.8476,1117000.0
2008-08-21 12:30:00,46.6,46.7,46.45,46.65,781400.0,33.8476,33.9203,33.7387,33.8839,781400.0
2008-08-21 13:00:00,46.65,47.08,46.57,47.08,1262800.0,33.8839,34.1963,33.8258,34.1963,1262800.0
2008-08-21 13:30:00,47.07,47.16,46.99,47.02,706200.0,34.189,34.2544,34.1309,34.1527,706200.0
2008-08-21 14:00:00,47.02,47.13,46.95,47.06,693000.0,34.1527,34.2326,34.1019,34.1818,693000.0
2008-08-21 14:30:00,47.06,47.22,46.88,47.12,780200.0,34.1818,34.298,34.051,34.2253,780200.0
2008-08-21 15:00:00,47.13,47.38,47.05,47.24,850200.0,34.2326,34.4142,34.1745,34.3125,850200.0
2008-08-21 15:30:00,47.24,47.24,46.72,46.8,1556000.0,34.3125,34.3125,33.9348,33.9929,1556000.0
2008-08-22 09:30:00,46.35,46.57,45.71,45.97,2373400.0,33.666,33.8258,33.2012,33.39,2373400.0
2008-08-22 10:00:00,45.98,46.63,45.71,46.53,1255600.0,33.3973,33.8694,33.2012,33.7968,1255600.0
2008-08-22 10:30:00,46.54,46.59,46.03,46.05,584600.0,33.8041,33.8404,33.4336,33.4481,584600.0
2008-08-22 11:00:00,46.05,46.24,45.93,45.99,740400.0,33.4481,33.5861,33.361,33.4046,740400.0
2008-08-22 11:30:00,46.01,46.16,45.85,46.13,604600.0,33.4191,33.528,33.3029,33.5063,604600.0
2008-08-22 12:00:00,46.14,46.19,45.76,45.89,313400.0,33.5135,33.5498,33.2375,33.3319,313400.0
2008-08-22 12:30:00,45.88,46.07,45.75,45.87,429000.0,33.3247,33.4627,33.2302,33.3174,429000.0
2008-08-22 13:00:00,45.85,46.08,45.51,45.56,421000.0,33.3029,33.4699,33.0559,33.0922,421000.0
2008-08-22 13:30:00,45.55,45.67,45.44,45.6,650000.0,33.085,33.1721,33.0051,33.1213,650000.0
2008-08-22 14:00:00,45.6,45.61,45.04,45.04,913800.0,33.1213,33.1286,32.7145,32.7145,913800.0
2008-08-22 14:30:00,45.04,45.21,44.97,45.09,810000.0,32.7145,32.838,32.6637,32.7509,810000.0
2008-08-22 15:00:00,45.09,45.28,45.0,45.25,1018000.0,32.7509,32.8889,32.6855,32.8671,1018000.0
2008-08-22 15:30:00,45.24,45.5,45.24,45.35,1434200.0,32.8598,33.0487,32.8598,32.9397,1434200.0
2008-08-25 09:30:00,45.8,45.86,44.9,45.5,1542200.0,33.2666,33.3101,32.6128,33.0487,1542200.0
2008-08-25 10:00:00,45.52,45.67,44.55,44.63,1311000.0,33.0632,33.1721,32.3586,32.4167,1311000.0
2008-08-25 10:30:00,44.63,44.67,43.76,44.25,2389400.0,32.4167,32.4458,31.7848,32.1407,2389400.0
2008-08-25 11:00:00,44.26,44.49,44.0,44.41,1136400.0,32.148,32.315,31.9591,32.2569,1136400.0
2008-08-25 11:30:00,44.41,44.48,44.07,44.16,554600.0,32.2569,32.3078,32.01,32.0754,554600.0
2008-08-25 12:00:00,44.16,44.25,43.85,43.92,848200.0,32.0754,32.1407,31.8502,31.901,848200.0
2008-08-25 12:30:00,43.92,43.93,43.65,43.7,844000.0,31.901,31.9083,31.7049,31.7412,844000.0
2008-08-25 13:00:00,43.7,43.96,43.61,43.94,516600.0,31.7412,31.9301,31.6759,31.9156,516600.0
2008-08-25 13:30:00,43.96,44.03,43.53,43.74,686800.0,31.9301,31.9809,31.6178,31.7703,686800.0
2008-08-25 14:00:00,43.74,43.95,43.59,43.93,516800.0,31.7703,31.9228,31.6613,31.9083,516800.0
2008-08-25 14:30:00,43.95,44.24,43.93,43.96,717000.0,31.9228,32.1335,31.9083,31.9301,717000.0
2008-08-25 15:00:00,43.95,44.1,43.81,43.85,864400.0,31.9228,32.0318,31.8211,31.8502,864400.0
2008-08-25 15:30:00,43.85,44.02,43.78,43.95,1634200.0,31.8502,31.9737,31.7993,31.9228,1634200.0
2008-08-26 09:30:00,43.63,44.18,43.08,43.41,2224400.0,31.6904,32.0899,31.2909,31.5306,2224400.0
2008-08-26 10:00:00,43.4,44.16,43.08,43.82,1834800.0,31.5233,32.0754,31.2909,31.8284,1834800.0
2008-08-26 10:30:00,43.8,44.27,43.8,44.21,851200.0,31.8139,32.1553,31.8139,32.1117,851200.0
2008-08-26 11:00:00,44.2,44.42,44.07,44.12,773800.0,32.1044,32.2642,32.01,32.0463,773800.0
2008-08-26 11:30:00,44.14,44.23,43.67,43.72,879600.0,32.0608,32.1262,31.7194,31.7558,879600.0
2008-08-26 12:00:00,43.72,44.28,43.69,44.18,1182600.0,31.7558,32.1625,31.734,32.0899,1182600.0
2008-08-26 12:30:00,44.15,44.33,44.09,44.2,568600.0,32.0681,32.1988,32.0245,32.1044,568600.0
2008-08-26 13:00:00,44.21,44.49,44.16,44.21,989000.0,32.1117,32.315,32.0754,32.1117,989000.0
2008-08-26 13:30:00,44.19,44.35,43.98,44.3,390000.0,32.0971,32.2134,31.9446,32.177,390000.0
2008-08-26 14:00:00,44.29,44.37,44.06,44.08,401000.0,32.1698,32.2279,32.0027,32.0172,401000.0
2008-08-26 14:30:00,44.09,44.13,43.98,43.99,295800.0,32.0245,32.0536,31.9446,31.9519,295800.0
2008-08-26 15:00:00,43.99,44.1,43.86,44.02,423800.0,31.9519,32.0318,31.8574,31.9737,423800.0
2008-08-26 15:30:00,44.02,44.3,43.94,44.26,1080400.0,31.9737,32.177,31.9156,32.148,1080400.0
2008-08-27 09:30:00,44.83,45.24,44.66,45.22,2109200.0,32.562,32.8598,32.4385,32.8453,2109200.0
2008-08-27 10:00:00,45.23,45.49,45.05,45.2,880400.0,32.8525,33.0414,32.7218,32.8308,880400.0
2008-08-27 10:30:00,45.2,45.59,45.18,45.42,701600.0,32.8308,33.114,32.8162,32.9905,701600.0
2008-08-27 11:00:00,45.42,45.46,45.02,45.02,573200.0,32.9905,33.0196,32.7,32.7,573200.0
2008-08-27 11:30:00,45.02,45.09,44.66,44.85,714600.0,32.7,32.7509,32.4385,32.5765,714600.0
2008-08-27 12:00:00,44.85,45.25,44.83,45.24,646600.0,32.5765,32.8671,32.562,32.8598,646600.0
2008-08-27 12:30:00,45.24,45.33,45.11,45.18,499200.0,32.8598,32.9252,32.7654,32.8162,499200.0
2008-08-27 13:00:00,45.19,45.49,45.13,45.47,419400.0,32.8235,33.0414,32.7799,33.0269,419400.0
2008-08-27 13:30:00,45.48,45.6,45.44,45.51,399800.0,33.0341,33.1213,33.0051,33.0559,399800.0
2008-08-27 14:00:00,45.51,45.69,45.34,45.67,561000.0,33.0559,33.1867,32.9324,33.1721,561000.0
2008-08-27 14:30:00,45.68,45.81,45.54,45.6,574200.0,33.1794,33.2738,33.0777,33.1213,574200.0
2008-08-27 15:00:00,45.62,45.73,45.35,45.42,607600.0,33.1358,33.2157,32.9397,32.9905,607600.0
2008-08-27 15:30:00,45.44,45.6,45.36,45.56,1163200.0,33.0051,33.1213,32.947,33.0922,1163200.0
2008-08-28 09:30:00,45.97,46.58,45.69,45.8,2057000.0,33.39,33.8331,33.1867,33.2666,2057000.0
2008-08-28 10:00:00,45.82,46.1,45.63,45.78,920400.0,33.2811,33.4845,33.1431,33.252,920400.0
2008-08-28 10:30:00,45.77,45.86,45.1,45.2,1019200.0,33.2448,33.3101,32.7581,32.8308,1019200.0
2008-08-28 11:00:00,45.21,45.33,44.74,44.77,882400.0,32.838,32.9252,32.4966,32.5184,882400.0
2008-08-28 11:30:00,44.77,44.77,44.32,44.61,1072600.0,32.5184,32.5184,32.1916,32.4022,1072600.0
2008-08-28 12:00:00,44.63,44.95,44.61,44.81,759800.0,32.4167,32.6492,32.4022,32.5475,759800.0
2008-08-28 12:30:00,44.8,46.0,44.64,45.08,553000.0,32.5402,33.4118,32.424,32.7436,553000.0
2008-08-28 13:00:00,45.07,45.15,44.86,45.13,598400.0,32.7363,32.7944,32.5838,32.7799,598400.0
2008-08-28 13:30:00,45.13,45.23,45.01,45.09,347000.0,32.7799,32.8525,32.6927,32.7509,347000.0
2008-08-28 14:00:00,45.08,45.47,44.99,45.31,566800.0,32.7436,33.0269,32.6782,32.9106,566800.0
2008-08-28 14:30:00,45.31,45.59,45.21,45.23,491800.0,32.9106,33.114,32.838,32.8525,491800.0
2008-08-28 15:00:00,45.23,45.27,45.1,45.16,476800.0,32.8525,32.8816,32.7581,32.8017,476800.0
2008-08-28 15:30:00,45.15,45.32,45.1,45.27,778000.0,32.7944,32.9179,32.7581,32.8816,778000.0
2008-08-29 09:30:00,45.26,45.31,44.63,44.69,1049200.0,32.8743,32.9106,32.4167,32.4603,1049200.0
2008-08-29 10:00:00,44.7,44.95,44.6,44.89,659000.0,32.4676,32.6492,32.3949,32.6056,659000.0
2008-08-29 10:30:00,44.88,44.95,44.6,44.82,431400.0,32.5983,32.6492,32.3949,32.5547,431400.0
2008-08-29 11:00:00,44.82,44.91,44.5,44.55,643600.0,32.5547,32.6201,32.3223,32.3586,643600.0
2008-08-29 11:30:00,44.55,45.02,44.53,44.81,531200.0,32.3586,32.7,32.3441,32.5475,531200.0
2008-08-29 12:00:00,44.81,44.99,44.59,44.66,358800.0,32.5475,32.6782,32.3877,32.4385,358800.0
2008-08-29 12:30:00,44.66,44.74,44.52,44.72,1474600.0,32.4385,32.4966,32.3368,32.4821,1474600.0
2008-08-29 13:00:00,44.73,44.86,44.61,44.81,391400.0,32.4894,32.5838,32.4022,32.5475,391400.0
2008-08-29 13:30:00,44.82,44.87,44.74,44.83,277200.0,32.5547,32.5911,32.4966,32.562,277200.0
2008-08-29 14:00:00,44.84,44.92,44.78,44.78,292600.0,32.5693,32.6274,32.5257,32.5257,292600.0
2008-08-29 14:30:00,44.79,44.95,44.71,44.91,266600.0,32.5329,32.6492,32.4748,32.6201,266600.0
2008-08-29 15:00:00,44.91,44.92,44.73,44.74,338000.0,32.6201,32.6274,32.4894,32.4966,338000.0
2008-08-29 15:30:00,44.74,44.8,44.61,44.68,775400.0,32.4966,32.5402,32.4022,32.4531,775400.0
2008-09-02 09:30:00,42.27,42.42,41.02,42.01,4280600.0,30.7026,30.8115,29.7946,30.5137,4280600.0
2008-09-02 10:00:00,42.02,42.42,41.98,42.11,2555800.0,30.521,30.8115,30.4919,30.5863,2555800.0
2008-09-02 10:30:00,42.12,42.23,41.67,41.76,1464800.0,30.5936,30.6735,30.2668,30.3321,1464800.0
2008-09-02 11:00:00,41.77,41.82,41.39,41.63,1626000.0,30.3394,30.3757,30.0634,30.2377,1626000.0
2008-09-02 11:30:00,41.63,41.67,41.42,41.48,856200.0,30.2377,30.2668,30.0852,30.1288,856200.0
2008-09-02 12:00:00,41.48,41.63,41.31,41.35,1020800.0,30.1288,30.2377,30.0053,30.0343,1020800.0
2008-09-02 12:30:00,41.35,41.37,41.01,41.33,1905000.0,30.0343,30.0489,29.7874,30.0198,1905000.0
2008-09-02 13:00:00,41.33,41.73,41.3,41.53,1085400.0,30.0198,30.3103,29.998,30.1651,1085400.0
2008-09-02 13:30:00,41.52,41.68,41.5,41.59,858600.0,30.1578,30.274,30.1433,30.2086,858600.0
2008-09-02 14:00:00,41.59,41.65,41.5,41.58,929000.0,30.2086,30.2522,30.1433,30.2014,929000.0
2008-09-02 14:30:00,41.58,41.65,41.38,41.42,941400.0,30.2014,30.2522,30.0561,30.0852,941400.0
2008-09-02 15:00:00,41.41,41.63,41.41,41.62,1024800.0,30.0779,30.2377,30.0779,30.2304,1024800.0
2008-09-02 15:30:00,41.62,41.69,41.45,41.52,2577400.0,30.2304,30.2813,30.107,30.1578,2577400.0
2008-09-03 09:30:00,41.41,41.97,41.02,41.42,3005400.0,30.0779,30.4847,29.7946,30.0852,3005400.0
2008-09-03 10:00:00,41.44,41.73,41.17,41.17,1864800.0,30.0997,30.3103,29.9036,29.9036,1864800.0
2008-09-03 10:30:00,41.17,41.17,40.13,40.33,2730400.0,29.9036,29.9036,29.1482,29.2935,2730400.0
2008-09-03 11:00:00,40.31,40.34,39.35,39.65,3130000.0,29.2789,29.3007,28.5816,28.7995,3130000.0
2008-09-03 11:30:00,39.65,39.83,39.3,39.69,2886200.0,28.7995,28.9303,28.5453,28.8286,2886200.0
2008-09-03 12:00:00,39.68,40.04,39.6,39.68,2108800.0,28.8213,29.0828,28.7632,28.8213,2108800.0
2008-09-03 12:30:00,39.69,39.84,39.37,39.65,1396000.0,28.8286,28.9375,28.5962,28.7995,1396000.0
2008-09-03 13:00:00,39.66,39.95,39.57,39.94,2192800.0,28.8068,29.0174,28.7414,29.0102,2192800.0
2008-09-03 13:30:00,39.93,39.95,39.74,39.87,1416400.0,29.0029,29.0174,28.8649,28.9593,1416400.0
2008-09-03 14:00:00,39.87,39.92,39.2,39.49,2800000.0,28.9593,28.9957,28.4727,28.6833,2800000.0
2008-09-03 14:30:00,39.47,39.67,39.31,39.43,1255400.0,28.6688,28.8141,28.5526,28.6397,1255400.0
2008-09-03 15:00:00,39.44,39.72,39.35,39.62,1870800.0,28.647,28.8504,28.5816,28.7778,1870800.0
2008-09-03 15:30:00,39.61,40.19,39.51,40.18,2951000.0,28.7705,29.1918,28.6979,29.1845,2951000.0
2008-09-04 09:30:00,40.19,40.69,39.24,39.28,3752800.0,29.1918,29.5549,28.5017,28.5308,3752800.0
2008-09-04 10:00:00,39.29,39.58,38.96,39.1,3347600.0,28.5381,28.7487,28.2984,28.4001,3347600.0
2008-09-04 10:30:00,39.09,39.12,37.85,38.13,4069600.0,28.3928,28.4146,27.4921,27.6955,4069600.0
2008-09-04 11:00:00,38.12,38.46,37.75,37.82,4384400.0,27.6882,27.9352,27.4195,27.4703,4384400.0
2008-09-04 11:30:00,37.82,38.14,37.52,38.05,3599000.0,27.4703,27.7028,27.2524,27.6374,3599000.0
2008-09-04 12:00:00,38.05,38.23,37.72,37.82,2552400.0,27.6374,27.7681,27.3977,27.4703,2552400.0
2008-09-04 12:30:00,37.82,37.96,37.17,37.17,2211200.0,27.4703,27.572,26.9982,26.9982,2211200.0
2008-09-04 13:00:00,37.18,37.3,36.88,37.06,3341400.0,27.0055,27.0926,26.7876,26.9183,3341400.0
2008-09-04 13:30:00,37.06,37.54,37.02,37.43,2968600.0,26.9183,27.267,26.8893,27.1871,2968600.0
2008-09-04 14:00:00,37.44,37.56,36.82,37.05,3174600.0,27.1943,27.2815,26.744,26.911,3174600.0
2008-09-04 14:30:00,37.06,37.15,36.74,37.15,3327400.0,26.9183,26.9837,26.6859,26.9837,3327400.0
2008-09-04 15:00:00,37.14,37.64,37.0,37.35,3658600.0,26.9764,27.3396,26.8747,27.1289,3658600.0
2008-09-04 15:30:00,37.35,39.5,37.15,37.44,5376000.0,27.1289,28.6906,26.9837,27.1943,5376000.0
2008-09-05 09:30:00,37.46,37.77,36.18,36.39,7949800.0,27.2088,27.434,26.2791,26.4317,7949800.0
2008-09-05 10:00:00,36.38,36.51,34.65,35.01,10243200.0,26.4244,26.5188,25.1678,25.4293,10243200.0
2008-09-05 10:30:00,35.01,35.23,34.63,35.0,6749400.0,25.4293,25.5891,25.1533,25.422,6749400.0
2008-09-05 11:00:00,35.0,35.87,35.0,35.68,7472400.0,25.422,26.054,25.422,25.916,7472400.0
2008-09-05 11:30:00,35.68,35.98,35.4,35.72,5482800.0,25.916,26.1339,25.7126,25.945,5482800.0
2008-09-05 12:00:00,35.73,36.08,35.54,35.73,3295600.0,25.9523,26.2065,25.8143,25.9523,3295600.0
2008-09-05 12:30:00,35.73,35.99,35.41,35.87,3063000.0,25.9523,26.1411,25.7198,26.054,3063000.0
2008-09-05 13:00:00,35.87,35.99,35.54,35.6,2174200.0,26.054,26.1411,25.8143,25.8578,2174200.0
2008-09-05 13:30:00,35.58,35.95,35.34,35.94,1997200.0,25.8433,26.1121,25.669,26.1048,1997200.0
2008-09-05 14:00:00,35.94,36.64,35.83,36.63,3955600.0,26.1048,26.6132,26.0249,26.606,3955600.0
2008-09-05 14:30:00,36.64,36.99,36.17,36.77,3377600.0,26.6132,26.8675,26.2719,26.7077,3377600.0
2008-09-05 15:00:00,36.77,36.88,36.45,36.83,2719600.0,26.7077,26.7876,26.4752,26.7513,2719600.0
2008-09-05 15:30:00,36.83,37.17,36.7,36.95,4655200.0,26.7513,26.9982,26.6568,26.8384,4655200.0
2008-09-08 09:30:00,38.2,38.5,35.88,36.55,6370000.0,27.7463,27.9642,26.0612,26.5479,6370000.0
2008-09-08 10:00:00,36.54,36.86,36.17,36.86,2919800.0,26.5406,26.773,26.2719,26.773,2919800.0
2008-09-08 10:30:00,36.85,37.48,36.56,36.7,2540600.0,26.7658,27.2234,26.5551,26.6568,2540600.0
2008-09-08 11:00:00,36.68,37.08,36.25,36.44,2138800.0,26.6423,26.9328,26.33,26.468,2138800.0
2008-09-08 11:30:00,36.43,36.59,35.42,35.57,2101800.0,26.4607,26.5769,25.7271,25.8361,2101800.0
2008-09-08 12:00:00,35.57,35.8,35.06,35.73,2035600.0,25.8361,26.0031,25.4656,25.9523,2035600.0
2008-09-08 12:30:00,35.74,36.12,35.67,35.85,1753400.0,25.9595,26.2355,25.9087,26.0394,1753400.0
2008-09-08 13:00:00,35.85,36.1,35.66,35.99,1429400.0,26.0394,26.221,25.9014,26.1411,1429400.0
2008-09-08 13:30:00,35.99,36.04,35.59,35.71,1405000.0,26.1411,26.1774,25.8506,25.9377,1405000.0
2008-09-08 14:00:00,35.71,36.29,35.61,36.25,1363600.0,25.9377,26.359,25.8651,26.33,1363600.0
2008-09-08 14:30:00,36.25,36.49,36.05,36.18,1327400.0,26.33,26.5043,26.1847,26.2791,1327400.0
2008-09-08 15:00:00,36.19,36.31,35.66,36.09,1601000.0,26.2864,26.3736,25.9014,26.2138,1601000.0
2008-09-08 15:30:00,36.09,36.3,35.85,36.06,2542800.0,26.2138,26.3663,26.0394,26.192,2542800.0
2008-09-09 09:30:00,35.13,35.23,34.04,34.19,5643200.0,25.5165,25.5891,24.7248,24.8337,5643200.0
2008-09-09 10:00:00,34.19,34.55,33.65,33.65,4455000.0,24.8337,25.0952,24.4415,24.4415,4455000.0
2008-09-09 10:30:00,33.66,33.87,33.22,33.34,5601400.0,24.4487,24.6013,24.1291,24.2163,5601400.0
2008-09-09 11:00:00,33.34,34.12,33.16,33.99,5088600.0,24.2163,24.7829,24.0856,24.6884,5088600.0
2008-09-09 11:30:00,33.99,34.09,33.4,33.8,2265400.0,24.6884,24.7611,24.2599,24.5504,2265400.0
2008-09-09 12:00:00,33.8,34.25,33.63,34.17,2481800.0,24.5504,24.8773,24.4269,24.8192,2481800.0
2008-09-09 12:30:00,34.17,34.69,34.04,34.17,2501200.0,24.8192,25.1969,24.7248,24.8192,2501200.0
2008-09-09 13:00:00,34.17,34.68,34.01,34.35,2003600.0,24.8192,25.1896,24.703,24.9499,2003600.0
2008-09-09 13:30:00,34.35,34.4,33.6,33.78,2198400.0,24.9499,24.9862,24.4052,24.5359,2198400.0
2008-09-09 14:00:00,33.79,34.04,33.46,33.54,1890000.0,24.5432,24.7248,24.3035,24.3616,1890000.0
2008-09-09 14:30:00,33.56,33.77,33.08,33.2,3621600.0,24.3761,24.5286,24.0275,24.1146,3621600.0
2008-09-09 15:00:00,33.2,33.27,32.45,32.73,5381200.0,24.1146,24.1655,23.5699,23.7732,5381200.0
2008-09-09 15:30:00,32.68,33.08,32.25,32.63,6212000.0,23.7369,24.0275,23.4246,23.7006,6212000.0
2008-09-10 09:30:00,32.91,34.58,32.9,34.4,5697800.0,23.904,25.117,23.8967,24.9862,5697800.0
2008-09-10 10:00:00,34.4,34.48,33.81,33.93,2909000.0,24.9862,25.0443,24.5577,24.6449,2909000.0
2008-09-10 10:30:00,33.93,34.51,33.09,33.47,4083000.0,24.6449,25.0661,24.0347,24.3107,4083000.0
2008-09-10 11:00:00,33.44,33.69,32.77,32.78,2801200.0,24.2889,24.4705,23.8023,23.8096,2801200.0
2008-09-10 11:30:00,32.79,34.0,32.52,33.77,3165400.0,23.8168,24.6957,23.6207,24.5286,3165400.0
2008-09-10 12:00:00,33.77,34.02,33.59,33.86,1609000.0,24.5286,24.7102,24.3979,24.594,1609000.0
2008-09-10 12:30:00,33.86,34.44,33.86,34.18,1976400.0,24.594,25.0153,24.594,24.8264,1976400.0
2008-09-10 13:00:00,34.17,34.33,33.91,34.27,1587000.0,24.8192,24.9354,24.6303,24.8918,1587000.0
2008-09-10 13:30:00,34.27,34.7,34.23,34.55,2280200.0,24.8918,25.2041,24.8628,25.0952,2280200.0
2008-09-10 14:00:00,34.52,34.85,34.32,34.7,2119600.0,25.0734,25.3131,24.9281,25.2041,2119600.0
2008-09-10 14:30:00,34.7,35.07,34.54,34.85,2020800.0,25.2041,25.4729,25.0879,25.3131,2020800.0
2008-09-10 15:00:00,34.84,35.28,34.72,34.98,2264000.0,25.3058,25.6254,25.2187,25.4075,2264000.0
2008-09-10 15:30:00,34.99,35.06,34.47,34.6,3792000.0,25.4148,25.4656,25.0371,25.1315,3792000.0
2008-09-11 09:30:00,33.79,33.79,31.91,32.0,7151800.0,24.5432,24.5432,23.1776,23.243,7151800.0
2008-09-11 10:00:00,32.0,32.74,31.65,32.38,6584200.0,23.243,23.7805,22.9888,23.519,6584200.0
2008-09-11 10:30:00,32.38,33.24,31.94,32.95,6024600.0,23.519,24.1437,23.1994,23.933,6024600.0
2008-09-11 11:00:00,32.95,33.38,32.82,32.94,4389600.0,23.933,24.2454,23.8386,23.9258,4389600.0
2008-09-11 11:30:00,32.93,34.14,32.85,33.99,3834800.0,23.9185,24.7974,23.8604,24.6884,3834800.0
2008-09-11 12:00:00,33.99,34.56,33.94,34.01,4225600.0,24.6884,25.1024,24.6521,24.703,4225600.0
2008-09-11 12:30:00,34.0,34.13,33.5,33.83,2177200.0,24.6957,24.7901,24.3325,24.5722,2177200.0
2008-09-11 13:00:00,33.83,33.96,33.24,33.6,2212600.0,24.5722,24.6666,24.1437,24.4052,2212600.0
2008-09-11 13:30:00,33.58,34.45,33.52,34.19,1875600.0,24.3906,25.0226,24.3471,24.8337,1875600.0
2008-09-11 14:00:00,34.17,34.53,33.82,34.29,1927600.0,24.8192,25.0807,24.565,24.9063,1927600.0
2008-09-11 14:30:00,34.29,34.37,33.67,33.91,2039800.0,24.9063,24.9644,24.456,24.6303,2039800.0
2008-09-11 15:00:00,33.93,34.36,33.66,33.76,2497600.0,24.6449,24.9572,24.4487,24.5214,2497600.0
2008-09-11 15:30:00,33.77,34.26,33.51,34.18,4057000.0,24.5286,24.8845,24.3398,24.8264,4057000.0
2008-09-12 09:30:00,34.94,35.58,34.77,35.05,4467800.0,25.3785,25.8433,25.255,25.4584,4467800.0
2008-09-12 10:00:00,35.04,36.24,34.88,36.08,3936800.0,25.4511,26.3227,25.3349,26.2065,3936800.0
2008-09-12 10:30:00,36.08,36.43,35.77,36.38,2192200.0,26.2065,26.4607,25.9813,26.4244,2192200.0
2008-09-12 11:00:00,36.36,36.77,36.03,36.59,2786400.0,26.4099,26.7077,26.1702,26.5769,2786400.0
2008-09-12 11:30:00,36.58,36.65,36.17,36.31,2018200.0,26.5697,26.6205,26.2719,26.3736,2018200.0
2008-09-12 12:00:00,36.31,36.49,36.23,36.38,1558000.0,26.3736,26.5043,26.3154,26.4244,1558000.0
2008-09-12 12:30:00,36.41,36.87,36.38,36.47,1956400.0,26.4462,26.7803,26.4244,26.4898,1956400.0
2008-09-12 13:00:00,36.46,36.73,36.43,36.71,1405000.0,26.4825,26.6786,26.4607,26.6641,1405000.0
2008-09-12 13:30:00,36.72,36.75,36.35,36.62,1425000.0,26.6714,26.6931,26.4026,26.5987,1425000.0
2008-09-12 14:00:00,36.6,36.63,36.36,36.54,1171400.0,26.5842,26.606,26.4099,26.5406,1171400.0
2008-09-12 14:30:00,36.56,37.1,36.48,37.06,1835200.0,26.5551,26.9474,26.497,26.9183,1835200.0
2008-09-12 15:00:00,37.05,37.2,36.78,37.03,2007200.0,26.911,27.02,26.7149,26.8965,2007200.0
2008-09-12 15:30:00,37.03,37.12,36.65,36.98,3583800.0,26.8965,26.9619,26.6205,26.8602,3583800.0
2008-09-15 09:30:00,34.9,35.35,34.15,34.49,2817000.0,25.3494,25.6763,24.8046,25.0516,2817000.0
2008-09-15 10:00:00,34.5,35.34,34.27,34.88,2557000.0,25.0589,25.669,24.8918,25.3349,2557000.0
2008-09-15 10:30:00,34.9,35.3,34.43,35.19,2469200.0,25.3494,25.6399,25.008,25.56,2469200.0
2008-09-15 11:00:00,35.18,35.42,34.68,34.71,1768600.0,25.5528,25.7271,25.1896,25.2114,1768600.0
2008-09-15 11:30:00,34.71,34.91,34.01,34.1,2158600.0,25.2114,25.3567,24.703,24.7683,2158600.0
2008-09-15 12:00:00,34.1,34.78,34.07,34.47,1760400.0,24.7683,25.2622,24.7465,25.0371,1760400.0
2008-09-15 12:30:00,34.48,34.91,34.23,34.6,1368200.0,25.0443,25.3567,24.8628,25.1315,1368200.0
2008-09-15 13:00:00,34.61,35.16,34.56,34.91,1448200.0,25.1388,25.5383,25.1024,25.3567,1448200.0
2008-09-15 13:30:00,34.9,35.15,34.25,34.33,1553600.0,25.3494,25.531,24.8773,24.9354,1553600.0
2008-09-15 14:00:00,34.33,35.0,33.87,34.03,2011000.0,24.9354,25.422,24.6013,24.7175,2011000.0
2008-09-15 14:30:00,34.04,34.23,33.31,33.45,1963600.0,24.7248,24.8628,24.1945,24.2962,1963600.0
2008-09-15 15:00:00,33.47,33.55,32.6,32.98,3126000.0,24.3107,24.3688,23.6788,23.9548,3126000.0
2008-09-15 15:30:00,32.97,33.72,32.75,32.95,4499400.0,23.9476,24.4923,23.7878,23.933,4499400.0
2008-09-16 09:30:00,31.5,31.88,30.09,30.14,8497400.0,22.8798,23.1558,21.8557,21.892,8497400.0
2008-09-16 10:00:00,30.14,31.75,30.1,31.47,6233800.0,21.892,23.0614,21.863,22.858,6233800.0
2008-09-16 10:30:00,31.49,31.83,30.92,31.33,4329400.0,22.8726,23.1195,22.4586,22.7564,4329400.0
2008-09-16 11:00:00,31.33,31.86,30.59,30.72,4107400.0,22.7564,23.1413,22.2189,22.3133,4107400.0
2008-09-16 11:30:00,30.72,32.14,30.64,32.13,2985800.0,22.3133,23.3447,22.2552,23.3374,2985800.0
2008-09-16 12:00:00,32.11,32.74,32.08,32.57,3349400.0,23.3229,23.7805,23.3011,23.657,3349400.0
2008-09-16 12:30:00,32.56,32.6,31.96,32.29,1760600.0,23.6498,23.6788,23.214,23.4536,1760600.0
2008-09-16 13:00:00,32.3,32.37,31.99,32.24,1382800.0,23.4609,23.5118,23.2357,23.4173,1382800.0
2008-09-16 13:30:00,32.24,32.35,31.79,32.04,1437000.0,23.4173,23.4972,23.0905,23.2721,1437000.0
2008-09-16 14:00:00,32.02,32.15,30.9,31.43,3167400.0,23.2575,23.352,22.444,22.829,3167400.0
2008-09-16 14:30:00,31.43,32.58,30.75,32.46,5590400.0,22.829,23.6643,22.3351,23.5771,5590400.0
2008-09-16 15:00:00,32.46,33.14,32.08,32.6,3942200.0,23.5771,24.071,23.3011,23.6788,3942200.0
2008-09-16 15:30:00,32.6,33.24,30.18,33.07,4969200.0,23.6788,24.1437,21.9211,24.0202,4969200.0
2008-09-17 09:30:00,32.41,32.65,31.07,31.76,4293400.0,23.5408,23.7151,22.5675,23.0687,4293400.0
2008-09-17 10:00:00,31.76,33.35,31.76,32.9,5416200.0,23.0687,24.2236,23.0687,23.8967,5416200.0
2008-09-17 10:30:00,32.9,33.29,31.82,32.07,3752400.0,23.8967,24.18,23.1123,23.2939,3752400.0
2008-09-17 11:00:00,32.07,32.21,30.66,30.68,2881400.0,23.2939,23.3955,22.2697,22.2842,2881400.0
2008-09-17 11:30:00,30.67,31.73,30.5,31.2,3424000.0,22.277,23.0469,22.1535,22.6619,3424000.0
2008-09-17 12:00:00,31.21,31.5,30.55,30.77,3475200.0,22.6692,22.8798,22.1898,22.3496,3475200.0
2008-09-17 12:30:00,30.77,31.92,30.75,31.64,2117200.0,22.3496,23.1849,22.3351,22.9815,2117200.0
2008-09-17 13:00:00,31.65,32.12,31.45,31.68,1530600.0,22.9888,23.3302,22.8435,23.0106,1530600.0
2008-09-17 13:30:00,31.68,32.13,31.36,32.02,2144400.0,23.0106,23.3374,22.7781,23.2575,2144400.0
2008-09-17 14:00:00,32.02,33.61,31.95,33.6,4346400.0,23.2575,24.4124,23.2067,24.4052,4346400.0
2008-09-17 14:30:00,33.6,33.74,32.99,33.33,4078800.0,24.4052,24.5068,23.9621,24.209,4078800.0
2008-09-17 15:00:00,33.32,34.19,32.71,33.27,4068200.0,24.2018,24.8337,23.7587,24.1655,4068200.0
2008-09-17 15:30:00,33.27,33.84,32.24,32.71,5406000.0,24.1655,24.5795,23.4173,23.7587,5406000.0
2008-09-18 09:30:00,33.41,33.99,33.08,33.37,5951400.0,24.2672,24.6884,24.0275,24.2381,5951400.0
2008-09-18 10:00:00,33.36,33.62,32.81,33.19,5233800.0,24.2308,24.4197,23.8313,24.1074,5233800.0
2008-09-18 10:30:00,33.19,33.4,32.55,32.68,2804400.0,24.1074,24.2599,23.6425,23.7369,2804400.0
2008-09-18 11:00:00,32.68,33.33,32.56,33.01,2923200.0,23.7369,24.209,23.6498,23.9766,2923200.0
2008-09-18 11:30:00,33.03,33.32,32.25,32.52,2176000.0,23.9911,24.2018,23.4246,23.6207,2176000.0
2008-09-18 12:00:00,32.53,32.6,32.05,32.24,2394000.0,23.628,23.6788,23.2793,23.4173,2394000.0
2008-09-18 12:30:00,32.24,32.26,31.36,31.43,2984600.0,23.4173,23.4319,22.7781,22.829,2984600.0
2008-09-18 13:00:00,31.43,32.58,31.43,32.51,2837400.0,22.829,23.6643,22.829,23.6134,2837400.0
2008-09-18 13:30:00,32.52,33.25,32.51,32.58,2541200.0,23.6207,24.1509,23.6134,23.6643,2541200.0
2008-09-18 14:00:00,32.59,32.8,31.9,32.21,2664800.0,23.6716,23.8241,23.1704,23.3955,2664800.0
2008-09-18 14:30:00,32.21,32.83,32.09,32.68,2299200.0,23.3955,23.8459,23.3084,23.7369,2299200.0
2008-09-18 15:00:00,32.68,34.39,32.62,33.77,4384000.0,23.7369,24.979,23.6933,24.5286,4384000.0
2008-09-18 15:30:00,33.79,34.74,33.49,33.5,6942400.0,24.5432,25.2332,24.3253,24.3325,6942400.0
2008-09-19 09:30:00,35.65,36.35,34.4,34.47,7119400.0,25.8942,26.4026,24.9862,25.0371,7119400.0
2008-09-19 10:00:00,34.47,35.49,34.22,35.07,3401200.0,25.0371,25.7779,24.8555,25.4729,3401200.0
2008-09-19 10:30:00,35.08,35.5,34.64,35.13,2421600.0,25.4801,25.7852,25.1606,25.5165,2421600.0
2008-09-19 11:00:00,35.13,35.85,35.11,35.4,2486600.0,25.5165,26.0394,25.5019,25.7126,2486600.0
2008-09-19 11:30:00,35.4,36.19,35.33,35.99,1913400.0,25.7126,26.2864,25.6617,26.1411,1913400.0
2008-09-19 12:00:00,36.0,36.66,35.9,36.6,1785800.0,26.1484,26.6278,26.0758,26.5842,1785800.0
2008-09-19 12:30:00,36.62,36.68,35.91,36.17,1709600.0,26.5987,26.6423,26.083,26.2719,1709600.0
2008-09-19 13:00:00,36.16,36.35,35.74,36.26,1273000.0,26.2646,26.4026,25.9595,26.3372,1273000.0
2008-09-19 13:30:00,36.26,36.36,35.93,35.99,902600.0,26.3372,26.4099,26.0975,26.1411,902600.0
2008-09-19 14:00:00,36.02,36.75,35.88,36.75,1586800.0,26.1629,26.6931,26.0612,26.6931,1586800.0
2008-09-19 14:30:00,36.74,37.22,36.47,37.18,2391800.0,26.6859,27.0345,26.4898,27.0055,2391800.0
2008-09-19 15:00:00,37.19,37.38,36.44,36.8,3340400.0,27.0127,27.1507,26.468,26.7295,3340400.0
2008-09-19 15:30:00,36.81,36.86,36.17,36.77,4611400.0,26.7367,26.773,26.2719,26.7077,4611400.0
2008-09-22 09:30:00,37.45,37.55,36.63,37.06,4059200.0,27.2016,27.2742,26.606,26.9183,4059200.0
2008-09-22 10:00:00,37.05,37.22,36.75,37.0,3044400.0,26.911,27.0345,26.6931,26.8747,3044400.0
2008-09-22 10:30:00,37.0,37.55,36.9,37.2,2074200.0,26.8747,27.2742,26.8021,27.02,2074200.0
2008-09-22 11:00:00,37.2,37.4,36.55,37.0,2846800.0,27.02,27.1653,26.5479,26.8747,2846800.0
2008-09-22 11:30:00,37.0,37.1,36.75,36.82,1018600.0,26.8747,26.9474,26.6931,26.744,1018600.0
2008-09-22 12:00:00,36.82,36.92,36.52,36.86,1168800.0,26.744,26.8166,26.5261,26.773,1168800.0
2008-09-22 12:30:00,36.87,37.27,36.85,37.26,1380400.0,26.7803,27.0708,26.7658,27.0636,1380400.0
2008-09-22 13:00:00,37.24,37.71,37.19,37.59,2024800.0,27.0491,27.3904,27.0127,27.3033,2024800.0
2008-09-22 13:30:00,37.6,38.0,37.55,37.94,2258800.0,27.3105,27.6011,27.2742,27.5575,2258800.0
2008-09-22 14:00:00,37.94,38.67,37.79,38.45,2686600.0,27.5575,28.0877,27.4485,27.9279,2686600.0
2008-09-22 14:30:00,38.46,38.61,37.38,37.4,3479200.0,27.9352,28.0441,27.1507,27.1653,3479200.0
2008-09-22 15:00:00,37.4,37.84,36.83,37.07,2821000.0,27.1653,27.4849,26.7513,26.9256,2821000.0
2008-09-22 15:30:00,37.08,37.15,35.97,36.06,3852000.0,26.9328,26.9837,26.1266,26.192,3852000.0
2008-09-23 09:30:00,35.76,37.4,35.37,36.63,5537200.0,25.9741,27.1653,25.6908,26.606,5537200.0
2008-09-23 10:00:00,36.62,37.1,36.29,36.52,4354600.0,26.5987,26.9474,26.359,26.5261,4354600.0
2008-09-23 10:30:00,36.49,36.81,35.9,36.14,2380600.0,26.5043,26.7367,26.0758,26.2501,2380600.0
2008-09-23 11:00:00,36.14,36.59,35.9,36.17,1502400.0,26.2501,26.5769,26.0758,26.2719,1502400.0
2008-09-23 11:30:00,36.2,36.38,35.77,35.92,1176200.0,26.2937,26.4244,25.9813,26.0903,1176200.0
2008-09-23 12:00:00,35.89,35.96,35.63,35.76,1129200.0,26.0685,26.1193,25.8796,25.9741,1129200.0
2008-09-23 12:30:00,35.77,35.79,35.29,35.32,1596800.0,25.9813,25.9959,25.6327,25.6545,1596800.0
2008-09-23 13:00:00,35.32,35.33,34.76,35.15,2004400.0,25.6545,25.6617,25.2477,25.531,2004400.0
2008-09-23 13:30:00,35.15,35.3,34.65,35.27,1332400.0,25.531,25.6399,25.1678,25.6182,1332400.0
2008-09-23 14:00:00,35.29,35.95,34.87,35.87,2222400.0,25.6327,26.1121,25.3276,26.054,2222400.0
2008-09-23 14:30:00,35.87,36.43,35.5,35.89,2026800.0,26.054,26.4607,25.7852,26.0685,2026800.0
2008-09-23 15:00:00,35.88,36.26,35.77,35.77,1571200.0,26.0612,26.3372,25.9813,25.9813,1571200.0
2008-09-23 15:30:00,35.77,35.92,34.76,34.76,2987200.0,25.9813,26.0903,25.2477,25.2477,2987200.0
2008-09-24 09:30:00,35.47,35.5,34.26,34.92,2310800.0,25.7634,25.7852,24.8845,25.3639,2310800.0
2008-09-24 10:00:00,34.91,35.43,34.67,35.16,2353600.0,25.3567,25.7344,25.1823,25.5383,2353600.0
2008-09-24 10:30:00,35.16,35.38,34.57,34.69,2252800.0,25.5383,25.6981,25.1097,25.1969,2252800.0
2008-09-24 11:00:00,34.67,34.69,34.28,34.6,1354600.0,25.1823,25.1969,24.8991,25.1315,1354600.0
2008-09-24 11:30:00,34.6,34.66,34.17,34.53,940800.0,25.1315,25.1751,24.8192,25.0807,940800.0
2008-09-24 12:00:00,34.54,34.61,34.04,34.12,870000.0,25.0879,25.1388,24.7248,24.7829,870000.0
2008-09-24 12:30:00,34.12,34.33,34.09,34.24,823600.0,24.7829,24.9354,24.7611,24.87,823600.0
2008-09-24 13:00:00,34.24,34.91,34.24,34.7,1073400.0,24.87,25.3567,24.87,25.2041,1073400.0
2008-09-24 13:30:00,34.7,34.73,34.23,34.31,701000.0,25.2041,25.2259,24.8628,24.9209,701000.0
2008-09-24 14:00:00,34.3,34.38,34.02,34.11,1260400.0,24.9136,24.9717,24.7102,24.7756,1260400.0
2008-09-24 14:30:00,34.1,34.22,33.7,33.75,1702600.0,24.7683,24.8555,24.4778,24.5141,1702600.0
2008-09-24 15:00:00,33.76,33.98,33.35,33.77,1872400.0,24.5214,24.6812,24.2236,24.5286,1872400.0
2008-09-24 15:30:00,33.77,33.83,33.13,33.25,3639400.0,24.5286,24.5722,24.0638,24.1509,3639400.0
2008-09-25 09:30:00,33.38,33.45,32.38,33.38,3540600.0,24.2454,24.2962,23.519,24.2454,3540600.0
2008-09-25 10:00:00,33.38,33.87,33.01,33.29,2647400.0,24.2454,24.6013,23.9766,24.18,2647400.0
2008-09-25 10:30:00,33.29,33.65,32.95,33.38,1881200.0,24.18,24.4415,23.933,24.2454,1881200.0
2008-09-25 11:00:00,33.4,33.94,33.29,33.85,1303600.0,24.2599,24.6521,24.18,24.5867,1303600.0
2008-09-25 11:30:00,33.85,34.09,33.57,34.04,1218600.0,24.5867,24.7611,24.3834,24.7248,1218600.0
2008-09-25 12:00:00,34.04,34.65,33.94,34.48,1657600.0,24.7248,25.1678,24.6521,25.0443,1657600.0
2008-09-25 12:30:00,34.49,34.72,34.3,34.39,1500600.0,25.0516,25.2187,24.9136,24.979,1500600.0
2008-09-25 13:00:00,34.4,34.6,33.86,33.98,1437000.0,24.9862,25.1315,24.594,24.6812,1437000.0
2008-09-25 13:30:00,34.01,34.45,33.95,34.21,1721200.0,24.703,25.0226,24.6594,24.8482,1721200.0
2008-09-25 14:00:00,34.2,34.44,33.75,34.19,1804400.0,24.841,25.0153,24.5141,24.8337,1804400.0
2008-09-25 14:30:00,34.19,34.32,33.79,34.19,907400.0,24.8337,24.9281,24.5432,24.8337,907400.0
2008-09-25 15:00:00,34.2,34.68,34.11,34.59,1708000.0,24.841,25.1896,24.7756,25.1242,1708000.0
2008-09-25 15:30:00,34.59,34.83,33.9,34.21,2383000.0,25.1242,25.2986,24.6231,24.8482,2383000.0
2008-09-26 09:30:00,33.1,33.31,32.63,32.83,3823000.0,24.042,24.1945,23.7006,23.8459,3823000.0
2008-09-26 10:00:00,32.83,33.08,32.17,32.18,3009400.0,23.8459,24.0275,23.3665,23.3738,3009400.0
2008-09-26 10:30:00,32.19,32.34,31.88,32.09,3031000.0,23.381,23.49,23.1558,23.3084,3031000.0
2008-09-26 11:00:00,32.09,32.35,31.88,32.01,1986800.0,23.3084,23.4972,23.1558,23.2503,1986800.0
2008-09-26 11:30:00,32.01,32.01,31.25,31.36,2583600.0,23.2503,23.2503,22.6983,22.7781,2583600.0
2008-09-26 12:00:00,31.36,31.75,31.23,31.53,1443000.0,22.7781,23.0614,22.6837,22.9016,1443000.0
2008-09-26 12:30:00,31.53,31.81,31.5,31.79,1188800.0,22.9016,23.105,22.8798,23.0905,1188800.0
2008-09-26 13:00:00,31.78,32.04,31.75,31.8,1124000.0,23.0832,23.2721,23.0614,23.0977,1124000.0
2008-09-26 13:30:00,31.78,32.23,31.65,31.98,1670400.0,23.0832,23.4101,22.9888,23.2285,1670400.0
2008-09-26 14:00:00,31.98,32.17,31.69,31.7,1157000.0,23.2285,23.3665,23.0178,23.0251,1157000.0
2008-09-26 14:30:00,31.7,31.7,31.3,31.35,2038400.0,23.0251,23.0251,22.7346,22.7709,2038400.0
2008-09-26 15:00:00,31.33,31.63,30.76,31.61,3708000.0,22.7564,22.9743,22.3423,22.9597,3708000.0
2008-09-26 15:30:00,31.62,32.05,31.47,31.96,4294200.0,22.967,23.2793,22.858,23.214,4294200.0
2008-09-29 09:30:00,30.09,30.19,27.5,27.58,8035600.0,21.8557,21.9283,19.9745,20.0326,8035600.0
2008-09-29 10:00:00,27.58,28.87,27.14,28.5,7435200.0,20.0326,20.9696,19.713,20.7008,7435200.0
2008-09-29 10:30:00,28.5,28.89,28.15,28.36,3542000.0,20.7008,20.9841,20.4466,20.5991,3542000.0
2008-09-29 11:00:00,28.36,28.48,27.95,27.99,2449200.0,20.5991,20.6863,20.3013,20.3304,2449200.0
2008-09-29 11:30:00,28.0,28.24,27.83,27.95,1675600.0,20.3376,20.512,20.2142,20.3013,1675600.0
2008-09-29 12:00:00,27.93,28.05,27.4,27.64,2143600.0,20.2868,20.374,19.9018,20.0761,2143600.0
2008-09-29 12:30:00,27.65,28.17,27.52,27.86,1771800.0,20.0834,20.4611,19.989,20.2359,1771800.0
2008-09-29 13:00:00,27.86,28.2,27.67,27.99,1554400.0,20.2359,20.4829,20.0979,20.3304,1554400.0
2008-09-29 13:30:00,27.97,28.04,26.59,27.31,4569000.0,20.3158,20.3667,19.3135,19.8365,4569000.0
2008-09-29 14:00:00,27.3,27.44,26.02,26.88,4496400.0,19.8292,19.9309,18.8995,19.5241,4496400.0
2008-09-29 14:30:00,26.86,26.89,25.86,25.97,2797600.0,19.5096,19.5314,18.7833,18.8632,2797600.0
2008-09-29 15:00:00,25.97,26.4,25.61,25.71,2958200.0,18.8632,19.1755,18.6017,18.6743,2958200.0
2008-09-29 15:30:00,25.72,27.0,25.66,26.89,4826200.0,18.6816,19.6113,18.638,19.5314,4826200.0
2008-09-30 09:30:00,27.45,27.5,26.62,26.75,5001200.0,19.9381,19.9745,19.3353,19.4297,5001200.0
2008-09-30 10:00:00,26.75,27.82,26.65,27.08,4596400.0,19.4297,20.2069,19.3571,19.6694,4596400.0
2008-09-30 10:30:00,27.09,27.44,27.03,27.14,2399600.0,19.6767,19.9309,19.6331,19.713,2399600.0
2008-09-30 11:00:00,27.14,28.17,27.13,28.08,3103400.0,19.713,20.4611,19.7057,20.3957,3103400.0
2008-09-30 11:30:00,28.07,28.67,28.04,28.36,3292800.0,20.3885,20.8243,20.3667,20.5991,3292800.0
2008-09-30 12:00:00,28.36,28.43,27.79,27.84,1475600.0,20.5991,20.65,20.1851,20.2214,1475600.0
2008-09-30 12:30:00,27.84,28.28,27.8,28.24,1520600.0,20.2214,20.541,20.1924,20.512,1520600.0
2008-09-30 13:00:00,28.27,28.6,28.09,28.59,1276000.0,20.5337,20.7734,20.403,20.7662,1276000.0
2008-09-30 13:30:00,28.59,28.65,28.08,28.13,1897200.0,20.7662,20.8098,20.3957,20.4321,1897200.0
2008-09-30 14:00:00,28.14,28.28,27.98,28.14,1857400.0,20.4393,20.541,20.3231,20.4393,1857400.0
2008-09-30 14:30:00,28.14,28.32,28.03,28.2,1297600.0,20.4393,20.5701,20.3594,20.4829,1297600.0
2008-09-30 15:00:00,28.21,28.48,28.08,28.31,2108400.0,20.4902,20.6863,20.3957,20.5628,2108400.0
2008-09-30 15:30:00,28.3,28.47,28.0,28.47,2937000.0,20.5555,20.679,20.3376,20.679,2937000.0
2008-10-01 09:30:00,28.04,28.38,26.82,27.14,3527200.0,20.3667,20.6136,19.4805,19.713,3527200.0
2008-10-01 10:00:00,27.13,27.2,26.21,26.37,3732600.0,19.7057,19.7566,19.0375,19.1537,3732600.0
2008-10-01 10:30:00,26.37,26.37,25.78,26.08,3188200.0,19.1537,19.1537,18.7251,18.9431,3188200.0
2008-10-01 11:00:00,26.07,26.47,25.8,26.18,2761200.0,18.9358,19.2263,18.7397,19.0157,2761200.0
2008-10-01 11:30:00,26.18,26.49,25.68,26.36,3057000.0,19.0157,19.2409,18.6525,19.1464,3057000.0
2008-10-01 12:00:00,26.36,26.75,26.1,26.72,2280800.0,19.1464,19.4297,18.9576,19.4079,2280800.0
2008-10-01 12:30:00,26.73,28.04,26.7,27.05,2862000.0,19.4152,20.3667,19.3934,19.6476,2862000.0
2008-10-01 13:00:00,27.05,27.05,26.52,26.56,1736800.0,19.6476,19.6476,19.2626,19.2917,1736800.0
2008-10-01 13:30:00,26.56,26.94,26.25,26.65,2140800.0,19.2917,19.5677,19.0665,19.3571,2140800.0
2008-10-01 14:00:00,26.6,26.92,26.47,26.81,1944000.0,19.3208,19.5532,19.2263,19.4733,1944000.0
2008-10-01 14:30:00,26.81,26.85,26.44,26.54,1783000.0,19.4733,19.5023,19.2045,19.2772,1783000.0
2008-10-01 15:00:00,26.53,26.89,26.41,26.71,2350400.0,19.2699,19.5314,19.1827,19.4006,2350400.0
2008-10-01 15:30:00,26.71,26.8,26.28,26.49,3840600.0,19.4006,19.466,19.0883,19.2409,3840600.0
2008-10-02 09:30:00,25.62,25.63,24.11,24.14,6419200.0,18.6089,18.6162,17.5122,17.5339,6419200.0
2008-10-02 10:00:00,24.15,24.47,23.86,24.43,3509000.0,17.5412,17.7736,17.3306,17.7446,3509000.0
2008-10-02 10:30:00,24.43,24.59,23.56,23.64,4114000.0,17.7446,17.8608,17.1127,17.1708,4114000.0
2008-10-02 11:00:00,23.64,23.74,23.04,23.64,3832600.0,17.1708,17.2434,16.735,17.1708,3832600.0
2008-10-02 11:30:00,23.64,24.55,23.53,24.47,3006200.0,17.1708,17.8317,17.0909,17.7736,3006200.0
2008-10-02 12:00:00,24.47,24.59,23.85,23.86,1943800.0,17.7736,17.8608,17.3233,17.3306,1943800.0
2008-10-02 12:30:00,23.87,24.05,23.73,23.81,1365200.0,17.3378,17.4686,17.2361,17.2943,1365200.0
2008-10-02 13:00:00,23.81,23.82,23.2,23.29,2340400.0,17.2943,17.3015,16.8512,16.9166,2340400.0
2008-10-02 13:30:00,23.3,23.72,23.07,23.47,3269000.0,16.9238,17.2289,16.7568,17.0473,3269000.0
2008-10-02 14:00:00,23.49,23.83,22.98,23.06,3402200.0,17.0618,17.3088,16.6914,16.7495,3402200.0
2008-10-02 14:30:00,23.06,23.59,22.82,23.53,3333000.0,16.7495,17.1345,16.5752,17.0909,3333000.0
2008-10-02 15:00:00,23.53,23.59,22.61,22.7,3854600.0,17.0909,17.1345,16.4226,16.488,3854600.0
2008-10-02 15:30:00,22.71,23.18,22.59,22.83,5161200.0,16.4953,16.8367,16.4081,16.5824,5161200.0
2008-10-03 09:30:00,23.21,24.28,23.16,24.23,4076200.0,16.8584,17.6356,16.8221,17.5993,4076200.0
2008-10-03 10:00:00,24.23,24.24,23.49,24.09,3665000.0,17.5993,17.6066,17.0618,17.4976,3665000.0
2008-10-03 10:30:00,24.09,24.6,23.99,24.55,3152400.0,17.4976,17.8681,17.425,17.8317,3152400.0
2008-10-03 11:00:00,24.54,24.69,24.16,24.39,2476000.0,17.8245,17.9334,17.5485,17.7155,2476000.0
2008-10-03 11:30:00,24.4,24.59,24.25,24.55,1964200.0,17.7228,17.8608,17.6138,17.8317,1964200.0
2008-10-03 12:00:00,24.55,24.63,23.93,24.05,1958600.0,17.8317,17.8899,17.3814,17.4686,1958600.0
2008-10-03 12:30:00,24.05,24.38,23.91,24.21,2231200.0,17.4686,17.7083,17.3669,17.5848,2231200.0
2008-10-03 13:00:00,24.27,24.8,23.92,23.94,3172400.0,17.6284,18.0133,17.3741,17.3887,3172400.0
2008-10-03 13:30:00,23.94,24.11,23.25,23.65,3413600.0,17.3887,17.5122,16.8875,17.178,3413600.0
2008-10-03 14:00:00,23.66,23.77,22.88,23.06,3856800.0,17.1853,17.2652,16.6188,16.7495,3856800.0
2008-10-03 14:30:00,23.04,23.55,22.59,23.54,3219400.0,16.735,17.1054,16.4081,17.0981,3219400.0
2008-10-03 15:00:00,23.53,23.83,22.82,22.96,3506800.0,17.0909,17.3088,16.5752,16.6769,3506800.0
2008-10-03 15:30:00,22.95,23.31,22.08,22.38,4695200.0,16.6696,16.9311,16.0377,16.2556,4695200.0
2008-10-06 09:30:00,21.36,21.48,20.45,20.9,7684400.0,15.5147,15.6019,14.8537,15.1806,7684400.0
2008-10-06 10:00:00,20.88,21.15,20.5,20.55,4566000.0,15.1661,15.3622,14.8901,14.9264,4566000.0
2008-10-06 10:30:00,20.55,21.0,19.77,20.88,6772200.0,14.9264,15.2532,14.3598,15.1661,6772200.0
2008-10-06 11:00:00,20.86,21.8,20.65,21.48,5043600.0,15.1515,15.8343,14.999,15.6019,5043600.0
2008-10-06 11:30:00,21.48,21.54,20.59,20.84,2784800.0,15.6019,15.6455,14.9554,15.137,2784800.0
2008-10-06 12:00:00,20.83,21.24,20.3,20.45,3085400.0,15.1297,15.4275,14.7448,14.8537,3085400.0
2008-10-06 12:30:00,20.44,20.63,20.04,20.08,1973800.0,14.8465,14.9845,14.5559,14.585,1973800.0
2008-10-06 13:00:00,20.09,20.62,19.88,20.33,3606800.0,14.5923,14.9772,14.4397,14.7666,3606800.0
2008-10-06 13:30:00,20.34,20.35,19.75,20.0,3362800.0,14.7738,14.7811,14.3453,14.5269,3362800.0
2008-10-06 14:00:00,20.02,20.02,18.88,19.1,5174400.0,14.5414,14.5414,13.7134,13.8732,5174400.0
2008-10-06 14:30:00,19.1,19.63,18.67,19.54,5179400.0,13.8732,14.2581,13.5608,14.1928,5179400.0
2008-10-06 15:00:00,19.54,21.08,19.38,21.01,7577600.0,14.1928,15.3113,14.0765,15.2605,7577600.0
2008-10-06 15:30:00,21.02,21.88,20.64,21.79,8184000.0,15.2678,15.8924,14.9917,15.827,8184000.0
2008-10-07 09:30:00,22.86,23.25,21.35,21.75,9427800.0,16.6042,16.8875,15.5074,15.798,9427800.0
2008-10-07 10:00:00,21.79,22.35,21.19,22.32,5079600.0,15.827,16.2338,15.3912,16.212,5079600.0
2008-10-07 10:30:00,22.31,22.61,21.78,21.97,4916800.0,16.2047,16.4226,15.8198,15.9578,4916800.0
2008-10-07 11:00:00,21.97,22.13,21.07,21.27,3423200.0,15.9578,16.074,15.3041,15.4493,3423200.0
2008-10-07 11:30:00,21.29,22.01,21.25,21.61,2306600.0,15.4639,15.9868,15.4348,15.6963,2306600.0
2008-10-07 12:00:00,21.61,21.69,21.13,21.36,2127200.0,15.6963,15.7544,15.3476,15.5147,2127200.0
2008-10-07 12:30:00,21.35,21.54,21.04,21.3,3286800.0,15.5074,15.6455,15.2823,15.4711,3286800.0
2008-10-07 13:00:00,21.28,21.75,20.98,21.16,3293800.0,15.4566,15.798,15.2387,15.3694,3293800.0
2008-10-07 13:30:00,21.15,21.43,20.5,20.55,3472000.0,15.3622,15.5656,14.8901,14.9264,3472000.0
2008-10-07 14:00:00,20.56,21.24,20.28,21.04,4057200.0,14.9336,15.4275,14.7303,15.2823,4057200.0
2008-10-07 14:30:00,21.05,21.34,20.63,20.65,2865000.0,15.2895,15.5002,14.9845,14.999,2865000.0
2008-10-07 15:00:00,20.65,20.79,19.73,20.14,3797000.0,14.999,15.1007,14.3308,14.6286,3797000.0
2008-10-07 15:30:00,20.15,20.24,19.25,19.39,6493600.0,14.6358,14.7012,13.9821,14.0838,6493600.0
2008-10-08 09:30:00,18.84,21.25,18.5,20.49,10732800.0,13.6843,15.4348,13.4374,14.8828,10732800.0
2008-10-08 10:00:00,20.49,20.95,19.68,20.17,6810600.0,14.8828,15.2169,14.2945,14.6504,6810600.0
2008-10-08 10:30:00,20.17,20.3,18.93,19.59,4887800.0,14.6504,14.7448,13.7497,14.2291,4887800.0
2008-10-08 11:00:00,19.58,20.4,19.23,20.0,3760600.0,14.2218,14.8174,13.9676,14.5269,3760600.0
2008-10-08 11:30:00,20.0,20.18,19.37,19.89,3592800.0,14.5269,14.6576,14.0693,14.447,3592800.0
2008-10-08 12:00:00,19.89,19.96,19.13,19.24,3316400.0,14.447,14.4978,13.895,13.9749,3316400.0
2008-10-08 12:30:00,19.25,19.88,19.18,19.76,2622800.0,13.9821,14.4397,13.9313,14.3526,2622800.0
2008-10-08 13:00:00,19.75,20.75,19.7,20.25,4482800.0,14.3453,15.0716,14.309,14.7085,4482800.0
2008-10-08 13:30:00,20.24,21.18,20.07,21.1,3600200.0,14.7012,15.384,14.5777,15.3259,3600200.0
2008-10-08 14:00:00,21.1,21.92,20.74,21.6,4909400.0,15.3259,15.9215,15.0644,15.689,4909400.0
2008-10-08 14:30:00,21.6,21.81,21.08,21.51,4069800.0,15.689,15.8416,15.3113,15.6237,4069800.0
2008-10-08 15:00:00,21.5,22.15,20.82,21.91,4835200.0,15.6164,16.0885,15.1225,15.9142,4835200.0
2008-10-08 15:30:00,21.91,22.07,21.0,21.25,6896800.0,15.9142,16.0304,15.2532,15.4348,6896800.0
2008-10-09 09:30:00,22.86,23.33,22.34,22.64,7551600.0,16.6042,16.9456,16.2265,16.4444,7551600.0
2008-10-09 10:00:00,22.65,22.84,21.93,21.96,6122600.0,16.4517,16.5897,15.9287,15.9505,6122600.0
2008-10-09 10:30:00,21.96,22.1,21.17,21.38,5549200.0,15.9505,16.0522,15.3767,15.5292,5549200.0
2008-10-09 11:00:00,21.39,21.89,20.79,21.56,4687400.0,15.5365,15.8997,15.1007,15.66,4687400.0
2008-10-09 11:30:00,21.56,22.17,21.45,21.54,4283200.0,15.66,16.103,15.5801,15.6455,4283200.0
2008-10-09 12:00:00,21.54,22.08,21.49,21.83,2255200.0,15.6455,16.0377,15.6091,15.8561,2255200.0
2008-10-09 12:30:00,21.84,21.95,21.37,21.64,1933000.0,15.8634,15.9433,15.522,15.7181,1933000.0
2008-10-09 13:00:00,21.64,21.91,21.38,21.72,2279800.0,15.7181,15.9142,15.5292,15.7762,2279800.0
2008-10-09 13:30:00,21.72,21.92,21.25,21.42,2431800.0,15.7762,15.9215,15.4348,15.5583,2431800.0
2008-10-09 14:00:00,21.42,21.56,20.92,21.03,2674200.0,15.5583,15.66,15.1951,15.275,2674200.0
2008-10-09 14:30:00,21.03,21.23,20.52,20.53,2831600.0,15.275,15.4203,14.9046,14.9118,2831600.0
2008-10-09 15:00:00,20.53,20.57,19.5,19.58,6726800.0,14.9118,14.9409,14.1637,14.2218,6726800.0
2008-10-09 15:30:00,19.56,19.66,18.67,19.33,8764000.0,14.2073,14.2799,13.5608,14.0402,8764000.0
2008-10-10 09:30:00,17.41,19.31,17.26,18.64,9681000.0,12.8196,14.2186,12.7091,13.7253,9681000.0
2008-10-10 10:00:00,18.63,19.95,18.47,18.73,6490600.0,13.7179,14.6899,13.6001,13.7916,6490600.0
2008-10-10 10:30:00,18.75,18.86,17.75,17.89,4824400.0,13.8063,13.8873,13.0699,13.173,4824400.0
2008-10-10 11:00:00,17.89,18.28,17.46,17.5,3408200.0,13.173,13.4602,12.8564,12.8859,3408200.0
2008-10-10 11:30:00,17.49,17.78,16.75,16.93,4208400.0,12.8785,13.092,12.3336,12.4662,4208400.0
2008-10-10 12:00:00,16.93,17.83,16.86,17.4,5147800.0,12.4662,13.1289,12.4146,12.8122,5147800.0
2008-10-10 12:30:00,17.4,17.74,17.19,17.43,3253800.0,12.8122,13.0626,12.6576,12.8343,3253800.0
2008-10-10 13:00:00,17.42,17.45,16.9,17.15,2162200.0,12.827,12.849,12.4441,12.6281,2162200.0
2008-10-10 13:30:00,17.14,17.15,16.43,16.77,3466400.0,12.6208,12.6281,12.098,12.3483,3466400.0
2008-10-10 14:00:00,16.78,17.45,16.52,16.55,4649800.0,12.3557,12.849,12.1643,12.1863,4649800.0
2008-10-10 14:30:00,16.56,16.99,16.25,16.5,4270600.0,12.1937,12.5103,11.9654,12.1495,4270600.0
2008-10-10 15:00:00,16.5,18.58,16.34,18.33,6941200.0,12.1495,13.6811,12.0317,13.497,6941200.0
2008-10-10 15:30:00,18.33,19.36,18.0,18.45,8490400.0,13.497,14.2554,13.254,13.5854,8490400.0
2008-10-13 09:30:00,19.73,19.87,18.5,19.03,8081200.0,14.5279,14.631,13.6222,14.0125,8081200.0
2008-10-13 10:00:00,19.03,19.4,18.39,19.34,5220200.0,14.0125,14.2849,13.5412,14.2407,5220200.0
2008-10-13 10:30:00,19.34,19.59,18.98,19.52,3314800.0,14.2407,14.4248,13.9756,14.3733,3314800.0
2008-10-13 11:00:00,19.52,19.74,19.37,19.56,3203600.0,14.3733,14.5353,14.2628,14.4027,3203600.0
2008-10-13 11:30:00,19.57,19.81,19.35,19.45,2482200.0,14.4101,14.5868,14.2481,14.3217,2482200.0
2008-10-13 12:00:00,19.46,20.08,19.31,20.06,2973000.0,14.3291,14.7856,14.2186,14.7709,2973000.0
2008-10-13 12:30:00,20.05,20.38,19.93,20.25,2327400.0,14.7635,15.0065,14.6752,14.9108,2327400.0
2008-10-13 13:00:00,20.25,20.41,20.17,20.34,4080800.0,14.9108,15.0286,14.8519,14.9771,4080800.0
2008-10-13 13:30:00,20.34,20.57,20.17,20.18,2643600.0,14.9771,15.1464,14.8519,14.8592,2643600.0
2008-10-13 14:00:00,20.18,20.3,19.95,19.96,2505200.0,14.8592,14.9476,14.6899,14.6972,2505200.0
2008-10-13 14:30:00,19.97,20.75,19.96,20.73,2658400.0,14.7046,15.279,14.6972,15.2642,2658400.0
2008-10-13 15:00:00,20.73,21.5,20.6,21.41,5657400.0,15.2642,15.8312,15.1685,15.7649,5657400.0
2008-10-13 15:30:00,21.41,22.55,21.3,22.32,9215600.0,15.7649,16.6044,15.6839,16.435,9215600.0
2008-10-14 09:30:00,23.47,24.0,21.53,21.61,9933600.0,17.2818,17.672,15.8533,15.9122,9933600.0
2008-10-14 10:00:00,21.58,22.13,21.27,21.99,5694000.0,15.8901,16.2951,15.6618,16.192,5694000.0
2008-10-14 10:30:00,22.0,22.08,21.27,21.8,3952200.0,16.1994,16.2583,15.6618,16.0521,3952200.0
2008-10-14 11:00:00,21.8,21.8,21.07,21.65,3468400.0,16.0521,16.0521,15.5146,15.9417,3468400.0
2008-10-14 11:30:00,21.65,22.38,21.48,21.93,3244800.0,15.9417,16.4792,15.8165,16.1478,3244800.0
2008-10-14 12:00:00,21.93,22.25,21.72,22.21,1805400.0,16.1478,16.3835,15.9932,16.354,1805400.0
2008-10-14 12:30:00,22.2,22.53,21.91,21.91,2348200.0,16.3466,16.5896,16.1331,16.1331,2348200.0
2008-10-14 13:00:00,21.91,22.19,21.76,21.91,1562000.0,16.1331,16.3393,16.0226,16.1331,1562000.0
2008-10-14 13:30:00,21.9,22.08,21.55,21.63,1441400.0,16.1257,16.2583,15.868,15.9269,1441400.0
2008-10-14 14:00:00,21.64,21.78,20.76,21.1,2564800.0,15.9343,16.0374,15.2863,15.5367,2564800.0
2008-10-14 14:30:00,21.11,21.23,20.18,20.48,2640600.0,15.544,15.6324,14.8592,15.0801,2640600.0
2008-10-14 15:00:00,20.48,21.15,20.39,20.87,3434400.0,15.0801,15.5735,15.0139,15.3673,3434400.0
2008-10-14 15:30:00,20.87,21.15,20.41,20.53,4374800.0,15.3673,15.5735,15.0286,15.117,4374800.0
2008-10-15 09:30:00,19.08,19.13,18.34,19.05,7485600.0,14.0493,14.0861,13.5044,14.0272,7485600.0
2008-10-15 10:00:00,19.03,19.04,18.18,18.29,4397000.0,14.0125,14.0198,13.3866,13.4676,4397000.0
2008-10-15 10:30:00,18.28,18.85,17.35,17.36,7775400.0,13.4602,13.8799,12.7754,12.7828,7775400.0
2008-10-15 11:00:00,17.37,17.87,17.31,17.71,5179000.0,12.7901,13.1583,12.746,13.0405,5179000.0
2008-10-15 11:30:00,17.72,18.06,17.7,17.96,2466400.0,13.0479,13.2982,13.0331,13.2246,2466400.0
2008-10-15 12:00:00,17.96,18.22,17.65,17.69,3442000.0,13.2246,13.416,12.9963,13.0258,3442000.0
2008-10-15 12:30:00,17.67,18.0,17.67,17.8,1989600.0,13.011,13.254,13.011,13.1068,1989600.0
2008-10-15 13:00:00,17.79,17.84,17.53,17.61,2269800.0,13.0994,13.1362,12.908,12.9669,2269800.0
2008-10-15 13:30:00,17.63,17.67,17.34,17.39,2864200.0,12.9816,13.011,12.768,12.8049,2864200.0
2008-10-15 14:00:00,17.4,17.74,17.19,17.68,2987600.0,12.8122,13.0626,12.6576,13.0184,2987600.0
2008-10-15 14:30:00,17.69,17.77,17.31,17.34,2620400.0,13.0258,13.0847,12.746,12.768,2620400.0
2008-10-15 15:00:00,17.34,17.75,17.22,17.5,6261200.0,12.768,13.0699,12.6797,12.8859,6261200.0
2008-10-15 15:30:00,17.5,17.54,16.5,16.59,6758000.0,12.8859,12.9153,12.1495,12.2158,6758000.0
2008-10-16 09:30:00,17.19,17.65,16.38,17.1,7057200.0,12.6576,12.9963,12.0612,12.5913,7057200.0
2008-10-16 10:00:00,17.11,17.11,15.88,16.09,6656600.0,12.5987,12.5987,11.693,11.8476,6656600.0
2008-10-16 10:30:00,16.07,16.48,15.78,15.81,5734000.0,11.8329,12.1348,11.6194,11.6415,5734000.0
2008-10-16 11:00:00,15.83,15.84,15.02,15.29,6453800.0,11.6562,11.6635,11.0598,11.2586,6453800.0
2008-10-16 11:30:00,15.29,16.04,15.26,15.76,5615800.0,11.2586,11.8108,11.2365,11.6046,5615800.0
2008-10-16 12:00:00,15.76,16.21,15.33,15.52,5276600.0,11.6046,11.936,11.288,11.4279,5276600.0
2008-10-16 12:30:00,15.52,15.8,15.35,15.45,4411000.0,11.4279,11.6341,11.3027,11.3764,4411000.0
2008-10-16 13:00:00,15.45,15.77,15.35,15.51,3431800.0,11.3764,11.612,11.3027,11.4206,3431800.0
2008-10-16 13:30:00,15.51,15.87,15.25,15.7,3356200.0,11.4206,11.6856,11.2291,11.5605,3356200.0
2008-10-16 14:00:00,15.7,15.8,15.03,15.16,3273200.0,11.5605,11.6341,11.0671,11.1628,3273200.0
2008-10-16 14:30:00,15.14,16.05,15.1,15.69,3605000.0,11.1481,11.8182,11.1187,11.5531,3605000.0
2008-10-16 15:00:00,15.69,16.68,15.6,16.23,6264000.0,11.5531,12.2821,11.4868,11.9507,6264000.0
2008-10-16 15:30:00,16.23,17.05,16.15,16.67,6679000.0,11.9507,12.5545,11.8918,12.2747,6679000.0
2008-10-17 09:30:00,15.83,16.68,15.45,16.66,5545000.0,11.6562,12.2821,11.3764,12.2673,5545000.0
2008-10-17 10:00:00,16.64,16.99,16.32,16.9,4393200.0,12.2526,12.5103,12.017,12.4441,4393200.0
2008-10-17 10:30:00,16.9,17.55,16.49,17.23,3990400.0,12.4441,12.9227,12.1422,12.6871,3990400.0
2008-10-17 11:00:00,17.23,17.72,16.75,16.86,4490800.0,12.6871,13.0479,12.3336,12.4146,4490800.0
2008-10-17 11:30:00,16.86,17.25,16.69,17.06,1988400.0,12.4146,12.7018,12.2894,12.5619,1988400.0
2008-10-17 12:00:00,17.09,17.61,17.07,17.41,2555400.0,12.584,12.9669,12.5692,12.8196,2555400.0
2008-10-17 12:30:00,17.41,17.83,17.13,17.7,2598200.0,12.8196,13.1289,12.6134,13.0331,2598200.0
2008-10-17 13:00:00,17.7,17.84,17.42,17.65,3196400.0,13.0331,13.1362,12.827,12.9963,3196400.0
2008-10-17 13:30:00,17.64,18.03,17.58,17.81,4973800.0,12.9889,13.2761,12.9448,13.1141,4973800.0
2008-10-17 14:00:00,17.83,18.15,17.33,17.47,3376000.0,13.1289,13.3645,12.7607,12.8638,3376000.0
2008-10-17 14:30:00,17.47,17.66,16.93,17.35,3713600.0,12.8638,13.0037,12.4662,12.7754,3713600.0
2008-10-17 15:00:00,17.33,17.63,16.61,16.97,4481200.0,12.7607,12.9816,12.2305,12.4956,4481200.0
2008-10-17 15:30:00,16.98,17.05,16.42,16.45,5089000.0,12.503,12.5545,12.0906,12.1127,5089000.0
2008-10-20 09:30:00,17.25,17.65,16.95,17.64,5585600.0,12.7018,12.9963,12.4809,12.9889,5585600.0
2008-10-20 10:00:00,17.64,18.08,17.43,17.47,4716200.0,12.9889,13.3129,12.8343,12.8638,4716200.0
2008-10-20 10:30:00,17.48,17.86,17.36,17.65,2788200.0,12.8711,13.1509,12.7828,12.9963,2788200.0
2008-10-20 11:00:00,17.65,17.69,17.15,17.48,2177200.0,12.9963,13.0258,12.6281,12.8711,2177200.0
2008-10-20 11:30:00,17.48,17.83,17.3,17.64,1875400.0,12.8711,13.1289,12.7386,12.9889,1875400.0
2008-10-20 12:00:00,17.66,17.85,17.5,17.71,2838600.0,13.0037,13.1436,12.8859,13.0405,2838600.0
2008-10-20 12:30:00,17.68,17.75,17.42,17.49,1676800.0,13.0184,13.0699,12.827,12.8785,1676800.0
2008-10-20 13:00:00,17.49,17.6,17.32,17.53,1497600.0,12.8785,12.9595,12.7533,12.908,1497600.0
2008-10-20 13:30:00,17.54,17.69,17.32,17.59,1737400.0,12.9153,13.0258,12.7533,12.9521,1737400.0
2008-10-20 14:00:00,17.58,17.99,17.54,17.82,2266000.0,12.9448,13.2467,12.9153,13.1215,2266000.0
2008-10-20 14:30:00,17.82,17.99,17.61,17.97,2048400.0,13.1215,13.2467,12.9669,13.2319,2048400.0
2008-10-20 15:00:00,17.97,18.16,17.8,17.92,3233400.0,13.2319,13.3718,13.1068,13.1951,3233400.0
2008-10-20 15:30:00,17.91,18.39,17.8,18.34,5235600.0,13.1878,13.5412,13.1068,13.5044,5235600.0
2008-10-21 09:30:00,17.25,17.29,16.6,17.01,8221400.0,12.7018,12.7312,12.2232,12.5251,8221400.0
2008-10-21 10:00:00,17.02,17.36,16.71,17.23,6116600.0,12.5324,12.7828,12.3042,12.6871,6116600.0
2008-10-21 10:30:00,17.23,17.46,16.86,16.96,4061600.0,12.6871,12.8564,12.4146,12.4882,4061600.0
2008-10-21 11:00:00,16.96,17.22,16.7,16.75,2992400.0,12.4882,12.6797,12.2968,12.3336,2992400.0
2008-10-21 11:30:00,16.75,16.89,16.43,16.5,3572800.0,12.3336,12.4367,12.098,12.1495,3572800.0
2008-10-21 12:00:00,16.5,16.96,16.43,16.82,2472600.0,12.1495,12.4882,12.098,12.3852,2472600.0
2008-10-21 12:30:00,16.82,17.04,16.77,16.77,2072000.0,12.3852,12.5471,12.3483,12.3483,2072000.0
2008-10-21 13:00:00,16.77,17.03,16.75,16.91,1686200.0,12.3483,12.5398,12.3336,12.4514,1686200.0
2008-10-21 13:30:00,16.9,17.03,16.82,16.95,2394000.0,12.4441,12.5398,12.3852,12.4809,2394000.0
2008-10-21 14:00:00,16.95,17.45,16.92,17.44,3416600.0,12.4809,12.849,12.4588,12.8417,3416600.0
2008-10-21 14:30:00,17.44,17.65,17.25,17.43,4659000.0,12.8417,12.9963,12.7018,12.8343,4659000.0
2008-10-21 15:00:00,17.43,17.62,16.85,16.86,3798600.0,12.8343,12.9742,12.4072,12.4146,3798600.0
2008-10-21 15:30:00,16.86,16.94,16.34,16.41,5982200.0,12.4146,12.4735,12.0317,12.0833,5982200.0
2008-10-22 09:30:00,15.56,15.61,14.92,15.0,7351200.0,11.4574,11.4942,10.9861,11.045,7351200.0
2008-10-22 10:00:00,15.01,15.07,14.64,14.78,6976200.0,11.0524,11.0966,10.7799,10.883,6976200.0
2008-10-22 10:30:00,14.79,14.94,14.56,14.78,6055400.0,10.8904,11.0008,10.721,10.883,6055400.0
2008-10-22 11:00:00,14.78,14.79,14.56,14.6,3790800.0,10.883,10.8904,10.721,10.7505,3790800.0
2008-10-22 11:30:00,14.59,14.74,14.39,14.42,4397600.0,10.7431,10.8536,10.5959,10.618,4397600.0
2008-10-22 12:00:00,14.42,14.51,14.15,14.28,5218200.0,10.618,10.6842,10.4191,10.5149,5218200.0
2008-10-22 12:30:00,14.28,14.3,14.01,14.04,4988000.0,10.5149,10.5296,10.3161,10.3381,4988000.0
2008-10-22 13:00:00,14.04,14.04,13.45,13.62,8172400.0,10.3381,10.3381,9.9037,10.0289,8172400.0
2008-10-22 13:30:00,13.62,13.81,13.43,13.65,5302600.0,10.0289,10.1688,9.889,10.051,5302600.0
2008-10-22 14:00:00,13.63,13.82,13.46,13.7,4248600.0,10.0362,10.1761,9.9111,10.0878,4248600.0
2008-10-22 14:30:00,13.7,13.72,13.33,13.63,5768600.0,10.0878,10.1025,9.8153,10.0362,5768600.0
2008-10-22 15:00:00,13.63,13.8,13.26,13.33,6157600.0,10.0362,10.1614,9.7638,9.8153,6157600.0
2008-10-22 15:30:00,13.33,13.72,12.9,13.54,10690600.0,9.8153,10.1025,9.4987,9.97,10690600.0
2008-10-23 09:30:00,13.23,13.75,12.9,13.59,9042800.0,9.7417,10.1246,9.4987,10.0068,9042800.0
2008-10-23 10:00:00,13.58,14.06,13.44,13.65,7051600.0,9.9994,10.3529,9.8963,10.051,7051600.0
2008-10-23 10:30:00,13.66,14.14,13.65,14.06,6359400.0,10.0583,10.4118,10.051,10.3529,6359400.0
2008-10-23 11:00:00,14.08,14.13,13.51,13.62,3063200.0,10.3676,10.4044,9.9479,10.0289,3063200.0
2008-10-23 11:30:00,13.62,13.97,13.55,13.68,2918000.0,10.0289,10.2866,9.9773,10.0731,2918000.0
2008-10-23 12:00:00,13.68,13.7,13.06,13.16,4470800.0,10.0731,10.0878,9.6165,9.6902,4470800.0
2008-10-23 12:30:00,13.16,13.3,12.96,12.97,3165600.0,9.6902,9.7933,9.5429,9.5503,3165600.0
2008-10-23 13:00:00,12.97,13.15,12.83,12.86,3037800.0,9.5503,9.6828,9.4472,9.4693,3037800.0
2008-10-23 13:30:00,12.85,13.07,12.77,12.8,2920800.0,9.4619,9.6239,9.403,9.4251,2920800.0
2008-10-23 14:00:00,12.79,12.79,12.13,12.46,5204200.0,9.4177,9.4177,8.9317,9.1747,5204200.0
2008-10-23 14:30:00,12.46,12.93,12.3,12.49,5115000.0,9.1747,9.5208,9.0569,9.1968,5115000.0
2008-10-23 15:00:00,12.5,13.12,12.33,12.88,5773600.0,9.2042,9.6607,9.079,9.484,5773600.0
2008-10-23 15:30:00,12.88,13.21,12.57,13.17,7604400.0,9.484,9.727,9.2557,9.6975,7604400.0
2008-10-24 09:30:00,11.24,11.97,11.14,11.71,9555800.0,8.2764,8.8139,8.2028,8.6225,9555800.0
2008-10-24 10:00:00,11.72,11.95,11.45,11.59,6416000.0,8.6298,8.7992,8.431,8.5341,6416000.0
2008-10-24 10:30:00,11.6,12.0,11.54,11.88,5151200.0,8.5415,8.836,8.4973,8.7477,5151200.0
2008-10-24 11:00:00,11.88,12.35,11.84,12.33,4503200.0,8.7477,9.0937,8.7182,9.079,4503200.0
2008-10-24 11:30:00,12.32,12.6,12.13,12.26,4734000.0,9.0716,9.2778,8.9317,9.0275,4734000.0
2008-10-24 12:00:00,12.25,12.35,12.01,12.05,2967200.0,9.0201,9.0937,8.8434,8.8728,2967200.0
2008-10-24 12:30:00,12.06,12.12,11.88,11.96,2753600.0,8.8802,8.9244,8.7477,8.8066,2753600.0
2008-10-24 13:00:00,11.96,12.24,11.94,12.07,2770600.0,8.8066,9.0127,8.7918,8.8876,2770600.0
2008-10-24 13:30:00,12.08,12.08,11.65,11.65,2246400.0,8.8949,8.8949,8.5783,8.5783,2246400.0
2008-10-24 14:00:00,11.65,12.0,11.65,11.93,2303000.0,8.5783,8.836,8.5783,8.7845,2303000.0
2008-10-24 14:30:00,11.93,12.9,11.92,12.81,4621400.0,8.7845,9.4987,8.7771,9.4325,4621400.0
2008-10-24 15:00:00,12.8,13.09,12.35,12.65,7116600.0,9.4251,9.6386,9.0937,9.3146,7116600.0
2008-10-24 15:30:00,12.67,12.68,12.31,12.52,6247200.0,9.3294,9.3367,9.0643,9.2189,6247200.0
2008-10-27 09:30:00,12.49,12.88,12.06,12.6,6375000.0,9.1968,9.484,8.8802,9.2778,6375000.0
2008-10-27 10:00:00,12.61,12.96,12.26,12.47,4921600.0,9.2852,9.5429,9.0275,9.1821,4921600.0
2008-10-27 10:30:00,12.47,12.49,12.06,12.36,3634400.0,9.1821,9.1968,8.8802,9.1011,3634400.0
2008-10-27 11:00:00,12.37,12.69,12.13,12.48,4145000.0,9.1085,9.3441,8.9317,9.1895,4145000.0
2008-10-27 11:30:00,12.49,12.54,12.27,12.49,3119400.0,9.1968,9.2336,9.0348,9.1968,3119400.0
2008-10-27 12:00:00,12.49,12.88,12.47,12.63,4350600.0,9.1968,9.484,9.1821,9.2999,4350600.0
2008-10-27 12:30:00,12.63,13.09,12.56,13.06,4239200.0,9.2999,9.6386,9.2484,9.6165,4239200.0
2008-10-27 13:00:00,13.08,13.08,12.79,13.02,3939600.0,9.6313,9.6313,9.4177,9.5871,3939600.0
2008-10-27 13:30:00,13.02,13.1,12.81,12.84,2994000.0,9.5871,9.646,9.4325,9.4545,2994000.0
2008-10-27 14:00:00,12.85,12.92,12.47,12.47,3498800.0,9.4619,9.5134,9.1821,9.1821,3498800.0
2008-10-27 14:30:00,12.47,12.68,12.32,12.36,3769200.0,9.1821,9.3367,9.0716,9.1011,3769200.0
2008-10-27 15:00:00,12.37,12.72,12.34,12.47,3032400.0,9.1085,9.3662,9.0864,9.1821,3032400.0
2008-10-27 15:30:00,12.47,12.63,11.88,11.92,5217600.0,9.1821,9.2999,8.7477,8.7771,5217600.0
2008-10-28 09:30:00,12.73,12.98,12.38,12.56,7841400.0,9.3735,9.5576,9.1158,9.2484,7841400.0
2008-10-28 10:00:00,12.56,12.56,12.0,12.05,4911200.0,9.2484,9.2484,8.836,8.8728,4911200.0
2008-10-28 10:30:00,12.05,12.18,11.5,11.72,4378400.0,8.8728,8.9686,8.4679,8.6298,4378400.0
2008-10-28 11:00:00,11.72,12.38,11.67,12.23,3566400.0,8.6298,9.1158,8.593,9.0054,3566400.0
2008-10-28 11:30:00,12.23,12.45,12.0,12.06,2798000.0,9.0054,9.1674,8.836,8.8802,2798000.0
2008-10-28 12:00:00,12.06,12.3,11.96,12.05,1734200.0,8.8802,9.0569,8.8066,8.8728,1734200.0
2008-10-28 12:30:00,12.05,12.42,12.02,12.34,2748200.0,8.8728,9.1453,8.8507,9.0864,2748200.0
2008-10-28 13:00:00,12.35,12.48,12.25,12.34,2420600.0,9.0937,9.1895,9.0201,9.0864,2420600.0
2008-10-28 13:30:00,12.35,12.36,12.06,12.19,1856600.0,9.0937,9.1011,8.8802,8.9759,1856600.0
2008-10-28 14:00:00,12.19,12.51,12.13,12.44,3085000.0,8.9759,9.2116,8.9317,9.16,3085000.0
2008-10-28 14:30:00,12.45,12.97,12.44,12.88,5203400.0,9.1674,9.5503,9.16,9.484,5203400.0
2008-10-28 15:00:00,12.87,13.19,12.65,13.09,6809600.0,9.4766,9.7123,9.3146,9.6386,6809600.0
2008-10-28 15:30:00,13.07,13.47,12.76,13.32,8090800.0,9.6239,9.9184,9.3956,9.808,8090800.0
2008-10-29 09:30:00,13.88,14.24,13.63,14.09,8318000.0,10.2203,10.4854,10.0362,10.375,8318000.0
2008-10-29 10:00:00,14.09,14.7,13.95,14.31,7170800.0,10.375,10.8241,10.2719,10.537,7170800.0
2008-10-29 10:30:00,14.31,14.4,13.92,14.03,4694400.0,10.537,10.6032,10.2498,10.3308,4694400.0
2008-10-29 11:00:00,14.04,14.46,13.97,14.4,3677600.0,10.3381,10.6474,10.2866,10.6032,3677600.0
2008-10-29 11:30:00,14.4,14.68,14.4,14.49,5207600.0,10.6032,10.8094,10.6032,10.6695,5207600.0
2008-10-29 12:00:00,14.49,14.52,14.15,14.45,3273400.0,10.6695,10.6916,10.4191,10.64,3273400.0
2008-10-29 12:30:00,14.45,14.6,14.2,14.22,2764800.0,10.64,10.7505,10.456,10.4707,2764800.0
2008-10-29 13:00:00,14.22,14.44,14.21,14.4,2145800.0,10.4707,10.6327,10.4633,10.6032,2145800.0
2008-10-29 13:30:00,14.4,14.69,14.36,14.43,3180600.0,10.6032,10.8168,10.5738,10.6253,3180600.0
2008-10-29 14:00:00,14.42,14.53,13.99,14.33,4807200.0,10.618,10.6989,10.3013,10.5517,4807200.0
2008-10-29 14:30:00,14.33,14.64,13.97,14.46,5540000.0,10.5517,10.7799,10.2866,10.6474,5540000.0
2008-10-29 15:00:00,14.46,15.06,14.25,14.8,6140400.0,10.6474,11.0892,10.4928,10.8978,6140400.0
2008-10-29 15:30:00,14.8,15.12,14.1,14.13,8641400.0,10.8978,11.1334,10.3823,10.4044,8641400.0
2008-10-30 09:30:00,14.91,15.24,14.8,14.9,7673000.0,10.9788,11.2217,10.8978,10.9714,7673000.0
2008-10-30 10:00:00,14.9,15.17,14.69,14.69,7417800.0,10.9714,11.1702,10.8168,10.8168,7417800.0
2008-10-30 10:30:00,14.69,14.8,14.3,14.44,5446400.0,10.8168,10.8978,10.5296,10.6327,5446400.0
2008-10-30 11:00:00,14.45,14.8,14.21,14.27,3420400.0,10.64,10.8978,10.4633,10.5075,3420400.0
2008-10-30 11:30:00,14.27,14.34,13.76,13.99,3928400.0,10.5075,10.559,10.132,10.3013,3928400.0
2008-10-30 12:00:00,13.99,14.45,13.95,14.34,2617800.0,10.3013,10.64,10.2719,10.559,2617800.0
2008-10-30 12:30:00,14.33,14.49,14.23,14.3,2698400.0,10.5517,10.6695,10.478,10.5296,2698400.0
2008-10-30 13:00:00,14.31,14.84,14.18,14.47,2746400.0,10.537,10.9272,10.4412,10.6548,2746400.0
2008-10-30 13:30:00,14.47,14.68,14.35,14.63,1661800.0,10.6548,10.8094,10.5664,10.7726,1661800.0
2008-10-30 14:00:00,14.63,15.05,14.61,14.97,2923200.0,10.7726,11.0818,10.7579,11.0229,2923200.0
2008-10-30 14:30:00,14.97,15.15,14.85,15.13,2691600.0,11.0229,11.1555,10.9346,11.1407,2691600.0
2008-10-30 15:00:00,15.12,15.3,14.81,14.96,4166800.0,11.1334,11.2659,10.9051,11.0156,4166800.0
2008-10-30 15:30:00,14.96,15.06,14.7,14.99,4734400.0,11.0156,11.0892,10.8241,11.0377,4734400.0
2008-10-31 09:30:00,14.83,15.0,14.37,14.44,3374000.0,10.9198,11.045,10.5811,10.6327,3374000.0
2008-10-31 10:00:00,14.45,14.88,14.4,14.75,3242800.0,10.64,10.9567,10.6032,10.8609,3242800.0
2008-10-31 10:30:00,14.74,14.8,14.1,14.18,4004800.0,10.8536,10.8978,10.3823,10.4412,4004800.0
2008-10-31 11:00:00,14.17,14.5,14.05,14.45,2790000.0,10.4339,10.6769,10.3455,10.64,2790000.0
2008-10-31 11:30:00,14.44,14.54,14.28,14.38,1670400.0,10.6327,10.7063,10.5149,10.5885,1670400.0
2008-10-31 12:00:00,14.38,14.41,14.22,14.31,1932800.0,10.5885,10.6106,10.4707,10.537,1932800.0
2008-10-31 12:30:00,14.31,14.46,14.22,14.42,1928000.0,10.537,10.6474,10.4707,10.618,1928000.0
2008-10-31 13:00:00,14.41,14.82,14.4,14.65,1842400.0,10.6106,10.9125,10.6032,10.7873,1842400.0
2008-10-31 13:30:00,14.65,14.86,14.6,14.64,1766200.0,10.7873,10.9419,10.7505,10.7799,1766200.0
2008-10-31 14:00:00,14.63,14.8,14.51,14.77,2746600.0,10.7726,10.8978,10.6842,10.8757,2746600.0
2008-10-31 14:30:00,14.77,15.1,14.65,15.03,2890600.0,10.8757,11.1187,10.7873,11.0671,2890600.0
2008-10-31 15:00:00,15.04,15.22,14.56,14.68,3794000.0,11.0745,11.207,10.721,10.8094,3794000.0
2008-10-31 15:30:00,14.68,14.88,14.31,14.43,5426800.0,10.8094,10.9567,10.537,10.6253,5426800.0
2008-11-03 09:30:00,14.45,15.05,14.25,14.51,3441600.0,10.64,11.0818,10.4928,10.6842,3441600.0
2008-11-03 10:00:00,14.51,14.56,14.13,14.24,4011600.0,10.6842,10.721,10.4044,10.4854,4011600.0
2008-11-03 10:30:00,14.24,14.63,14.2,14.49,3462200.0,10.4854,10.7726,10.456,10.6695,3462200.0
2008-11-03 11:00:00,14.49,14.67,14.4,14.58,2298400.0,10.6695,10.802,10.6032,10.7358,2298400.0
2008-11-03 11:30:00,14.56,14.82,14.51,14.78,2100400.0,10.721,10.9125,10.6842,10.883,2100400.0
2008-11-03 12:00:00,14.78,14.88,14.58,14.66,1747000.0,10.883,10.9567,10.7358,10.7947,1747000.0
2008-11-03 12:30:00,14.66,14.76,14.34,14.46,1395000.0,10.7947,10.8683,10.559,10.6474,1395000.0
2008-11-03 13:00:00,14.46,14.6,14.4,14.51,1468800.0,10.6474,10.7505,10.6032,10.6842,1468800.0
2008-11-03 13:30:00,14.5,14.55,14.4,14.47,1497200.0,10.6769,10.7137,10.6032,10.6548,1497200.0
2008-11-03 14:00:00,14.47,14.54,14.22,14.31,2208200.0,10.6548,10.7063,10.4707,10.537,2208200.0
2008-11-03 14:30:00,14.31,14.36,14.21,14.22,2248200.0,10.537,10.5738,10.4633,10.4707,2248200.0
2008-11-03 15:00:00,14.22,14.37,14.06,14.36,2575600.0,10.4707,10.5811,10.3529,10.5738,2575600.0
2008-11-03 15:30:00,14.36,14.54,14.34,14.44,3034600.0,10.5738,10.7063,10.559,10.6327,3034600.0
2008-11-04 09:30:00,15.09,15.49,15.04,15.38,4838200.0,11.1113,11.4058,11.0745,11.3248,4838200.0
2008-11-04 10:00:00,15.38,15.9,15.26,15.88,4591000.0,11.3248,11.7077,11.2365,11.693,4591000.0
2008-11-04 10:30:00,15.88,16.11,15.84,16.04,4797800.0,11.693,11.8624,11.6635,11.8108,4797800.0
2008-11-04 11:00:00,16.04,16.24,15.77,15.94,2812200.0,11.8108,11.9581,11.612,11.7372,2812200.0
2008-11-04 11:30:00,15.93,16.32,15.88,16.25,2685400.0,11.7298,12.017,11.693,11.9654,2685400.0
2008-11-04 12:00:00,16.25,16.25,15.99,16.03,1626400.0,11.9654,11.9654,11.774,11.8035,1626400.0
2008-11-04 12:30:00,16.02,16.16,15.97,16.14,1576800.0,11.7961,11.8992,11.7593,11.8844,1576800.0
2008-11-04 13:00:00,16.14,16.25,15.97,16.22,1890000.0,11.8844,11.9654,11.7593,11.9434,1890000.0
2008-11-04 13:30:00,16.21,16.37,16.12,16.31,1645200.0,11.936,12.0538,11.8697,12.0096,1645200.0
2008-11-04 14:00:00,16.31,16.43,16.12,16.3,3387200.0,12.0096,12.098,11.8697,12.0023,3387200.0
2008-11-04 14:30:00,16.31,16.33,16.0,16.02,2652000.0,12.0096,12.0244,11.7814,11.7961,2652000.0
2008-11-04 15:00:00,16.02,16.2,15.85,16.08,3076400.0,11.7961,11.9286,11.6709,11.8403,3076400.0
2008-11-04 15:30:00,16.08,16.73,16.08,16.47,6762000.0,11.8403,12.3189,11.8403,12.1274,6762000.0
2008-11-05 09:30:00,15.87,15.91,15.47,15.76,6564400.0,11.6856,11.7151,11.3911,11.6046,6564400.0
2008-11-05 10:00:00,15.76,16.33,15.72,16.28,5246400.0,11.6046,12.0244,11.5752,11.9875,5246400.0
2008-11-05 10:30:00,16.28,16.48,15.97,16.01,3605000.0,11.9875,12.1348,11.7593,11.7887,3605000.0
2008-11-05 11:00:00,16.02,16.07,15.46,15.56,3344600.0,11.7961,11.8329,11.3837,11.4574,3344600.0
2008-11-05 11:30:00,15.56,15.61,15.33,15.55,3000800.0,11.4574,11.4942,11.288,11.45,3000800.0
2008-11-05 12:00:00,15.54,15.62,15.28,15.33,2507600.0,11.4426,11.5016,11.2512,11.288,2507600.0
2008-11-05 12:30:00,15.34,15.45,15.25,15.36,2100600.0,11.2954,11.3764,11.2291,11.3101,2100600.0
2008-11-05 13:00:00,15.37,15.54,15.26,15.41,1851000.0,11.3175,11.4426,11.2365,11.3469,1851000.0
2008-11-05 13:30:00,15.42,15.54,15.31,15.41,1853800.0,11.3543,11.4426,11.2733,11.3469,1853800.0
2008-11-05 14:00:00,15.4,15.49,15.13,15.23,2181600.0,11.3396,11.4058,11.1407,11.2144,2181600.0
2008-11-05 14:30:00,15.24,15.46,15.18,15.26,2278800.0,11.2217,11.3837,11.1776,11.2365,2278800.0
2008-11-05 15:00:00,15.25,15.38,15.06,15.13,3064800.0,11.2291,11.3248,11.0892,11.1407,3064800.0
2008-11-05 15:30:00,15.14,15.17,14.88,15.02,6010200.0,11.1481,11.1702,10.9567,11.0598,6010200.0
2008-11-06 09:30:00,14.6,14.77,14.31,14.38,4113000.0,10.7505,10.8757,10.537,10.5885,4113000.0
2008-11-06 10:00:00,14.37,14.55,14.23,14.31,3737000.0,10.5811,10.7137,10.478,10.537,3737000.0
2008-11-06 10:30:00,14.32,14.33,13.89,14.14,3541200.0,10.5443,10.5517,10.2277,10.4118,3541200.0
2008-11-06 11:00:00,14.17,14.24,13.78,13.9,2513400.0,10.4339,10.4854,10.1467,10.2351,2513400.0
2008-11-06 11:30:00,13.9,14.07,13.76,13.99,2145800.0,10.2351,10.3602,10.132,10.3013,2145800.0
2008-11-06 12:00:00,13.98,14.08,13.67,13.74,1862000.0,10.294,10.3676,10.0657,10.1172,1862000.0
2008-11-06 12:30:00,13.74,13.75,13.5,13.66,2643800.0,10.1172,10.1246,9.9405,10.0583,2643800.0
2008-11-06 13:00:00,13.66,13.7,13.5,13.57,1844000.0,10.0583,10.0878,9.9405,9.9921,1844000.0
2008-11-06 13:30:00,13.58,13.63,13.38,13.63,2357800.0,9.9994,10.0362,9.8522,10.0362,2357800.0
2008-11-06 14:00:00,13.63,13.84,13.56,13.64,2739400.0,10.0362,10.1909,9.9847,10.0436,2739400.0
2008-11-06 14:30:00,13.65,14.15,13.64,13.82,2891800.0,10.051,10.4191,10.0436,10.1761,2891800.0
2008-11-06 15:00:00,13.84,13.96,13.45,13.53,4318200.0,10.1909,10.2792,9.9037,9.9626,4318200.0
2008-11-06 15:30:00,13.54,13.65,13.38,13.44,5144000.0,9.97,10.051,9.8522,9.8963,5144000.0
2008-11-07 09:30:00,13.7,13.94,13.29,13.78,4021600.0,10.0878,10.2645,9.7859,10.1467,4021600.0
2008-11-07 10:00:00,13.79,14.41,13.79,14.06,3409000.0,10.1541,10.6106,10.1541,10.3529,3409000.0
2008-11-07 10:30:00,14.06,14.3,13.82,13.84,2834400.0,10.3529,10.5296,10.1761,10.1909,2834400.0
2008-11-07 11:00:00,13.84,13.9,13.41,13.47,2696000.0,10.1909,10.2351,9.8743,9.9184,2696000.0
2008-11-07 11:30:00,13.46,13.69,13.38,13.67,2658400.0,9.9111,10.0804,9.8522,10.0657,2658400.0
2008-11-07 12:00:00,13.67,13.81,13.53,13.61,1266600.0,10.0657,10.1688,9.9626,10.0215,1266600.0
2008-11-07 12:30:00,13.6,13.67,13.46,13.53,1439200.0,10.0142,10.0657,9.9111,9.9626,1439200.0
2008-11-07 13:00:00,13.53,13.55,13.36,13.4,1553400.0,9.9626,9.9773,9.8374,9.8669,1553400.0
2008-11-07 13:30:00,13.4,13.42,13.19,13.27,2064600.0,9.8669,9.8816,9.7123,9.7712,2064600.0
2008-11-07 14:00:00,13.28,13.31,13.16,13.26,1612600.0,9.7785,9.8006,9.6902,9.7638,1612600.0
2008-11-07 14:30:00,13.27,13.47,13.15,13.15,2688200.0,9.7712,9.9184,9.6828,9.6828,2688200.0
2008-11-07 15:00:00,13.17,13.24,12.87,12.9,3684200.0,9.6975,9.7491,9.4766,9.4987,3684200.0
2008-11-07 15:30:00,12.9,13.56,12.84,13.54,4411000.0,9.4987,9.9847,9.4545,9.97,4411000.0
2008-11-10 09:30:00,14.77,15.1,14.63,14.81,7702000.0,10.8757,11.1187,10.7726,10.9051,7702000.0
2008-11-10 10:00:00,14.79,14.92,14.55,14.8,3816800.0,10.8904,10.9861,10.7137,10.8978,3816800.0
2008-11-10 10:30:00,14.79,14.8,14.2,14.23,3777200.0,10.8904,10.8978,10.456,10.478,3777200.0
2008-11-10 11:00:00,14.24,14.35,14.03,14.24,3389800.0,10.4854,10.5664,10.3308,10.4854,3389800.0
2008-11-10 11:30:00,14.24,14.36,13.78,13.97,2013200.0,10.4854,10.5738,10.1467,10.2866,2013200.0
2008-11-10 12:00:00,13.96,14.28,13.95,14.0,2262600.0,10.2792,10.5149,10.2719,10.3087,2262600.0
2008-11-10 12:30:00,14.0,14.1,13.6,13.72,2691600.0,10.3087,10.3823,10.0142,10.1025,2691600.0
2008-11-10 13:00:00,13.73,14.13,13.6,14.09,2013800.0,10.1099,10.4044,10.0142,10.375,2013800.0
2008-11-10 13:30:00,14.08,14.29,14.01,14.18,1834600.0,10.3676,10.5222,10.3161,10.4412,1834600.0
2008-11-10 14:00:00,14.18,14.3,13.94,14.0,1872600.0,10.4412,10.5296,10.2645,10.3087,1872600.0
2008-11-10 14:30:00,14.0,14.03,13.65,13.7,1918800.0,10.3087,10.3308,10.051,10.0878,1918800.0
2008-11-10 15:00:00,13.68,13.88,13.56,13.6,3062400.0,10.0731,10.2203,9.9847,10.0142,3062400.0
2008-11-10 15:30:00,13.59,13.87,13.54,13.74,3774400.0,10.0068,10.213,9.97,10.1172,3774400.0
2008-11-11 09:30:00,13.13,13.25,12.56,12.59,4895000.0,9.6681,9.7564,9.2484,9.2705,4895000.0
2008-11-11 10:00:00,12.6,12.77,12.55,12.63,3565800.0,9.2778,9.403,9.241,9.2999,3565800.0
2008-11-11 10:30:00,12.62,12.67,12.38,12.4,3861400.0,9.2925,9.3294,9.1158,9.1306,3861400.0
2008-11-11 11:00:00,12.4,12.5,12.25,12.4,2539200.0,9.1306,9.2042,9.0201,9.1306,2539200.0
2008-11-11 11:30:00,12.39,12.57,12.35,12.49,1919400.0,9.1232,9.2557,9.0937,9.1968,1919400.0
2008-11-11 12:00:00,12.49,12.49,12.25,12.29,1508000.0,9.1968,9.1968,9.0201,9.0496,1508000.0
2008-11-11 12:30:00,12.3,12.38,12.22,12.3,1967200.0,9.0569,9.1158,8.998,9.0569,1967200.0
2008-11-11 13:00:00,12.3,12.38,12.13,12.18,2004600.0,9.0569,9.1158,8.9317,8.9686,2004600.0
2008-11-11 13:30:00,12.17,12.63,12.07,12.63,3390000.0,8.9612,9.2999,8.8876,9.2999,3390000.0
2008-11-11 14:00:00,12.63,12.83,12.38,12.83,4394000.0,9.2999,9.4472,9.1158,9.4472,4394000.0
2008-11-11 14:30:00,12.82,12.93,12.35,12.4,3591000.0,9.4398,9.5208,9.0937,9.1306,3591000.0
2008-11-11 15:00:00,12.4,12.68,12.32,12.56,3266400.0,9.1306,9.3367,9.0716,9.2484,3266400.0
2008-11-11 15:30:00,12.56,12.58,12.28,12.4,4494600.0,9.2484,9.2631,9.0422,9.1306,4494600.0
2008-11-12 09:30:00,11.97,12.11,11.69,11.97,6024600.0,8.8139,8.917,8.6078,8.8139,6024600.0
2008-11-12 10:00:00,11.97,12.12,11.67,11.7,3725600.0,8.8139,8.9244,8.593,8.6151,3725600.0
2008-11-12 10:30:00,11.69,11.78,11.52,11.64,3115600.0,8.6078,8.674,8.4826,8.5709,3115600.0
2008-11-12 11:00:00,11.65,11.68,11.52,11.65,2442800.0,8.5783,8.6004,8.4826,8.5783,2442800.0
2008-11-12 11:30:00,11.65,11.72,11.45,11.52,3405800.0,8.5783,8.6298,8.431,8.4826,3405800.0
2008-11-12 12:00:00,11.53,11.63,11.45,11.59,1991200.0,8.4899,8.5636,8.431,8.5341,1991200.0
2008-11-12 12:30:00,11.59,11.67,11.52,11.63,1590000.0,8.5341,8.593,8.4826,8.5636,1590000.0
2008-11-12 13:00:00,11.63,11.67,11.43,11.51,1923400.0,8.5636,8.593,8.4163,8.4752,1923400.0
2008-11-12 13:30:00,11.51,11.51,11.3,11.33,2226200.0,8.4752,8.4752,8.3206,8.3427,2226200.0
2008-11-12 14:00:00,11.33,11.39,11.24,11.27,2922600.0,8.3427,8.3869,8.2764,8.2985,2922600.0
2008-11-12 14:30:00,11.28,11.37,11.15,11.15,3194800.0,8.3059,8.3721,8.2101,8.2101,3194800.0
2008-11-12 15:00:00,11.15,11.17,10.97,11.05,5145000.0,8.2101,8.2249,8.0776,8.1365,5145000.0
2008-11-12 15:30:00,11.04,11.27,11.0,11.15,6224000.0,8.1291,8.2985,8.0997,8.2101,6224000.0
2008-11-13 09:30:00,11.28,11.62,11.0,11.04,3873400.0,8.3059,8.5562,8.0997,8.1291,3873400.0
2008-11-13 10:00:00,11.04,11.83,10.97,11.67,4450400.0,8.1291,8.7108,8.0776,8.593,4450400.0
2008-11-13 10:30:00,11.67,11.8,11.3,11.65,5347800.0,8.593,8.6888,8.3206,8.5783,5347800.0
2008-11-13 11:00:00,11.67,11.73,11.35,11.63,2095000.0,8.593,8.6372,8.3574,8.5636,2095000.0
2008-11-13 11:30:00,11.63,11.68,11.45,11.53,2025000.0,8.5636,8.6004,8.431,8.4899,2025000.0
2008-11-13 12:00:00,11.53,11.64,11.18,11.26,1746600.0,8.4899,8.5709,8.2322,8.2911,1746600.0
2008-11-13 12:30:00,11.26,11.45,10.76,10.77,2699200.0,8.2911,8.431,7.923,7.9303,2699200.0
2008-11-13 13:00:00,10.78,11.38,10.75,11.34,3452200.0,7.9377,8.3795,7.9156,8.35,3452200.0
2008-11-13 13:30:00,11.33,12.1,11.29,11.9,5307400.0,8.3427,8.9097,8.3132,8.7624,5307400.0
2008-11-13 14:00:00,11.9,12.31,11.78,12.2,4717600.0,8.7624,9.0643,8.674,8.9833,4717600.0
2008-11-13 14:30:00,12.2,12.55,11.94,12.21,4956200.0,8.9833,9.241,8.7918,8.9907,4956200.0
2008-11-13 15:00:00,12.2,12.59,11.88,12.59,5023400.0,8.9833,9.2705,8.7477,9.2705,5023400.0
2008-11-13 15:30:00,12.59,13.03,12.42,13.02,9332200.0,9.2705,9.5944,9.1453,9.5871,9332200.0
2008-11-14 09:30:00,12.69,13.15,12.44,12.93,5318400.0,9.3441,9.6828,9.16,9.5208,5318400.0
2008-11-14 10:00:00,12.93,13.15,12.43,12.6,3525000.0,9.5208,9.6828,9.1526,9.2778,3525000.0
2008-11-14 10:30:00,12.6,12.6,12.09,12.3,3074600.0,9.2778,9.2778,8.9023,9.0569,3074600.0
2008-11-14 11:00:00,12.3,12.47,12.09,12.26,2088400.0,9.0569,9.1821,8.9023,9.0275,2088400.0
2008-11-14 11:30:00,12.24,12.41,12.13,12.21,1460000.0,9.0127,9.1379,8.9317,8.9907,1460000.0
2008-11-14 12:00:00,12.21,12.24,11.99,12.19,2181200.0,8.9907,9.0127,8.8287,8.9759,2181200.0
2008-11-14 12:30:00,12.19,12.43,12.09,12.28,1462200.0,8.9759,9.1526,8.9023,9.0422,1462200.0
2008-11-14 13:00:00,12.26,12.43,12.06,12.4,1564200.0,9.0275,9.1526,8.8802,9.1306,1564200.0
2008-11-14 13:30:00,12.38,12.65,12.22,12.45,3078000.0,9.1158,9.3146,8.998,9.1674,3078000.0
2008-11-14 14:00:00,12.44,12.9,12.4,12.63,2842400.0,9.16,9.4987,9.1306,9.2999,2842400.0
2008-11-14 14:30:00,12.63,13.05,12.43,13.05,3437400.0,9.2999,9.6092,9.1526,9.6092,3437400.0
2008-11-14 15:00:00,13.04,13.15,12.72,12.79,3342000.0,9.6018,9.6828,9.3662,9.4177,3342000.0
2008-11-14 15:30:00,12.78,12.86,12.15,12.18,5227200.0,9.4104,9.4693,8.9465,8.9686,5227200.0
2008-11-17 09:30:00,11.64,11.81,11.4,11.66,5215400.0,8.5709,8.6961,8.3942,8.5857,5215400.0
2008-11-17 10:00:00,11.66,11.7,11.13,11.37,4454600.0,8.5857,8.6151,8.1954,8.3721,4454600.0
2008-11-17 10:30:00,11.37,11.54,11.27,11.31,1949600.0,8.3721,8.4973,8.2985,8.3279,1949600.0
2008-11-17 11:00:00,11.31,11.72,11.31,11.4,1960800.0,8.3279,8.6298,8.3279,8.3942,1960800.0
2008-11-17 11:30:00,11.41,11.97,11.38,11.96,2528200.0,8.4016,8.8139,8.3795,8.8066,2528200.0
2008-11-17 12:00:00,11.96,12.05,11.78,12.03,3247600.0,8.8066,8.8728,8.674,8.8581,3247600.0
2008-11-17 12:30:00,12.03,12.21,11.92,12.06,2685600.0,8.8581,8.9907,8.7771,8.8802,2685600.0
2008-11-17 13:00:00,12.06,12.18,11.94,12.1,2618400.0,8.8802,8.9686,8.7918,8.9097,2618400.0
2008-11-17 13:30:00,12.1,12.35,11.98,12.26,2127000.0,8.9097,9.0937,8.8213,9.0275,2127000.0
2008-11-17 14:00:00,12.26,12.33,11.95,11.99,2599200.0,9.0275,9.079,8.7992,8.8287,2599200.0
2008-11-17 14:30:00,11.99,12.19,11.93,11.96,1903200.0,8.8287,8.9759,8.7845,8.8066,1903200.0
2008-11-17 15:00:00,11.95,12.1,11.87,12.01,2989200.0,8.7992,8.9097,8.7403,8.8434,2989200.0
2008-11-17 15:30:00,12.01,12.05,11.56,11.59,4166400.0,8.8434,8.8728,8.512,8.5341,4166400.0
2008-11-18 09:30:00,11.59,11.59,11.27,11.34,4306800.0,8.5341,8.5341,8.2985,8.35,4306800.0
2008-11-18 10:00:00,11.34,11.35,10.95,11.22,7111000.0,8.35,8.3574,8.0629,8.2617,7111000.0
2008-11-18 10:30:00,11.21,11.22,10.9,10.95,3927800.0,8.2543,8.2617,8.0261,8.0629,3927800.0
2008-11-18 11:00:00,10.95,11.02,10.79,11.0,2950600.0,8.0629,8.1144,7.9451,8.0997,2950600.0
2008-11-18 11:30:00,11.0,11.33,10.97,11.28,2699000.0,8.0997,8.3427,8.0776,8.3059,2699000.0
2008-11-18 12:00:00,11.28,11.28,10.95,11.01,2158200.0,8.3059,8.3059,8.0629,8.107,2158200.0
2008-11-18 12:30:00,11.0,11.03,10.88,10.92,2059400.0,8.0997,8.1218,8.0113,8.0408,2059400.0
2008-11-18 13:00:00,10.91,10.95,10.7,10.81,3470400.0,8.0334,8.0629,7.8788,7.9598,3470400.0
2008-11-18 13:30:00,10.81,10.84,10.55,10.7,2996600.0,7.9598,7.9819,7.7683,7.8788,2996600.0
2008-11-18 14:00:00,10.7,10.77,10.58,10.66,3034600.0,7.8788,7.9303,7.7904,7.8493,3034600.0
2008-11-18 14:30:00,10.67,10.68,10.5,10.55,2646600.0,7.8567,7.8641,7.7315,7.7683,2646600.0
2008-11-18 15:00:00,10.56,10.84,10.53,10.68,4067600.0,7.7757,7.9819,7.7536,7.8641,4067600.0
2008-11-18 15:30:00,10.68,10.97,10.55,10.88,7201800.0,7.8641,8.0776,7.7683,8.0113,7201800.0
2008-11-19 09:30:00,10.72,11.23,10.63,10.79,7101800.0,7.8935,8.269,7.8272,7.9451,7101800.0
2008-11-19 10:00:00,10.8,11.02,10.63,10.74,5631200.0,7.9524,8.1144,7.8272,7.9082,5631200.0
2008-11-19 10:30:00,10.74,10.74,10.28,10.31,5248000.0,7.9082,7.9082,7.5695,7.5916,5248000.0
2008-11-19 11:00:00,10.31,10.45,10.24,10.29,3260600.0,7.5916,7.6947,7.5401,7.5769,3260600.0
2008-11-19 11:30:00,10.29,10.35,10.15,10.28,3492000.0,7.5769,7.6211,7.4738,7.5695,3492000.0
2008-11-19 12:00:00,10.27,10.28,10.09,10.11,2532400.0,7.5622,7.5695,7.4296,7.4443,2532400.0
2008-11-19 12:30:00,10.12,10.21,10.09,10.2,2141400.0,7.4517,7.518,7.4296,7.5106,2141400.0
2008-11-19 13:00:00,10.2,10.29,10.11,10.12,1815400.0,7.5106,7.5769,7.4443,7.4517,1815400.0
2008-11-19 13:30:00,10.12,10.22,10.02,10.13,2403600.0,7.4517,7.5253,7.3781,7.4591,2403600.0
2008-11-19 14:00:00,10.13,10.21,10.01,10.06,3329200.0,7.4591,7.518,7.3707,7.4075,3329200.0
2008-11-19 14:30:00,10.06,10.26,10.01,10.21,4663600.0,7.4075,7.5548,7.3707,7.518,4663600.0
2008-11-19 15:00:00,10.2,10.23,10.03,10.07,4899600.0,7.5106,7.5327,7.3854,7.4149,4899600.0
2008-11-19 15:30:00,10.07,10.26,10.02,10.15,12581200.0,7.4149,7.5548,7.3781,7.4738,12581200.0
2008-11-20 09:30:00,9.95,9.99,9.06,9.11,7142400.0,7.3265,7.356,6.6712,6.708,7142400.0
2008-11-20 10:00:00,9.1,9.34,8.75,9.34,6918600.0,6.7006,6.8774,6.4429,6.8774,6918600.0
2008-11-20 10:30:00,9.34,9.75,9.28,9.53,5348400.0,6.8774,7.1793,6.8332,7.0173,5348400.0
2008-11-20 11:00:00,9.53,9.76,9.24,9.31,4153200.0,7.0173,7.1866,6.8037,6.8553,4153200.0
2008-11-20 11:30:00,9.31,9.34,8.93,8.94,3215400.0,6.8553,6.8774,6.5755,6.5828,3215400.0
2008-11-20 12:00:00,8.94,9.4,8.81,9.32,3392200.0,6.5828,6.9215,6.4871,6.8626,3392200.0
2008-11-20 12:30:00,9.33,9.53,9.2,9.3,3662400.0,6.87,7.0173,6.7743,6.8479,3662400.0
2008-11-20 13:00:00,9.3,9.35,9.06,9.18,2838000.0,6.8479,6.8847,6.6712,6.7596,2838000.0
2008-11-20 13:30:00,9.17,9.37,9.1,9.35,2936000.0,6.7522,6.8995,6.7006,6.8847,2936000.0
2008-11-20 14:00:00,9.35,9.42,8.9,8.92,3268000.0,6.8847,6.9363,6.5534,6.5681,3268000.0
2008-11-20 14:30:00,8.92,8.95,8.77,8.85,3459600.0,6.5681,6.5902,6.4577,6.5166,3459600.0
2008-11-20 15:00:00,8.84,9.05,8.79,8.89,5218200.0,6.5092,6.6638,6.4724,6.546,5218200.0
2008-11-20 15:30:00,8.89,8.94,8.63,8.77,12562000.0,6.546,6.5828,6.3546,6.4577,12562000.0
2008-11-21 09:30:00,9.35,9.62,9.14,9.27,6105600.0,6.8847,7.0835,6.7301,6.8258,6105600.0
2008-11-21 10:00:00,9.27,9.43,9.08,9.22,4113600.0,6.8258,6.9436,6.6859,6.789,4113600.0
2008-11-21 10:30:00,9.22,9.62,9.15,9.27,4347200.0,6.789,7.0835,6.7375,6.8258,4347200.0
2008-11-21 11:00:00,9.27,9.55,9.13,9.4,3368000.0,6.8258,7.032,6.7227,6.9215,3368000.0
2008-11-21 11:30:00,9.39,9.5,9.28,9.33,2171000.0,6.9142,6.9952,6.8332,6.87,2171000.0
2008-11-21 12:00:00,9.32,9.47,9.26,9.4,2464600.0,6.8626,6.9731,6.8185,6.9215,2464600.0
2008-11-21 12:30:00,9.4,9.46,9.22,9.29,2457000.0,6.9215,6.9657,6.789,6.8406,2457000.0
2008-11-21 13:00:00,9.29,9.31,9.06,9.15,2517600.0,6.8406,6.8553,6.6712,6.7375,2517600.0
2008-11-21 13:30:00,9.15,9.27,8.96,8.97,2473600.0,6.7375,6.8258,6.5976,6.6049,2473600.0
2008-11-21 14:00:00,8.97,9.2,8.95,9.15,2817600.0,6.6049,6.7743,6.5902,6.7375,2817600.0
2008-11-21 14:30:00,9.15,9.15,8.9,9.01,3989400.0,6.7375,6.7375,6.5534,6.6344,3989400.0
2008-11-21 15:00:00,9.01,9.5,9.01,9.43,4623000.0,6.6344,6.9952,6.6344,6.9436,4623000.0
2008-11-21 15:30:00,9.43,9.76,9.37,9.72,8323000.0,6.9436,7.1866,6.8995,7.1572,8323000.0
2008-11-24 09:30:00,10.34,10.49,10.02,10.47,5587600.0,7.6137,7.7242,7.3781,7.7094,5587600.0
2008-11-24 10:00:00,10.47,10.95,10.38,10.88,5020000.0,7.7094,8.0629,7.6432,8.0113,5020000.0
2008-11-24 10:30:00,10.88,11.08,10.6,10.88,4326400.0,8.0113,8.1586,7.8052,8.0113,4326400.0
2008-11-24 11:00:00,10.88,11.0,10.82,10.96,2804800.0,8.0113,8.0997,7.9671,8.0702,2804800.0
2008-11-24 11:30:00,10.97,11.18,10.93,11.04,3387000.0,8.0776,8.2322,8.0481,8.1291,3387000.0
2008-11-24 12:00:00,11.04,11.08,10.57,10.59,2218800.0,8.1291,8.1586,7.7831,7.7978,2218800.0
2008-11-24 12:30:00,10.59,10.99,10.59,10.96,1908800.0,7.7978,8.0923,7.7978,8.0702,1908800.0
2008-11-24 13:00:00,10.96,11.04,10.84,10.99,1981600.0,8.0702,8.1291,7.9819,8.0923,1981600.0
2008-11-24 13:30:00,10.99,11.15,10.92,11.15,2285400.0,8.0923,8.2101,8.0408,8.2101,2285400.0
2008-11-24 14:00:00,11.15,11.24,10.97,11.19,3976400.0,8.2101,8.2764,8.0776,8.2396,3976400.0
2008-11-24 14:30:00,11.18,11.26,11.05,11.24,3134400.0,8.2322,8.2911,8.1365,8.2764,3134400.0
2008-11-24 15:00:00,11.22,11.45,11.15,11.45,2901000.0,8.2617,8.431,8.2101,8.431,2901000.0
2008-11-24 15:30:00,11.45,11.47,10.9,10.96,7129400.0,8.431,8.4458,8.0261,8.0702,7129400.0
2008-11-25 09:30:00,11.39,11.6,10.91,10.99,5591600.0,8.3869,8.5415,8.0334,8.0923,5591600.0
2008-11-25 10:00:00,11.0,11.34,11.0,11.15,3055200.0,8.0997,8.35,8.0997,8.2101,3055200.0
2008-11-25 10:30:00,11.17,11.2,10.84,10.96,2922800.0,8.2249,8.247,7.9819,8.0702,2922800.0
2008-11-25 11:00:00,10.96,11.0,10.72,10.88,2666000.0,8.0702,8.0997,7.8935,8.0113,2666000.0
2008-11-25 11:30:00,10.88,11.13,10.78,11.01,2294000.0,8.0113,8.1954,7.9377,8.107,2294000.0
2008-11-25 12:00:00,11.0,11.06,10.84,10.97,1523800.0,8.0997,8.1439,7.9819,8.0776,1523800.0
2008-11-25 12:30:00,10.96,11.04,10.74,10.82,1891400.0,8.0702,8.1291,7.9082,7.9671,1891400.0
2008-11-25 13:00:00,10.82,11.05,10.74,11.0,2526400.0,7.9671,8.1365,7.9082,8.0997,2526400.0
2008-11-25 13:30:00,11.0,11.17,10.99,11.09,1818800.0,8.0997,8.2249,8.0923,8.166,1818800.0
2008-11-25 14:00:00,11.08,11.14,10.84,11.05,2148000.0,8.1586,8.2028,7.9819,8.1365,2148000.0
2008-11-25 14:30:00,11.04,11.31,11.02,11.24,2077000.0,8.1291,8.3279,8.1144,8.2764,2077000.0
2008-11-25 15:00:00,11.23,11.52,11.23,11.43,3692000.0,8.269,8.4826,8.269,8.4163,3692000.0
2008-11-25 15:30:00,11.43,11.7,11.37,11.54,5939400.0,8.4163,8.6151,8.3721,8.4973,5939400.0
2008-11-26 09:30:00,11.31,12.06,11.29,11.91,4566000.0,8.3279,8.8802,8.3132,8.7698,4566000.0
2008-11-26 10:00:00,11.91,12.23,11.85,12.19,3942800.0,8.7698,9.0054,8.7256,8.9759,3942800.0
2008-11-26 10:30:00,12.19,12.23,11.96,12.05,2890000.0,8.9759,9.0054,8.8066,8.8728,2890000.0
2008-11-26 11:00:00,12.06,12.25,11.88,12.15,2445000.0,8.8802,9.0201,8.7477,8.9465,2445000.0
2008-11-26 11:30:00,12.15,12.31,12.08,12.19,2216800.0,8.9465,9.0643,8.8949,8.9759,2216800.0
2008-11-26 12:00:00,12.19,12.46,12.15,12.43,2229600.0,8.9759,9.1747,8.9465,9.1526,2229600.0
2008-11-26 12:30:00,12.43,12.49,12.27,12.47,2028400.0,9.1526,9.1968,9.0348,9.1821,2028400.0
2008-11-26 13:00:00,12.47,12.55,12.31,12.37,1779200.0,9.1821,9.241,9.0643,9.1085,1779200.0
2008-11-26 13:30:00,12.37,12.44,12.23,12.4,1543400.0,9.1085,9.16,9.0054,9.1306,1543400.0
2008-11-26 14:00:00,12.4,12.57,12.29,12.55,1676600.0,9.1306,9.2557,9.0496,9.241,1676600.0
2008-11-26 14:30:00,12.54,12.74,12.5,12.7,2584600.0,9.2336,9.3809,9.2042,9.3515,2584600.0
2008-11-26 15:00:00,12.7,12.8,12.61,12.74,2673000.0,9.3515,9.4251,9.2852,9.3809,2673000.0
2008-11-26 15:30:00,12.74,12.74,12.46,12.68,4283600.0,9.3809,9.3809,9.1747,9.3367,4283600.0
2008-11-28 09:30:00,12.44,12.6,11.95,12.01,2981800.0,9.16,9.2778,8.7992,8.8434,2981800.0
2008-11-28 10:00:00,12.02,12.15,11.83,11.95,1839000.0,8.8507,8.9465,8.7108,8.7992,1839000.0
2008-11-28 10:30:00,11.94,12.05,11.87,12.04,1046400.0,8.7918,8.8728,8.7403,8.8655,1046400.0
2008-11-28 11:00:00,12.04,12.06,11.9,11.97,988400.0,8.8655,8.8802,8.7624,8.8139,988400.0
2008-11-28 11:30:00,11.97,12.02,11.88,12.0,1312600.0,8.8139,8.8507,8.7477,8.836,1312600.0
2008-11-28 12:00:00,12.0,12.03,11.96,12.0,1149400.0,8.836,8.8581,8.8066,8.836,1149400.0
2008-11-28 12:30:00,11.99,12.03,11.93,11.97,1893800.0,8.8287,8.8581,8.7845,8.8139,1893800.0
2008-11-28 13:00:00,11.97,11.99,11.95,11.96,661800.0,8.8139,8.8287,8.7992,8.8066,661800.0
2008-11-28 13:30:00,11.99,12.03,11.97,12.03,5200.0,8.8287,8.8581,8.8139,8.8581,5200.0
2008-11-28 14:00:00,12.03,12.03,12.03,12.03,0.0,8.8581,8.8581,8.8581,8.8581,0.0
2008-11-28 14:30:00,12.04,12.05,12.04,12.05,1200.0,8.8655,8.8728,8.8655,8.8728,1200.0
2008-11-28 15:00:00,12.06,12.11,12.06,12.11,600.0,8.8802,8.917,8.8802,8.917,600.0
2008-11-28 15:30:00,12.11,12.11,12.11,12.11,800.0,8.917,8.917,8.917,8.917,800.0
2008-12-01 09:30:00,11.26,11.34,10.75,10.87,4617600.0,8.2911,8.35,7.9156,8.004,4617600.0
2008-12-01 10:00:00,10.87,11.06,10.86,10.99,3345600.0,8.004,8.1439,7.9966,8.0923,3345600.0
2008-12-01 10:30:00,10.99,11.05,10.88,10.95,2204000.0,8.0923,8.1365,8.0113,8.0629,2204000.0
2008-12-01 11:00:00,10.94,11.06,10.9,11.02,1654400.0,8.0555,8.1439,8.0261,8.1144,1654400.0
2008-12-01 11:30:00,11.02,11.08,10.98,11.03,1599400.0,8.1144,8.1586,8.085,8.1218,1599400.0
2008-12-01 12:00:00,11.03,11.04,10.88,10.88,1194400.0,8.1218,8.1291,8.0113,8.0113,1194400.0
2008-12-01 12:30:00,10.88,10.94,10.83,10.9,1226400.0,8.0113,8.0555,7.9745,8.0261,1226400.0
2008-12-01 13:00:00,10.91,11.01,10.87,10.92,1564800.0,8.0334,8.107,8.004,8.0408,1564800.0
2008-12-01 13:30:00,10.92,11.02,10.85,10.96,1903000.0,8.0408,8.1144,7.9892,8.0702,1903000.0
2008-12-01 14:00:00,10.96,10.97,10.8,10.84,1723000.0,8.0702,8.0776,7.9524,7.9819,1723000.0
2008-12-01 14:30:00,10.85,10.93,10.76,10.78,1868200.0,7.9892,8.0481,7.923,7.9377,1868200.0
2008-12-01 15:00:00,10.78,10.81,10.55,10.56,2681200.0,7.9377,7.9598,7.7683,7.7757,2681200.0
2008-12-01 15:30:00,10.57,10.63,10.4,10.45,4877400.0,7.7831,7.8272,7.6579,7.6947,4877400.0
2008-12-02 09:30:00,10.91,10.95,10.46,10.47,2961600.0,8.0334,8.0629,7.7021,7.7094,2961600.0
2008-12-02 10:00:00,10.47,10.84,10.44,10.83,3470200.0,7.7094,7.9819,7.6873,7.9745,3470200.0
2008-12-02 10:30:00,10.84,11.11,10.83,11.01,2869600.0,7.9819,8.1807,7.9745,8.107,2869600.0
2008-12-02 11:00:00,11.02,11.06,10.84,11.01,2578400.0,8.1144,8.1439,7.9819,8.107,2578400.0
2008-12-02 11:30:00,10.99,11.08,10.88,11.03,1960800.0,8.0923,8.1586,8.0113,8.1218,1960800.0
2008-12-02 12:00:00,11.03,11.23,11.0,11.2,1693400.0,8.1218,8.269,8.0997,8.247,1693400.0
2008-12-02 12:30:00,11.2,11.27,11.11,11.18,1376600.0,8.247,8.2985,8.1807,8.2322,1376600.0
2008-12-02 13:00:00,11.17,11.22,11.1,11.17,1571600.0,8.2249,8.2617,8.1733,8.2249,1571600.0
2008-12-02 13:30:00,11.17,11.18,10.92,10.93,2216600.0,8.2249,8.2322,8.0408,8.0481,2216600.0
2008-12-02 14:00:00,10.93,10.99,10.59,10.61,2703400.0,8.0481,8.0923,7.7978,7.8125,2703400.0
2008-12-02 14:30:00,10.61,10.81,10.57,10.8,2277000.0,7.8125,7.9598,7.7831,7.9524,2277000.0
2008-12-02 15:00:00,10.8,10.92,10.53,10.8,2687400.0,7.9524,8.0408,7.7536,7.9524,2687400.0
2008-12-02 15:30:00,10.81,10.95,10.62,10.94,4757400.0,7.9598,8.0629,7.8199,8.0555,4757400.0
2008-12-03 09:30:00,9.24,9.44,8.58,8.65,20479000.0,6.8037,6.951,6.3178,6.3693,20479000.0
2008-12-03 10:00:00,8.65,8.94,8.51,8.93,11864600.0,6.3693,6.5828,6.2662,6.5755,11864600.0
2008-12-03 10:30:00,8.93,9.1,8.81,8.99,7744400.0,6.5755,6.7006,6.4871,6.6197,7744400.0
2008-12-03 11:00:00,8.99,9.05,8.78,8.79,5629400.0,6.6197,6.6638,6.465,6.4724,5629400.0
2008-12-03 11:30:00,8.78,8.9,8.71,8.9,4844200.0,6.465,6.5534,6.4135,6.5534,4844200.0
2008-12-03 12:00:00,8.9,8.9,8.63,8.72,5568800.0,6.5534,6.5534,6.3546,6.4208,5568800.0
2008-12-03 12:30:00,8.72,8.77,8.6,8.61,5274800.0,6.4208,6.4577,6.3325,6.3398,5274800.0
2008-12-03 13:00:00,8.61,8.65,8.53,8.54,4633000.0,6.3398,6.3693,6.2809,6.2883,4633000.0
2008-12-03 13:30:00,8.54,8.69,8.52,8.65,5757600.0,6.2883,6.3988,6.2736,6.3693,5757600.0
2008-12-03 14:00:00,8.66,8.88,8.59,8.78,5642800.0,6.3767,6.5387,6.3251,6.465,5642800.0
2008-12-03 14:30:00,8.78,8.93,8.72,8.77,4501400.0,6.465,6.5755,6.4208,6.4577,4501400.0
2008-12-03 15:00:00,8.77,8.88,8.66,8.85,5259600.0,6.4577,6.5387,6.3767,6.5166,5259600.0
2008-12-03 15:30:00,8.85,9.07,8.8,9.03,10384400.0,6.5166,6.6786,6.4797,6.6491,10384400.0
2008-12-04 09:30:00,8.95,9.24,8.71,9.12,7528600.0,6.5902,6.8037,6.4135,6.7154,7528600.0
2008-12-04 10:00:00,9.12,9.42,9.07,9.13,6673200.0,6.7154,6.9363,6.6786,6.7227,6673200.0
2008-12-04 10:30:00,9.13,9.3,9.03,9.24,4388400.0,6.7227,6.8479,6.6491,6.8037,4388400.0
2008-12-04 11:00:00,9.24,9.28,9.09,9.18,3481400.0,6.8037,6.8332,6.6933,6.7596,3481400.0
2008-12-04 11:30:00,9.17,9.22,9.1,9.15,2808000.0,6.7522,6.789,6.7006,6.7375,2808000.0
2008-12-04 12:00:00,9.15,9.19,8.99,9.03,2420400.0,6.7375,6.7669,6.6197,6.6491,2420400.0
2008-12-04 12:30:00,9.03,9.06,8.95,8.97,2150400.0,6.6491,6.6712,6.5902,6.6049,2150400.0
2008-12-04 13:00:00,8.97,8.97,8.84,8.9,3181000.0,6.6049,6.6049,6.5092,6.5534,3181000.0
2008-12-04 13:30:00,8.89,9.04,8.85,8.99,2267600.0,6.546,6.6565,6.5166,6.6197,2267600.0
2008-12-04 14:00:00,8.99,9.03,8.9,8.94,2356800.0,6.6197,6.6491,6.5534,6.5828,2356800.0
2008-12-04 14:30:00,8.93,9.0,8.76,8.77,3096400.0,6.5755,6.627,6.4503,6.4577,3096400.0
2008-12-04 15:00:00,8.77,8.79,8.51,8.53,6294400.0,6.4577,6.4724,6.2662,6.2809,6294400.0
2008-12-04 15:30:00,8.53,8.76,8.52,8.73,7321800.0,6.2809,6.4503,6.2736,6.4282,7321800.0
2008-12-05 09:30:00,8.56,8.58,8.3,8.35,6470200.0,6.303,6.3178,6.1116,6.1484,6470200.0
2008-12-05 10:00:00,8.35,8.36,8.0,8.03,8346400.0,6.1484,6.1558,5.8907,5.9128,8346400.0
2008-12-05 10:30:00,8.03,8.18,7.97,8.09,5731000.0,5.9128,6.0232,5.8686,5.957,5731000.0
2008-12-05 11:00:00,8.08,8.17,7.92,7.98,4954400.0,5.9496,6.0159,5.8318,5.876,4954400.0
2008-12-05 11:30:00,7.99,8.09,7.89,8.01,4045800.0,5.8833,5.957,5.8097,5.898,4045800.0
2008-12-05 12:00:00,8.01,8.03,7.93,8.01,2992400.0,5.898,5.9128,5.8391,5.898,2992400.0
2008-12-05 12:30:00,8.01,8.01,7.85,7.94,4140000.0,5.898,5.898,5.7802,5.8465,4140000.0
2008-12-05 13:00:00,7.94,8.01,7.92,7.93,3575400.0,5.8465,5.898,5.8318,5.8391,3575400.0
2008-12-05 13:30:00,7.93,8.05,7.93,7.96,4808800.0,5.8391,5.9275,5.8391,5.8612,4808800.0
2008-12-05 14:00:00,7.96,8.01,7.91,7.99,3782800.0,5.8612,5.898,5.8244,5.8833,3782800.0
2008-12-05 14:30:00,7.99,8.13,7.98,8.13,9203600.0,5.8833,5.9864,5.876,5.9864,9203600.0
2008-12-05 15:00:00,8.13,8.2,8.07,8.15,9058400.0,5.9864,6.0379,5.9422,6.0011,9058400.0
2008-12-05 15:30:00,8.15,8.45,8.15,8.42,12859800.0,6.0011,6.222,6.0011,6.1999,12859800.0
2008-12-08 09:30:00,9.49,9.76,9.33,9.53,12910400.0,6.9878,7.1866,6.87,7.0173,12910400.0
2008-12-08 10:00:00,9.53,9.96,9.49,9.94,6829400.0,7.0173,7.3339,6.9878,7.3192,6829400.0
2008-12-08 10:30:00,9.94,10.29,9.9,10.09,6894400.0,7.3192,7.5769,7.2897,7.4296,6894400.0
2008-12-08 11:00:00,10.09,10.15,9.89,9.89,4287000.0,7.4296,7.4738,7.2824,7.2824,4287000.0
2008-12-08 11:30:00,9.9,10.06,9.82,9.83,2480400.0,7.2897,7.4075,7.2308,7.2382,2480400.0
2008-12-08 12:00:00,9.84,10.13,9.81,10.1,3312400.0,7.2455,7.4591,7.2234,7.437,3312400.0
2008-12-08 12:30:00,10.1,10.18,10.01,10.09,2293600.0,7.437,7.4959,7.3707,7.4296,2293600.0
2008-12-08 13:00:00,10.1,10.18,10.02,10.15,2680600.0,7.437,7.4959,7.3781,7.4738,2680600.0
2008-12-08 13:30:00,10.15,10.15,9.95,9.99,3698600.0,7.4738,7.4738,7.3265,7.356,3698600.0
2008-12-08 14:00:00,9.99,10.38,9.97,10.3,3992400.0,7.356,7.6432,7.3413,7.5843,3992400.0
2008-12-08 14:30:00,10.3,10.47,10.3,10.46,4812600.0,7.5843,7.7094,7.5843,7.7021,4812600.0
2008-12-08 15:00:00,10.46,10.46,10.26,10.31,6025000.0,7.7021,7.7021,7.5548,7.5916,6025000.0
2008-12-08 15:30:00,10.31,10.35,9.88,10.02,9759400.0,7.5916,7.6211,7.275,7.3781,9759400.0
2008-12-09 09:30:00,9.75,9.87,9.52,9.65,5383800.0,7.1793,7.2676,7.0099,7.1056,5383800.0
2008-12-09 10:00:00,9.67,10.32,9.65,10.1,4813600.0,7.1204,7.599,7.1056,7.437,4813600.0
2008-12-09 10:30:00,10.1,10.48,10.09,10.35,4890400.0,7.437,7.7168,7.4296,7.6211,4890400.0
2008-12-09 11:00:00,10.35,10.47,9.98,9.98,3761000.0,7.6211,7.7094,7.3486,7.3486,3761000.0
2008-12-09 11:30:00,9.99,10.15,9.93,9.97,3694000.0,7.356,7.4738,7.3118,7.3413,3694000.0
2008-12-09 12:00:00,9.96,10.13,9.94,10.09,2755800.0,7.3339,7.4591,7.3192,7.4296,2755800.0
2008-12-09 12:30:00,10.09,10.11,9.99,10.03,3359400.0,7.4296,7.4443,7.356,7.3854,3359400.0
2008-12-09 13:00:00,10.03,10.1,9.92,9.95,2280000.0,7.3854,7.437,7.3044,7.3265,2280000.0
2008-12-09 13:30:00,9.95,10.04,9.89,10.02,2820800.0,7.3265,7.3928,7.2824,7.3781,2820800.0
2008-12-09 14:00:00,10.02,10.03,9.75,9.77,3025800.0,7.3781,7.3854,7.1793,7.194,3025800.0
2008-12-09 14:30:00,9.78,9.93,9.72,9.9,3548400.0,7.2014,7.3118,7.1572,7.2897,3548400.0
2008-12-09 15:00:00,9.9,10.02,9.78,9.79,3835200.0,7.2897,7.3781,7.2014,7.2087,3835200.0
2008-12-09 15:30:00,9.78,9.98,9.75,9.87,5126400.0,7.2014,7.3486,7.1793,7.2676,5126400.0
2008-12-10 09:30:00,10.72,10.85,10.35,10.51,8341000.0,7.8935,7.9892,7.6211,7.7389,8341000.0
2008-12-10 10:00:00,10.51,10.69,10.45,10.69,7628000.0,7.7389,7.8714,7.6947,7.8714,7628000.0
2008-12-10 10:30:00,10.69,10.74,10.47,10.55,6651600.0,7.8714,7.9082,7.7094,7.7683,6651600.0
2008-12-10 11:00:00,10.55,10.68,10.53,10.58,3013000.0,7.7683,7.8641,7.7536,7.7904,3013000.0
2008-12-10 11:30:00,10.58,10.67,10.51,10.67,4500800.0,7.7904,7.8567,7.7389,7.8567,4500800.0
2008-12-10 12:00:00,10.67,11.13,10.63,10.95,7456200.0,7.8567,8.1954,7.8272,8.0629,7456200.0
2008-12-10 12:30:00,10.95,11.35,10.83,11.12,4612200.0,8.0629,8.3574,7.9745,8.188,4612200.0
2008-12-10 13:00:00,11.13,11.26,11.08,11.15,4189200.0,8.1954,8.2911,8.1586,8.2101,4189200.0
2008-12-10 13:30:00,11.15,11.17,10.88,11.05,5057400.0,8.2101,8.2249,8.0113,8.1365,5057400.0
2008-12-10 14:00:00,11.05,11.12,10.9,11.01,6918600.0,8.1365,8.188,8.0261,8.107,6918600.0
2008-12-10 14:30:00,11.01,11.29,10.97,11.25,4433200.0,8.107,8.3132,8.0776,8.2838,4433200.0
2008-12-10 15:00:00,11.26,11.48,11.22,11.46,4772600.0,8.2911,8.4531,8.2617,8.4384,4772600.0
2008-12-10 15:30:00,11.46,11.5,11.35,11.46,7236200.0,8.4384,8.4679,8.3574,8.4384,7236200.0
2008-12-11 09:30:00,11.32,12.33,11.2,12.29,10587000.0,8.3353,9.079,8.247,9.0496,10587000.0
2008-12-11 10:00:00,12.3,12.58,12.18,12.47,8563000.0,9.0569,9.2631,8.9686,9.1821,8563000.0
2008-12-11 10:30:00,12.47,12.6,12.17,12.22,5868000.0,9.1821,9.2778,8.9612,8.998,5868000.0
2008-12-11 11:00:00,12.22,12.45,11.93,11.97,4412000.0,8.998,9.1674,8.7845,8.8139,4412000.0
2008-12-11 11:30:00,11.97,12.25,11.96,12.25,3460800.0,8.8139,9.0201,8.8066,9.0201,3460800.0
2008-12-11 12:00:00,12.24,12.34,12.02,12.08,2673600.0,9.0127,9.0864,8.8507,8.8949,2673600.0
2008-12-11 12:30:00,12.07,12.27,12.05,12.26,1822000.0,8.8876,9.0348,8.8728,9.0275,1822000.0
2008-12-11 13:00:00,12.25,12.26,11.93,12.04,1709600.0,9.0201,9.0275,8.7845,8.8655,1709600.0
2008-12-11 13:30:00,12.04,12.08,11.83,11.84,2097000.0,8.8655,8.8949,8.7108,8.7182,2097000.0
2008-12-11 14:00:00,11.84,11.93,11.61,11.63,2456200.0,8.7182,8.7845,8.5488,8.5636,2456200.0
2008-12-11 14:30:00,11.63,12.05,11.31,11.43,3721000.0,8.5636,8.8728,8.3279,8.4163,3721000.0
2008-12-11 15:00:00,11.43,12.05,11.11,11.49,5020200.0,8.4163,8.8728,8.1807,8.4605,5020200.0
2008-12-11 15:30:00,11.49,11.59,11.27,11.43,6543000.0,8.4605,8.5341,8.2985,8.4163,6543000.0
2008-12-12 09:30:00,10.5,11.32,10.41,11.18,6875000.0,7.7315,8.3353,7.6652,8.2322,6875000.0
2008-12-12 10:00:00,11.18,11.35,10.95,11.02,3818000.0,8.2322,8.3574,8.0629,8.1144,3818000.0
2008-12-12 10:30:00,11.02,11.18,10.81,11.15,2396400.0,8.1144,8.2322,7.9598,8.2101,2396400.0
2008-12-12 11:00:00,11.14,11.19,10.86,10.87,1856000.0,8.2028,8.2396,7.9966,8.004,1856000.0
2008-12-12 11:30:00,10.87,10.96,10.81,10.87,1830000.0,8.004,8.0702,7.9598,8.004,1830000.0
2008-12-12 12:00:00,10.88,11.04,10.88,10.95,1601200.0,8.0113,8.1291,8.0113,8.0629,1601200.0
2008-12-12 12:30:00,10.94,11.29,10.9,11.18,2301200.0,8.0555,8.3132,8.0261,8.2322,2301200.0
2008-12-12 13:00:00,11.18,11.25,10.91,10.97,2222200.0,8.2322,8.2838,8.0334,8.0776,2222200.0
2008-12-12 13:30:00,10.97,10.97,10.7,10.77,2692000.0,8.0776,8.0776,7.8788,7.9303,2692000.0
2008-12-12 14:00:00,10.77,11.05,10.77,10.81,2005800.0,7.9303,8.1365,7.9303,7.9598,2005800.0
2008-12-12 14:30:00,10.81,11.08,10.61,11.03,2919000.0,7.9598,8.1586,7.8125,8.1218,2919000.0
2008-12-12 15:00:00,11.03,11.15,10.85,10.97,2833800.0,8.1218,8.2101,7.9892,8.0776,2833800.0
2008-12-12 15:30:00,10.97,11.15,10.88,11.13,4363200.0,8.0776,8.2101,8.0113,8.1954,4363200.0
2008-12-15 09:30:00,11.56,11.74,11.42,11.42,4780800.0,8.512,8.6446,8.4089,8.4089,4780800.0
2008-12-15 10:00:00,11.43,11.84,11.36,11.71,3818600.0,8.4163,8.7182,8.3648,8.6225,3818600.0
2008-12-15 10:30:00,11.72,11.9,11.62,11.68,4517400.0,8.6298,8.7624,8.5562,8.6004,4517400.0
2008-12-15 11:00:00,11.69,11.8,11.63,11.69,1842400.0,8.6078,8.6888,8.5636,8.6078,1842400.0
2008-12-15 11:30:00,11.69,11.74,11.62,11.69,3185400.0,8.6078,8.6446,8.5562,8.6078,3185400.0
2008-12-15 12:00:00,11.68,11.73,11.59,11.69,1384800.0,8.6004,8.6372,8.5341,8.6078,1384800.0
2008-12-15 12:30:00,11.68,11.68,11.42,11.48,1732600.0,8.6004,8.6004,8.4089,8.4531,1732600.0
2008-12-15 13:00:00,11.47,11.48,11.21,11.31,1877600.0,8.4458,8.4531,8.2543,8.3279,1877600.0
2008-12-15 13:30:00,11.31,11.37,11.21,11.22,1406200.0,8.3279,8.3721,8.2543,8.2617,1406200.0
2008-12-15 14:00:00,11.22,11.32,11.19,11.21,1327000.0,8.2617,8.3353,8.2396,8.2543,1327000.0
2008-12-15 14:30:00,11.21,11.28,11.03,11.03,1731000.0,8.2543,8.3059,8.1218,8.1218,1731000.0
2008-12-15 15:00:00,11.03,11.11,10.91,11.1,2572200.0,8.1218,8.1807,8.0334,8.1733,2572200.0
2008-12-15 15:30:00,11.11,11.34,11.06,11.23,5010600.0,8.1807,8.35,8.1439,8.269,5010600.0
2008-12-16 09:30:00,11.62,11.72,11.44,11.64,3471400.0,8.5562,8.6298,8.4237,8.5709,3471400.0
2008-12-16 10:00:00,11.63,11.72,11.56,11.62,3280600.0,8.5636,8.6298,8.512,8.5562,3280600.0
2008-12-16 10:30:00,11.62,11.7,11.45,11.49,2320200.0,8.5562,8.6151,8.431,8.4605,2320200.0
2008-12-16 11:00:00,11.49,11.6,11.47,11.55,1447000.0,8.4605,8.5415,8.4458,8.5047,1447000.0
2008-12-16 11:30:00,11.55,11.68,11.53,11.56,1467400.0,8.5047,8.6004,8.4899,8.512,1467400.0
2008-12-16 12:00:00,11.56,11.59,11.52,11.52,777000.0,8.512,8.5341,8.4826,8.4826,777000.0
2008-12-16 12:30:00,11.53,11.53,11.4,11.47,1170800.0,8.4899,8.4899,8.3942,8.4458,1170800.0
2008-12-16 13:00:00,11.47,11.62,11.44,11.6,999600.0,8.4458,8.5562,8.4237,8.5415,999600.0
2008-12-16 13:30:00,11.59,11.61,11.42,11.45,1632200.0,8.5341,8.5488,8.4089,8.431,1632200.0
2008-12-16 14:00:00,11.45,11.68,11.41,11.65,3727800.0,8.431,8.6004,8.4016,8.5783,3727800.0
2008-12-16 14:30:00,11.65,12.0,11.55,11.97,6291600.0,8.5783,8.836,8.5047,8.8139,6291600.0
2008-12-16 15:00:00,11.98,12.38,11.6,12.31,6049600.0,8.8213,9.1158,8.5415,9.0643,6049600.0
2008-12-16 15:30:00,12.31,12.5,12.17,12.42,9760600.0,9.0643,9.2042,8.9612,9.1453,9760600.0
2008-12-17 09:30:00,12.3,13.19,12.21,12.9,8990200.0,9.0569,9.7123,8.9907,9.4987,8990200.0
2008-12-17 10:00:00,12.91,13.06,12.67,12.98,6335600.0,9.5061,9.6165,9.3294,9.5576,6335600.0
2008-12-17 10:30:00,12.98,13.13,12.76,13.1,4604800.0,9.5576,9.6681,9.3956,9.646,4604800.0
2008-12-17 11:00:00,13.11,13.13,12.85,12.9,3502800.0,9.6534,9.6681,9.4619,9.4987,3502800.0
2008-12-17 11:30:00,12.9,12.97,12.74,12.81,3206000.0,9.4987,9.5503,9.3809,9.4325,3206000.0
2008-12-17 12:00:00,12.81,12.91,12.69,12.82,2225000.0,9.4325,9.5061,9.3441,9.4398,2225000.0
2008-12-17 12:30:00,12.82,12.96,12.76,12.88,1664400.0,9.4398,9.5429,9.3956,9.484,1664400.0
2008-12-17 13:00:00,12.88,13.08,12.81,12.99,1805400.0,9.484,9.6313,9.4325,9.565,1805400.0
2008-12-17 13:30:00,12.97,13.25,12.97,13.14,2598200.0,9.5503,9.7564,9.5503,9.6754,2598200.0
2008-12-17 14:00:00,13.15,13.34,13.06,13.08,2845200.0,9.6828,9.8227,9.6165,9.6313,2845200.0
2008-12-17 14:30:00,13.08,13.17,12.94,13.11,3000600.0,9.6313,9.6975,9.5282,9.6534,3000600.0
2008-12-17 15:00:00,13.12,13.27,13.04,13.12,2875400.0,9.6607,9.7712,9.6018,9.6607,2875400.0
2008-12-17 15:30:00,13.12,13.28,12.99,13.01,5219400.0,9.6607,9.7785,9.565,9.5797,5219400.0
2008-12-18 09:30:00,12.94,13.06,12.05,12.29,7796800.0,9.5282,9.6165,8.8728,9.0496,7796800.0
2008-12-18 10:00:00,12.29,12.49,12.25,12.26,4063600.0,9.0496,9.1968,9.0201,9.0275,4063600.0
2008-12-18 10:30:00,12.26,12.43,12.22,12.33,4067600.0,9.0275,9.1526,8.998,9.079,4067600.0
2008-12-18 11:00:00,12.33,12.37,12.05,12.09,3021400.0,9.079,9.1085,8.8728,8.9023,3021400.0
2008-12-18 11:30:00,12.09,12.1,12.0,12.05,2204200.0,8.9023,8.9097,8.836,8.8728,2204200.0
2008-12-18 12:00:00,12.05,12.06,11.76,11.76,3055600.0,8.8728,8.8802,8.6593,8.6593,3055600.0
2008-12-18 12:30:00,11.76,11.86,11.74,11.82,2384400.0,8.6593,8.7329,8.6446,8.7035,2384400.0
2008-12-18 13:00:00,11.81,11.83,11.71,11.74,2273600.0,8.6961,8.7108,8.6225,8.6446,2273600.0
2008-12-18 13:30:00,11.75,11.77,11.59,11.63,2555200.0,8.6519,8.6667,8.5341,8.5636,2555200.0
2008-12-18 14:00:00,11.63,11.67,11.45,11.52,3194600.0,8.5636,8.593,8.431,8.4826,3194600.0
2008-12-18 14:30:00,11.52,11.67,11.47,11.57,2958200.0,8.4826,8.593,8.4458,8.5194,2958200.0
2008-12-18 15:00:00,11.56,11.59,11.3,11.37,3838000.0,8.512,8.5341,8.3206,8.3721,3838000.0
2008-12-18 15:30:00,11.37,11.68,11.34,11.67,5102200.0,8.3721,8.6004,8.35,8.593,5102200.0
2008-12-19 09:30:00,11.5,11.85,11.26,11.36,7088200.0,8.4679,8.7256,8.2911,8.3648,7088200.0
2008-12-19 10:00:00,11.35,11.81,11.33,11.77,4074400.0,8.3574,8.6961,8.3427,8.6667,4074400.0
2008-12-19 10:30:00,11.77,11.92,11.58,11.6,3041400.0,8.6667,8.7771,8.5268,8.5415,3041400.0
2008-12-19 11:00:00,11.59,11.71,11.49,11.51,1948600.0,8.5341,8.6225,8.4605,8.4752,1948600.0
2008-12-19 11:30:00,11.51,11.63,11.43,11.45,2659800.0,8.4752,8.5636,8.4163,8.431,2659800.0
2008-12-19 12:00:00,11.45,11.61,11.33,11.59,1835400.0,8.431,8.5488,8.3427,8.5341,1835400.0
2008-12-19 12:30:00,11.59,11.72,11.55,11.58,1957000.0,8.5341,8.6298,8.5047,8.5268,1957000.0
2008-12-19 13:00:00,11.57,11.74,11.56,11.72,1122000.0,8.5194,8.6446,8.512,8.6298,1122000.0
2008-12-19 13:30:00,11.71,11.76,11.67,11.67,1569800.0,8.6225,8.6593,8.593,8.593,1569800.0
2008-12-19 14:00:00,11.67,11.75,11.58,11.66,1612800.0,8.593,8.6519,8.5268,8.5857,1612800.0
2008-12-19 14:30:00,11.67,11.8,11.63,11.69,1464800.0,8.593,8.6888,8.5636,8.6078,1464800.0
2008-12-19 15:00:00,11.68,11.7,11.51,11.59,1895400.0,8.6004,8.6151,8.4752,8.5341,1895400.0
2008-12-19 15:30:00,11.59,11.67,11.5,11.63,3277600.0,8.5341,8.593,8.4679,8.5636,3277600.0
2008-12-22 09:30:00,11.86,11.86,11.4,11.47,2757600.0,8.7329,8.7329,8.3942,8.4458,2757600.0
2008-12-22 10:00:00,11.47,11.5,11.03,11.13,3212800.0,8.4458,8.4679,8.1218,8.1954,3212800.0
2008-12-22 10:30:00,11.13,11.17,11.0,11.06,2237000.0,8.1954,8.2249,8.0997,8.1439,2237000.0
2008-12-22 11:00:00,11.06,11.06,10.8,10.8,2987200.0,8.1439,8.1439,7.9524,7.9524,2987200.0
2008-12-22 11:30:00,10.8,10.89,10.68,10.89,2458400.0,7.9524,8.0187,7.8641,8.0187,2458400.0
2008-12-22 12:00:00,10.88,10.88,10.72,10.72,1825800.0,8.0113,8.0113,7.8935,7.8935,1825800.0
2008-12-22 12:30:00,10.72,10.85,10.7,10.81,1077000.0,7.8935,7.9892,7.8788,7.9598,1077000.0
2008-12-22 13:00:00,10.81,10.86,10.75,10.8,882800.0,7.9598,7.9966,7.9156,7.9524,882800.0
2008-12-22 13:30:00,10.8,10.8,10.66,10.7,1316600.0,7.9524,7.9524,7.8493,7.8788,1316600.0
2008-12-22 14:00:00,10.7,10.74,10.44,10.47,2538800.0,7.8788,7.9082,7.6873,7.7094,2538800.0
2008-12-22 14:30:00,10.47,10.57,10.42,10.47,2209000.0,7.7094,7.7831,7.6726,7.7094,2209000.0
2008-12-22 15:00:00,10.47,10.54,10.31,10.35,3563400.0,7.7094,7.761,7.5916,7.6211,3563400.0
2008-12-22 15:30:00,10.35,10.72,10.35,10.67,4244400.0,7.6211,7.8935,7.6211,7.8567,4244400.0
2008-12-23 09:30:00,10.68,11.21,10.68,11.2,3462800.0,7.8641,8.2543,7.8641,8.247,3462800.0
2008-12-23 10:00:00,11.2,11.2,10.95,11.08,1988800.0,8.247,8.247,8.0629,8.1586,1988800.0
2008-12-23 10:30:00,11.08,11.14,10.97,10.99,1586600.0,8.1586,8.2028,8.0776,8.0923,1586600.0
2008-12-23 11:00:00,10.99,11.04,10.68,10.72,1855200.0,8.0923,8.1291,7.8641,7.8935,1855200.0
2008-12-23 11:30:00,10.73,10.85,10.69,10.72,1371400.0,7.9009,7.9892,7.8714,7.8935,1371400.0
2008-12-23 12:00:00,10.72,10.74,10.6,10.61,1192400.0,7.8935,7.9082,7.8052,7.8125,1192400.0
2008-12-23 12:30:00,10.61,10.78,10.59,10.76,1074000.0,7.8125,7.9377,7.7978,7.923,1074000.0
2008-12-23 13:00:00,10.76,10.84,10.7,10.84,938000.0,7.923,7.9819,7.8788,7.9819,938000.0
2008-12-23 13:30:00,10.84,10.94,10.79,10.9,1007200.0,7.9819,8.0555,7.9451,8.0261,1007200.0
2008-12-23 14:00:00,10.91,11.08,10.85,10.99,1642400.0,8.0334,8.1586,7.9892,8.0923,1642400.0
2008-12-23 14:30:00,10.99,11.02,10.81,10.84,1375000.0,8.0923,8.1144,7.9598,7.9819,1375000.0
2008-12-23 15:00:00,10.84,10.94,10.77,10.87,1251800.0,7.9819,8.0555,7.9303,8.004,1251800.0
2008-12-23 15:30:00,10.87,10.95,10.82,10.87,1808600.0,8.004,8.0629,7.9671,8.004,1808600.0
2008-12-24 08:00:00,11.0,11.1,10.99,11.0,1400.0,8.0997,8.1733,8.0923,8.0997,1400.0
2008-12-24 08:30:00,11.0,11.0,10.9,10.9,5200.0,8.0997,8.0997,8.0261,8.0261,5200.0
2008-12-24 09:00:00,10.95,11.0,10.95,11.0,9000.0,8.0629,8.0997,8.0629,8.0997,9000.0
2008-12-24 09:30:00,11.0,11.0,10.63,10.79,1314200.0,8.0997,8.0997,7.8272,7.9451,1314200.0
2008-12-24 10:00:00,10.79,10.8,10.7,10.74,1228600.0,7.9451,7.9524,7.8788,7.9082,1228600.0
2008-12-24 10:30:00,10.73,10.77,10.7,10.74,818400.0,7.9009,7.9303,7.8788,7.9082,818400.0
2008-12-24 11:00:00,10.74,10.83,10.71,10.81,1019000.0,7.9082,7.9745,7.8861,7.9598,1019000.0
2008-12-24 11:30:00,10.81,10.83,10.77,10.79,676800.0,7.9598,7.9745,7.9303,7.9451,676800.0
2008-12-24 12:00:00,10.79,10.81,10.75,10.77,638800.0,7.9451,7.9598,7.9156,7.9303,638800.0
2008-12-24 12:30:00,10.77,10.79,10.74,10.78,1114600.0,7.9303,7.9451,7.9082,7.9377,1114600.0
2008-12-26 09:30:00,10.87,11.2,10.74,11.17,2010800.0,8.004,8.247,7.9082,8.2249,2010800.0
2008-12-26 10:00:00,11.17,11.24,10.97,10.99,1320000.0,8.2249,8.2764,8.0776,8.0923,1320000.0
2008-12-26 10:30:00,10.99,11.0,10.87,10.92,718800.0,8.0923,8.0997,8.004,8.0408,718800.0
2008-12-26 11:00:00,10.92,10.99,10.83,10.83,669200.0,8.0408,8.0923,7.9745,7.9745,669200.0
2008-12-26 11:30:00,10.83,10.94,10.83,10.94,473600.0,7.9745,8.0555,7.9745,8.0555,473600.0
2008-12-26 12:00:00,10.94,11.0,10.93,10.95,494200.0,8.0555,8.0997,8.0481,8.0629,494200.0
2008-12-26 12:30:00,10.95,10.98,10.92,10.97,461600.0,8.0629,8.085,8.0408,8.0776,461600.0
2008-12-26 13:00:00,10.97,11.13,10.96,11.13,787800.0,8.0776,8.1954,8.0702,8.1954,787800.0
2008-12-26 13:30:00,11.13,11.21,11.12,11.21,858800.0,8.1954,8.2543,8.188,8.2543,858800.0
2008-12-26 14:00:00,11.21,11.25,11.15,11.24,813200.0,8.2543,8.2838,8.2101,8.2764,813200.0
2008-12-26 14:30:00,11.24,11.33,11.22,11.3,977200.0,8.2764,8.3427,8.2617,8.3206,977200.0
2008-12-26 15:00:00,11.3,11.38,11.26,11.36,950200.0,8.3206,8.3795,8.2911,8.3648,950200.0
2008-12-26 15:30:00,11.36,11.36,11.27,11.3,1656400.0,8.3648,8.3648,8.2985,8.3206,1656400.0
2008-12-29 09:30:00,11.6,11.66,11.38,11.65,2648600.0,8.5415,8.5857,8.3795,8.5783,2648600.0
2008-12-29 10:00:00,11.65,11.76,11.56,11.69,1971400.0,8.5783,8.6593,8.512,8.6078,1971400.0
2008-12-29 10:30:00,11.69,11.74,11.42,11.49,1783600.0,8.6078,8.6446,8.4089,8.4605,1783600.0
2008-12-29 11:00:00,11.49,11.65,11.47,11.65,2119800.0,8.4605,8.5783,8.4458,8.5783,2119800.0
2008-12-29 11:30:00,11.65,11.72,11.56,11.58,1308400.0,8.5783,8.6298,8.512,8.5268,1308400.0
2008-12-29 12:00:00,11.57,11.61,11.52,11.55,1324200.0,8.5194,8.5488,8.4826,8.5047,1324200.0
2008-12-29 12:30:00,11.55,11.55,11.49,11.5,1084400.0,8.5047,8.5047,8.4605,8.4679,1084400.0
2008-12-29 13:00:00,11.5,11.52,11.37,11.38,1061400.0,8.4679,8.4826,8.3721,8.3795,1061400.0
2008-12-29 13:30:00,11.38,11.55,11.36,11.54,888600.0,8.3795,8.5047,8.3648,8.4973,888600.0
2008-12-29 14:00:00,11.54,11.6,11.45,11.58,1059400.0,8.4973,8.5415,8.431,8.5268,1059400.0
2008-12-29 14:30:00,11.59,11.66,11.54,11.64,872400.0,8.5341,8.5857,8.4973,8.5709,872400.0
2008-12-29 15:00:00,11.64,11.74,11.63,11.69,1486600.0,8.5709,8.6446,8.5636,8.6078,1486600.0
2008-12-29 15:30:00,11.68,11.7,11.51,11.59,2352000.0,8.6004,8.6151,8.4752,8.5341,2352000.0
2008-12-30 09:30:00,11.74,11.76,11.43,11.44,2446000.0,8.6446,8.6593,8.4163,8.4237,2446000.0
2008-12-30 10:00:00,11.44,11.73,11.37,11.72,2170800.0,8.4237,8.6372,8.3721,8.6298,2170800.0
2008-12-30 10:30:00,11.72,11.87,11.68,11.7,1718600.0,8.6298,8.7403,8.6004,8.6151,1718600.0
2008-12-30 11:00:00,11.7,11.75,11.68,11.75,714200.0,8.6151,8.6519,8.6004,8.6519,714200.0
2008-12-30 11:30:00,11.75,11.79,11.72,11.74,1097000.0,8.6519,8.6814,8.6298,8.6446,1097000.0
2008-12-30 12:00:00,11.74,11.76,11.57,11.69,1019200.0,8.6446,8.6593,8.5194,8.6078,1019200.0
2008-12-30 12:30:00,11.69,11.71,11.57,11.67,1090200.0,8.6078,8.6225,8.5194,8.593,1090200.0
2008-12-30 13:00:00,11.68,11.7,11.64,11.68,503800.0,8.6004,8.6151,8.5709,8.6004,503800.0
2008-12-30 13:30:00,11.68,11.72,11.65,11.66,667000.0,8.6004,8.6298,8.5783,8.5857,667000.0
2008-12-30 14:00:00,11.66,11.79,11.65,11.77,888600.0,8.5857,8.6814,8.5783,8.6667,888600.0
2008-12-30 14:30:00,11.77,11.78,11.68,11.75,935200.0,8.6667,8.674,8.6004,8.6519,935200.0
2008-12-30 15:00:00,11.76,11.84,11.72,11.84,1471200.0,8.6593,8.7182,8.6298,8.7182,1471200.0
2008-12-30 15:30:00,11.83,11.88,11.79,11.87,2885800.0,8.7108,8.7477,8.6814,8.7403,2885800.0
2008-12-31 09:30:00,11.79,11.85,11.65,11.81,1721600.0,8.6814,8.7256,8.5783,8.6961,1721600.0
2008-12-31 10:00:00,11.81,12.09,11.81,12.08,1946600.0,8.6961,8.9023,8.6961,8.8949,1946600.0
2008-12-31 10:30:00,12.07,12.15,11.94,11.97,1964600.0,8.8876,8.9465,8.7918,8.8139,1964600.0
2008-12-31 11:00:00,11.97,11.99,11.91,11.99,870400.0,8.8139,8.8287,8.7698,8.8287,870400.0
2008-12-31 11:30:00,12.0,12.03,11.91,11.95,924400.0,8.836,8.8581,8.7698,8.7992,924400.0
2008-12-31 12:00:00,11.95,12.01,11.94,11.98,1056200.0,8.7992,8.8434,8.7918,8.8213,1056200.0
2008-12-31 12:30:00,11.98,12.13,11.97,12.1,1242400.0,8.8213,8.9317,8.8139,8.9097,1242400.0
2008-12-31 13:00:00,12.1,12.17,12.06,12.12,1152600.0,8.9097,8.9612,8.8802,8.9244,1152600.0
2008-12-31 13:30:00,12.11,12.24,12.1,12.22,1449000.0,8.917,9.0127,8.9097,8.998,1449000.0
2008-12-31 14:00:00,12.22,12.29,12.12,12.24,1718400.0,8.998,9.0496,8.9244,9.0127,1718400.0
2008-12-31 14:30:00,12.24,12.27,12.15,12.26,1188200.0,9.0127,9.0348,8.9465,9.0275,1188200.0
2008-12-31 15:00:00,12.26,12.35,12.17,12.32,2238400.0,9.0275,9.0937,8.9612,9.0716,2238400.0
2008-12-31 15:30:00,12.32,12.36,12.18,12.21,3933000.0,9.0716,9.1011,8.9686,8.9907,3933000.0
2009-01-02 09:30:00,12.44,12.79,12.4,12.78,4094200.0,9.16,9.4177,9.1306,9.4104,4094200.0
2009-01-02 10:00:00,12.77,13.11,12.71,13.02,3150200.0,9.403,9.6534,9.3588,9.5871,3150200.0
2009-01-02 10:30:00,13.02,13.37,12.97,13.31,3527600.0,9.5871,9.8448,9.5503,9.8006,3527600.0
2009-01-02 11:00:00,13.3,13.35,13.18,13.31,2156600.0,9.7933,9.8301,9.7049,9.8006,2156600.0
2009-01-02 11:30:00,13.31,13.4,13.1,13.2,2331400.0,9.8006,9.8669,9.646,9.7196,2331400.0
2009-01-02 12:00:00,13.2,13.31,13.16,13.28,1119800.0,9.7196,9.8006,9.6902,9.7785,1119800.0
2009-01-02 12:30:00,13.28,13.48,13.26,13.35,2392800.0,9.7785,9.9258,9.7638,9.8301,2392800.0
2009-01-02 13:00:00,13.35,13.39,13.27,13.39,1408200.0,9.8301,9.8595,9.7712,9.8595,1408200.0
2009-01-02 13:30:00,13.38,13.45,13.29,13.3,1790000.0,9.8522,9.9037,9.7859,9.7933,1790000.0
2009-01-02 14:00:00,13.3,13.34,13.18,13.33,1885600.0,9.7933,9.8227,9.7049,9.8153,1885600.0
2009-01-02 14:30:00,13.33,13.38,13.28,13.36,1567600.0,9.8153,9.8522,9.7785,9.8374,1567600.0
2009-01-02 15:00:00,13.37,13.47,13.31,13.37,2133400.0,9.8448,9.9184,9.8006,9.8448,2133400.0
2009-01-02 15:30:00,13.37,13.43,13.29,13.35,3395200.0,9.8448,9.889,9.7859,9.8301,3395200.0
2009-01-05 09:30:00,13.25,13.55,13.13,13.17,5141400.0,9.7564,9.9773,9.6681,9.6975,5141400.0
2009-01-05 10:00:00,13.17,13.73,13.17,13.71,4268000.0,9.6975,10.1099,9.6975,10.0952,4268000.0
2009-01-05 10:30:00,13.7,13.99,13.66,13.97,3200800.0,10.0878,10.3013,10.0583,10.2866,3200800.0
2009-01-05 11:00:00,13.98,14.18,13.88,13.92,4103600.0,10.294,10.4412,10.2203,10.2498,4103600.0
2009-01-05 11:30:00,13.92,14.08,13.88,13.97,2578800.0,10.2498,10.3676,10.2203,10.2866,2578800.0
2009-01-05 12:00:00,13.96,14.27,13.94,14.23,2649200.0,10.2792,10.5075,10.2645,10.478,2649200.0
2009-01-05 12:30:00,14.22,14.4,14.2,14.38,3567000.0,10.4707,10.6032,10.456,10.5885,3567000.0
2009-01-05 13:00:00,14.38,14.63,14.38,14.49,3669800.0,10.5885,10.7726,10.5885,10.6695,3669800.0
2009-01-05 13:30:00,14.5,14.67,14.38,14.63,2539600.0,10.6769,10.802,10.5885,10.7726,2539600.0
2009-01-05 14:00:00,14.63,14.67,14.36,14.38,3179200.0,10.7726,10.802,10.5738,10.5885,3179200.0
2009-01-05 14:30:00,14.38,14.44,14.04,14.13,3080200.0,10.5885,10.6327,10.3381,10.4044,3080200.0
2009-01-05 15:00:00,14.13,14.27,13.77,13.85,4482400.0,10.4044,10.5075,10.1393,10.1982,4482400.0
2009-01-05 15:30:00,13.84,14.18,13.79,14.15,6867600.0,10.1909,10.4412,10.1541,10.4191,6867600.0
2009-01-06 09:30:00,14.78,15.06,14.54,14.93,7629000.0,10.883,11.0892,10.7063,10.9935,7629000.0
2009-01-06 10:00:00,14.93,15.07,14.52,14.59,6666200.0,10.9935,11.0966,10.6916,10.7431,6666200.0
2009-01-06 10:30:00,14.59,15.01,14.58,14.88,5006600.0,10.7431,11.0524,10.7358,10.9567,5006600.0
2009-01-06 11:00:00,14.88,14.99,14.75,14.99,4336800.0,10.9567,11.0377,10.8609,11.0377,4336800.0
2009-01-06 11:30:00,14.99,15.07,14.9,15.0,4570800.0,11.0377,11.0966,10.9714,11.045,4570800.0
2009-01-06 12:00:00,15.0,15.37,14.99,15.15,5373000.0,11.045,11.3175,11.0377,11.1555,5373000.0
2009-01-06 12:30:00,15.15,15.36,15.13,15.32,3190800.0,11.1555,11.3101,11.1407,11.2807,3190800.0
2009-01-06 13:00:00,15.31,15.33,14.99,15.08,3419400.0,11.2733,11.288,11.0377,11.1039,3419400.0
2009-01-06 13:30:00,15.09,15.22,14.97,15.14,3439200.0,11.1113,11.207,11.0229,11.1481,3439200.0
2009-01-06 14:00:00,15.14,15.44,15.03,15.43,4634800.0,11.1481,11.369,11.0671,11.3616,4634800.0
2009-01-06 14:30:00,15.43,15.72,15.41,15.66,6726200.0,11.3616,11.5752,11.3469,11.531,6726200.0
2009-01-06 15:00:00,15.67,15.69,15.28,15.37,6579600.0,11.5384,11.5531,11.2512,11.3175,6579600.0
2009-01-06 15:30:00,15.35,15.5,15.28,15.41,7655000.0,11.3027,11.4132,11.2512,11.3469,7655000.0
2009-01-07 09:30:00,14.81,15.02,14.4,14.82,7158200.0,10.9051,11.0598,10.6032,10.9125,7158200.0
2009-01-07 10:00:00,14.81,14.89,14.52,14.59,4426600.0,10.9051,10.964,10.6916,10.7431,4426600.0
2009-01-07 10:30:00,14.59,14.59,14.19,14.37,5981600.0,10.7431,10.7431,10.4486,10.5811,5981600.0
2009-01-07 11:00:00,14.37,14.45,14.3,14.43,2934400.0,10.5811,10.64,10.5296,10.6253,2934400.0
2009-01-07 11:30:00,14.42,14.6,14.4,14.55,2269000.0,10.618,10.7505,10.6032,10.7137,2269000.0
2009-01-07 12:00:00,14.55,14.55,14.34,14.45,1894600.0,10.7137,10.7137,10.559,10.64,1894600.0
2009-01-07 12:30:00,14.44,14.52,14.35,14.36,1573800.0,10.6327,10.6916,10.5664,10.5738,1573800.0
2009-01-07 13:00:00,14.36,14.47,14.32,14.45,1884200.0,10.5738,10.6548,10.5443,10.64,1884200.0
2009-01-07 13:30:00,14.45,14.57,14.44,14.45,2465000.0,10.64,10.7284,10.6327,10.64,2465000.0
2009-01-07 14:00:00,14.45,14.52,14.33,14.34,5311800.0,10.64,10.6916,10.5517,10.559,5311800.0
2009-01-07 14:30:00,14.34,14.35,14.2,14.21,2024800.0,10.559,10.5664,10.456,10.4633,2024800.0
2009-01-07 15:00:00,14.21,14.22,13.92,14.04,4070800.0,10.4633,10.4707,10.2498,10.3381,4070800.0
2009-01-07 15:30:00,14.04,14.11,13.96,13.99,5258400.0,10.3381,10.3897,10.2792,10.3013,5258400.0
2009-01-08 09:30:00,13.69,14.11,13.53,13.99,5278600.0,10.0804,10.3897,9.9626,10.3013,5278600.0
2009-01-08 10:00:00,13.99,14.1,13.76,13.93,3763200.0,10.3013,10.3823,10.132,10.2571,3763200.0
2009-01-08 10:30:00,13.93,14.1,13.73,14.05,3872400.0,10.2571,10.3823,10.1099,10.3455,3872400.0
2009-01-08 11:00:00,14.06,14.43,14.04,14.21,4409600.0,10.3529,10.6253,10.3381,10.4633,4409600.0
2009-01-08 11:30:00,14.21,14.35,14.11,14.25,2561000.0,10.4633,10.5664,10.3897,10.4928,2561000.0
2009-01-08 12:00:00,14.25,14.45,14.24,14.41,1715000.0,10.4928,10.64,10.4854,10.6106,1715000.0
2009-01-08 12:30:00,14.41,14.56,14.31,14.42,2111800.0,10.6106,10.721,10.537,10.618,2111800.0
2009-01-08 13:00:00,14.42,14.51,14.17,14.2,2326400.0,10.618,10.6842,10.4339,10.456,2326400.0
2009-01-08 13:30:00,14.19,14.3,14.15,14.19,1491600.0,10.4486,10.5296,10.4191,10.4486,1491600.0
2009-01-08 14:00:00,14.2,14.44,14.17,14.38,2032800.0,10.456,10.6327,10.4339,10.5885,2032800.0
2009-01-08 14:30:00,14.38,14.56,14.37,14.53,2709000.0,10.5885,10.721,10.5811,10.6989,2709000.0
2009-01-08 15:00:00,14.53,14.59,14.42,14.5,2618200.0,10.6989,10.7431,10.618,10.6769,2618200.0
2009-01-08 15:30:00,14.49,14.68,14.43,14.67,4407400.0,10.6695,10.8094,10.6253,10.802,4407400.0
2009-01-09 09:30:00,14.88,14.99,14.11,14.29,5153600.0,10.9567,11.0377,10.3897,10.5222,5153600.0
2009-01-09 10:00:00,14.3,14.37,14.14,14.15,2872600.0,10.5296,10.5811,10.4118,10.4191,2872600.0
2009-01-09 10:30:00,14.15,14.22,13.96,14.18,3126600.0,10.4191,10.4707,10.2792,10.4412,3126600.0
2009-01-09 11:00:00,14.18,14.55,14.17,14.45,2411400.0,10.4412,10.7137,10.4339,10.64,2411400.0
2009-01-09 11:30:00,14.45,14.54,14.26,14.42,2052000.0,10.64,10.7063,10.5001,10.618,2052000.0
2009-01-09 12:00:00,14.42,14.63,14.4,14.54,1702000.0,10.618,10.7726,10.6032,10.7063,1702000.0
2009-01-09 12:30:00,14.54,14.54,14.38,14.45,1067400.0,10.7063,10.7063,10.5885,10.64,1067400.0
2009-01-09 13:00:00,14.46,14.56,14.4,14.45,1491400.0,10.6474,10.721,10.6032,10.64,1491400.0
2009-01-09 13:30:00,14.45,14.5,14.34,14.38,1436400.0,10.64,10.6769,10.559,10.5885,1436400.0
2009-01-09 14:00:00,14.38,14.68,14.38,14.59,1685200.0,10.5885,10.8094,10.5885,10.7431,1685200.0
2009-01-09 14:30:00,14.59,14.79,14.59,14.65,2041200.0,10.7431,10.8904,10.7431,10.7873,2041200.0
2009-01-09 15:00:00,14.65,14.7,14.31,14.44,2732400.0,10.7873,10.8241,10.537,10.6327,2732400.0
2009-01-09 15:30:00,14.44,14.56,14.31,14.36,3817800.0,10.6327,10.721,10.537,10.5738,3817800.0
2009-01-12 09:30:00,13.72,13.84,13.27,13.36,5460600.0,10.1025,10.1909,9.7712,9.8374,5460600.0
2009-01-12 10:00:00,13.36,13.37,13.02,13.06,4388000.0,9.8374,9.8448,9.5871,9.6165,4388000.0
2009-01-12 10:30:00,13.06,13.31,13.05,13.09,2952400.0,9.6165,9.8006,9.6092,9.6386,2952400.0
2009-01-12 11:00:00,13.09,13.13,12.97,13.08,3045800.0,9.6386,9.6681,9.5503,9.6313,3045800.0
2009-01-12 11:30:00,13.08,13.08,12.88,12.95,2276200.0,9.6313,9.6313,9.484,9.5355,2276200.0
2009-01-12 12:00:00,12.95,13.05,12.94,13.03,1652200.0,9.5355,9.6092,9.5282,9.5944,1652200.0
2009-01-12 12:30:00,13.03,13.03,12.88,12.91,1400200.0,9.5944,9.5944,9.484,9.5061,1400200.0
2009-01-12 13:00:00,12.9,12.94,12.84,12.93,1905400.0,9.4987,9.5282,9.4545,9.5208,1905400.0
2009-01-12 13:30:00,12.92,12.99,12.8,12.88,2146400.0,9.5134,9.565,9.4251,9.484,2146400.0
2009-01-12 14:00:00,12.89,12.9,12.76,12.77,2415800.0,9.4914,9.4987,9.3956,9.403,2415800.0
2009-01-12 14:30:00,12.76,12.77,12.56,12.71,3551000.0,9.3956,9.403,9.2484,9.3588,3551000.0
2009-01-12 15:00:00,12.71,12.72,12.6,12.65,3206400.0,9.3588,9.3662,9.2778,9.3146,3206400.0
2009-01-12 15:30:00,12.65,12.81,12.6,12.72,4437800.0,9.3146,9.4325,9.2778,9.3662,4437800.0
2009-01-13 09:30:00,12.45,13.03,12.3,12.86,6489400.0,9.1674,9.5944,9.0569,9.4693,6489400.0
2009-01-13 10:00:00,12.86,12.9,12.56,12.67,4871200.0,9.4693,9.4987,9.2484,9.3294,4871200.0
2009-01-13 10:30:00,12.67,12.88,12.59,12.81,3020600.0,9.3294,9.484,9.2705,9.4325,3020600.0
2009-01-13 11:00:00,12.81,12.87,12.7,12.84,2309800.0,9.4325,9.4766,9.3515,9.4545,2309800.0
2009-01-13 11:30:00,12.84,13.07,12.82,13.06,3269200.0,9.4545,9.6239,9.4398,9.6165,3269200.0
2009-01-13 12:00:00,13.06,13.09,12.96,13.03,2222000.0,9.6165,9.6386,9.5429,9.5944,2222000.0
2009-01-13 12:30:00,13.03,13.18,13.0,13.02,2264800.0,9.5944,9.7049,9.5724,9.5871,2264800.0
2009-01-13 13:00:00,13.02,13.05,12.79,12.85,1921200.0,9.5871,9.6092,9.4177,9.4619,1921200.0
2009-01-13 13:30:00,12.85,12.86,12.53,12.53,1866000.0,9.4619,9.4693,9.2263,9.2263,1866000.0
2009-01-13 14:00:00,12.53,12.72,12.53,12.67,1928000.0,9.2263,9.3662,9.2263,9.3294,1928000.0
2009-01-13 14:30:00,12.67,13.05,12.64,12.9,3200000.0,9.3294,9.6092,9.3073,9.4987,3200000.0
2009-01-13 15:00:00,12.91,12.93,12.7,12.91,2697000.0,9.5061,9.5208,9.3515,9.5061,2697000.0
2009-01-13 15:30:00,12.91,12.99,12.76,12.9,4656000.0,9.5061,9.565,9.3956,9.4987,4656000.0
2009-01-14 09:30:00,12.47,12.49,11.75,11.78,7232800.0,9.1821,9.1968,8.6519,8.674,7232800.0
2009-01-14 10:00:00,11.78,11.88,11.34,11.38,7631000.0,8.674,8.7477,8.35,8.3795,7631000.0
2009-01-14 10:30:00,11.37,11.38,11.06,11.3,9222400.0,8.3721,8.3795,8.1439,8.3206,9222400.0
2009-01-14 11:00:00,11.3,11.65,11.28,11.6,5679400.0,8.3206,8.5783,8.3059,8.5415,5679400.0
2009-01-14 11:30:00,11.6,11.92,11.6,11.81,6623200.0,8.5415,8.7771,8.5415,8.6961,6623200.0
2009-01-14 12:00:00,11.81,11.88,11.72,11.83,3214000.0,8.6961,8.7477,8.6298,8.7108,3214000.0
2009-01-14 12:30:00,11.82,11.88,11.67,11.87,2443800.0,8.7035,8.7477,8.593,8.7403,2443800.0
2009-01-14 13:00:00,11.88,11.97,11.74,11.75,2169600.0,8.7477,8.8139,8.6446,8.6519,2169600.0
2009-01-14 13:30:00,11.75,11.75,11.6,11.62,2722000.0,8.6519,8.6519,8.5415,8.5562,2722000.0
2009-01-14 14:00:00,11.61,11.87,11.55,11.78,3399200.0,8.5488,8.7403,8.5047,8.674,3399200.0
2009-01-14 14:30:00,11.79,11.97,11.79,11.8,2978000.0,8.6814,8.8139,8.6814,8.6888,2978000.0
2009-01-14 15:00:00,11.79,11.79,11.54,11.58,3595800.0,8.6814,8.6814,8.4973,8.5268,3595800.0
2009-01-14 15:30:00,11.57,11.6,11.25,11.53,8052000.0,8.5194,8.5415,8.2838,8.4899,8052000.0
2009-01-15 09:30:00,11.65,11.83,11.34,11.47,4810800.0,8.5783,8.7108,8.35,8.4458,4810800.0
2009-01-15 10:00:00,11.47,11.56,11.05,11.15,4077600.0,8.4458,8.512,8.1365,8.2101,4077600.0
2009-01-15 10:30:00,11.13,11.24,11.01,11.12,2912400.0,8.1954,8.2764,8.107,8.188,2912400.0
2009-01-15 11:00:00,11.12,11.4,11.1,11.35,2648600.0,8.188,8.3942,8.1733,8.3574,2648600.0
2009-01-15 11:30:00,11.36,11.38,11.18,11.2,1988200.0,8.3648,8.3795,8.2322,8.247,1988200.0
2009-01-15 12:00:00,11.2,11.26,11.03,11.06,1788400.0,8.247,8.2911,8.1218,8.1439,1788400.0
2009-01-15 12:30:00,11.05,11.1,10.99,11.01,2344600.0,8.1365,8.1733,8.0923,8.107,2344600.0
2009-01-15 13:00:00,11.02,11.15,11.01,11.14,2079800.0,8.1144,8.2101,8.107,8.2028,2079800.0
2009-01-15 13:30:00,11.15,11.56,11.14,11.54,4972600.0,8.2101,8.512,8.2028,8.4973,4972600.0
2009-01-15 14:00:00,11.55,11.9,11.54,11.86,5780600.0,8.5047,8.7624,8.4973,8.7329,5780600.0
2009-01-15 14:30:00,11.85,11.99,11.72,11.79,5230200.0,8.7256,8.8287,8.6298,8.6814,5230200.0
2009-01-15 15:00:00,11.78,11.99,11.3,11.78,4411000.0,8.674,8.8287,8.3206,8.674,4411000.0
2009-01-15 15:30:00,11.78,11.88,11.47,11.85,5821000.0,8.674,8.7477,8.4458,8.7256,5821000.0
2009-01-16 09:30:00,12.85,12.97,12.43,12.5,8295800.0,9.4619,9.5503,9.1526,9.2042,8295800.0
2009-01-16 10:00:00,12.5,12.65,12.18,12.25,5542600.0,9.2042,9.3146,8.9686,9.0201,5542600.0
2009-01-16 10:30:00,12.24,12.33,12.03,12.15,4061200.0,9.0127,9.079,8.8581,8.9465,4061200.0
2009-01-16 11:00:00,12.15,12.2,12.01,12.14,3910600.0,8.9465,8.9833,8.8434,8.9391,3910600.0
2009-01-16 11:30:00,12.14,12.15,11.8,11.92,4067400.0,8.9391,8.9465,8.6888,8.7771,4067400.0
2009-01-16 12:00:00,11.91,11.95,11.58,11.71,3823800.0,8.7698,8.7992,8.5268,8.6225,3823800.0
2009-01-16 12:30:00,11.71,12.03,11.69,11.99,2416800.0,8.6225,8.8581,8.6078,8.8287,2416800.0
2009-01-16 13:00:00,11.99,12.09,11.88,11.99,2659200.0,8.8287,8.9023,8.7477,8.8287,2659200.0
2009-01-16 13:30:00,11.99,12.1,11.93,12.06,2629600.0,8.8287,8.9097,8.7845,8.8802,2629600.0
2009-01-16 14:00:00,12.07,12.19,12.0,12.15,2998000.0,8.8876,8.9759,8.836,8.9465,2998000.0
2009-01-16 14:30:00,12.14,12.2,12.06,12.2,3854000.0,8.9391,8.9833,8.8802,8.9833,3854000.0
2009-01-16 15:00:00,12.19,12.34,12.09,12.13,4093200.0,8.9759,9.0864,8.9023,8.9317,4093200.0
2009-01-16 15:30:00,12.13,12.26,12.1,12.19,6232200.0,8.9317,9.0275,8.9097,8.9759,6232200.0
2009-01-20 09:30:00,11.88,12.04,11.28,11.45,5832200.0,8.7477,8.8655,8.3059,8.431,5832200.0
2009-01-20 10:00:00,11.45,11.68,11.34,11.67,3446200.0,8.431,8.6004,8.35,8.593,3446200.0
2009-01-20 10:30:00,11.67,11.79,11.61,11.74,2807000.0,8.593,8.6814,8.5488,8.6446,2807000.0
2009-01-20 11:00:00,11.74,11.81,11.72,11.78,1960200.0,8.6446,8.6961,8.6298,8.674,1960200.0
2009-01-20 11:30:00,11.78,11.97,11.77,11.83,2084600.0,8.674,8.8139,8.6667,8.7108,2084600.0
2009-01-20 12:00:00,11.83,12.15,11.83,11.97,3335000.0,8.7108,8.9465,8.7108,8.8139,3335000.0
2009-01-20 12:30:00,11.98,12.2,11.93,12.02,2667800.0,8.8213,8.9833,8.7845,8.8507,2667800.0
2009-01-20 13:00:00,12.02,12.09,11.87,11.97,2371800.0,8.8507,8.9023,8.7403,8.8139,2371800.0
2009-01-20 13:30:00,11.97,11.97,11.56,11.58,2596000.0,8.8139,8.8139,8.512,8.5268,2596000.0
2009-01-20 14:00:00,11.58,11.6,11.33,11.38,3379600.0,8.5268,8.5415,8.3427,8.3795,3379600.0
2009-01-20 14:30:00,11.38,11.41,11.26,11.29,3668200.0,8.3795,8.4016,8.2911,8.3132,3668200.0
2009-01-20 15:00:00,11.29,11.29,11.05,11.18,4173200.0,8.3132,8.3132,8.1365,8.2322,4173200.0
2009-01-20 15:30:00,11.18,11.32,11.01,11.05,6452400.0,8.2322,8.3353,8.107,8.1365,6452400.0
2009-01-21 09:30:00,11.28,11.43,10.84,11.1,7101200.0,8.3059,8.4163,7.9819,8.1733,7101200.0
2009-01-21 10:00:00,11.1,11.51,11.04,11.31,6547000.0,8.1733,8.4752,8.1291,8.3279,6547000.0
2009-01-21 10:30:00,11.31,11.37,10.99,11.02,3785800.0,8.3279,8.3721,8.0923,8.1144,3785800.0
2009-01-21 11:00:00,11.02,11.24,10.99,11.2,2890600.0,8.1144,8.2764,8.0923,8.247,2890600.0
2009-01-21 11:30:00,11.21,11.38,11.19,11.3,2893600.0,8.2543,8.3795,8.2396,8.3206,2893600.0
2009-01-21 12:00:00,11.3,11.45,11.25,11.34,2196800.0,8.3206,8.431,8.2838,8.35,2196800.0
2009-01-21 12:30:00,11.34,11.43,11.23,11.35,2442400.0,8.35,8.4163,8.269,8.3574,2442400.0
2009-01-21 13:00:00,11.35,11.43,11.22,11.24,2457000.0,8.3574,8.4163,8.2617,8.2764,2457000.0
2009-01-21 13:30:00,11.25,11.4,11.21,11.4,3528000.0,8.2838,8.3942,8.2543,8.3942,3528000.0
2009-01-21 14:00:00,11.4,11.49,11.34,11.45,2645600.0,8.3942,8.4605,8.35,8.431,2645600.0
2009-01-21 14:30:00,11.46,11.54,11.44,11.48,3853200.0,8.4384,8.4973,8.4237,8.4531,3853200.0
2009-01-21 15:00:00,11.48,11.61,11.38,11.52,4014200.0,8.4531,8.5488,8.3795,8.4826,4014200.0
2009-01-21 15:30:00,11.52,11.77,11.46,11.72,5209200.0,8.4826,8.6667,8.4384,8.6298,5209200.0
2009-01-22 09:30:00,11.32,11.38,11.02,11.12,4486600.0,8.3353,8.3795,8.1144,8.188,4486600.0
2009-01-22 10:00:00,11.12,11.38,11.09,11.35,3373800.0,8.188,8.3795,8.166,8.3574,3373800.0
2009-01-22 10:30:00,11.35,11.36,11.14,11.15,2892200.0,8.3574,8.3648,8.2028,8.2101,2892200.0
2009-01-22 11:00:00,11.15,11.24,11.03,11.13,3118200.0,8.2101,8.2764,8.1218,8.1954,3118200.0
2009-01-22 11:30:00,11.13,11.13,10.96,10.98,2170400.0,8.1954,8.1954,8.0702,8.085,2170400.0
2009-01-22 12:00:00,10.98,11.09,10.95,11.08,2029000.0,8.085,8.166,8.0629,8.1586,2029000.0
2009-01-22 12:30:00,11.07,11.2,11.04,11.13,2498600.0,8.1512,8.247,8.1291,8.1954,2498600.0
2009-01-22 13:00:00,11.13,11.21,11.0,11.06,1911800.0,8.1954,8.2543,8.0997,8.1439,1911800.0
2009-01-22 13:30:00,11.06,11.24,11.03,11.23,2278600.0,8.1439,8.2764,8.1218,8.269,2278600.0
2009-01-22 14:00:00,11.23,11.49,11.2,11.33,3249800.0,8.269,8.4605,8.247,8.3427,3249800.0
2009-01-22 14:30:00,11.33,11.47,11.22,11.38,3033200.0,8.3427,8.4458,8.2617,8.3795,3033200.0
2009-01-22 15:00:00,11.38,11.38,11.15,11.31,3749800.0,8.3795,8.3795,8.2101,8.3279,3749800.0
2009-01-22 15:30:00,11.31,11.45,11.17,11.24,5136000.0,8.3279,8.431,8.2249,8.2764,5136000.0
2009-01-23 09:30:00,10.88,10.99,10.58,10.9,4597000.0,8.0113,8.0923,7.7904,8.0261,4597000.0
2009-01-23 10:00:00,10.9,11.3,10.89,11.19,3534200.0,8.0261,8.3206,8.0187,8.2396,3534200.0
2009-01-23 10:30:00,11.19,11.21,10.95,11.13,3499800.0,8.2396,8.2543,8.0629,8.1954,3499800.0
2009-01-23 11:00:00,11.13,11.37,11.13,11.25,3399400.0,8.1954,8.3721,8.1954,8.2838,3399400.0
2009-01-23 11:30:00,11.24,11.58,11.2,11.38,3888800.0,8.2764,8.5268,8.247,8.3795,3888800.0
2009-01-23 12:00:00,11.38,11.61,11.35,11.57,3390600.0,8.3795,8.5488,8.3574,8.5194,3390600.0
2009-01-23 12:30:00,11.58,11.75,11.45,11.7,3619600.0,8.5268,8.6519,8.431,8.6151,3619600.0
2009-01-23 13:00:00,11.7,12.03,11.67,11.95,5915000.0,8.6151,8.8581,8.593,8.7992,5915000.0
2009-01-23 13:30:00,11.95,12.03,11.74,11.88,3706200.0,8.7992,8.8581,8.6446,8.7477,3706200.0
2009-01-23 14:00:00,11.87,11.91,11.52,11.59,4885600.0,8.7403,8.7698,8.4826,8.5341,4885600.0
2009-01-23 14:30:00,11.59,11.63,11.33,11.41,3718000.0,8.5341,8.5636,8.3427,8.4016,3718000.0
2009-01-23 15:00:00,11.42,11.49,11.3,11.39,2917200.0,8.4089,8.4605,8.3206,8.3869,2917200.0
2009-01-23 15:30:00,11.39,11.47,11.31,11.38,5380400.0,8.3869,8.4458,8.3279,8.3795,5380400.0
2009-01-26 09:30:00,11.85,13.12,11.46,12.87,16661600.0,8.7256,9.6607,8.4384,9.4766,16661600.0
2009-01-26 10:00:00,12.87,13.15,12.45,12.74,9337800.0,9.4766,9.6828,9.1674,9.3809,9337800.0
2009-01-26 10:30:00,12.74,13.0,12.59,12.98,4296200.0,9.3809,9.5724,9.2705,9.5576,4296200.0
2009-01-26 11:00:00,12.99,13.1,12.65,12.94,5317400.0,9.565,9.646,9.3146,9.5282,5317400.0
2009-01-26 11:30:00,12.94,12.99,12.52,12.57,3102600.0,9.5282,9.565,9.2189,9.2557,3102600.0
2009-01-26 12:00:00,12.56,12.74,12.55,12.69,2638200.0,9.2484,9.3809,9.241,9.3441,2638200.0
2009-01-26 12:30:00,12.7,12.74,12.5,12.57,2637600.0,9.3515,9.3809,9.2042,9.2557,2637600.0
2009-01-26 13:00:00,12.55,12.78,12.51,12.78,2832600.0,9.241,9.4104,9.2116,9.4104,2832600.0
2009-01-26 13:30:00,12.77,12.79,12.4,12.47,3478200.0,9.403,9.4177,9.1306,9.1821,3478200.0
2009-01-26 14:00:00,12.47,12.55,12.34,12.4,4093000.0,9.1821,9.241,9.0864,9.1306,4093000.0
2009-01-26 14:30:00,12.42,12.72,12.37,12.68,3224400.0,9.1453,9.3662,9.1085,9.3367,3224400.0
2009-01-26 15:00:00,12.67,12.75,12.53,12.66,2733000.0,9.3294,9.3883,9.2263,9.322,2733000.0
2009-01-26 15:30:00,12.65,12.68,12.3,12.47,5045800.0,9.3146,9.3367,9.0569,9.1821,5045800.0
2009-01-27 09:30:00,12.69,12.92,12.5,12.65,7078800.0,9.3441,9.5134,9.2042,9.3146,7078800.0
2009-01-27 10:00:00,12.64,12.85,12.35,12.69,5489800.0,9.3073,9.4619,9.0937,9.3441,5489800.0
2009-01-27 10:30:00,12.69,12.88,12.59,12.7,3082800.0,9.3441,9.484,9.2705,9.3515,3082800.0
2009-01-27 11:00:00,12.69,12.95,12.65,12.91,2316800.0,9.3441,9.5355,9.3146,9.5061,2316800.0
2009-01-27 11:30:00,12.91,12.93,12.7,12.84,2000000.0,9.5061,9.5208,9.3515,9.4545,2000000.0
2009-01-27 12:00:00,12.85,13.09,12.8,13.04,2834600.0,9.4619,9.6386,9.4251,9.6018,2834600.0
2009-01-27 12:30:00,13.05,13.1,12.89,12.95,2283600.0,9.6092,9.646,9.4914,9.5355,2283600.0
2009-01-27 13:00:00,12.95,12.97,12.82,12.82,2308200.0,9.5355,9.5503,9.4398,9.4398,2308200.0
2009-01-27 13:30:00,12.82,12.9,12.77,12.78,2091000.0,9.4398,9.4987,9.403,9.4104,2091000.0
2009-01-27 14:00:00,12.78,12.78,12.65,12.67,2651400.0,9.4104,9.4104,9.3146,9.3294,2651400.0
2009-01-27 14:30:00,12.67,12.81,12.61,12.78,2132800.0,9.3294,9.4325,9.2852,9.4104,2132800.0
2009-01-27 15:00:00,12.78,12.84,12.63,12.81,2889600.0,9.4104,9.4545,9.2999,9.4325,2889600.0
2009-01-27 15:30:00,12.81,12.88,12.71,12.81,4566000.0,9.4325,9.484,9.3588,9.4325,4566000.0
2009-01-28 09:30:00,13.22,13.44,13.18,13.26,5394000.0,9.7343,9.8963,9.7049,9.7638,5394000.0
2009-01-28 10:00:00,13.26,13.33,13.15,13.31,3134800.0,9.7638,9.8153,9.6828,9.8006,3134800.0
2009-01-28 10:30:00,13.31,13.62,13.26,13.61,4753800.0,9.8006,10.0289,9.7638,10.0215,4753800.0
2009-01-28 11:00:00,13.62,13.8,13.55,13.58,4443000.0,10.0289,10.1614,9.9773,9.9994,4443000.0
2009-01-28 11:30:00,13.59,13.61,13.46,13.55,2665200.0,10.0068,10.0215,9.9111,9.9773,2665200.0
2009-01-28 12:00:00,13.55,13.76,13.54,13.75,2761800.0,9.9773,10.132,9.97,10.1246,2761800.0
2009-01-28 12:30:00,13.75,13.79,13.71,13.73,2432200.0,10.1246,10.1541,10.0952,10.1099,2432200.0
2009-01-28 13:00:00,13.72,13.96,13.67,13.95,3473000.0,10.1025,10.2792,10.0657,10.2719,3473000.0
2009-01-28 13:30:00,13.95,14.15,13.9,14.11,5078000.0,10.2719,10.4191,10.2351,10.3897,5078000.0
2009-01-28 14:00:00,14.11,14.19,13.88,13.97,5958600.0,10.3897,10.4486,10.2203,10.2866,5958600.0
2009-01-28 14:30:00,13.98,14.09,13.87,14.07,4226800.0,10.294,10.375,10.213,10.3602,4226800.0
2009-01-28 15:00:00,14.06,14.1,13.9,13.93,5289600.0,10.3529,10.3823,10.2351,10.2571,5289600.0
2009-01-28 15:30:00,13.93,14.12,13.85,14.05,6931600.0,10.2571,10.3971,10.1982,10.3455,6931600.0
2009-01-29 09:30:00,13.47,13.5,13.13,13.43,5763200.0,9.9184,9.9405,9.6681,9.889,5763200.0
2009-01-29 10:00:00,13.42,13.51,13.24,13.46,4708800.0,9.8816,9.9479,9.7491,9.9111,4708800.0
2009-01-29 10:30:00,13.47,13.61,13.45,13.58,3855200.0,9.9184,10.0215,9.9037,9.9994,3855200.0
2009-01-29 11:00:00,13.58,13.68,13.47,13.58,2741000.0,9.9994,10.0731,9.9184,9.9994,2741000.0
2009-01-29 11:30:00,13.57,13.65,13.5,13.53,1609000.0,9.9921,10.051,9.9405,9.9626,1609000.0
2009-01-29 12:00:00,13.52,13.54,13.42,13.52,2667000.0,9.9552,9.97,9.8816,9.9552,2667000.0
2009-01-29 12:30:00,13.52,13.62,13.36,13.4,2557200.0,9.9552,10.0289,9.8374,9.8669,2557200.0
2009-01-29 13:00:00,13.4,13.47,13.35,13.4,2128200.0,9.8669,9.9184,9.8301,9.8669,2128200.0
2009-01-29 13:30:00,13.4,13.42,13.33,13.4,2036200.0,9.8669,9.8816,9.8153,9.8669,2036200.0
2009-01-29 14:00:00,13.4,13.43,13.33,13.41,2734600.0,9.8669,9.889,9.8153,9.8743,2734600.0
2009-01-29 14:30:00,13.4,13.45,13.27,13.33,2579400.0,9.8669,9.9037,9.7712,9.8153,2579400.0
2009-01-29 15:00:00,13.34,13.43,13.28,13.32,2757200.0,9.8227,9.889,9.7785,9.808,2757200.0
2009-01-29 15:30:00,13.32,13.4,13.24,13.35,4680800.0,9.808,9.8669,9.7491,9.8301,4680800.0
2009-01-30 09:30:00,13.56,13.56,12.86,12.9,5279600.0,9.9847,9.9847,9.4693,9.4987,5279600.0
2009-01-30 10:00:00,12.9,13.03,12.58,12.61,3932800.0,9.4987,9.5944,9.2631,9.2852,3932800.0
2009-01-30 10:30:00,12.62,12.92,12.58,12.83,3123200.0,9.2925,9.5134,9.2631,9.4472,3123200.0
2009-01-30 11:00:00,12.82,13.01,12.72,12.74,2427200.0,9.4398,9.5797,9.3662,9.3809,2427200.0
2009-01-30 11:30:00,12.73,12.76,12.62,12.64,2640800.0,9.3735,9.3956,9.2925,9.3073,2640800.0
2009-01-30 12:00:00,12.64,12.75,12.6,12.68,2018600.0,9.3073,9.3883,9.2778,9.3367,2018600.0
2009-01-30 12:30:00,12.69,12.75,12.62,12.74,1381800.0,9.3441,9.3883,9.2925,9.3809,1381800.0
2009-01-30 13:00:00,12.74,12.87,12.63,12.71,2457400.0,9.3809,9.4766,9.2999,9.3588,2457400.0
2009-01-30 13:30:00,12.71,12.71,12.58,12.64,2363400.0,9.3588,9.3588,9.2631,9.3073,2363400.0
2009-01-30 14:00:00,12.64,12.7,12.51,12.62,2188400.0,9.3073,9.3515,9.2116,9.2925,2188400.0
2009-01-30 14:30:00,12.61,12.68,12.47,12.54,2170800.0,9.2852,9.3367,9.1821,9.2336,2170800.0
2009-01-30 15:00:00,12.54,12.61,12.43,12.44,2983600.0,9.2336,9.2852,9.1526,9.16,2983600.0
2009-01-30 15:30:00,12.45,12.63,12.38,12.6,5272200.0,9.1674,9.2999,9.1158,9.2778,5272200.0
2009-02-02 09:30:00,12.28,12.55,12.11,12.48,3232800.0,9.0422,9.241,8.917,9.1895,3232800.0
2009-02-02 10:00:00,12.48,12.81,12.44,12.65,5423800.0,9.1895,9.4325,9.16,9.3146,5423800.0
2009-02-02 10:30:00,12.65,12.7,12.33,12.43,4587200.0,9.3146,9.3515,9.079,9.1526,4587200.0
2009-02-02 11:00:00,12.43,12.47,12.27,12.38,2686200.0,9.1526,9.1821,9.0348,9.1158,2686200.0
2009-02-02 11:30:00,12.38,12.49,12.34,12.36,2524200.0,9.1158,9.1968,9.0864,9.1011,2524200.0
2009-02-02 12:00:00,12.37,12.5,12.37,12.49,2266400.0,9.1085,9.2042,9.1085,9.1968,2266400.0
2009-02-02 12:30:00,12.49,12.59,12.48,12.52,2309800.0,9.1968,9.2705,9.1895,9.2189,2309800.0
2009-02-02 13:00:00,12.52,12.54,12.37,12.38,2093000.0,9.2189,9.2336,9.1085,9.1158,2093000.0
2009-02-02 13:30:00,12.38,12.44,12.31,12.31,1283800.0,9.1158,9.16,9.0643,9.0643,1283800.0
2009-02-02 14:00:00,12.31,12.33,12.21,12.22,2018800.0,9.0643,9.079,8.9907,8.998,2018800.0
2009-02-02 14:30:00,12.22,12.25,12.12,12.12,1862800.0,8.998,9.0201,8.9244,8.9244,1862800.0
2009-02-02 15:00:00,12.12,12.29,12.11,12.24,2575400.0,8.9244,9.0496,8.917,9.0127,2575400.0
2009-02-02 15:30:00,12.24,12.36,12.24,12.29,4457400.0,9.0127,9.1011,9.0127,9.0496,4457400.0
2009-02-03 09:30:00,12.62,12.64,12.34,12.52,3480400.0,9.2925,9.3073,9.0864,9.2189,3480400.0
2009-02-03 10:00:00,12.52,12.77,12.42,12.76,4945800.0,9.2189,9.403,9.1453,9.3956,4945800.0
2009-02-03 10:30:00,12.76,12.87,12.67,12.7,3449800.0,9.3956,9.4766,9.3294,9.3515,3449800.0
2009-02-03 11:00:00,12.7,12.94,12.69,12.86,2913200.0,9.3515,9.5282,9.3441,9.4693,2913200.0
2009-02-03 11:30:00,12.86,12.86,12.57,12.63,2646400.0,9.4693,9.4693,9.2557,9.2999,2646400.0
2009-02-03 12:00:00,12.63,12.7,12.59,12.69,1919400.0,9.2999,9.3515,9.2705,9.3441,1919400.0
2009-02-03 12:30:00,12.68,12.71,12.59,12.6,1075400.0,9.3367,9.3588,9.2705,9.2778,1075400.0
2009-02-03 13:00:00,12.6,12.65,12.52,12.52,1486600.0,9.2778,9.3146,9.2189,9.2189,1486600.0
2009-02-03 13:30:00,12.52,12.63,12.49,12.56,1928800.0,9.2189,9.2999,9.1968,9.2484,1928800.0
2009-02-03 14:00:00,12.56,12.69,12.51,12.56,2467400.0,9.2484,9.3441,9.2116,9.2484,2467400.0
2009-02-03 14:30:00,12.56,12.69,12.54,12.61,2643800.0,9.2484,9.3441,9.2336,9.2852,2643800.0
2009-02-03 15:00:00,12.61,12.72,12.56,12.67,3427000.0,9.2852,9.3662,9.2484,9.3294,3427000.0
2009-02-03 15:30:00,12.67,12.69,12.52,12.56,5094600.0,9.3294,9.3441,9.2189,9.2484,5094600.0
2009-02-04 09:30:00,13.56,13.69,13.22,13.67,9622800.0,9.9847,10.0804,9.7343,10.0657,9622800.0
2009-02-04 10:00:00,13.66,14.03,13.66,13.79,7973600.0,10.0583,10.3308,10.0583,10.1541,7973600.0
2009-02-04 10:30:00,13.8,13.94,13.73,13.87,6238200.0,10.1614,10.2645,10.1099,10.213,6238200.0
2009-02-04 11:00:00,13.87,13.98,13.83,13.96,4947600.0,10.213,10.294,10.1835,10.2792,4947600.0
2009-02-04 11:30:00,13.96,14.06,13.78,13.82,4907400.0,10.2792,10.3529,10.1467,10.1761,4907400.0
2009-02-04 12:00:00,13.83,13.88,13.75,13.77,2588000.0,10.1835,10.2203,10.1246,10.1393,2588000.0
2009-02-04 12:30:00,13.76,13.9,13.74,13.87,2428600.0,10.132,10.2351,10.1172,10.213,2428600.0
2009-02-04 13:00:00,13.86,14.02,13.81,14.01,3127200.0,10.2056,10.3234,10.1688,10.3161,3127200.0
2009-02-04 13:30:00,14.01,14.03,13.71,13.81,5362000.0,10.3161,10.3308,10.0952,10.1688,5362000.0
2009-02-04 14:00:00,13.81,13.83,13.6,13.67,5521400.0,10.1688,10.1835,10.0142,10.0657,5521400.0
2009-02-04 14:30:00,13.67,13.73,13.52,13.72,5474800.0,10.0657,10.1099,9.9552,10.1025,5474800.0
2009-02-04 15:00:00,13.72,13.88,13.65,13.86,5365200.0,10.1025,10.2203,10.051,10.2056,5365200.0
2009-02-04 15:30:00,13.86,13.88,13.59,13.64,5943800.0,10.2056,10.2203,10.0068,10.0436,5943800.0
2009-02-05 09:30:00,13.5,13.78,13.32,13.5,5551400.0,9.9405,10.1467,9.808,9.9405,5551400.0
2009-02-05 10:00:00,13.51,13.93,13.4,13.87,5585400.0,9.9479,10.2571,9.8669,10.213,5585400.0
2009-02-05 10:30:00,13.88,14.24,13.85,14.02,6451000.0,10.2203,10.4854,10.1982,10.3234,6451000.0
2009-02-05 11:00:00,14.02,14.17,13.97,14.06,5721000.0,10.3234,10.4339,10.2866,10.3529,5721000.0
2009-02-05 11:30:00,14.06,14.34,14.05,14.34,5771400.0,10.3529,10.559,10.3455,10.559,5771400.0
2009-02-05 12:00:00,14.34,14.44,14.26,14.26,4453800.0,10.559,10.6327,10.5001,10.5001,4453800.0
2009-02-05 12:30:00,14.26,14.28,14.1,14.21,3605000.0,10.5001,10.5149,10.3823,10.4633,3605000.0
2009-02-05 13:00:00,14.21,14.3,14.16,14.22,2843400.0,10.4633,10.5296,10.4265,10.4707,2843400.0
2009-02-05 13:30:00,14.22,14.3,14.18,14.24,3060600.0,10.4707,10.5296,10.4412,10.4854,3060600.0
2009-02-05 14:00:00,14.23,14.41,14.23,14.34,3946600.0,10.478,10.6106,10.478,10.559,3946600.0
2009-02-05 14:30:00,14.35,14.36,14.12,14.15,3666000.0,10.5664,10.5738,10.3971,10.4191,3666000.0
2009-02-05 15:00:00,14.15,14.22,14.06,14.22,3574200.0,10.4191,10.4707,10.3529,10.4707,3574200.0
2009-02-05 15:30:00,14.21,14.25,14.13,14.19,6523000.0,10.4633,10.4928,10.4044,10.4486,6523000.0
2009-02-06 09:30:00,14.7,15.18,14.61,15.0,8078000.0,10.8241,11.1776,10.7579,11.045,8078000.0
2009-02-06 10:00:00,15.0,15.03,14.74,14.79,7869600.0,11.045,11.0671,10.8536,10.8904,7869600.0
2009-02-06 10:30:00,14.79,14.84,14.62,14.77,4872800.0,10.8904,10.9272,10.7652,10.8757,4872800.0
2009-02-06 11:00:00,14.77,14.96,14.72,14.92,4708600.0,10.8757,11.0156,10.8389,10.9861,4708600.0
2009-02-06 11:30:00,14.9,14.99,14.85,14.99,2980600.0,10.9714,11.0377,10.9346,11.0377,2980600.0
2009-02-06 12:00:00,14.98,15.0,14.88,14.88,3185600.0,11.0303,11.045,10.9567,10.9567,3185600.0
2009-02-06 12:30:00,14.88,15.0,14.85,14.99,2417400.0,10.9567,11.045,10.9346,11.0377,2417400.0
2009-02-06 13:00:00,14.99,15.13,14.97,15.12,3318000.0,11.0377,11.1407,11.0229,11.1334,3318000.0
2009-02-06 13:30:00,15.11,15.24,15.11,15.2,3656800.0,11.126,11.2217,11.126,11.1923,3656800.0
2009-02-06 14:00:00,15.2,15.24,15.03,15.05,5310600.0,11.1923,11.2217,11.0671,11.0818,5310600.0
2009-02-06 14:30:00,15.05,15.15,14.99,15.02,3906800.0,11.0818,11.1555,11.0377,11.0598,3906800.0
2009-02-06 15:00:00,15.02,15.05,14.9,15.04,3998600.0,11.0598,11.0818,10.9714,11.0745,3998600.0
2009-02-06 15:30:00,15.04,15.05,14.86,14.88,6284000.0,11.0745,11.0818,10.9419,10.9567,6284000.0
2009-02-09 09:30:00,15.1,15.38,14.91,15.28,5446200.0,11.1187,11.3248,10.9788,11.2512,5446200.0
2009-02-09 10:00:00,15.28,15.36,15.1,15.33,5449800.0,11.2512,11.3101,11.1187,11.288,5449800.0
2009-02-09 10:30:00,15.33,15.63,15.26,15.6,5518000.0,11.288,11.5089,11.2365,11.4868,5518000.0
2009-02-09 11:00:00,15.61,15.61,15.34,15.36,3635000.0,11.4942,11.4942,11.2954,11.3101,3635000.0
2009-02-09 11:30:00,15.36,15.38,14.93,15.13,5077000.0,11.3101,11.3248,10.9935,11.1407,5077000.0
2009-02-09 12:00:00,15.13,15.21,15.0,15.19,2858400.0,11.1407,11.1997,11.045,11.1849,2858400.0
2009-02-09 12:30:00,15.19,15.22,14.99,15.01,3234200.0,11.1849,11.207,11.0377,11.0524,3234200.0
2009-02-09 13:00:00,15.01,15.15,14.97,15.03,3445800.0,11.0524,11.1555,11.0229,11.0671,3445800.0
2009-02-09 13:30:00,15.03,15.05,14.81,15.0,4472800.0,11.0671,11.0818,10.9051,11.045,4472800.0
2009-02-09 14:00:00,14.99,15.03,14.43,14.49,4519000.0,11.0377,11.0671,10.6253,10.6695,4519000.0
2009-02-09 14:30:00,14.49,14.7,14.49,14.62,4391200.0,10.6695,10.8241,10.6695,10.7652,4391200.0
2009-02-09 15:00:00,14.62,14.83,14.56,14.81,3506600.0,10.7652,10.9198,10.721,10.9051,3506600.0
2009-02-09 15:30:00,14.82,14.87,14.62,14.67,5114200.0,10.9125,10.9493,10.7652,10.802,5114200.0
2009-02-10 09:30:00,14.7,15.02,14.63,14.89,4088000.0,10.8241,11.0598,10.7726,10.964,4088000.0
2009-02-10 10:00:00,14.89,14.99,14.22,14.22,5191600.0,10.964,11.0377,10.4707,10.4707,5191600.0
2009-02-10 10:30:00,14.22,14.48,14.19,14.48,3274800.0,10.4707,10.6621,10.4486,10.6621,3274800.0
2009-02-10 11:00:00,14.47,14.59,14.13,14.42,5029800.0,10.6548,10.7431,10.4044,10.618,5029800.0
2009-02-10 11:30:00,14.42,14.44,13.91,14.06,4445800.0,10.618,10.6327,10.2424,10.3529,4445800.0
2009-02-10 12:00:00,14.08,14.28,14.04,14.21,2468800.0,10.3676,10.5149,10.3381,10.4633,2468800.0
2009-02-10 12:30:00,14.2,14.24,14.08,14.15,1665200.0,10.456,10.4854,10.3676,10.4191,1665200.0
2009-02-10 13:00:00,14.15,14.16,13.88,13.91,2278800.0,10.4191,10.4265,10.2203,10.2424,2278800.0
2009-02-10 13:30:00,13.91,14.0,13.88,13.91,1741600.0,10.2424,10.3087,10.2203,10.2424,1741600.0
2009-02-10 14:00:00,13.91,13.96,13.55,13.61,3045400.0,10.2424,10.2792,9.9773,10.0215,3045400.0
2009-02-10 14:30:00,13.62,13.8,13.56,13.6,3527400.0,10.0289,10.1614,9.9847,10.0142,3527400.0
2009-02-10 15:00:00,13.6,13.71,13.4,13.56,3277400.0,10.0142,10.0952,9.8669,9.9847,3277400.0
2009-02-10 15:30:00,13.55,13.79,13.5,13.65,5202400.0,9.9773,10.1541,9.9405,10.051,5202400.0
2009-02-11 09:30:00,13.9,14.27,13.75,14.17,4919800.0,10.2351,10.5075,10.1246,10.4339,4919800.0
2009-02-11 10:00:00,14.16,14.28,13.96,14.01,4751600.0,10.4265,10.5149,10.2792,10.3161,4751600.0
2009-02-11 10:30:00,14.01,14.12,13.8,14.0,3576800.0,10.3161,10.3971,10.1614,10.3087,3576800.0
2009-02-11 11:00:00,13.99,14.12,13.92,14.06,5004000.0,10.3013,10.3971,10.2498,10.3529,5004000.0
2009-02-11 11:30:00,14.05,14.16,14.03,14.14,2279000.0,10.3455,10.4265,10.3308,10.4118,2279000.0
2009-02-11 12:00:00,14.14,14.28,14.13,14.18,2884400.0,10.4118,10.5149,10.4044,10.4412,2884400.0
2009-02-11 12:30:00,14.18,14.37,14.13,14.21,2966400.0,10.4412,10.5811,10.4044,10.4633,2966400.0
2009-02-11 13:00:00,14.21,14.26,14.1,14.18,4085400.0,10.4633,10.5001,10.3823,10.4412,4085400.0
2009-02-11 13:30:00,14.18,14.18,13.72,13.76,4814200.0,10.4412,10.4412,10.1025,10.132,4814200.0
2009-02-11 14:00:00,13.76,13.82,13.53,13.63,3960200.0,10.132,10.1761,9.9626,10.0362,3960200.0
2009-02-11 14:30:00,13.62,13.99,13.62,13.94,4767400.0,10.0289,10.3013,10.0289,10.2645,4767400.0
2009-02-11 15:00:00,13.94,14.11,13.88,13.99,3310400.0,10.2645,10.3897,10.2203,10.3013,3310400.0
2009-02-11 15:30:00,13.99,14.04,13.81,13.95,2959000.0,10.3013,10.3381,10.1688,10.2719,2959000.0
2009-02-12 09:30:00,13.75,14.17,13.55,13.97,5214400.0,10.1246,10.4339,9.9773,10.2866,5214400.0
2009-02-12 10:00:00,13.97,14.35,13.78,14.34,4304600.0,10.2866,10.5664,10.1467,10.559,4304600.0
2009-02-12 10:30:00,14.34,14.43,14.12,14.29,3734000.0,10.559,10.6253,10.3971,10.5222,3734000.0
2009-02-12 11:00:00,14.29,14.42,14.19,14.39,3215800.0,10.5222,10.618,10.4486,10.5959,3215800.0
2009-02-12 11:30:00,14.39,14.76,14.39,14.65,4473200.0,10.5959,10.8683,10.5959,10.7873,4473200.0
2009-02-12 12:00:00,14.65,14.81,14.62,14.79,2663200.0,10.7873,10.9051,10.7652,10.8904,2663200.0
2009-02-12 12:30:00,14.79,14.84,14.68,14.75,2410600.0,10.8904,10.9272,10.8094,10.8609,2410600.0
2009-02-12 13:00:00,14.75,14.77,14.46,14.52,3084600.0,10.8609,10.8757,10.6474,10.6916,3084600.0
2009-02-12 13:30:00,14.52,14.58,14.38,14.55,2378600.0,10.6916,10.7358,10.5885,10.7137,2378600.0
2009-02-12 14:00:00,14.54,14.68,14.47,14.52,2801200.0,10.7063,10.8094,10.6548,10.6916,2801200.0
2009-02-12 14:30:00,14.52,14.55,14.18,14.24,3941800.0,10.6916,10.7137,10.4412,10.4854,3941800.0
2009-02-12 15:00:00,14.24,14.63,14.15,14.63,4992000.0,10.4854,10.7726,10.4191,10.7726,4992000.0
2009-02-12 15:30:00,14.63,14.72,14.47,14.71,6520600.0,10.7726,10.8389,10.6548,10.8315,6520600.0
2009-02-13 09:30:00,14.82,15.43,14.76,15.24,7888800.0,10.9125,11.3616,10.8683,11.2217,7888800.0
2009-02-13 10:00:00,15.24,15.31,15.12,15.24,4274400.0,11.2217,11.2733,11.1334,11.2217,4274400.0
2009-02-13 10:30:00,15.24,15.42,15.19,15.24,4434800.0,11.2217,11.3543,11.1849,11.2217,4434800.0
2009-02-13 11:00:00,15.25,15.29,15.09,15.18,2589600.0,11.2291,11.2586,11.1113,11.1776,2589600.0
2009-02-13 11:30:00,15.17,15.3,15.07,15.1,2615200.0,11.1702,11.2659,11.0966,11.1187,2615200.0
2009-02-13 12:00:00,15.1,15.22,15.09,15.15,2114400.0,11.1187,11.207,11.1113,11.1555,2114400.0
2009-02-13 12:30:00,15.15,15.23,14.88,14.92,3270200.0,11.1555,11.2144,10.9567,10.9861,3270200.0
2009-02-13 13:00:00,14.92,15.06,14.89,15.04,1860000.0,10.9861,11.0892,10.964,11.0745,1860000.0
2009-02-13 13:30:00,15.03,15.29,15.03,15.28,2600800.0,11.0671,11.2586,11.0671,11.2512,2600800.0
2009-02-13 14:00:00,15.28,15.35,15.24,15.3,3104000.0,11.2512,11.3027,11.2217,11.2659,3104000.0
2009-02-13 14:30:00,15.31,15.37,15.26,15.36,2478000.0,11.2733,11.3175,11.2365,11.3101,2478000.0
2009-02-13 15:00:00,15.37,15.44,15.24,15.39,4400000.0,11.3175,11.369,11.2217,11.3322,4400000.0
2009-02-13 15:30:00,15.38,15.45,15.25,15.25,5665600.0,11.3248,11.3764,11.2291,11.2291,5665600.0
2009-02-17 09:30:00,14.4,14.47,13.75,14.0,7175800.0,10.6032,10.6548,10.1246,10.3087,7175800.0
2009-02-17 10:00:00,13.99,14.13,13.85,14.12,3278200.0,10.3013,10.4044,10.1982,10.3971,3278200.0
2009-02-17 10:30:00,14.12,14.2,14.01,14.18,2662400.0,10.3971,10.456,10.3161,10.4412,2662400.0
2009-02-17 11:00:00,14.18,14.18,14.0,14.03,2465000.0,10.4412,10.4412,10.3087,10.3308,2465000.0
2009-02-17 11:30:00,14.03,14.03,13.84,13.88,2637400.0,10.3308,10.3308,10.1909,10.2203,2637400.0
2009-02-17 12:00:00,13.87,13.96,13.75,13.79,2610200.0,10.213,10.2792,10.1246,10.1541,2610200.0
2009-02-17 12:30:00,13.79,13.81,13.63,13.68,2994400.0,10.1541,10.1688,10.0362,10.0731,2994400.0
2009-02-17 13:00:00,13.68,13.7,13.54,13.63,2865200.0,10.0731,10.0878,9.97,10.0362,2865200.0
2009-02-17 13:30:00,13.63,13.74,13.55,13.67,3273400.0,10.0362,10.1172,9.9773,10.0657,3273400.0
2009-02-17 14:00:00,13.67,13.68,13.53,13.54,3095800.0,10.0657,10.0731,9.9626,9.97,3095800.0
2009-02-17 14:30:00,13.54,13.72,13.53,13.63,3575800.0,9.97,10.1025,9.9626,10.0362,3575800.0
2009-02-17 15:00:00,13.63,13.72,13.56,13.6,3949800.0,10.0362,10.1025,9.9847,10.0142,3949800.0
2009-02-17 15:30:00,13.59,13.77,13.54,13.57,7544800.0,10.0068,10.1393,9.97,9.9921,7544800.0
2009-02-18 09:30:00,13.83,14.11,13.51,13.53,7202400.0,10.1835,10.3897,9.9479,9.9626,7202400.0
2009-02-18 10:00:00,13.53,13.75,13.28,13.73,7443600.0,9.9626,10.1246,9.7785,10.1099,7443600.0
2009-02-18 10:30:00,13.72,13.93,13.67,13.81,3984400.0,10.1025,10.2571,10.0657,10.1688,3984400.0
2009-02-18 11:00:00,13.81,14.15,13.73,14.09,3799200.0,10.1688,10.4191,10.1099,10.375,3799200.0
2009-02-18 11:30:00,14.09,14.13,13.95,14.03,3342200.0,10.375,10.4044,10.2719,10.3308,3342200.0
2009-02-18 12:00:00,14.03,14.15,13.96,14.03,3074400.0,10.3308,10.4191,10.2792,10.3308,3074400.0
2009-02-18 12:30:00,14.03,14.13,13.94,14.12,2343800.0,10.3308,10.4044,10.2645,10.3971,2343800.0
2009-02-18 13:00:00,14.12,14.17,13.96,14.13,2593400.0,10.3971,10.4339,10.2792,10.4044,2593400.0
2009-02-18 13:30:00,14.14,14.17,13.97,13.99,2550000.0,10.4118,10.4339,10.2866,10.3013,2550000.0
2009-02-18 14:00:00,13.98,14.11,13.9,14.0,3330400.0,10.294,10.3897,10.2351,10.3087,3330400.0
2009-02-18 14:30:00,14.0,14.13,13.97,14.13,4364600.0,10.3087,10.4044,10.2866,10.4044,4364600.0
2009-02-18 15:00:00,14.13,14.24,14.08,14.22,5825200.0,10.4044,10.4854,10.3676,10.4707,5825200.0
2009-02-18 15:30:00,14.22,14.33,14.15,14.24,11196400.0,10.4707,10.5517,10.4191,10.4854,11196400.0
2009-02-19 09:30:00,14.69,14.85,14.53,14.63,6456000.0,10.8168,10.9346,10.6989,10.7726,6456000.0
2009-02-19 10:00:00,14.63,14.78,14.51,14.63,4275000.0,10.7726,10.883,10.6842,10.7726,4275000.0
2009-02-19 10:30:00,14.63,14.63,14.31,14.35,4194400.0,10.7726,10.7726,10.537,10.5664,4194400.0
2009-02-19 11:00:00,14.35,14.72,14.35,14.62,3534000.0,10.5664,10.8389,10.5664,10.7652,3534000.0
2009-02-19 11:30:00,14.63,14.68,14.49,14.52,2473000.0,10.7726,10.8094,10.6695,10.6916,2473000.0
2009-02-19 12:00:00,14.52,14.54,14.41,14.47,2105000.0,10.6916,10.7063,10.6106,10.6548,2105000.0
2009-02-19 12:30:00,14.47,14.6,14.4,14.53,2334200.0,10.6548,10.7505,10.6032,10.6989,2334200.0
2009-02-19 13:00:00,14.53,14.63,14.44,14.62,2054000.0,10.6989,10.7726,10.6327,10.7652,2054000.0
2009-02-19 13:30:00,14.62,14.66,14.44,14.51,1969600.0,10.7652,10.7947,10.6327,10.6842,1969600.0
2009-02-19 14:00:00,14.51,14.63,14.41,14.51,2371600.0,10.6842,10.7726,10.6106,10.6842,2371600.0
2009-02-19 14:30:00,14.5,14.51,14.31,14.36,2872400.0,10.6769,10.6842,10.537,10.5738,2872400.0
2009-02-19 15:00:00,14.37,14.43,14.09,14.19,4800000.0,10.5811,10.6253,10.375,10.4486,4800000.0
2009-02-19 15:30:00,14.2,14.3,13.97,14.14,7079200.0,10.456,10.5296,10.2866,10.4118,7079200.0
2009-02-20 09:30:00,13.76,14.09,13.54,14.06,5407000.0,10.132,10.375,9.97,10.3529,5407000.0
2009-02-20 10:00:00,14.06,14.34,13.99,14.17,4994800.0,10.3529,10.559,10.3013,10.4339,4994800.0
2009-02-20 10:30:00,14.17,14.25,13.99,14.01,3068000.0,10.4339,10.4928,10.3013,10.3161,3068000.0
2009-02-20 11:00:00,14.0,14.06,13.79,13.8,2701600.0,10.3087,10.3529,10.1541,10.1614,2701600.0
2009-02-20 11:30:00,13.8,14.06,13.76,13.97,2764800.0,10.1614,10.3529,10.132,10.2866,2764800.0
2009-02-20 12:00:00,13.97,14.22,13.97,14.13,3059000.0,10.2866,10.4707,10.2866,10.4044,3059000.0
2009-02-20 12:30:00,14.13,14.19,13.97,14.04,2169000.0,10.4044,10.4486,10.2866,10.3381,2169000.0
2009-02-20 13:00:00,14.04,14.05,13.85,13.93,2281400.0,10.3381,10.3455,10.1982,10.2571,2281400.0
2009-02-20 13:30:00,13.93,14.13,13.88,14.08,2074400.0,10.2571,10.4044,10.2203,10.3676,2074400.0
2009-02-20 14:00:00,14.08,14.41,13.98,14.27,3835200.0,10.3676,10.6106,10.294,10.5075,3835200.0
2009-02-20 14:30:00,14.27,14.6,14.24,14.41,4107800.0,10.5075,10.7505,10.4854,10.6106,4107800.0
2009-02-20 15:00:00,14.41,14.52,14.29,14.33,3886800.0,10.6106,10.6916,10.5222,10.5517,3886800.0
2009-02-20 15:30:00,14.33,14.45,14.22,14.41,4327400.0,10.5517,10.64,10.4707,10.6106,4327400.0
2009-02-23 09:30:00,14.72,14.75,14.11,14.22,4072200.0,10.8389,10.8609,10.3897,10.4707,4072200.0
2009-02-23 10:00:00,14.23,14.29,13.9,13.94,3524400.0,10.478,10.5222,10.2351,10.2645,3524400.0
2009-02-23 10:30:00,13.94,13.94,13.71,13.74,3550600.0,10.2645,10.2645,10.0952,10.1172,3550600.0
2009-02-23 11:00:00,13.74,13.84,13.66,13.7,2618200.0,10.1172,10.1909,10.0583,10.0878,2618200.0
2009-02-23 11:30:00,13.7,13.7,13.55,13.66,2466400.0,10.0878,10.0878,9.9773,10.0583,2466400.0
2009-02-23 12:00:00,13.66,13.68,13.54,13.59,2726400.0,10.0583,10.0731,9.97,10.0068,2726400.0
2009-02-23 12:30:00,13.58,13.6,13.33,13.35,2577200.0,9.9994,10.0142,9.8153,9.8301,2577200.0
2009-02-23 13:00:00,13.34,13.6,13.33,13.54,2087200.0,9.8227,10.0142,9.8153,9.97,2087200.0
2009-02-23 13:30:00,13.53,13.57,13.36,13.36,2368200.0,9.9626,9.9921,9.8374,9.8374,2368200.0
2009-02-23 14:00:00,13.36,13.66,13.23,13.65,4288400.0,9.8374,10.0583,9.7417,10.051,4288400.0
2009-02-23 14:30:00,13.65,13.68,13.34,13.38,3455600.0,10.051,10.0731,9.8227,9.8522,3455600.0
2009-02-23 15:00:00,13.38,13.43,13.24,13.35,4293000.0,9.8522,9.889,9.7491,9.8301,4293000.0
2009-02-23 15:30:00,13.35,13.45,13.06,13.18,6532000.0,9.8301,9.9037,9.6165,9.7049,6532000.0
2009-02-24 09:30:00,13.38,13.55,13.17,13.37,5515200.0,9.8522,9.9773,9.6975,9.8448,5515200.0
2009-02-24 10:00:00,13.37,13.37,13.04,13.34,4054800.0,9.8448,9.8448,9.6018,9.8227,4054800.0
2009-02-24 10:30:00,13.34,13.56,13.31,13.38,4104200.0,9.8227,9.9847,9.8006,9.8522,4104200.0
2009-02-24 11:00:00,13.38,13.64,13.38,13.6,3303600.0,9.8522,10.0436,9.8522,10.0142,3303600.0
2009-02-24 11:30:00,13.61,13.62,13.3,13.41,1916000.0,10.0215,10.0289,9.7933,9.8743,1916000.0
2009-02-24 12:00:00,13.42,13.5,13.31,13.49,1772800.0,9.8816,9.9405,9.8006,9.9332,1772800.0
2009-02-24 12:30:00,13.49,13.63,13.47,13.6,1912400.0,9.9332,10.0362,9.9184,10.0142,1912400.0
2009-02-24 13:00:00,13.59,13.83,13.55,13.82,2379000.0,10.0068,10.1835,9.9773,10.1761,2379000.0
2009-02-24 13:30:00,13.83,13.9,13.76,13.85,2755000.0,10.1835,10.2351,10.132,10.1982,2755000.0
2009-02-24 14:00:00,13.85,14.0,13.79,13.94,2813800.0,10.1982,10.3087,10.1541,10.2645,2813800.0
2009-02-24 14:30:00,13.94,14.0,13.83,13.96,3142000.0,10.2645,10.3087,10.1835,10.2792,3142000.0
2009-02-24 15:00:00,13.96,14.08,13.91,13.94,3294200.0,10.2792,10.3676,10.2424,10.2645,3294200.0
2009-02-24 15:30:00,13.94,14.08,13.85,13.99,4682200.0,10.2645,10.3676,10.1982,10.3013,4682200.0
2009-02-25 09:30:00,14.38,14.58,14.25,14.32,6270400.0,10.5885,10.7358,10.4928,10.5443,6270400.0
2009-02-25 10:00:00,14.32,14.34,13.9,14.33,6245000.0,10.5443,10.559,10.2351,10.5517,6245000.0
2009-02-25 10:30:00,14.33,14.35,14.09,14.21,3387600.0,10.5517,10.5664,10.375,10.4633,3387600.0
2009-02-25 11:00:00,14.21,14.61,14.21,14.55,3650600.0,10.4633,10.7579,10.4633,10.7137,3650600.0
2009-02-25 11:30:00,14.56,14.79,14.52,14.67,4070200.0,10.721,10.8904,10.6916,10.802,4070200.0
2009-02-25 12:00:00,14.66,14.74,14.61,14.65,2450800.0,10.7947,10.8536,10.7579,10.7873,2450800.0
2009-02-25 12:30:00,14.65,14.69,14.42,14.53,2658400.0,10.7873,10.8168,10.618,10.6989,2658400.0
2009-02-25 13:00:00,14.53,14.63,14.43,14.45,2175800.0,10.6989,10.7726,10.6253,10.64,2175800.0
2009-02-25 13:30:00,14.44,14.92,14.44,14.9,4037600.0,10.6327,10.9861,10.6327,10.9714,4037600.0
2009-02-25 14:00:00,14.9,14.95,14.69,14.86,5724800.0,10.9714,11.0082,10.8168,10.9419,5724800.0
2009-02-25 14:30:00,14.87,14.9,14.74,14.83,4701200.0,10.9493,10.9714,10.8536,10.9198,4701200.0
2009-02-25 15:00:00,14.83,14.99,14.78,14.9,4417000.0,10.9198,11.0377,10.883,10.9714,4417000.0
2009-02-25 15:30:00,14.9,14.94,14.63,14.65,5635600.0,10.9714,11.0008,10.7726,10.7873,5635600.0
2009-02-26 09:30:00,15.01,15.43,15.0,15.42,5231600.0,11.0524,11.3616,11.045,11.3543,5231600.0
2009-02-26 10:00:00,15.43,15.8,15.4,15.77,5591000.0,11.3616,11.6341,11.3396,11.612,5591000.0
2009-02-26 10:30:00,15.78,15.96,15.65,15.8,5068400.0,11.6194,11.7519,11.5236,11.6341,5068400.0
2009-02-26 11:00:00,15.8,15.81,15.59,15.59,3357400.0,11.6341,11.6415,11.4795,11.4795,3357400.0
2009-02-26 11:30:00,15.59,15.62,15.41,15.58,2820000.0,11.4795,11.5016,11.3469,11.4721,2820000.0
2009-02-26 12:00:00,15.58,15.77,15.42,15.47,2921800.0,11.4721,11.612,11.3543,11.3911,2921800.0
2009-02-26 12:30:00,15.47,15.57,15.43,15.53,1963600.0,11.3911,11.4647,11.3616,11.4353,1963600.0
2009-02-26 13:00:00,15.53,15.55,15.31,15.47,2903600.0,11.4353,11.45,11.2733,11.3911,2903600.0
2009-02-26 13:30:00,15.47,15.63,15.4,15.59,2618800.0,11.3911,11.5089,11.3396,11.4795,2618800.0
2009-02-26 14:00:00,15.59,15.61,15.44,15.54,2442200.0,11.4795,11.4942,11.369,11.4426,2442200.0
2009-02-26 14:30:00,15.54,15.54,15.22,15.28,3186000.0,11.4426,11.4426,11.207,11.2512,3186000.0
2009-02-26 15:00:00,15.28,15.29,14.9,15.01,6155200.0,11.2512,11.2586,10.9714,11.0524,6155200.0
2009-02-26 15:30:00,15.01,15.22,14.99,15.02,5391200.0,11.0524,11.207,11.0377,11.0598,5391200.0
2009-02-27 09:30:00,14.38,15.21,14.2,15.1,7050000.0,10.5885,11.1997,10.456,11.1187,7050000.0
2009-02-27 10:00:00,15.09,15.49,15.06,15.38,6446400.0,11.1113,11.4058,11.0892,11.3248,6446400.0
2009-02-27 10:30:00,15.37,15.5,15.25,15.42,3083800.0,11.3175,11.4132,11.2291,11.3543,3083800.0
2009-02-27 11:00:00,15.43,15.44,15.12,15.24,2120200.0,11.3616,11.369,11.1334,11.2217,2120200.0
2009-02-27 11:30:00,15.24,15.54,15.22,15.29,2601400.0,11.2217,11.4426,11.207,11.2586,2601400.0
2009-02-27 12:00:00,15.29,15.62,15.29,15.61,2525000.0,11.2586,11.5016,11.2586,11.4942,2525000.0
2009-02-27 12:30:00,15.61,15.65,15.44,15.59,1884200.0,11.4942,11.5236,11.369,11.4795,1884200.0
2009-02-27 13:00:00,15.6,15.7,15.51,15.56,1968600.0,11.4868,11.5605,11.4206,11.4574,1968600.0
2009-02-27 13:30:00,15.56,15.63,15.38,15.59,2502600.0,11.4574,11.5089,11.3248,11.4795,2502600.0
2009-02-27 14:00:00,15.59,15.68,15.4,15.44,2465200.0,11.4795,11.5457,11.3396,11.369,2465200.0
2009-02-27 14:30:00,15.44,15.49,15.35,15.42,2501000.0,11.369,11.4058,11.3027,11.3543,2501000.0
2009-02-27 15:00:00,15.42,15.42,15.1,15.18,3438400.0,11.3543,11.3543,11.1187,11.1776,3438400.0
2009-02-27 15:30:00,15.18,15.38,15.13,15.18,5630600.0,11.1776,11.3248,11.1407,11.1776,5630600.0
2009-03-02 09:30:00,14.84,14.92,14.34,14.34,5210800.0,10.9272,10.9861,10.559,10.559,5210800.0
2009-03-02 10:00:00,14.35,14.52,13.96,14.09,7241400.0,10.5664,10.6916,10.2792,10.375,7241400.0
2009-03-02 10:30:00,14.09,14.13,13.78,13.83,3827600.0,10.375,10.4044,10.1467,10.1835,3827600.0
2009-03-02 11:00:00,13.83,13.9,13.59,13.59,4133800.0,10.1835,10.2351,10.0068,10.0068,4133800.0
2009-03-02 11:30:00,13.59,13.63,13.44,13.54,3364600.0,10.0068,10.0362,9.8963,9.97,3364600.0
2009-03-02 12:00:00,13.54,13.64,13.49,13.6,3308000.0,9.97,10.0436,9.9332,10.0142,3308000.0
2009-03-02 12:30:00,13.6,13.65,13.38,13.38,4012200.0,10.0142,10.051,9.8522,9.8522,4012200.0
2009-03-02 13:00:00,13.38,13.51,13.22,13.27,3517600.0,9.8522,9.9479,9.7343,9.7712,3517600.0
2009-03-02 13:30:00,13.27,13.55,13.16,13.53,3326400.0,9.7712,9.9773,9.6902,9.9626,3326400.0
2009-03-02 14:00:00,13.53,13.57,13.35,13.38,3443800.0,9.9626,9.9921,9.8301,9.8522,3443800.0
2009-03-02 14:30:00,13.38,13.63,13.31,13.48,4495200.0,9.8522,10.0362,9.8006,9.9258,4495200.0
2009-03-02 15:00:00,13.48,13.5,13.19,13.34,4563600.0,9.9258,9.9405,9.7123,9.8227,4563600.0
2009-03-02 15:30:00,13.34,13.38,13.17,13.26,8536600.0,9.8227,9.8522,9.6975,9.7638,8536600.0
2009-03-03 09:30:00,13.86,14.37,13.8,13.8,8664400.0,10.2056,10.5811,10.1614,10.1614,8664400.0
2009-03-03 10:00:00,13.8,13.97,13.58,13.88,7134400.0,10.1614,10.2866,9.9994,10.2203,7134400.0
2009-03-03 10:30:00,13.88,14.06,13.77,13.92,3018600.0,10.2203,10.3529,10.1393,10.2498,3018600.0
2009-03-03 11:00:00,13.92,13.97,13.63,13.76,3850800.0,10.2498,10.2866,10.0362,10.132,3850800.0
2009-03-03 11:30:00,13.76,13.81,13.58,13.62,2479000.0,10.132,10.1688,9.9994,10.0289,2479000.0
2009-03-03 12:00:00,13.63,14.28,13.62,14.24,3917400.0,10.0362,10.5149,10.0289,10.4854,3917400.0
2009-03-03 12:30:00,14.25,14.25,13.97,14.04,3104000.0,10.4928,10.4928,10.2866,10.3381,3104000.0
2009-03-03 13:00:00,14.04,14.25,14.01,14.13,2258600.0,10.3381,10.4928,10.3161,10.4044,2258600.0
2009-03-03 13:30:00,14.13,14.28,14.01,14.22,2813200.0,10.4044,10.5149,10.3161,10.4707,2813200.0
2009-03-03 14:00:00,14.22,14.38,14.21,14.35,2894000.0,10.4707,10.5885,10.4633,10.5664,2894000.0
2009-03-03 14:30:00,14.35,14.57,14.3,14.51,4079200.0,10.5664,10.7284,10.5296,10.6842,4079200.0
2009-03-03 15:00:00,14.51,14.52,14.22,14.24,4256600.0,10.6842,10.6916,10.4707,10.4854,4256600.0
2009-03-03 15:30:00,14.25,14.32,14.13,14.22,5355000.0,10.4928,10.5443,10.4044,10.4707,5355000.0
2009-03-04 09:30:00,15.52,15.99,15.49,15.68,17014400.0,11.4279,11.774,11.4058,11.5457,17014400.0
2009-03-04 10:00:00,15.66,15.76,15.24,15.69,10004800.0,11.531,11.6046,11.2217,11.5531,10004800.0
2009-03-04 10:30:00,15.68,15.99,15.54,15.96,8369600.0,11.5457,11.774,11.4426,11.7519,8369600.0
2009-03-04 11:00:00,15.96,16.36,15.96,16.15,8963600.0,11.7519,12.0464,11.7519,11.8918,8963600.0
2009-03-04 11:30:00,16.15,16.22,15.9,16.16,4634800.0,11.8918,11.9434,11.7077,11.8992,4634800.0
2009-03-04 12:00:00,16.16,16.25,16.08,16.22,3866200.0,11.8992,11.9654,11.8403,11.9434,3866200.0
2009-03-04 12:30:00,16.23,16.32,15.97,16.03,3406000.0,11.9507,12.017,11.7593,11.8035,3406000.0
2009-03-04 13:00:00,16.03,16.25,15.95,16.23,3016600.0,11.8035,11.9654,11.7445,11.9507,3016600.0
2009-03-04 13:30:00,16.23,16.25,16.03,16.04,3505600.0,11.9507,11.9654,11.8035,11.8108,3505600.0
2009-03-04 14:00:00,16.04,16.17,15.96,16.07,4522400.0,11.8108,11.9065,11.7519,11.8329,4522400.0
2009-03-04 14:30:00,16.07,16.46,16.03,16.33,6071400.0,11.8329,12.1201,11.8035,12.0244,6071400.0
2009-03-04 15:00:00,16.33,16.43,16.16,16.29,5948600.0,12.0244,12.098,11.8992,11.9949,5948600.0
2009-03-04 15:30:00,16.29,16.32,16.08,16.08,7558800.0,11.9949,12.017,11.8403,11.8403,7558800.0
2009-03-05 09:30:00,15.4,15.86,15.26,15.75,8406200.0,11.3396,11.6783,11.2365,11.5973,8406200.0
2009-03-05 10:00:00,15.76,16.15,15.65,15.78,6198200.0,11.6046,11.8918,11.5236,11.6194,6198200.0
2009-03-05 10:30:00,15.78,16.04,15.72,15.92,4311200.0,11.6194,11.8108,11.5752,11.7225,4311200.0
2009-03-05 11:00:00,15.93,16.05,15.5,15.54,4036000.0,11.7298,11.8182,11.4132,11.4426,4036000.0
2009-03-05 11:30:00,15.55,15.8,15.51,15.69,2465400.0,11.45,11.6341,11.4206,11.5531,2465400.0
2009-03-05 12:00:00,15.69,15.77,15.57,15.74,1918800.0,11.5531,11.612,11.4647,11.5899,1918800.0
2009-03-05 12:30:00,15.74,15.74,15.56,15.62,2159800.0,11.5899,11.5899,11.4574,11.5016,2159800.0
2009-03-05 13:00:00,15.62,15.93,15.6,15.85,2532600.0,11.5016,11.7298,11.4868,11.6709,2532600.0
2009-03-05 13:30:00,15.85,15.92,15.75,15.88,2214600.0,11.6709,11.7225,11.5973,11.693,2214600.0
2009-03-05 14:00:00,15.88,15.93,15.56,15.56,3042800.0,11.693,11.7298,11.4574,11.4574,3042800.0
2009-03-05 14:30:00,15.56,15.74,15.55,15.72,3004600.0,11.4574,11.5899,11.45,11.5752,3004600.0
2009-03-05 15:00:00,15.72,15.95,15.68,15.87,4206600.0,11.5752,11.7445,11.5457,11.6856,4206600.0
2009-03-05 15:30:00,15.87,15.89,15.65,15.83,7543600.0,11.6856,11.7004,11.5236,11.6562,7543600.0
2009-03-06 09:30:00,16.45,17.2,16.38,16.88,11024800.0,12.1127,12.665,12.0612,12.4293,11024800.0
2009-03-06 10:00:00,16.88,17.0,16.56,16.87,8575200.0,12.4293,12.5177,12.1937,12.422,8575200.0
2009-03-06 10:30:00,16.88,16.9,16.52,16.61,4620200.0,12.4293,12.4441,12.1643,12.2305,4620200.0
2009-03-06 11:00:00,16.61,16.81,16.54,16.61,4411400.0,12.2305,12.3778,12.179,12.2305,4411400.0
2009-03-06 11:30:00,16.61,16.78,16.59,16.7,2627200.0,12.2305,12.3557,12.2158,12.2968,2627200.0
2009-03-06 12:00:00,16.7,16.94,16.7,16.85,2966200.0,12.2968,12.4735,12.2968,12.4072,2966200.0
2009-03-06 12:30:00,16.86,16.88,16.55,16.74,2625400.0,12.4146,12.4293,12.1863,12.3262,2625400.0
2009-03-06 13:00:00,16.73,16.74,16.5,16.59,2789200.0,12.3189,12.3262,12.1495,12.2158,2789200.0
2009-03-06 13:30:00,16.59,16.61,16.34,16.49,3631400.0,12.2158,12.2305,12.0317,12.1422,3631400.0
2009-03-06 14:00:00,16.49,16.71,16.4,16.62,3550400.0,12.1422,12.3042,12.0759,12.2379,3550400.0
2009-03-06 14:30:00,16.63,16.65,16.35,16.36,3151400.0,12.2453,12.26,12.0391,12.0464,3151400.0
2009-03-06 15:00:00,16.35,16.45,16.25,16.36,4193200.0,12.0391,12.1127,11.9654,12.0464,4193200.0
2009-03-06 15:30:00,16.36,16.97,16.36,16.94,9367400.0,12.0464,12.4956,12.0464,12.4735,9367400.0
2009-03-09 09:30:00,16.39,17.15,16.35,16.8,6243800.0,12.0685,12.6281,12.0391,12.3704,6243800.0
2009-03-09 10:00:00,16.8,17.21,16.75,16.76,4387000.0,12.3704,12.6723,12.3336,12.341,4387000.0
2009-03-09 10:30:00,16.76,16.88,16.5,16.6,3598600.0,12.341,12.4293,12.1495,12.2232,3598600.0
2009-03-09 11:00:00,16.6,16.92,16.57,16.85,2949400.0,12.2232,12.4588,12.2011,12.4072,2949400.0
2009-03-09 11:30:00,16.86,16.92,16.63,16.65,3809200.0,12.4146,12.4588,12.2453,12.26,3809200.0
2009-03-09 12:00:00,16.66,16.81,16.63,16.68,3013400.0,12.2673,12.3778,12.2453,12.2821,3013400.0
2009-03-09 12:30:00,16.68,16.73,16.63,16.66,2484200.0,12.2821,12.3189,12.2453,12.2673,2484200.0
2009-03-09 13:00:00,16.65,16.65,16.4,16.49,3013600.0,12.26,12.26,12.0759,12.1422,3013600.0
2009-03-09 13:30:00,16.49,16.51,16.31,16.34,2855600.0,12.1422,12.1569,12.0096,12.0317,2855600.0
2009-03-09 14:00:00,16.34,16.58,16.34,16.47,3569200.0,12.0317,12.2084,12.0317,12.1274,3569200.0
2009-03-09 14:30:00,16.47,16.5,16.35,16.41,3505800.0,12.1274,12.1495,12.0391,12.0833,3505800.0
2009-03-09 15:00:00,16.42,16.46,16.05,16.2,5849400.0,12.0906,12.1201,11.8182,11.9286,5849400.0
2009-03-09 15:30:00,16.2,16.25,16.08,16.17,6939000.0,11.9286,11.9654,11.8403,11.9065,6939000.0
2009-03-10 09:30:00,16.88,17.38,16.84,17.09,9811600.0,12.4293,12.7975,12.3999,12.584,9811600.0
2009-03-10 10:00:00,17.09,17.28,16.95,16.96,6404000.0,12.584,12.7239,12.4809,12.4882,6404000.0
2009-03-10 10:30:00,16.96,17.12,16.86,17.07,3998400.0,12.4882,12.6061,12.4146,12.5692,3998400.0
2009-03-10 11:00:00,17.07,17.12,16.97,17.0,3125800.0,12.5692,12.6061,12.4956,12.5177,3125800.0
2009-03-10 11:30:00,17.0,17.08,16.91,17.0,3490200.0,12.5177,12.5766,12.4514,12.5177,3490200.0
2009-03-10 12:00:00,17.01,17.09,16.98,17.09,3225800.0,12.5251,12.584,12.503,12.584,3225800.0
2009-03-10 12:30:00,17.09,17.12,16.91,16.91,2766800.0,12.584,12.6061,12.4514,12.4514,2766800.0
2009-03-10 13:00:00,16.92,16.96,16.77,16.79,2952000.0,12.4588,12.4882,12.3483,12.3631,2952000.0
2009-03-10 13:30:00,16.79,16.95,16.76,16.81,3405400.0,12.3631,12.4809,12.341,12.3778,3405400.0
2009-03-10 14:00:00,16.81,16.88,16.6,16.69,4335800.0,12.3778,12.4293,12.2232,12.2894,4335800.0
2009-03-10 14:30:00,16.69,16.85,16.67,16.85,3043200.0,12.2894,12.4072,12.2747,12.4072,3043200.0
2009-03-10 15:00:00,16.85,17.14,16.8,17.11,4420200.0,12.4072,12.6208,12.3704,12.5987,4420200.0
2009-03-10 15:30:00,17.11,17.12,16.98,17.07,6187000.0,12.5987,12.6061,12.503,12.5692,6187000.0
2009-03-11 09:30:00,17.23,17.48,16.99,17.48,4985600.0,12.6871,12.8711,12.5103,12.8711,4985600.0
2009-03-11 10:00:00,17.48,17.81,17.47,17.78,6097800.0,12.8711,13.1141,12.8638,13.092,6097800.0
2009-03-11 10:30:00,17.78,17.91,17.6,17.83,5903400.0,13.092,13.1878,12.9595,13.1289,5903400.0
2009-03-11 11:00:00,17.83,17.99,17.71,17.83,4068800.0,13.1289,13.2467,13.0405,13.1289,4068800.0
2009-03-11 11:30:00,17.84,17.93,17.73,17.84,3818400.0,13.1362,13.2025,13.0552,13.1362,3818400.0
2009-03-11 12:00:00,17.83,17.92,17.66,17.66,2453400.0,13.1289,13.1951,13.0037,13.0037,2453400.0
2009-03-11 12:30:00,17.66,17.69,17.49,17.51,3387400.0,13.0037,13.0258,12.8785,12.8932,3387400.0
2009-03-11 13:00:00,17.51,17.7,17.49,17.51,2452400.0,12.8932,13.0331,12.8785,12.8932,2452400.0
2009-03-11 13:30:00,17.52,17.67,17.5,17.58,2625000.0,12.9006,13.011,12.8859,12.9448,2625000.0
2009-03-11 14:00:00,17.58,17.6,17.35,17.48,4968400.0,12.9448,12.9595,12.7754,12.8711,4968400.0
2009-03-11 14:30:00,17.49,17.61,17.43,17.47,3486600.0,12.8785,12.9669,12.8343,12.8638,3486600.0
2009-03-11 15:00:00,17.47,18.0,17.45,17.88,5009200.0,12.8638,13.254,12.849,13.1657,5009200.0
2009-03-11 15:30:00,17.89,18.03,17.77,17.78,6727000.0,13.173,13.2761,13.0847,13.092,6727000.0
2009-03-12 09:30:00,17.59,18.14,17.53,18.0,6428400.0,12.9521,13.3571,12.908,13.254,6428400.0
2009-03-12 10:00:00,18.0,18.25,18.0,18.03,4195800.0,13.254,13.4381,13.254,13.2761,4195800.0
2009-03-12 10:30:00,18.03,18.23,18.0,18.06,4283800.0,13.2761,13.4234,13.254,13.2982,4283800.0
2009-03-12 11:00:00,18.06,18.1,17.85,17.86,3788000.0,13.2982,13.3277,13.1436,13.1509,3788000.0
2009-03-12 11:30:00,17.86,17.97,17.75,17.77,3132600.0,13.1509,13.2319,13.0699,13.0847,3132600.0
2009-03-12 12:00:00,17.77,17.94,17.74,17.92,3408800.0,13.0847,13.2099,13.0626,13.1951,3408800.0
2009-03-12 12:30:00,17.92,18.04,17.82,17.99,2360800.0,13.1951,13.2835,13.1215,13.2467,2360800.0
2009-03-12 13:00:00,17.99,18.03,17.91,17.95,2293400.0,13.2467,13.2761,13.1878,13.2172,2293400.0
2009-03-12 13:30:00,17.95,18.15,17.91,18.07,2330000.0,13.2172,13.3645,13.1878,13.3056,2330000.0
2009-03-12 14:00:00,18.07,18.2,17.93,18.14,3293000.0,13.3056,13.4013,13.2025,13.3571,3293000.0
2009-03-12 14:30:00,18.14,18.25,18.09,18.16,3254000.0,13.3571,13.4381,13.3203,13.3718,3254000.0
2009-03-12 15:00:00,18.16,18.49,18.14,18.34,4747000.0,13.3718,13.6148,13.3571,13.5044,4747000.0
2009-03-12 15:30:00,18.35,18.49,18.26,18.38,6417800.0,13.5117,13.6148,13.4455,13.5338,6417800.0
2009-03-13 09:30:00,18.98,19.0,18.52,18.8,6524800.0,13.9756,13.9904,13.6369,13.8431,6524800.0
2009-03-13 10:00:00,18.81,18.95,18.72,18.72,4406200.0,13.8505,13.9535,13.7842,13.7842,4406200.0
2009-03-13 10:30:00,18.72,18.97,18.64,18.83,3560400.0,13.7842,13.9683,13.7253,13.8652,3560400.0
2009-03-13 11:00:00,18.83,18.87,18.36,18.46,4248600.0,13.8652,13.8946,13.5191,13.5927,4248600.0
2009-03-13 11:30:00,18.46,18.49,18.1,18.15,5041000.0,13.5927,13.6148,13.3277,13.3645,5041000.0
2009-03-13 12:00:00,18.15,18.34,18.08,18.23,3479600.0,13.3645,13.5044,13.3129,13.4234,3479600.0
2009-03-13 12:30:00,18.23,18.35,18.16,18.3,2000200.0,13.4234,13.5117,13.3718,13.4749,2000200.0
2009-03-13 13:00:00,18.29,18.47,18.25,18.45,2157600.0,13.4676,13.6001,13.4381,13.5854,2157600.0
2009-03-13 13:30:00,18.45,18.47,18.28,18.4,1983000.0,13.5854,13.6001,13.4602,13.5486,1983000.0
2009-03-13 14:00:00,18.4,18.56,18.36,18.51,2780000.0,13.5486,13.6664,13.5191,13.6296,2780000.0
2009-03-13 14:30:00,18.5,18.59,18.44,18.45,2350400.0,13.6222,13.6885,13.578,13.5854,2350400.0
2009-03-13 15:00:00,18.45,18.68,18.42,18.66,2875600.0,13.5854,13.7547,13.5633,13.74,2875600.0
2009-03-13 15:30:00,18.67,18.68,18.4,18.51,6546400.0,13.7474,13.7547,13.5486,13.6296,6546400.0
2009-03-16 09:30:00,18.82,18.82,18.38,18.6,3709800.0,13.8578,13.8578,13.5338,13.6958,3709800.0
2009-03-16 10:00:00,18.6,18.77,18.58,18.72,3162400.0,13.6958,13.821,13.6811,13.7842,3162400.0
2009-03-16 10:30:00,18.71,18.97,18.68,18.72,3146200.0,13.7768,13.9683,13.7547,13.7842,3146200.0
2009-03-16 11:00:00,18.72,18.98,18.71,18.91,2489800.0,13.7842,13.9756,13.7768,13.9241,2489800.0
2009-03-16 11:30:00,18.91,19.01,18.88,18.94,2499800.0,13.9241,13.9977,13.902,13.9462,2499800.0
2009-03-16 12:00:00,18.95,19.0,18.8,18.97,2135600.0,13.9535,13.9904,13.8431,13.9683,2135600.0
2009-03-16 12:30:00,18.97,19.22,18.96,19.2,2793200.0,13.9683,14.1524,13.9609,14.1376,2793200.0
2009-03-16 13:00:00,19.19,19.21,19.04,19.07,2259800.0,14.1303,14.145,14.0198,14.0419,2259800.0
2009-03-16 13:30:00,19.07,19.2,18.95,19.03,3369600.0,14.0419,14.1376,13.9535,14.0125,3369600.0
2009-03-16 14:00:00,19.03,19.08,18.93,18.96,3022800.0,14.0125,14.0493,13.9388,13.9609,3022800.0
2009-03-16 14:30:00,18.97,19.05,18.78,18.88,4651200.0,13.9683,14.0272,13.8284,13.902,4651200.0
2009-03-16 15:00:00,18.88,18.97,18.63,18.78,4901800.0,13.902,13.9683,13.7179,13.8284,4901800.0
2009-03-16 15:30:00,18.78,18.83,18.54,18.61,5207400.0,13.8284,13.8652,13.6517,13.7032,5207400.0
2009-03-17 09:30:00,18.07,18.13,17.63,17.74,7456400.0,13.3056,13.3498,12.9816,13.0626,7456400.0
2009-03-17 10:00:00,17.74,18.0,17.73,17.87,3427200.0,13.0626,13.254,13.0552,13.1583,3427200.0
2009-03-17 10:30:00,17.87,18.1,17.81,18.0,2739600.0,13.1583,13.3277,13.1141,13.254,2739600.0
2009-03-17 11:00:00,17.99,18.04,17.88,17.93,2601800.0,13.2467,13.2835,13.1657,13.2025,2601800.0
2009-03-17 11:30:00,17.93,18.02,17.9,17.99,2394800.0,13.2025,13.2688,13.1804,13.2467,2394800.0
2009-03-17 12:00:00,17.99,18.01,17.91,17.98,1949400.0,13.2467,13.2614,13.1878,13.2393,1949400.0
2009-03-17 12:30:00,17.98,18.16,17.95,18.08,2179400.0,13.2393,13.3718,13.2172,13.3129,2179400.0
2009-03-17 13:00:00,18.08,18.21,18.02,18.15,1753800.0,13.3129,13.4087,13.2688,13.3645,1753800.0
2009-03-17 13:30:00,18.15,18.28,18.11,18.15,1805600.0,13.3645,13.4602,13.335,13.3645,1805600.0
2009-03-17 14:00:00,18.15,18.22,18.09,18.15,2465800.0,13.3645,13.416,13.3203,13.3645,2465800.0
2009-03-17 14:30:00,18.15,18.18,18.07,18.09,2840400.0,13.3645,13.3866,13.3056,13.3203,2840400.0
2009-03-17 15:00:00,18.09,18.33,18.06,18.21,3098600.0,13.3203,13.497,13.2982,13.4087,3098600.0
2009-03-17 15:30:00,18.21,18.5,18.19,18.47,6827800.0,13.4087,13.6222,13.3939,13.6001,6827800.0
2009-03-18 09:30:00,18.24,18.24,17.58,17.63,5875200.0,13.4308,13.4308,12.9448,12.9816,5875200.0
2009-03-18 10:00:00,17.63,17.68,17.25,17.32,8348600.0,12.9816,13.0184,12.7018,12.7533,8348600.0
2009-03-18 10:30:00,17.31,17.42,17.18,17.4,4933000.0,12.746,12.827,12.6502,12.8122,4933000.0
2009-03-18 11:00:00,17.4,17.45,17.25,17.27,3137200.0,12.8122,12.849,12.7018,12.7165,3137200.0
2009-03-18 11:30:00,17.27,17.42,17.22,17.42,2522200.0,12.7165,12.827,12.6797,12.827,2522200.0
2009-03-18 12:00:00,17.42,17.56,17.37,17.39,2695800.0,12.827,12.93,12.7901,12.8049,2695800.0
2009-03-18 12:30:00,17.39,17.5,17.31,17.48,1985800.0,12.8049,12.8859,12.746,12.8711,1985800.0
2009-03-18 13:00:00,17.49,17.49,17.39,17.45,1473200.0,12.8785,12.8785,12.8049,12.849,1473200.0
2009-03-18 13:30:00,17.45,17.68,17.44,17.62,1772600.0,12.849,13.0184,12.8417,12.9742,1772600.0
2009-03-18 14:00:00,17.62,18.51,17.55,18.35,6577400.0,12.9742,13.6296,12.9227,13.5117,6577400.0
2009-03-18 14:30:00,18.34,18.96,18.24,18.81,10239000.0,13.5044,13.9609,13.4308,13.8505,10239000.0
2009-03-18 15:00:00,18.81,18.99,18.59,18.65,7190800.0,13.8505,13.983,13.6885,13.7326,7190800.0
2009-03-18 15:30:00,18.65,19.01,18.33,18.95,9615200.0,13.7326,13.9977,13.497,13.9535,9615200.0
2009-03-19 09:30:00,20.18,21.31,20.17,20.64,16282200.0,14.8592,15.6913,14.8519,15.198,16282200.0
2009-03-19 10:00:00,20.65,20.9,20.45,20.63,9673400.0,15.2053,15.3894,15.0581,15.1906,9673400.0
2009-03-19 10:30:00,20.62,20.85,20.57,20.75,6315600.0,15.1832,15.3526,15.1464,15.279,6315600.0
2009-03-19 11:00:00,20.75,20.85,20.46,20.46,4530800.0,15.279,15.3526,15.0654,15.0654,4530800.0
2009-03-19 11:30:00,20.46,20.47,20.0,20.2,6782200.0,15.0654,15.0728,14.7267,14.874,6782200.0
2009-03-19 12:00:00,20.21,20.25,20.02,20.13,3534200.0,14.8813,14.9108,14.7414,14.8224,3534200.0
2009-03-19 12:30:00,20.13,20.46,20.11,20.39,2995800.0,14.8224,15.0654,14.8077,15.0139,2995800.0
2009-03-19 13:00:00,20.39,20.62,20.37,20.5,3204800.0,15.0139,15.1832,14.9991,15.0949,3204800.0
2009-03-19 13:30:00,20.5,20.51,20.33,20.4,2378600.0,15.0949,15.1022,14.9697,15.0212,2378600.0
2009-03-19 14:00:00,20.37,20.45,20.16,20.16,2259000.0,14.9991,15.0581,14.8445,14.8445,2259000.0
2009-03-19 14:30:00,20.16,20.28,20.08,20.23,3144200.0,14.8445,14.9329,14.7856,14.8961,3144200.0
2009-03-19 15:00:00,20.22,20.35,20.14,20.21,3328800.0,14.8887,14.9844,14.8298,14.8813,3328800.0
2009-03-19 15:30:00,20.21,20.26,19.93,20.0,5324600.0,14.8813,14.9181,14.6752,14.7267,5324600.0
2009-03-20 09:30:00,20.49,20.75,20.06,20.34,7090800.0,15.0875,15.279,14.7709,14.9771,7090800.0
2009-03-20 10:00:00,20.34,20.42,20.15,20.38,2428000.0,14.9771,15.036,14.8372,15.0065,2428000.0
2009-03-20 10:30:00,20.37,20.53,20.33,20.48,2183000.0,14.9991,15.117,14.9697,15.0801,2183000.0
2009-03-20 11:00:00,20.48,20.48,20.07,20.2,2196400.0,15.0801,15.0801,14.7782,14.874,2196400.0
2009-03-20 11:30:00,20.21,20.33,20.1,20.16,1801200.0,14.8813,14.9697,14.8003,14.8445,1801200.0
2009-03-20 12:00:00,20.15,20.21,19.97,20.0,2559200.0,14.8372,14.8813,14.7046,14.7267,2559200.0
2009-03-20 12:30:00,20.0,20.02,19.66,19.7,2533200.0,14.7267,14.7414,14.4763,14.5058,2533200.0
2009-03-20 13:00:00,19.7,19.78,19.6,19.67,2253400.0,14.5058,14.5647,14.4322,14.4837,2253400.0
2009-03-20 13:30:00,19.68,19.72,19.41,19.46,2425600.0,14.4911,14.5205,14.2923,14.3291,2425600.0
2009-03-20 14:00:00,19.46,19.57,19.31,19.53,2597800.0,14.3291,14.4101,14.2186,14.3806,2597800.0
2009-03-20 14:30:00,19.53,19.65,19.4,19.5,2130400.0,14.3806,14.469,14.2849,14.3585,2130400.0
2009-03-20 15:00:00,19.49,19.72,19.44,19.64,2574400.0,14.3512,14.5205,14.3144,14.4616,2574400.0
2009-03-20 15:30:00,19.64,19.78,19.5,19.5,6021600.0,14.4616,14.5647,14.3585,14.3585,6021600.0
2009-03-23 09:30:00,20.37,20.41,19.88,20.39,4472800.0,14.9991,15.0286,14.6383,15.0139,4472800.0
2009-03-23 10:00:00,20.4,20.96,20.35,20.86,5778800.0,15.0212,15.4336,14.9844,15.3599,5778800.0
2009-03-23 10:30:00,20.85,20.95,20.68,20.79,3594600.0,15.3526,15.4262,15.2274,15.3084,3594600.0
2009-03-23 11:00:00,20.8,20.8,20.41,20.47,2436200.0,15.3158,15.3158,15.0286,15.0728,2436200.0
2009-03-23 11:30:00,20.47,20.8,20.47,20.77,2191800.0,15.0728,15.3158,15.0728,15.2937,2191800.0
2009-03-23 12:00:00,20.77,20.85,20.63,20.7,1763600.0,15.2937,15.3526,15.1906,15.2421,1763600.0
2009-03-23 12:30:00,20.7,20.77,20.64,20.72,1458400.0,15.2421,15.2937,15.198,15.2569,1458400.0
2009-03-23 13:00:00,20.71,20.88,20.64,20.64,1967800.0,15.2495,15.3747,15.198,15.198,1967800.0
2009-03-23 13:30:00,20.64,20.74,20.59,20.68,1777800.0,15.198,15.2716,15.1611,15.2274,1777800.0
2009-03-23 14:00:00,20.68,20.77,20.61,20.7,1506000.0,15.2274,15.2937,15.1759,15.2421,1506000.0
2009-03-23 14:30:00,20.69,20.96,20.68,20.95,2197200.0,15.2348,15.4336,15.2274,15.4262,2197200.0
2009-03-23 15:00:00,20.94,21.07,20.87,20.93,3824000.0,15.4189,15.5146,15.3673,15.4115,3824000.0
2009-03-23 15:30:00,20.93,21.01,20.79,20.93,5125000.0,15.4115,15.4704,15.3084,15.4115,5125000.0
2009-03-24 09:30:00,20.31,20.59,20.18,20.47,4066800.0,14.955,15.1611,14.8592,15.0728,4066800.0
2009-03-24 10:00:00,20.47,20.61,20.05,20.12,4571200.0,15.0728,15.1759,14.7635,14.8151,4571200.0
2009-03-24 10:30:00,20.11,20.25,19.9,20.11,3691200.0,14.8077,14.9108,14.6531,14.8077,3691200.0
2009-03-24 11:00:00,20.12,20.5,20.1,20.5,2447400.0,14.8151,15.0949,14.8003,15.0949,2447400.0
2009-03-24 11:30:00,20.5,20.71,20.48,20.53,2843600.0,15.0949,15.2495,15.0801,15.117,2843600.0
2009-03-24 12:00:00,20.52,20.66,20.46,20.66,1509400.0,15.1096,15.2127,15.0654,15.2127,1509400.0
2009-03-24 12:30:00,20.66,20.7,20.58,20.67,1325800.0,15.2127,15.2421,15.1538,15.22,1325800.0
2009-03-24 13:00:00,20.67,20.92,20.64,20.85,1765800.0,15.22,15.4041,15.198,15.3526,1765800.0
2009-03-24 13:30:00,20.85,20.86,20.57,20.64,1845600.0,15.3526,15.3599,15.1464,15.198,1845600.0
2009-03-24 14:00:00,20.64,20.8,20.57,20.75,2146200.0,15.198,15.3158,15.1464,15.279,2146200.0
2009-03-24 14:30:00,20.75,20.89,20.71,20.83,2559400.0,15.279,15.382,15.2495,15.3379,2559400.0
2009-03-24 15:00:00,20.82,20.83,20.63,20.68,2223800.0,15.3305,15.3379,15.1906,15.2274,2223800.0
2009-03-24 15:30:00,20.68,20.78,20.41,20.46,3195800.0,15.2274,15.301,15.0286,15.0654,3195800.0
2009-03-25 09:30:00,20.63,21.08,20.46,21.0,4291200.0,15.1906,15.5219,15.0654,15.463,4291200.0
2009-03-25 10:00:00,21.0,21.35,20.76,20.78,4801600.0,15.463,15.7208,15.2863,15.301,4801600.0
2009-03-25 10:30:00,20.77,20.99,20.68,20.76,3255400.0,15.2937,15.4557,15.2274,15.2863,3255400.0
2009-03-25 11:00:00,20.77,20.93,20.74,20.83,2213200.0,15.2937,15.4115,15.2716,15.3379,2213200.0
2009-03-25 11:30:00,20.83,20.91,20.75,20.83,1559800.0,15.3379,15.3968,15.279,15.3379,1559800.0
2009-03-25 12:00:00,20.83,20.92,20.74,20.86,1902000.0,15.3379,15.4041,15.2716,15.3599,1902000.0
2009-03-25 12:30:00,20.86,20.98,20.81,20.92,1492200.0,15.3599,15.4483,15.3231,15.4041,1492200.0
2009-03-25 13:00:00,20.93,20.97,20.7,20.78,1927800.0,15.4115,15.4409,15.2421,15.301,1927800.0
2009-03-25 13:30:00,20.79,20.81,20.48,20.5,2480200.0,15.3084,15.3231,15.0801,15.0949,2480200.0
2009-03-25 14:00:00,20.5,20.52,20.03,20.04,4262600.0,15.0949,15.1096,14.7488,14.7562,4262600.0
2009-03-25 14:30:00,20.03,20.12,19.68,19.77,5315600.0,14.7488,14.8151,14.4911,14.5573,5315600.0
2009-03-25 15:00:00,19.77,20.04,19.63,20.03,3306400.0,14.5573,14.7562,14.4543,14.7488,3306400.0
2009-03-25 15:30:00,20.03,20.38,19.91,20.34,4610200.0,14.7488,15.0065,14.6604,14.9771,4610200.0
2009-03-26 09:30:00,21.04,21.4,20.97,21.16,5822600.0,15.4925,15.7576,15.4409,15.5808,5822600.0
2009-03-26 10:00:00,21.16,21.53,21.14,21.36,6154600.0,15.5808,15.8533,15.5661,15.7281,6154600.0
2009-03-26 10:30:00,21.36,21.41,21.16,21.32,3557200.0,15.7281,15.7649,15.5808,15.6987,3557200.0
2009-03-26 11:00:00,21.32,21.48,21.26,21.33,3255400.0,15.6987,15.8165,15.6545,15.706,3255400.0
2009-03-26 11:30:00,21.34,21.54,21.3,21.46,2210400.0,15.7134,15.8607,15.6839,15.8017,2210400.0
2009-03-26 12:00:00,21.46,21.54,21.38,21.5,2120000.0,15.8017,15.8607,15.7428,15.8312,2120000.0
2009-03-26 12:30:00,21.5,21.53,21.31,21.38,1745200.0,15.8312,15.8533,15.6913,15.7428,1745200.0
2009-03-26 13:00:00,21.38,21.63,21.36,21.54,3063000.0,15.7428,15.9269,15.7281,15.8607,3063000.0
2009-03-26 13:30:00,21.55,21.64,21.43,21.58,2360200.0,15.868,15.9343,15.7797,15.8901,2360200.0
2009-03-26 14:00:00,21.58,21.73,21.56,21.61,2629400.0,15.8901,16.0006,15.8754,15.9122,2629400.0
2009-03-26 14:30:00,21.61,21.67,21.41,21.41,3669600.0,15.9122,15.9564,15.7649,15.7649,3669600.0
2009-03-26 15:00:00,21.42,21.56,21.35,21.5,3138800.0,15.7723,15.8754,15.7208,15.8312,3138800.0
2009-03-26 15:30:00,21.5,21.58,21.35,21.52,5286800.0,15.8312,15.8901,15.7208,15.8459,5286800.0
2009-03-27 09:30:00,20.82,21.28,20.66,21.13,3903400.0,15.3305,15.6692,15.2127,15.5588,3903400.0
2009-03-27 10:00:00,21.11,21.18,20.95,21.01,3125200.0,15.544,15.5956,15.4262,15.4704,3125200.0
2009-03-27 10:30:00,21.01,21.26,20.91,21.18,2500400.0,15.4704,15.6545,15.3968,15.5956,2500400.0
2009-03-27 11:00:00,21.18,21.45,21.13,21.35,3029600.0,15.5956,15.7944,15.5588,15.7208,3029600.0
2009-03-27 11:30:00,21.35,21.4,21.21,21.35,1549000.0,15.7208,15.7576,15.6177,15.7208,1549000.0
2009-03-27 12:00:00,21.35,21.35,21.11,21.11,1405600.0,15.7208,15.7208,15.544,15.544,1405600.0
2009-03-27 12:30:00,21.11,21.17,20.9,20.94,1724200.0,15.544,15.5882,15.3894,15.4189,1724200.0
2009-03-27 13:00:00,20.95,21.07,20.89,21.05,1534400.0,15.4262,15.5146,15.382,15.4999,1534400.0
2009-03-27 13:30:00,21.05,21.17,20.89,20.95,1915200.0,15.4999,15.5882,15.382,15.4262,1915200.0
2009-03-27 14:00:00,20.95,21.17,20.88,21.13,1483400.0,15.4262,15.5882,15.3747,15.5588,1483400.0
2009-03-27 14:30:00,21.13,21.24,21.04,21.24,1686800.0,15.5588,15.6398,15.4925,15.6398,1686800.0
2009-03-27 15:00:00,21.25,21.3,20.97,21.03,1823200.0,15.6471,15.6839,15.4409,15.4851,1823200.0
2009-03-27 15:30:00,21.03,21.15,20.94,21.05,3615800.0,15.4851,15.5735,15.4189,15.4999,3615800.0
2009-03-30 09:30:00,20.08,20.14,19.65,19.85,5452600.0,14.7856,14.8298,14.469,14.6163,5452600.0
2009-03-30 10:00:00,19.84,19.98,19.8,19.83,2964000.0,14.6089,14.712,14.5794,14.6015,2964000.0
2009-03-30 10:30:00,19.83,19.85,19.64,19.68,3208000.0,14.6015,14.6163,14.4616,14.4911,3208000.0
2009-03-30 11:00:00,19.68,19.8,19.56,19.68,2435800.0,14.4911,14.5794,14.4027,14.4911,2435800.0
2009-03-30 11:30:00,19.68,19.68,19.38,19.43,2498800.0,14.4911,14.4911,14.2702,14.307,2498800.0
2009-03-30 12:00:00,19.43,19.5,19.31,19.5,2162800.0,14.307,14.3585,14.2186,14.3585,2162800.0
2009-03-30 12:30:00,19.5,19.54,19.34,19.36,1367400.0,14.3585,14.388,14.2407,14.2554,1367400.0
2009-03-30 13:00:00,19.36,19.5,19.31,19.45,1203600.0,14.2554,14.3585,14.2186,14.3217,1203600.0
2009-03-30 13:30:00,19.45,19.47,19.22,19.22,2097000.0,14.3217,14.3364,14.1524,14.1524,2097000.0
2009-03-30 14:00:00,19.22,19.26,19.07,19.16,3236800.0,14.1524,14.1818,14.0419,14.1082,3236800.0
2009-03-30 14:30:00,19.16,19.22,18.95,18.96,3107600.0,14.1082,14.1524,13.9535,13.9609,3107600.0
2009-03-30 15:00:00,18.96,19.22,18.93,19.16,4378200.0,13.9609,14.1524,13.9388,14.1082,4378200.0
2009-03-30 15:30:00,19.16,19.36,19.06,19.31,6788800.0,14.1082,14.2554,14.0345,14.2186,6788800.0
2009-03-31 09:30:00,19.56,19.6,18.62,18.72,7314000.0,14.4027,14.4322,13.7106,13.7842,7314000.0
2009-03-31 10:00:00,18.71,18.73,18.26,18.43,8128200.0,13.7768,13.7916,13.4455,13.5707,8128200.0
2009-03-31 10:30:00,18.43,18.62,18.37,18.61,5347600.0,13.5707,13.7106,13.5265,13.7032,5347600.0
2009-03-31 11:00:00,18.61,18.95,18.61,18.9,4434800.0,13.7032,13.9535,13.7032,13.9167,4434800.0
2009-03-31 11:30:00,18.9,18.93,18.67,18.92,2787800.0,13.9167,13.9388,13.7474,13.9315,2787800.0
2009-03-31 12:00:00,18.92,18.95,18.78,18.85,1492400.0,13.9315,13.9535,13.8284,13.8799,1492400.0
2009-03-31 12:30:00,18.86,19.13,18.83,19.1,1876800.0,13.8873,14.0861,13.8652,14.064,1876800.0
2009-03-31 13:00:00,19.1,19.25,19.08,19.22,2626400.0,14.064,14.1744,14.0493,14.1524,2626400.0
2009-03-31 13:30:00,19.23,19.38,19.22,19.29,3016400.0,14.1597,14.2702,14.1524,14.2039,3016400.0
2009-03-31 14:00:00,19.29,19.5,19.28,19.34,3009800.0,14.2039,14.3585,14.1965,14.2407,3009800.0
2009-03-31 14:30:00,19.34,19.48,19.28,19.28,2376200.0,14.2407,14.3438,14.1965,14.1965,2376200.0
2009-03-31 15:00:00,19.28,19.3,19.02,19.15,3382200.0,14.1965,14.2113,14.0051,14.1008,3382200.0
2009-03-31 15:30:00,19.14,19.18,18.98,19.03,6863200.0,14.0935,14.1229,13.9756,14.0125,6863200.0
2009-04-01 09:30:00,18.48,18.82,18.3,18.77,5351200.0,13.6075,13.8578,13.4749,13.821,5351200.0
2009-04-01 10:00:00,18.78,19.36,18.77,19.34,4798800.0,13.8284,14.2554,13.821,14.2407,4798800.0
2009-04-01 10:30:00,19.33,19.57,19.19,19.43,3998000.0,14.2334,14.4101,14.1303,14.307,3998000.0
2009-04-01 11:00:00,19.43,19.62,19.36,19.58,2514800.0,14.307,14.4469,14.2554,14.4174,2514800.0
2009-04-01 11:30:00,19.58,19.74,19.55,19.72,2283800.0,14.4174,14.5353,14.3953,14.5205,2283800.0
2009-04-01 12:00:00,19.72,19.84,19.64,19.73,2260000.0,14.5205,14.6089,14.4616,14.5279,2260000.0
2009-04-01 12:30:00,19.73,19.75,19.53,19.56,1667400.0,14.5279,14.5426,14.3806,14.4027,1667400.0
2009-04-01 13:00:00,19.56,19.75,19.55,19.73,1452600.0,14.4027,14.5426,14.3953,14.5279,1452600.0
2009-04-01 13:30:00,19.74,19.94,19.7,19.93,1951400.0,14.5353,14.6825,14.5058,14.6752,1951400.0
2009-04-01 14:00:00,19.94,20.0,19.84,19.85,1865200.0,14.6825,14.7267,14.6089,14.6163,1865200.0
2009-04-01 14:30:00,19.85,20.0,19.81,19.9,2147800.0,14.6163,14.7267,14.5868,14.6531,2147800.0
2009-04-01 15:00:00,19.9,19.91,19.54,19.74,3259600.0,14.6531,14.6604,14.388,14.5353,3259600.0
2009-04-01 15:30:00,19.74,19.99,19.66,19.8,4294000.0,14.5353,14.7193,14.4763,14.5794,4294000.0
2009-04-02 09:30:00,20.74,21.36,20.68,21.15,7207600.0,15.2716,15.7281,15.2274,15.5735,7207600.0
2009-04-02 10:00:00,21.15,21.22,20.97,21.05,4249200.0,15.5735,15.625,15.4409,15.4999,4249200.0
2009-04-02 10:30:00,21.05,21.1,20.89,21.0,3254800.0,15.4999,15.5367,15.382,15.463,3254800.0
2009-04-02 11:00:00,21.0,21.24,21.0,21.13,2844800.0,15.463,15.6398,15.463,15.5588,2844800.0
2009-04-02 11:30:00,21.13,21.14,21.01,21.14,1862600.0,15.5588,15.5661,15.4704,15.5661,1862600.0
2009-04-02 12:00:00,21.14,21.41,21.1,21.38,3503200.0,15.5661,15.7649,15.5367,15.7428,3503200.0
2009-04-02 12:30:00,21.38,21.43,21.2,21.2,2322800.0,15.7428,15.7797,15.6103,15.6103,2322800.0
2009-04-02 13:00:00,21.21,21.23,21.0,21.01,2179000.0,15.6177,15.6324,15.463,15.4704,2179000.0
2009-04-02 13:30:00,21.0,21.06,20.89,20.98,2010800.0,15.463,15.5072,15.382,15.4483,2010800.0
2009-04-02 14:00:00,20.99,21.08,20.97,21.07,1198200.0,15.4557,15.5219,15.4409,15.5146,1198200.0
2009-04-02 14:30:00,21.07,21.23,20.94,21.01,2176200.0,15.5146,15.6324,15.4189,15.4704,2176200.0
2009-04-02 15:00:00,21.01,21.09,20.87,20.89,2641600.0,15.4704,15.5293,15.3673,15.382,2641600.0
2009-04-02 15:30:00,20.89,20.96,20.68,20.75,5449000.0,15.382,15.4336,15.2274,15.279,5449000.0
2009-04-03 09:30:00,20.7,21.3,20.63,21.27,3724400.0,15.2421,15.6839,15.1906,15.6618,3724400.0
2009-04-03 10:00:00,21.27,21.28,20.86,20.92,3226400.0,15.6618,15.6692,15.3599,15.4041,3226400.0
2009-04-03 10:30:00,20.92,20.97,20.72,20.87,1946000.0,15.4041,15.4409,15.2569,15.3673,1946000.0
2009-04-03 11:00:00,20.87,20.95,20.76,20.9,1621200.0,15.3673,15.4262,15.2863,15.3894,1621200.0
2009-04-03 11:30:00,20.91,21.18,20.85,21.17,2240400.0,15.3968,15.5956,15.3526,15.5882,2240400.0
2009-04-03 12:00:00,21.17,21.66,21.13,21.65,4619400.0,15.5882,15.949,15.5588,15.9417,4619400.0
2009-04-03 12:30:00,21.64,21.75,21.54,21.58,3176800.0,15.9343,16.0153,15.8607,15.8901,3176800.0
2009-04-03 13:00:00,21.58,21.66,21.43,21.62,2403000.0,15.8901,15.949,15.7797,15.9196,2403000.0
2009-04-03 13:30:00,21.63,21.81,21.6,21.8,3012200.0,15.9269,16.0595,15.9048,16.0521,3012200.0
2009-04-03 14:00:00,21.8,21.88,21.7,21.82,2414800.0,16.0521,16.111,15.9785,16.0668,2414800.0
2009-04-03 14:30:00,21.82,21.86,21.49,21.55,2499600.0,16.0668,16.0963,15.8238,15.868,2499600.0
2009-04-03 15:00:00,21.55,21.56,21.31,21.31,3143600.0,15.868,15.8754,15.6913,15.6913,3143600.0
2009-04-03 15:30:00,21.31,21.43,21.11,21.38,4990000.0,15.6913,15.7797,15.544,15.7428,4990000.0
2009-04-06 09:30:00,20.68,20.8,20.18,20.46,6369600.0,15.2274,15.3158,14.8592,15.0654,6369600.0
2009-04-06 10:00:00,20.46,20.8,20.45,20.5,3940400.0,15.0654,15.3158,15.0581,15.0949,3940400.0
2009-04-06 10:30:00,20.5,20.65,20.47,20.51,2047200.0,15.0949,15.2053,15.0728,15.1022,2047200.0
2009-04-06 11:00:00,20.5,20.54,20.36,20.45,1826200.0,15.0949,15.1243,14.9918,15.0581,1826200.0
2009-04-06 11:30:00,20.45,20.55,20.43,20.55,1415000.0,15.0581,15.1317,15.0433,15.1317,1415000.0
2009-04-06 12:00:00,20.54,20.59,20.45,20.46,1141200.0,15.1243,15.1611,15.0581,15.0654,1141200.0
2009-04-06 12:30:00,20.46,20.56,20.36,20.56,1362800.0,15.0654,15.139,14.9918,15.139,1362800.0
2009-04-06 13:00:00,20.56,20.63,20.5,20.54,1397200.0,15.139,15.1906,15.0949,15.1243,1397200.0
2009-04-06 13:30:00,20.54,20.63,20.41,20.48,1421200.0,15.1243,15.1906,15.0286,15.0801,1421200.0
2009-04-06 14:00:00,20.48,20.75,20.47,20.74,2239400.0,15.0801,15.279,15.0728,15.2716,2239400.0
2009-04-06 14:30:00,20.74,20.78,20.59,20.7,1974800.0,15.2716,15.301,15.1611,15.2421,1974800.0
2009-04-06 15:00:00,20.7,20.82,20.63,20.73,2469000.0,15.2421,15.3305,15.1906,15.2642,2469000.0
2009-04-06 15:30:00,20.72,20.92,20.7,20.85,3340800.0,15.2569,15.4041,15.2421,15.3526,3340800.0
2009-04-07 09:30:00,20.5,21.14,20.47,21.1,5483000.0,15.0949,15.5661,15.0728,15.5367,5483000.0
2009-04-07 10:00:00,21.1,21.36,21.0,21.28,4965600.0,15.5367,15.7281,15.463,15.6692,4965600.0
2009-04-07 10:30:00,21.27,21.32,20.95,21.1,2904600.0,15.6618,15.6987,15.4262,15.5367,2904600.0
2009-04-07 11:00:00,21.1,21.2,20.91,21.07,2349800.0,15.5367,15.6103,15.3968,15.5146,2349800.0
2009-04-07 11:30:00,21.07,21.18,20.91,20.95,2020000.0,15.5146,15.5956,15.3968,15.4262,2020000.0
2009-04-07 12:00:00,20.95,21.05,20.85,20.85,1622400.0,15.4262,15.4999,15.3526,15.3526,1622400.0
2009-04-07 12:30:00,20.85,20.9,20.79,20.89,1228600.0,15.3526,15.3894,15.3084,15.382,1228600.0
2009-04-07 13:00:00,20.88,20.93,20.8,20.83,1333400.0,15.3747,15.4115,15.3158,15.3379,1333400.0
2009-04-07 13:30:00,20.83,20.83,20.64,20.66,1876000.0,15.3379,15.3379,15.198,15.2127,1876000.0
2009-04-07 14:00:00,20.66,20.67,20.54,20.63,1646800.0,15.2127,15.22,15.1243,15.1906,1646800.0
2009-04-07 14:30:00,20.64,20.65,20.45,20.65,2214400.0,15.198,15.2053,15.0581,15.2053,2214400.0
2009-04-07 15:00:00,20.65,20.86,20.51,20.72,2482600.0,15.2053,15.3599,15.1022,15.2569,2482600.0
2009-04-07 15:30:00,20.72,20.83,20.63,20.67,3670000.0,15.2569,15.3379,15.1906,15.22,3670000.0
2009-04-08 09:30:00,20.81,21.05,20.31,20.36,3381000.0,15.3231,15.4999,14.955,14.9918,3381000.0
2009-04-08 10:00:00,20.37,20.4,19.84,19.89,4004000.0,14.9991,15.0212,14.6089,14.6457,4004000.0
2009-04-08 10:30:00,19.9,20.11,19.84,20.06,3174600.0,14.6531,14.8077,14.6089,14.7709,3174600.0
2009-04-08 11:00:00,20.06,20.78,20.06,20.21,2996400.0,14.7709,15.301,14.7709,14.8813,2996400.0
2009-04-08 11:30:00,20.2,20.34,20.17,20.24,1439800.0,14.874,14.9771,14.8519,14.9034,1439800.0
2009-04-08 12:00:00,20.24,20.38,20.17,20.3,1632200.0,14.9034,15.0065,14.8519,14.9476,1632200.0
2009-04-08 12:30:00,20.3,20.55,20.24,20.49,1725800.0,14.9476,15.1317,14.9034,15.0875,1725800.0
2009-04-08 13:00:00,20.49,20.52,20.4,20.43,1479400.0,15.0875,15.1096,15.0212,15.0433,1479400.0
2009-04-08 13:30:00,20.43,20.5,20.32,20.38,1339200.0,15.0433,15.0949,14.9623,15.0065,1339200.0
2009-04-08 14:00:00,20.38,20.41,20.16,20.29,2189800.0,15.0065,15.0286,14.8445,14.9402,2189800.0
2009-04-08 14:30:00,20.29,20.39,20.21,20.25,1760600.0,14.9402,15.0139,14.8813,14.9108,1760600.0
2009-04-08 15:00:00,20.25,20.25,20.06,20.18,2303800.0,14.9108,14.9108,14.7709,14.8592,2303800.0
2009-04-08 15:30:00,20.18,20.34,20.15,20.29,3755200.0,14.8592,14.9771,14.8372,14.9402,3755200.0
2009-04-09 09:30:00,21.42,21.52,21.09,21.5,5899200.0,15.7723,15.8459,15.5293,15.8312,5899200.0
2009-04-09 10:00:00,21.5,21.7,21.4,21.67,3806200.0,15.8312,15.9785,15.7576,15.9564,3806200.0
2009-04-09 10:30:00,21.67,21.75,21.52,21.7,3042000.0,15.9564,16.0153,15.8459,15.9785,3042000.0
2009-04-09 11:00:00,21.7,21.89,21.61,21.73,3079800.0,15.9785,16.1184,15.9122,16.0006,3079800.0
2009-04-09 11:30:00,21.73,21.86,21.7,21.82,2493400.0,16.0006,16.0963,15.9785,16.0668,2493400.0
2009-04-09 12:00:00,21.82,21.85,21.74,21.79,1554400.0,16.0668,16.0889,16.0079,16.0447,1554400.0
2009-04-09 12:30:00,21.79,21.98,21.75,21.98,1741200.0,16.0447,16.1846,16.0153,16.1846,1741200.0
2009-04-09 13:00:00,21.98,22.09,21.96,22.02,2372400.0,16.1846,16.2656,16.1699,16.2141,2372400.0
2009-04-09 13:30:00,22.02,22.13,21.92,22.03,1651200.0,16.2141,16.2951,16.1405,16.2215,1651200.0
2009-04-09 14:00:00,22.03,22.09,21.88,21.89,1885400.0,16.2215,16.2656,16.111,16.1184,1885400.0
2009-04-09 14:30:00,21.89,22.07,21.89,22.01,2073000.0,16.1184,16.2509,16.1184,16.2067,2073000.0
2009-04-09 15:00:00,22.02,22.04,21.91,21.98,2126600.0,16.2141,16.2288,16.1331,16.1846,2126600.0
2009-04-09 15:30:00,21.98,22.13,21.93,22.05,5789200.0,16.1846,16.2951,16.1478,16.2362,5789200.0
2009-04-13 09:30:00,22.51,22.55,21.68,22.0,4638200.0,16.5749,16.6044,15.9637,16.1994,4638200.0
2009-04-13 10:00:00,22.0,22.57,21.88,22.51,3518200.0,16.1994,16.6191,16.111,16.5749,3518200.0
2009-04-13 10:30:00,22.5,22.63,22.36,22.55,3039000.0,16.5675,16.6633,16.4645,16.6044,3039000.0
2009-04-13 11:00:00,22.55,22.55,22.43,22.51,1788600.0,16.6044,16.6044,16.516,16.5749,1788600.0
2009-04-13 11:30:00,22.5,22.52,21.92,22.39,1877600.0,16.5675,16.5823,16.1405,16.4865,1877600.0
2009-04-13 12:00:00,22.39,22.7,22.36,22.68,1972400.0,16.4865,16.7148,16.4645,16.7001,1972400.0
2009-04-13 12:30:00,22.68,22.85,22.67,22.82,1971200.0,16.7001,16.8253,16.6927,16.8032,1971200.0
2009-04-13 13:00:00,22.81,22.97,22.74,22.95,1697800.0,16.7958,16.9136,16.7443,16.8989,1697800.0
2009-04-13 13:30:00,22.95,23.01,22.93,23.0,1889600.0,16.8989,16.9431,16.8842,16.9357,1889600.0
2009-04-13 14:00:00,23.0,23.0,22.72,22.83,2650800.0,16.9357,16.9357,16.7295,16.8105,2650800.0
2009-04-13 14:30:00,22.83,22.94,22.66,22.67,2124600.0,16.8105,16.8915,16.6854,16.6927,2124600.0
2009-04-13 15:00:00,22.67,22.91,22.65,22.87,2867600.0,16.6927,16.8694,16.678,16.84,2867600.0
2009-04-13 15:30:00,22.87,22.96,22.72,22.74,4323000.0,16.84,16.9063,16.7295,16.7443,4323000.0
2009-04-14 09:30:00,22.61,22.68,22.14,22.63,4824200.0,16.6485,16.7001,16.3025,16.6633,4824200.0
2009-04-14 10:00:00,22.63,23.07,22.55,23.0,3480000.0,16.6633,16.9872,16.6044,16.9357,3480000.0
2009-04-14 10:30:00,23.0,23.11,22.86,22.93,1939600.0,16.9357,17.0167,16.8326,16.8842,1939600.0
2009-04-14 11:00:00,22.93,22.97,22.53,22.53,2237400.0,16.8842,16.9136,16.5896,16.5896,2237400.0
2009-04-14 11:30:00,22.53,22.98,22.53,22.9,2253000.0,16.5896,16.921,16.5896,16.8621,2253000.0
2009-04-14 12:00:00,22.9,22.9,22.63,22.75,1530800.0,16.8621,16.8621,16.6633,16.7516,1530800.0
2009-04-14 12:30:00,22.75,22.77,22.36,22.45,2135000.0,16.7516,16.7663,16.4645,16.5307,2135000.0
2009-04-14 13:00:00,22.45,22.48,22.22,22.32,2332800.0,16.5307,16.5528,16.3614,16.435,2332800.0
2009-04-14 13:30:00,22.31,22.42,22.25,22.4,1484600.0,16.4276,16.5086,16.3835,16.4939,1484600.0
2009-04-14 14:00:00,22.4,22.47,22.24,22.45,1817600.0,16.4939,16.5454,16.3761,16.5307,1817600.0
2009-04-14 14:30:00,22.45,22.48,22.25,22.45,1792000.0,16.5307,16.5528,16.3835,16.5307,1792000.0
2009-04-14 15:00:00,22.45,22.6,22.36,22.41,2156400.0,16.5307,16.6412,16.4645,16.5013,2156400.0
2009-04-14 15:30:00,22.41,22.41,22.08,22.15,5524000.0,16.5013,16.5013,16.2583,16.3098,5524000.0
2009-04-15 09:30:00,22.18,22.4,22.04,22.16,3436400.0,16.3319,16.4939,16.2288,16.3172,3436400.0
2009-04-15 10:00:00,22.17,22.28,21.97,22.15,2924000.0,16.3245,16.4055,16.1773,16.3098,2924000.0
2009-04-15 10:30:00,22.15,22.16,21.83,21.96,2381800.0,16.3098,16.3172,16.0742,16.1699,2381800.0
2009-04-15 11:00:00,21.96,22.07,21.86,22.02,1898600.0,16.1699,16.2509,16.0963,16.2141,1898600.0
2009-04-15 11:30:00,22.01,22.33,22.0,22.29,2089200.0,16.2067,16.4424,16.1994,16.4129,2089200.0
2009-04-15 12:00:00,22.29,22.38,22.14,22.21,1679600.0,16.4129,16.4792,16.3025,16.354,1679600.0
2009-04-15 12:30:00,22.21,22.46,22.21,22.4,1697600.0,16.354,16.5381,16.354,16.4939,1697600.0
2009-04-15 13:00:00,22.41,22.45,22.25,22.36,1856600.0,16.5013,16.5307,16.3835,16.4645,1856600.0
2009-04-15 13:30:00,22.36,22.43,22.19,22.28,2355400.0,16.4645,16.516,16.3393,16.4055,2355400.0
2009-04-15 14:00:00,22.28,22.38,22.05,22.1,2759000.0,16.4055,16.4792,16.2362,16.273,2759000.0
2009-04-15 14:30:00,22.1,22.23,22.02,22.05,2334200.0,16.273,16.3687,16.2141,16.2362,2334200.0
2009-04-15 15:00:00,22.05,22.25,22.04,22.16,2446200.0,16.2362,16.3835,16.2288,16.3172,2446200.0
2009-04-15 15:30:00,22.16,22.42,22.16,22.39,4274000.0,16.3172,16.5086,16.3172,16.4865,4274000.0
2009-04-16 09:30:00,22.46,22.5,21.58,21.86,4864800.0,16.5381,16.5675,15.8901,16.0963,4864800.0
2009-04-16 10:00:00,21.86,21.91,21.5,21.7,3695000.0,16.0963,16.1331,15.8312,15.9785,3695000.0
2009-04-16 10:30:00,21.7,21.73,21.33,21.43,2898800.0,15.9785,16.0006,15.706,15.7797,2898800.0
2009-04-16 11:00:00,21.43,21.64,21.34,21.63,2280600.0,15.7797,15.9343,15.7134,15.9269,2280600.0
2009-04-16 11:30:00,21.64,21.7,21.55,21.61,2363600.0,15.9343,15.9785,15.868,15.9122,2363600.0
2009-04-16 12:00:00,21.61,21.63,21.5,21.59,1804600.0,15.9122,15.9269,15.8312,15.8975,1804600.0
2009-04-16 12:30:00,21.59,21.79,21.55,21.77,1627600.0,15.8975,16.0447,15.868,16.03,1627600.0
2009-04-16 13:00:00,21.76,21.87,21.68,21.81,1678600.0,16.0226,16.1036,15.9637,16.0595,1678600.0
2009-04-16 13:30:00,21.81,21.85,21.65,21.71,1217200.0,16.0595,16.0889,15.9417,15.9858,1217200.0
2009-04-16 14:00:00,21.71,21.97,21.69,21.92,1898400.0,15.9858,16.1773,15.9711,16.1405,1898400.0
2009-04-16 14:30:00,21.92,22.06,21.89,21.89,2124400.0,16.1405,16.2436,16.1184,16.1184,2124400.0
2009-04-16 15:00:00,21.89,22.08,21.86,21.96,2346600.0,16.1184,16.2583,16.0963,16.1699,2346600.0
2009-04-16 15:30:00,21.96,22.12,21.75,21.86,4952600.0,16.1699,16.2877,16.0153,16.0963,4952600.0
2009-04-17 09:30:00,21.78,21.87,21.3,21.36,4179200.0,16.0374,16.1036,15.6839,15.7281,4179200.0
2009-04-17 10:00:00,21.37,21.42,21.25,21.28,2390400.0,15.7355,15.7723,15.6471,15.6692,2390400.0
2009-04-17 10:30:00,21.28,21.48,21.23,21.46,2156400.0,15.6692,15.8165,15.6324,15.8017,2156400.0
2009-04-17 11:00:00,21.47,21.58,21.29,21.3,2342000.0,15.8091,15.8901,15.6766,15.6839,2342000.0
2009-04-17 11:30:00,21.3,21.63,21.26,21.53,1662000.0,15.6839,15.9269,15.6545,15.8533,1662000.0
2009-04-17 12:00:00,21.54,21.67,21.52,21.55,1358400.0,15.8607,15.9564,15.8459,15.868,1358400.0
2009-04-17 12:30:00,21.55,21.61,21.35,21.38,1433600.0,15.868,15.9122,15.7208,15.7428,1433600.0
2009-04-17 13:00:00,21.39,21.43,21.25,21.29,1295600.0,15.7502,15.7797,15.6471,15.6766,1295600.0
2009-04-17 13:30:00,21.29,21.45,21.25,21.43,914400.0,15.6766,15.7944,15.6471,15.7797,914400.0
2009-04-17 14:00:00,21.42,21.65,21.41,21.63,1916200.0,15.7723,15.9417,15.7649,15.9269,1916200.0
2009-04-17 14:30:00,21.63,21.78,21.55,21.58,1926000.0,15.9269,16.0374,15.868,15.8901,1926000.0
2009-04-17 15:00:00,21.58,21.75,21.57,21.65,2347400.0,15.8901,16.0153,15.8827,15.9417,2347400.0
2009-04-17 15:30:00,21.66,21.9,21.61,21.73,3983200.0,15.949,16.1257,15.9122,16.0006,3983200.0
2009-04-20 09:30:00,20.51,20.75,20.1,20.23,5218200.0,15.1022,15.279,14.8003,14.8961,5218200.0
2009-04-20 10:00:00,20.22,20.32,20.05,20.17,2725000.0,14.8887,14.9623,14.7635,14.8519,2725000.0
2009-04-20 10:30:00,20.17,20.28,19.95,19.98,3064000.0,14.8519,14.9329,14.6899,14.712,3064000.0
2009-04-20 11:00:00,19.98,20.09,19.83,20.02,2911400.0,14.712,14.793,14.6015,14.7414,2911400.0
2009-04-20 11:30:00,20.01,20.11,19.93,20.06,1250600.0,14.7341,14.8077,14.6752,14.7709,1250600.0
2009-04-20 12:00:00,20.06,20.08,19.92,19.97,1225000.0,14.7709,14.7856,14.6678,14.7046,1225000.0
2009-04-20 12:30:00,19.97,20.02,19.9,19.97,1094200.0,14.7046,14.7414,14.6531,14.7046,1094200.0
2009-04-20 13:00:00,19.97,19.97,19.72,19.75,2185600.0,14.7046,14.7046,14.5205,14.5426,2185600.0
2009-04-20 13:30:00,19.75,19.86,19.72,19.78,1645600.0,14.5426,14.6236,14.5205,14.5647,1645600.0
2009-04-20 14:00:00,19.78,19.82,19.68,19.82,1643000.0,14.5647,14.5942,14.4911,14.5942,1643000.0
2009-04-20 14:30:00,19.82,19.87,19.71,19.74,1767600.0,14.5942,14.631,14.5132,14.5353,1767600.0
2009-04-20 15:00:00,19.75,19.75,19.46,19.46,3861000.0,14.5426,14.5426,14.3291,14.3291,3861000.0
2009-04-20 15:30:00,19.46,19.64,19.43,19.59,5436800.0,14.3291,14.4616,14.307,14.4248,5436800.0
2009-04-21 09:30:00,19.0,20.03,19.0,19.89,5115000.0,13.9904,14.7488,13.9904,14.6457,5115000.0
2009-04-21 10:00:00,19.89,19.92,19.56,19.58,2042800.0,14.6457,14.6678,14.4027,14.4174,2042800.0
2009-04-21 10:30:00,19.57,20.07,19.52,20.03,2610400.0,14.4101,14.7782,14.3733,14.7488,2610400.0
2009-04-21 11:00:00,20.03,20.21,19.89,19.91,3535800.0,14.7488,14.8813,14.6457,14.6604,3535800.0
2009-04-21 11:30:00,19.92,20.11,19.89,20.03,1559400.0,14.6678,14.8077,14.6457,14.7488,1559400.0
2009-04-21 12:00:00,20.03,20.35,20.02,20.23,1715800.0,14.7488,14.9844,14.7414,14.8961,1715800.0
2009-04-21 12:30:00,20.22,20.36,20.22,20.24,1376400.0,14.8887,14.9918,14.8887,14.9034,1376400.0
2009-04-21 13:00:00,20.24,20.31,20.04,20.05,1475800.0,14.9034,14.955,14.7562,14.7635,1475800.0
2009-04-21 13:30:00,20.05,20.17,19.98,20.09,1206200.0,14.7635,14.8519,14.712,14.793,1206200.0
2009-04-21 14:00:00,20.09,20.16,19.92,20.09,1476800.0,14.793,14.8445,14.6678,14.793,1476800.0
2009-04-21 14:30:00,20.09,20.3,20.06,20.16,1923600.0,14.793,14.9476,14.7709,14.8445,1923600.0
2009-04-21 15:00:00,20.16,20.38,20.15,20.3,2401200.0,14.8445,15.0065,14.8372,14.9476,2401200.0
2009-04-21 15:30:00,20.3,20.36,20.21,20.36,4395400.0,14.9476,14.9918,14.8813,14.9918,4395400.0
2009-04-22 09:30:00,19.71,20.36,19.53,19.93,6482400.0,14.5132,14.9918,14.3806,14.6752,6482400.0
2009-04-22 10:00:00,19.96,21.36,19.95,21.25,8127600.0,14.6972,15.7281,14.6899,15.6471,8127600.0
2009-04-22 10:30:00,21.24,21.3,20.68,20.86,4221800.0,15.6398,15.6839,15.2274,15.3599,4221800.0
2009-04-22 11:00:00,20.85,21.11,20.78,20.9,2451000.0,15.3526,15.544,15.301,15.3894,2451000.0
2009-04-22 11:30:00,20.9,20.97,20.78,20.95,1480400.0,15.3894,15.4409,15.301,15.4262,1480400.0
2009-04-22 12:00:00,20.96,20.96,20.7,20.72,2446400.0,15.4336,15.4336,15.2421,15.2569,2446400.0
2009-04-22 12:30:00,20.72,20.73,20.35,20.57,2624200.0,15.2569,15.2642,14.9844,15.1464,2624200.0
2009-04-22 13:00:00,20.57,20.65,20.43,20.64,1524800.0,15.1464,15.2053,15.0433,15.198,1524800.0
2009-04-22 13:30:00,20.64,20.74,20.56,20.64,1235600.0,15.198,15.2716,15.139,15.198,1235600.0
2009-04-22 14:00:00,20.65,20.79,20.61,20.74,1522800.0,15.2053,15.3084,15.1759,15.2716,1522800.0
2009-04-22 14:30:00,20.74,21.08,20.74,20.98,3111200.0,15.2716,15.5219,15.2716,15.4483,3111200.0
2009-04-22 15:00:00,20.99,21.1,20.86,20.88,2939800.0,15.4557,15.5367,15.3599,15.3747,2939800.0
2009-04-22 15:30:00,20.89,20.9,20.1,20.16,5176800.0,15.382,15.3894,14.8003,14.8445,5176800.0
2009-04-23 09:30:00,20.03,20.15,19.68,20.12,5313000.0,14.7488,14.8372,14.4911,14.8151,5313000.0
2009-04-23 10:00:00,20.12,20.12,19.56,19.78,3518600.0,14.8151,14.8151,14.4027,14.5647,3518600.0
2009-04-23 10:30:00,19.78,19.9,19.58,19.61,1975000.0,14.5647,14.6531,14.4174,14.4395,1975000.0
2009-04-23 11:00:00,19.6,19.63,19.46,19.59,2404000.0,14.4322,14.4543,14.3291,14.4248,2404000.0
2009-04-23 11:30:00,19.59,19.64,19.4,19.42,1629400.0,14.4248,14.4616,14.2849,14.2996,1629400.0
2009-04-23 12:00:00,19.42,19.57,19.27,19.46,1920200.0,14.2996,14.4101,14.1892,14.3291,1920200.0
2009-04-23 12:30:00,19.46,19.63,19.4,19.58,1067800.0,14.3291,14.4543,14.2849,14.4174,1067800.0
2009-04-23 13:00:00,19.58,19.86,19.48,19.85,1532400.0,14.4174,14.6236,14.3438,14.6163,1532400.0
2009-04-23 13:30:00,19.85,19.86,19.63,19.72,1506000.0,14.6163,14.6236,14.4543,14.5205,1506000.0
2009-04-23 14:00:00,19.72,19.74,19.55,19.63,1601600.0,14.5205,14.5353,14.3953,14.4543,1601600.0
2009-04-23 14:30:00,19.63,19.78,19.56,19.58,1833800.0,14.4543,14.5647,14.4027,14.4174,1833800.0
2009-04-23 15:00:00,19.58,19.61,19.27,19.44,3228600.0,14.4174,14.4395,14.1892,14.3144,3228600.0
2009-04-23 15:30:00,19.43,19.66,19.35,19.59,3811200.0,14.307,14.4763,14.2481,14.4248,3811200.0
2009-04-24 09:30:00,20.0,20.39,19.78,20.33,4353200.0,14.7267,15.0139,14.5647,14.9697,4353200.0
2009-04-24 10:00:00,20.33,20.35,20.0,20.16,3473000.0,14.9697,14.9844,14.7267,14.8445,3473000.0
2009-04-24 10:30:00,20.16,20.4,20.15,20.36,2136600.0,14.8445,15.0212,14.8372,14.9918,2136600.0
2009-04-24 11:00:00,20.36,20.59,20.3,20.48,2452800.0,14.9918,15.1611,14.9476,15.0801,2452800.0
2009-04-24 11:30:00,20.47,20.61,20.47,20.57,1783600.0,15.0728,15.1759,15.0728,15.1464,1783600.0
2009-04-24 12:00:00,20.57,20.63,20.5,20.58,1096800.0,15.1464,15.1906,15.0949,15.1538,1096800.0
2009-04-24 12:30:00,20.58,20.7,20.58,20.63,1829200.0,15.1538,15.2421,15.1538,15.1906,1829200.0
2009-04-24 13:00:00,20.63,20.68,20.58,20.61,1191800.0,15.1906,15.2274,15.1538,15.1759,1191800.0
2009-04-24 13:30:00,20.61,20.61,20.35,20.36,1120400.0,15.1759,15.1759,14.9844,14.9918,1120400.0
2009-04-24 14:00:00,20.36,20.45,20.03,20.36,2415600.0,14.9918,15.0581,14.7488,14.9918,2415600.0
2009-04-24 14:30:00,20.37,20.61,20.34,20.6,1738400.0,14.9991,15.1759,14.9771,15.1685,1738400.0
2009-04-24 15:00:00,20.6,20.66,20.42,20.49,2004800.0,15.1685,15.2127,15.036,15.0875,2004800.0
2009-04-24 15:30:00,20.48,20.62,20.34,20.45,4130000.0,15.0801,15.1832,14.9771,15.0581,4130000.0
2009-04-27 09:30:00,19.73,20.07,19.45,19.84,4184600.0,14.5279,14.7782,14.3217,14.6089,4184600.0
2009-04-27 10:00:00,19.85,20.0,19.72,19.88,2211800.0,14.6163,14.7267,14.5205,14.6383,2211800.0
2009-04-27 10:30:00,19.88,20.2,19.83,20.19,1591800.0,14.6383,14.874,14.6015,14.8666,1591800.0
2009-04-27 11:00:00,20.2,20.25,19.96,20.03,1699200.0,14.874,14.9108,14.6972,14.7488,1699200.0
2009-04-27 11:30:00,20.03,20.05,19.92,20.0,924600.0,14.7488,14.7635,14.6678,14.7267,924600.0
2009-04-27 12:00:00,20.0,20.05,19.93,20.03,1110600.0,14.7267,14.7635,14.6752,14.7488,1110600.0
2009-04-27 12:30:00,20.03,20.04,19.9,20.01,881200.0,14.7488,14.7562,14.6531,14.7341,881200.0
2009-04-27 13:00:00,20.0,20.02,19.72,19.73,1427000.0,14.7267,14.7414,14.5205,14.5279,1427000.0
2009-04-27 13:30:00,19.72,19.75,19.53,19.6,2126400.0,14.5205,14.5426,14.3806,14.4322,2126400.0
2009-04-27 14:00:00,19.6,19.85,19.53,19.84,1901200.0,14.4322,14.6163,14.3806,14.6089,1901200.0
2009-04-27 14:30:00,19.84,19.95,19.84,19.92,1863800.0,14.6089,14.6899,14.6089,14.6678,1863800.0
2009-04-27 15:00:00,19.92,19.98,19.78,19.9,2190400.0,14.6678,14.712,14.5647,14.6531,2190400.0
2009-04-27 15:30:00,19.9,19.99,19.83,19.84,2772400.0,14.6531,14.7193,14.6015,14.6089,2772400.0
2009-04-28 09:30:00,19.35,19.47,19.09,19.27,5075200.0,14.2481,14.3364,14.0566,14.1892,5075200.0
2009-04-28 10:00:00,19.27,19.63,19.22,19.55,4020400.0,14.1892,14.4543,14.1524,14.3953,4020400.0
2009-04-28 10:30:00,19.54,19.67,19.19,19.47,2118400.0,14.388,14.4837,14.1303,14.3364,2118400.0
2009-04-28 11:00:00,19.48,19.53,19.31,19.32,1355000.0,14.3438,14.3806,14.2186,14.226,1355000.0
2009-04-28 11:30:00,19.32,19.36,19.18,19.18,1438400.0,14.226,14.2554,14.1229,14.1229,1438400.0
2009-04-28 12:00:00,19.18,19.34,19.18,19.29,1396400.0,14.1229,14.2407,14.1229,14.2039,1396400.0
2009-04-28 12:30:00,19.29,19.3,19.17,19.21,943400.0,14.2039,14.2113,14.1155,14.145,943400.0
2009-04-28 13:00:00,19.21,19.25,19.13,19.15,1551200.0,14.145,14.1744,14.0861,14.1008,1551200.0
2009-04-28 13:30:00,19.15,19.28,19.11,19.15,1182200.0,14.1008,14.1965,14.0714,14.1008,1182200.0
2009-04-28 14:00:00,19.15,19.32,19.11,19.28,1658400.0,14.1008,14.226,14.0714,14.1965,1658400.0
2009-04-28 14:30:00,19.28,19.48,19.28,19.38,2270400.0,14.1965,14.3438,14.1965,14.2702,2270400.0
2009-04-28 15:00:00,19.38,19.45,19.23,19.23,2258600.0,14.2702,14.3217,14.1597,14.1597,2258600.0
2009-04-28 15:30:00,19.23,19.23,19.09,19.15,4319000.0,14.1597,14.1597,14.0566,14.1008,4319000.0
2009-04-29 09:30:00,19.59,20.18,19.53,20.1,4639000.0,14.4248,14.8592,14.3806,14.8003,4639000.0
2009-04-29 10:00:00,20.1,20.29,20.04,20.24,2557200.0,14.8003,14.9402,14.7562,14.9034,2557200.0
2009-04-29 10:30:00,20.25,20.28,20.11,20.23,1895800.0,14.9108,14.9329,14.8077,14.8961,1895800.0
2009-04-29 11:00:00,20.23,20.25,20.1,20.23,1521000.0,14.8961,14.9108,14.8003,14.8961,1521000.0
2009-04-29 11:30:00,20.23,20.36,20.17,20.36,1772600.0,14.8961,14.9918,14.8519,14.9918,1772600.0
2009-04-29 12:00:00,20.36,20.45,20.28,20.34,1556000.0,14.9918,15.0581,14.9329,14.9771,1556000.0
2009-04-29 12:30:00,20.34,20.37,20.27,20.32,838200.0,14.9771,14.9991,14.9255,14.9623,838200.0
2009-04-29 13:00:00,20.31,20.52,20.31,20.5,2018200.0,14.955,15.1096,14.955,15.0949,2018200.0
2009-04-29 13:30:00,20.5,20.62,20.5,20.61,2250800.0,15.0949,15.1832,15.0949,15.1759,2250800.0
2009-04-29 14:00:00,20.6,20.61,20.49,20.61,3038800.0,15.1685,15.1759,15.0875,15.1759,3038800.0
2009-04-29 14:30:00,20.61,20.75,20.6,20.74,3572200.0,15.1759,15.279,15.1685,15.2716,3572200.0
2009-04-29 15:00:00,20.74,20.8,20.47,20.49,3476600.0,15.2716,15.3158,15.0728,15.0875,3476600.0
2009-04-29 15:30:00,20.5,20.6,20.36,20.48,4017600.0,15.0949,15.1685,14.9918,15.0801,4017600.0
2009-04-30 09:30:00,21.0,21.3,20.77,21.2,3818200.0,15.463,15.6839,15.2937,15.6103,3818200.0
2009-04-30 10:00:00,21.2,21.65,21.2,21.61,3545200.0,15.6103,15.9417,15.6103,15.9122,3545200.0
2009-04-30 10:30:00,21.61,21.74,21.53,21.65,3485200.0,15.9122,16.0079,15.8533,15.9417,3485200.0
2009-04-30 11:00:00,21.66,21.73,21.48,21.5,2147400.0,15.949,16.0006,15.8165,15.8312,2147400.0
2009-04-30 11:30:00,21.5,21.55,21.38,21.43,2223200.0,15.8312,15.868,15.7428,15.7797,2223200.0
2009-04-30 12:00:00,21.43,21.69,21.4,21.61,1890600.0,15.7797,15.9711,15.7576,15.9122,1890600.0
2009-04-30 12:30:00,21.61,21.62,21.17,21.33,2811000.0,15.9122,15.9196,15.5882,15.706,2811000.0
2009-04-30 13:00:00,21.32,21.43,21.18,21.25,1698800.0,15.6987,15.7797,15.5956,15.6471,1698800.0
2009-04-30 13:30:00,21.25,21.51,21.2,21.48,1361400.0,15.6471,15.8386,15.6103,15.8165,1361400.0
2009-04-30 14:00:00,21.48,21.61,21.39,21.49,1538400.0,15.8165,15.9122,15.7502,15.8238,1538400.0
2009-04-30 14:30:00,21.49,21.5,21.33,21.43,1557200.0,15.8238,15.8312,15.706,15.7797,1557200.0
2009-04-30 15:00:00,21.43,21.43,21.18,21.36,3444000.0,15.7797,15.7797,15.5956,15.7281,3444000.0
2009-04-30 15:30:00,21.36,21.57,21.25,21.31,4878800.0,15.7281,15.8827,15.6471,15.6913,4878800.0
2009-05-01 09:30:00,21.3,21.64,21.23,21.6,2875200.0,15.6839,15.9343,15.6324,15.9048,2875200.0
2009-05-01 10:00:00,21.6,22.0,21.49,21.78,3810200.0,15.9048,16.1994,15.8238,16.0374,3810200.0
2009-05-01 10:30:00,21.77,22.2,21.74,22.13,3365600.0,16.03,16.3466,16.0079,16.2951,3365600.0
2009-05-01 11:00:00,22.13,22.8,22.04,22.78,5342000.0,16.2951,16.7884,16.2288,16.7737,5342000.0
2009-05-01 11:30:00,22.77,22.79,22.4,22.46,3076600.0,16.7663,16.7811,16.4939,16.5381,3076600.0
2009-05-01 12:00:00,22.46,22.63,22.33,22.52,1485600.0,16.5381,16.6633,16.4424,16.5823,1485600.0
2009-05-01 12:30:00,22.51,22.67,22.46,22.61,1200800.0,16.5749,16.6927,16.5381,16.6485,1200800.0
2009-05-01 13:00:00,22.61,22.73,22.61,22.69,1756400.0,16.6485,16.7369,16.6485,16.7074,1756400.0
2009-05-01 13:30:00,22.68,22.75,22.62,22.68,1912000.0,16.7001,16.7516,16.6559,16.7001,1912000.0
2009-05-01 14:00:00,22.69,22.75,22.58,22.6,1503600.0,16.7074,16.7516,16.6264,16.6412,1503600.0
2009-05-01 14:30:00,22.61,22.61,22.28,22.3,1612200.0,16.6485,16.6485,16.4055,16.4203,1612200.0
2009-05-01 15:00:00,22.31,22.43,22.02,22.04,2367400.0,16.4276,16.516,16.2141,16.2288,2367400.0
2009-05-01 15:30:00,22.04,22.24,21.98,22.22,2719400.0,16.2288,16.3761,16.1846,16.3614,2719400.0
2009-05-04 09:30:00,23.05,23.79,22.97,23.75,6680600.0,16.9725,17.5174,16.9136,17.488,6680600.0
2009-05-04 10:00:00,23.75,23.97,23.68,23.93,5718600.0,17.488,17.65,17.4364,17.6205,5718600.0
2009-05-04 10:30:00,23.93,23.95,23.64,23.68,3098200.0,17.6205,17.6352,17.407,17.4364,3098200.0
2009-05-04 11:00:00,23.68,23.92,23.68,23.84,2890200.0,17.4364,17.6131,17.4364,17.5542,2890200.0
2009-05-04 11:30:00,23.84,23.9,23.73,23.82,1989000.0,17.5542,17.5984,17.4732,17.5395,1989000.0
2009-05-04 12:00:00,23.82,23.92,23.67,23.72,2196600.0,17.5395,17.6131,17.429,17.4659,2196600.0
2009-05-04 12:30:00,23.72,23.9,23.69,23.86,1672800.0,17.4659,17.5984,17.4438,17.569,1672800.0
2009-05-04 13:00:00,23.86,24.13,23.84,24.09,2305400.0,17.569,17.7678,17.5542,17.7383,2305400.0
2009-05-04 13:30:00,24.09,24.21,24.01,24.05,2043800.0,17.7383,17.8267,17.6794,17.7089,2043800.0
2009-05-04 14:00:00,24.05,24.33,24.02,24.28,2601600.0,17.7089,17.915,17.6868,17.8782,2601600.0
2009-05-04 14:30:00,24.28,24.32,24.03,24.08,3071400.0,17.8782,17.9077,17.6941,17.7309,3071400.0
2009-05-04 15:00:00,24.08,24.18,24.04,24.1,2314800.0,17.7309,17.8046,17.7015,17.7457,2314800.0
2009-05-04 15:30:00,24.09,24.34,24.08,24.31,5025400.0,17.7383,17.9224,17.7309,17.9003,5025400.0
2009-05-05 09:30:00,24.43,24.63,24.01,24.25,4645800.0,17.9887,18.1359,17.6794,17.8561,4645800.0
2009-05-05 10:00:00,24.25,24.38,23.95,24.05,2735400.0,17.8561,17.9518,17.6352,17.7089,2735400.0
2009-05-05 10:30:00,24.05,24.07,23.7,23.7,2736000.0,17.7089,17.7236,17.4511,17.4511,2736000.0
2009-05-05 11:00:00,23.71,23.98,23.7,23.97,2047400.0,17.4585,17.6573,17.4511,17.65,2047400.0
2009-05-05 11:30:00,23.98,24.3,23.96,24.18,2454800.0,17.6573,17.8929,17.6426,17.8046,2454800.0
2009-05-05 12:00:00,24.18,24.35,24.17,24.29,1937400.0,17.8046,17.9298,17.7972,17.8856,1937400.0
2009-05-05 12:30:00,24.29,24.3,24.15,24.21,1240200.0,17.8856,17.8929,17.7825,17.8267,1240200.0
2009-05-05 13:00:00,24.21,24.31,24.18,24.18,1681000.0,17.8267,17.9003,17.8046,17.8046,1681000.0
2009-05-05 13:30:00,24.18,24.26,24.12,24.25,1970000.0,17.8046,17.8635,17.7604,17.8561,1970000.0
2009-05-05 14:00:00,24.25,24.49,24.24,24.32,2757200.0,17.8561,18.0328,17.8488,17.9077,2757200.0
2009-05-05 14:30:00,24.33,24.73,24.3,24.62,3434400.0,17.915,18.2096,17.8929,18.1286,3434400.0
2009-05-05 15:00:00,24.61,24.93,24.59,24.83,4025600.0,18.1212,18.3568,18.1065,18.2832,4025600.0
2009-05-05 15:30:00,24.83,25.24,24.83,25.03,7135000.0,18.2832,18.5851,18.2832,18.4305,7135000.0
2009-05-06 09:30:00,25.91,26.46,25.85,26.42,6447200.0,19.0784,19.4834,19.0343,19.454,6447200.0
2009-05-06 10:00:00,26.42,26.5,25.92,26.0,6031600.0,19.454,19.5129,19.0858,19.1447,6031600.0
2009-05-06 10:30:00,26.0,26.16,25.89,26.14,3563200.0,19.1447,19.2625,19.0637,19.2478,3563200.0
2009-05-06 11:00:00,26.14,26.15,25.61,25.74,3605200.0,19.2478,19.2552,18.8575,18.9533,3605200.0
2009-05-06 11:30:00,25.73,25.94,25.67,25.92,2149600.0,18.9459,19.1005,18.9017,19.0858,2149600.0
2009-05-06 12:00:00,25.92,26.25,25.89,26.24,2304000.0,19.0858,19.3288,19.0637,19.3214,2304000.0
2009-05-06 12:30:00,26.24,26.25,26.05,26.07,1726800.0,19.3214,19.3288,19.1815,19.1963,1726800.0
2009-05-06 13:00:00,26.07,26.2,26.0,26.05,2119600.0,19.1963,19.292,19.1447,19.1815,2119600.0
2009-05-06 13:30:00,26.05,26.25,25.96,26.21,2351400.0,19.1815,19.3288,19.1153,19.2993,2351400.0
2009-05-06 14:00:00,26.2,26.24,26.05,26.16,2130200.0,19.292,19.3214,19.1815,19.2625,2130200.0
2009-05-06 14:30:00,26.16,26.21,25.95,26.05,2182200.0,19.2625,19.2993,19.1079,19.1815,2182200.0
2009-05-06 15:00:00,26.05,26.1,25.77,25.86,2907200.0,19.1815,19.2183,18.9754,19.0416,2907200.0
2009-05-06 15:30:00,25.85,25.99,25.73,25.97,5429000.0,19.0343,19.1373,18.9459,19.1226,5429000.0
2009-05-07 09:30:00,26.33,26.33,25.75,25.8,5739600.0,19.3877,19.3877,18.9606,18.9974,5739600.0
2009-05-07 10:00:00,25.8,25.89,24.73,24.78,5550800.0,18.9974,19.0637,18.2096,18.2464,5550800.0
2009-05-07 10:30:00,24.78,25.23,24.77,25.13,2584600.0,18.2464,18.5777,18.239,18.5041,2584600.0
2009-05-07 11:00:00,25.11,25.18,24.5,24.7,2492200.0,18.4894,18.5409,18.0402,18.1875,2492200.0
2009-05-07 11:30:00,24.71,25.0,24.68,25.0,1913200.0,18.1948,18.4084,18.1727,18.4084,1913200.0
2009-05-07 12:00:00,25.0,25.04,24.81,24.86,1035200.0,18.4084,18.4378,18.2685,18.3053,1035200.0
2009-05-07 12:30:00,24.86,25.0,24.82,24.85,912400.0,18.3053,18.4084,18.2758,18.2979,912400.0
2009-05-07 13:00:00,24.85,24.87,24.56,24.59,1496200.0,18.2979,18.3127,18.0844,18.1065,1496200.0
2009-05-07 13:30:00,24.59,24.61,24.29,24.45,1945400.0,18.1065,18.1212,17.8856,18.0034,1945400.0
2009-05-07 14:00:00,24.46,24.61,24.33,24.46,1535800.0,18.0108,18.1212,17.915,18.0108,1535800.0
2009-05-07 14:30:00,24.46,24.46,24.18,24.18,2337000.0,18.0108,18.0108,17.8046,17.8046,2337000.0
2009-05-07 15:00:00,24.18,24.45,24.08,24.36,2704200.0,17.8046,18.0034,17.7309,17.9371,2704200.0
2009-05-07 15:30:00,24.36,24.65,24.28,24.56,4430400.0,17.9371,18.1507,17.8782,18.0844,4430400.0
2009-05-08 09:30:00,25.17,25.84,25.08,25.61,4335000.0,18.5336,19.0269,18.4673,18.8575,4335000.0
2009-05-08 10:00:00,25.6,25.7,25.11,25.13,3602000.0,18.8502,18.9238,18.4894,18.5041,3602000.0
2009-05-08 10:30:00,25.14,25.44,24.96,25.41,3076600.0,18.5115,18.7324,18.3789,18.7103,3076600.0
2009-05-08 11:00:00,25.41,25.63,25.39,25.43,1781000.0,18.7103,18.8723,18.6955,18.725,1781000.0
2009-05-08 11:30:00,25.43,25.55,25.36,25.55,984200.0,18.725,18.8134,18.6735,18.8134,984200.0
2009-05-08 12:00:00,25.54,25.77,25.49,25.71,1590200.0,18.806,18.9754,18.7692,18.9312,1590200.0
2009-05-08 12:30:00,25.71,25.91,25.7,25.86,1453800.0,18.9312,19.0784,18.9238,19.0416,1453800.0
2009-05-08 13:00:00,25.86,25.98,25.85,25.86,1751800.0,19.0416,19.13,19.0343,19.0416,1751800.0
2009-05-08 13:30:00,25.86,25.92,25.74,25.78,2178400.0,19.0416,19.0858,18.9533,18.9827,2178400.0
2009-05-08 14:00:00,25.78,25.99,25.78,25.89,1467200.0,18.9827,19.1373,18.9827,19.0637,1467200.0
2009-05-08 14:30:00,25.9,26.0,25.86,25.88,1752800.0,19.0711,19.1447,19.0416,19.0564,1752800.0
2009-05-08 15:00:00,25.88,26.05,25.78,25.95,2321800.0,19.0564,19.1815,18.9827,19.1079,2321800.0
2009-05-08 15:30:00,25.95,26.11,25.87,26.05,4198400.0,19.1079,19.2257,19.049,19.1815,4198400.0
2009-05-11 09:30:00,25.03,25.09,24.54,24.82,3756200.0,18.4305,18.4746,18.0697,18.2758,3756200.0
2009-05-11 10:00:00,24.82,25.35,24.73,25.0,2553600.0,18.2758,18.6661,18.2096,18.4084,2553600.0
2009-05-11 10:30:00,25.01,25.49,24.93,25.45,2779000.0,18.4157,18.7692,18.3568,18.7397,2779000.0
2009-05-11 11:00:00,25.45,25.49,25.25,25.35,1490200.0,18.7397,18.7692,18.5925,18.6661,1490200.0
2009-05-11 11:30:00,25.35,25.42,25.09,25.09,1276800.0,18.6661,18.7176,18.4746,18.4746,1276800.0
2009-05-11 12:00:00,25.09,25.22,24.99,25.15,972400.0,18.4746,18.5704,18.401,18.5188,972400.0
2009-05-11 12:30:00,25.14,25.27,25.1,25.12,818600.0,18.5115,18.6072,18.482,18.4967,818600.0
2009-05-11 13:00:00,25.11,25.27,25.06,25.27,1134200.0,18.4894,18.6072,18.4526,18.6072,1134200.0
2009-05-11 13:30:00,25.26,25.38,25.2,25.3,1080600.0,18.5998,18.6882,18.5556,18.6293,1080600.0
2009-05-11 14:00:00,25.3,25.42,25.16,25.41,1370600.0,18.6293,18.7176,18.5262,18.7103,1370600.0
2009-05-11 14:30:00,25.42,25.49,25.34,25.45,1450000.0,18.7176,18.7692,18.6587,18.7397,1450000.0
2009-05-11 15:00:00,25.45,25.47,25.31,25.41,1469000.0,18.7397,18.7545,18.6366,18.7103,1469000.0
2009-05-11 15:30:00,25.4,25.54,25.24,25.5,3439200.0,18.7029,18.806,18.5851,18.7765,3439200.0
2009-05-12 09:30:00,25.7,26.09,25.08,25.53,4199400.0,18.9238,19.211,18.4673,18.7986,4199400.0
2009-05-12 10:00:00,25.53,25.53,24.9,24.99,3047000.0,18.7986,18.7986,18.3347,18.401,3047000.0
2009-05-12 10:30:00,24.98,25.0,24.6,24.75,2516200.0,18.3936,18.4084,18.1138,18.2243,2516200.0
2009-05-12 11:00:00,24.75,24.83,24.52,24.6,2216200.0,18.2243,18.2832,18.0549,18.1138,2216200.0
2009-05-12 11:30:00,24.6,24.68,24.25,24.36,2814200.0,18.1138,18.1727,17.8561,17.9371,2814200.0
2009-05-12 12:00:00,24.36,24.41,23.9,24.0,2922600.0,17.9371,17.9739,17.5984,17.672,2922600.0
2009-05-12 12:30:00,24.01,24.06,23.81,23.93,2107200.0,17.6794,17.7162,17.5321,17.6205,2107200.0
2009-05-12 13:00:00,23.92,24.25,23.9,24.15,1665000.0,17.6131,17.8561,17.5984,17.7825,1665000.0
2009-05-12 13:30:00,24.15,24.24,23.96,24.03,1760000.0,17.7825,17.8488,17.6426,17.6941,1760000.0
2009-05-12 14:00:00,24.03,24.29,24.0,24.2,1873400.0,17.6941,17.8856,17.672,17.8193,1873400.0
2009-05-12 14:30:00,24.21,24.55,24.1,24.45,2102800.0,17.8267,18.077,17.7457,18.0034,2102800.0
2009-05-12 15:00:00,24.45,24.67,24.4,24.58,3108400.0,18.0034,18.1654,17.9666,18.0991,3108400.0
2009-05-12 15:30:00,24.58,24.61,24.42,24.51,3806600.0,18.0991,18.1212,17.9813,18.0476,3806600.0
2009-05-13 09:30:00,23.6,23.67,23.31,23.47,4662800.0,17.3775,17.429,17.164,17.2818,4662800.0
2009-05-13 10:00:00,23.48,23.85,23.38,23.85,3059000.0,17.2891,17.5616,17.2155,17.5616,3059000.0
2009-05-13 10:30:00,23.85,24.06,23.75,23.79,2805000.0,17.5616,17.7162,17.488,17.5174,2805000.0
2009-05-13 11:00:00,23.78,23.85,23.55,23.8,1885400.0,17.51,17.5616,17.3407,17.5248,1885400.0
2009-05-13 11:30:00,23.8,23.82,23.43,23.46,2019800.0,17.5248,17.5395,17.2523,17.2744,2019800.0
2009-05-13 12:00:00,23.46,23.52,23.24,23.36,2558800.0,17.2744,17.3186,17.1124,17.2008,2558800.0
2009-05-13 12:30:00,23.35,23.36,22.88,22.88,2409000.0,17.1934,17.2008,16.8473,16.8473,2409000.0
2009-05-13 13:00:00,22.86,23.04,22.78,22.97,2415000.0,16.8326,16.9652,16.7737,16.9136,2415000.0
2009-05-13 13:30:00,22.97,23.26,22.87,23.2,2018400.0,16.9136,17.1272,16.84,17.083,2018400.0
2009-05-13 14:00:00,23.2,23.21,22.91,23.05,1774200.0,17.083,17.0903,16.8694,16.9725,1774200.0
2009-05-13 14:30:00,23.06,23.11,23.0,23.1,1630000.0,16.9799,17.0167,16.9357,17.0093,1630000.0
2009-05-13 15:00:00,23.09,23.13,22.91,22.95,1936400.0,17.002,17.0314,16.8694,16.8989,1936400.0
2009-05-13 15:30:00,22.95,23.13,22.93,23.01,3971200.0,16.8989,17.0314,16.8842,16.9431,3971200.0
2009-05-14 09:30:00,22.83,23.5,22.27,22.48,5420000.0,16.8105,17.3039,16.3982,16.5528,5420000.0
2009-05-14 10:00:00,22.5,23.04,22.46,22.91,3706200.0,16.5675,16.9652,16.5381,16.8694,3706200.0
2009-05-14 10:30:00,22.9,23.27,22.84,23.25,2529000.0,16.8621,17.1345,16.8179,17.1198,2529000.0
2009-05-14 11:00:00,23.24,23.63,23.22,23.53,2958400.0,17.1124,17.3996,17.0977,17.326,2958400.0
2009-05-14 11:30:00,23.53,23.57,23.41,23.43,1431200.0,17.326,17.3554,17.2376,17.2523,1431200.0
2009-05-14 12:00:00,23.43,23.5,23.18,23.23,2148000.0,17.2523,17.3039,17.0682,17.1051,2148000.0
2009-05-14 12:30:00,23.23,23.33,23.08,23.22,1800200.0,17.1051,17.1787,16.9946,17.0977,1800200.0
2009-05-14 13:00:00,23.22,23.32,23.14,23.21,1364200.0,17.0977,17.1713,17.0388,17.0903,1364200.0
2009-05-14 13:30:00,23.21,23.33,23.14,23.22,1276600.0,17.0903,17.1787,17.0388,17.0977,1276600.0
2009-05-14 14:00:00,23.22,23.49,23.22,23.4,1624200.0,17.0977,17.2965,17.0977,17.2302,1624200.0
2009-05-14 14:30:00,23.39,23.43,23.27,23.29,1492200.0,17.2229,17.2523,17.1345,17.1492,1492200.0
2009-05-14 15:00:00,23.29,23.34,23.16,23.18,1923000.0,17.1492,17.1861,17.0535,17.0682,1923000.0
2009-05-14 15:30:00,23.18,23.18,22.91,23.03,4054400.0,17.0682,17.0682,16.8694,16.9578,4054400.0
2009-05-15 09:30:00,23.23,23.6,22.96,23.04,4499000.0,17.1051,17.3775,16.9063,16.9652,4499000.0
2009-05-15 10:00:00,23.03,23.13,22.81,23.04,3002800.0,16.9578,17.0314,16.7958,16.9652,3002800.0
2009-05-15 10:30:00,23.04,23.27,23.0,23.07,2117800.0,16.9652,17.1345,16.9357,16.9872,2117800.0
2009-05-15 11:00:00,23.08,23.17,22.86,22.91,1382000.0,16.9946,17.0609,16.8326,16.8694,1382000.0
2009-05-15 11:30:00,22.92,22.92,22.41,22.45,2423200.0,16.8768,16.8768,16.5013,16.5307,2423200.0
2009-05-15 12:00:00,22.45,22.71,22.4,22.62,1408800.0,16.5307,16.7222,16.4939,16.6559,1408800.0
2009-05-15 12:30:00,22.63,22.66,22.41,22.5,1128400.0,16.6633,16.6854,16.5013,16.5675,1128400.0
2009-05-15 13:00:00,22.5,22.64,22.43,22.52,1207000.0,16.5675,16.6706,16.516,16.5823,1207000.0
2009-05-15 13:30:00,22.52,22.56,22.39,22.4,1062200.0,16.5823,16.6117,16.4865,16.4939,1062200.0
2009-05-15 14:00:00,22.4,22.55,22.33,22.44,1517800.0,16.4939,16.6044,16.4424,16.5234,1517800.0
2009-05-15 14:30:00,22.44,22.47,22.28,22.47,1918800.0,16.5234,16.5454,16.4055,16.5454,1918800.0
2009-05-15 15:00:00,22.47,22.7,22.35,22.62,3895400.0,16.5454,16.7148,16.4571,16.6559,3895400.0
2009-05-15 15:30:00,22.63,22.66,22.49,22.56,3486000.0,16.6633,16.6854,16.5602,16.6117,3486000.0
2009-05-18 09:30:00,23.07,23.4,23.01,23.26,4042600.0,16.9872,17.2302,16.9431,17.1272,4042600.0
2009-05-18 10:00:00,23.26,23.55,23.24,23.45,2868000.0,17.1272,17.3407,17.1124,17.2671,2868000.0
2009-05-18 10:30:00,23.45,24.04,23.43,24.0,4044200.0,17.2671,17.7015,17.2523,17.672,4044200.0
2009-05-18 11:00:00,24.0,24.14,23.87,23.89,2446800.0,17.672,17.7751,17.5763,17.591,2446800.0
2009-05-18 11:30:00,23.89,24.1,23.88,24.0,1713400.0,17.591,17.7457,17.5837,17.672,1713400.0
2009-05-18 12:00:00,24.02,24.18,23.95,24.16,1600800.0,17.6868,17.8046,17.6352,17.7899,1600800.0
2009-05-18 12:30:00,24.17,24.28,24.13,24.22,1162800.0,17.7972,17.8782,17.7678,17.834,1162800.0
2009-05-18 13:00:00,24.23,24.23,24.05,24.15,954200.0,17.8414,17.8414,17.7089,17.7825,954200.0
2009-05-18 13:30:00,24.16,24.23,24.09,24.2,874400.0,17.7899,17.8414,17.7383,17.8193,874400.0
2009-05-18 14:00:00,24.2,24.28,24.03,24.1,1289600.0,17.8193,17.8782,17.6941,17.7457,1289600.0
2009-05-18 14:30:00,24.1,24.27,24.1,24.2,1089000.0,17.7457,17.8709,17.7457,17.8193,1089000.0
2009-05-18 15:00:00,24.2,24.24,24.09,24.15,1568400.0,17.8193,17.8488,17.7383,17.7825,1568400.0
2009-05-18 15:30:00,24.15,24.36,24.08,24.36,3589200.0,17.7825,17.9371,17.7309,17.9371,3589200.0
2009-05-19 09:30:00,24.66,25.04,24.36,24.55,3849000.0,18.158,18.4378,17.9371,18.077,3849000.0
2009-05-19 10:00:00,24.55,25.09,24.38,25.09,2965800.0,18.077,18.4746,17.9518,18.4746,2965800.0
2009-05-19 10:30:00,25.09,25.25,24.88,24.91,2533800.0,18.4746,18.5925,18.32,18.3421,2533800.0
2009-05-19 11:00:00,24.91,25.06,24.78,25.04,1662400.0,18.3421,18.4526,18.2464,18.4378,1662400.0
2009-05-19 11:30:00,25.04,25.25,24.98,25.21,1517000.0,18.4378,18.5925,18.3936,18.563,1517000.0
2009-05-19 12:00:00,25.21,25.24,25.09,25.19,943800.0,18.563,18.5851,18.4746,18.5483,943800.0
2009-05-19 12:30:00,25.19,25.2,24.89,24.9,1214400.0,18.5483,18.5556,18.3274,18.3347,1214400.0
2009-05-19 13:00:00,24.91,25.15,24.89,25.06,885000.0,18.3421,18.5188,18.3274,18.4526,885000.0
2009-05-19 13:30:00,25.07,25.09,24.93,25.01,971400.0,18.4599,18.4746,18.3568,18.4157,971400.0
2009-05-19 14:00:00,25.01,25.15,24.82,25.11,1136400.0,18.4157,18.5188,18.2758,18.4894,1136400.0
2009-05-19 14:30:00,25.11,25.17,25.07,25.09,1191200.0,18.4894,18.5336,18.4599,18.4746,1191200.0
2009-05-19 15:00:00,25.09,25.16,24.93,25.04,1441600.0,18.4746,18.5262,18.3568,18.4378,1441600.0
2009-05-19 15:30:00,25.05,25.05,24.64,24.75,2463400.0,18.4452,18.4452,18.1433,18.2243,2463400.0
2009-05-20 09:30:00,25.24,25.98,25.08,25.88,4228400.0,18.5851,19.13,18.4673,19.0564,4228400.0
2009-05-20 10:00:00,25.89,26.18,25.88,26.0,3708000.0,19.0637,19.2773,19.0564,19.1447,3708000.0
2009-05-20 10:30:00,26.0,26.05,25.78,25.8,2347200.0,19.1447,19.1815,18.9827,18.9974,2347200.0
2009-05-20 11:00:00,25.81,25.85,25.56,25.63,2086000.0,19.0048,19.0343,18.8207,18.8723,2086000.0
2009-05-20 11:30:00,25.63,25.93,25.51,25.52,1552400.0,18.8723,19.0932,18.7839,18.7913,1552400.0
2009-05-20 12:00:00,25.52,25.65,25.42,25.5,1235800.0,18.7913,18.887,18.7176,18.7765,1235800.0
2009-05-20 12:30:00,25.5,25.55,25.22,25.36,1327600.0,18.7765,18.8134,18.5704,18.6735,1327600.0
2009-05-20 13:00:00,25.37,25.48,25.31,25.45,1001000.0,18.6808,18.7618,18.6366,18.7397,1001000.0
2009-05-20 13:30:00,25.46,25.73,25.45,25.7,1186000.0,18.7471,18.9459,18.7397,18.9238,1186000.0
2009-05-20 14:00:00,25.71,25.71,25.45,25.5,1332000.0,18.9312,18.9312,18.7397,18.7765,1332000.0
2009-05-20 14:30:00,25.5,25.54,25.38,25.49,1222600.0,18.7765,18.806,18.6882,18.7692,1222600.0
2009-05-20 15:00:00,25.49,25.5,25.14,25.18,1677000.0,18.7692,18.7765,18.5115,18.5409,1677000.0
2009-05-20 15:30:00,25.18,25.2,24.85,24.98,3002200.0,18.5409,18.5556,18.2979,18.3936,3002200.0
2009-05-21 09:30:00,24.47,24.51,24.0,24.25,5034800.0,18.0181,18.0476,17.672,17.8561,5034800.0
2009-05-21 10:00:00,24.25,24.35,24.07,24.1,2847200.0,17.8561,17.9298,17.7236,17.7457,2847200.0
2009-05-21 10:30:00,24.1,24.27,24.0,24.14,1611000.0,17.7457,17.8709,17.672,17.7751,1611000.0
2009-05-21 11:00:00,24.13,24.21,23.95,24.18,1716800.0,17.7678,17.8267,17.6352,17.8046,1716800.0
2009-05-21 11:30:00,24.18,24.49,24.14,24.49,1465800.0,17.8046,18.0328,17.7751,18.0328,1465800.0
2009-05-21 12:00:00,24.49,24.54,24.27,24.28,1572800.0,18.0328,18.0697,17.8709,17.8782,1572800.0
2009-05-21 12:30:00,24.29,24.66,24.23,24.61,1662800.0,17.8856,18.158,17.8414,18.1212,1662800.0
2009-05-21 13:00:00,24.61,24.69,24.19,24.25,1433400.0,18.1212,18.1801,17.8119,17.8561,1433400.0
2009-05-21 13:30:00,24.25,24.42,24.2,24.32,1115600.0,17.8561,17.9813,17.8193,17.9077,1115600.0
2009-05-21 14:00:00,24.32,24.36,24.11,24.2,1491600.0,17.9077,17.9371,17.753,17.8193,1491600.0
2009-05-21 14:30:00,24.2,24.32,23.98,24.09,2324000.0,17.8193,17.9077,17.6573,17.7383,2324000.0
2009-05-21 15:00:00,24.1,24.19,23.98,24.05,2323800.0,17.7457,17.8119,17.6573,17.7089,2323800.0
2009-05-21 15:30:00,24.05,24.36,24.05,24.32,3469600.0,17.7089,17.9371,17.7089,17.9077,3469600.0
2009-05-22 09:30:00,24.82,24.97,24.3,24.41,4191400.0,18.2758,18.3863,17.8929,17.9739,4191400.0
2009-05-22 10:00:00,24.41,24.97,24.36,24.77,3228200.0,17.9739,18.3863,17.9371,18.239,3228200.0
2009-05-22 10:30:00,24.77,24.94,24.67,24.81,1820400.0,18.239,18.3642,18.1654,18.2685,1820400.0
2009-05-22 11:00:00,24.81,24.9,24.58,24.66,1629600.0,18.2685,18.3347,18.0991,18.158,1629600.0
2009-05-22 11:30:00,24.66,24.67,24.29,24.36,1343600.0,18.158,18.1654,17.8856,17.9371,1343600.0
2009-05-22 12:00:00,24.36,24.57,24.3,24.33,1195600.0,17.9371,18.0918,17.8929,17.915,1195600.0
2009-05-22 12:30:00,24.33,24.52,24.19,24.27,1562400.0,17.915,18.0549,17.8119,17.8709,1562400.0
2009-05-22 13:00:00,24.28,24.39,24.18,24.33,1057200.0,17.8782,17.9592,17.8046,17.915,1057200.0
2009-05-22 13:30:00,24.34,24.35,24.17,24.27,812200.0,17.9224,17.9298,17.7972,17.8709,812200.0
2009-05-22 14:00:00,24.27,24.32,24.14,24.25,723000.0,17.8709,17.9077,17.7751,17.8561,723000.0
2009-05-22 14:30:00,24.25,24.33,24.18,24.3,803200.0,17.8561,17.915,17.8046,17.8929,803200.0
2009-05-22 15:00:00,24.3,24.39,24.16,24.2,1103000.0,17.8929,17.9592,17.7899,17.8193,1103000.0
2009-05-22 15:30:00,24.21,24.35,24.11,24.15,2432200.0,17.8267,17.9298,17.753,17.7825,2432200.0
2009-05-26 09:30:00,23.59,24.11,23.29,24.06,4983200.0,17.3701,17.753,17.1492,17.7162,4983200.0
2009-05-26 10:00:00,24.08,24.54,24.07,24.4,3153800.0,17.7309,18.0697,17.7236,17.9666,3153800.0
2009-05-26 10:30:00,24.41,24.65,24.36,24.48,1422800.0,17.9739,18.1507,17.9371,18.0255,1422800.0
2009-05-26 11:00:00,24.48,24.6,24.45,24.53,922400.0,18.0255,18.1138,18.0034,18.0623,922400.0
2009-05-26 11:30:00,24.54,24.81,24.49,24.75,1089800.0,18.0697,18.2685,18.0328,18.2243,1089800.0
2009-05-26 12:00:00,24.75,24.83,24.64,24.82,1038200.0,18.2243,18.2832,18.1433,18.2758,1038200.0
2009-05-26 12:30:00,24.81,24.94,24.74,24.93,1163200.0,18.2685,18.3642,18.2169,18.3568,1163200.0
2009-05-26 13:00:00,24.93,24.98,24.85,24.9,994000.0,18.3568,18.3936,18.2979,18.3347,994000.0
2009-05-26 13:30:00,24.91,25.1,24.84,25.1,1148600.0,18.3421,18.482,18.2906,18.482,1148600.0
2009-05-26 14:00:00,25.1,25.19,25.03,25.11,1246000.0,18.482,18.5483,18.4305,18.4894,1246000.0
2009-05-26 14:30:00,25.1,25.27,24.95,24.95,1591800.0,18.482,18.6072,18.3716,18.3716,1591800.0
2009-05-26 15:00:00,24.96,25.11,24.84,24.93,1411400.0,18.3789,18.4894,18.2906,18.3568,1411400.0
2009-05-26 15:30:00,24.91,25.04,24.83,24.97,2899800.0,18.3421,18.4378,18.2832,18.3863,2899800.0
2009-05-27 09:30:00,25.14,25.45,25.05,25.26,2796800.0,18.5115,18.7397,18.4452,18.5998,2796800.0
2009-05-27 10:00:00,25.26,25.36,25.05,25.28,3442000.0,18.5998,18.6735,18.4452,18.6145,3442000.0
2009-05-27 10:30:00,25.3,25.68,25.19,25.66,2474400.0,18.6293,18.9091,18.5483,18.8944,2474400.0
2009-05-27 11:00:00,25.66,25.68,25.36,25.42,1802800.0,18.8944,18.9091,18.6735,18.7176,1802800.0
2009-05-27 11:30:00,25.41,25.75,25.36,25.71,1110000.0,18.7103,18.9606,18.6735,18.9312,1110000.0
2009-05-27 12:00:00,25.71,26.0,25.7,25.98,1641800.0,18.9312,19.1447,18.9238,19.13,1641800.0
2009-05-27 12:30:00,25.99,25.99,25.71,25.75,1853400.0,19.1373,19.1373,18.9312,18.9606,1853400.0
2009-05-27 13:00:00,25.75,25.89,25.71,25.75,916800.0,18.9606,19.0637,18.9312,18.9606,916800.0
2009-05-27 13:30:00,25.75,25.75,25.14,25.47,3468200.0,18.9606,18.9606,18.5115,18.7545,3468200.0
2009-05-27 14:00:00,25.47,25.47,25.16,25.2,1750800.0,18.7545,18.7545,18.5262,18.5556,1750800.0
2009-05-27 14:30:00,25.2,25.41,25.08,25.18,2200600.0,18.5556,18.7103,18.4673,18.5409,2200600.0
2009-05-27 15:00:00,25.18,25.35,24.86,24.92,2483000.0,18.5409,18.6661,18.3053,18.3495,2483000.0
2009-05-27 15:30:00,24.92,25.11,24.81,24.87,3023000.0,18.3495,18.4894,18.2685,18.3127,3023000.0
2009-05-28 09:30:00,25.31,25.75,25.25,25.45,3169200.0,18.6366,18.9606,18.5925,18.7397,3169200.0
2009-05-28 10:00:00,25.44,25.45,24.99,25.17,3169600.0,18.7324,18.7397,18.401,18.5336,3169600.0
2009-05-28 10:30:00,25.18,25.44,25.12,25.44,2853400.0,18.5409,18.7324,18.4967,18.7324,2853400.0
2009-05-28 11:00:00,25.44,25.82,25.43,25.74,2191400.0,18.7324,19.0122,18.725,18.9533,2191400.0
2009-05-28 11:30:00,25.75,26.03,25.73,26.02,3295000.0,18.9606,19.1668,18.9459,19.1594,3295000.0
2009-05-28 12:00:00,26.02,26.13,25.82,26.03,2600800.0,19.1594,19.2404,19.0122,19.1668,2600800.0
2009-05-28 12:30:00,26.03,26.06,25.98,26.04,1615800.0,19.1668,19.1889,19.13,19.1742,1615800.0
2009-05-28 13:00:00,26.04,26.52,26.02,26.25,3822400.0,19.1742,19.5276,19.1594,19.3288,3822400.0
2009-05-28 13:30:00,26.25,26.43,26.08,26.26,2340800.0,19.3288,19.4613,19.2036,19.3362,2340800.0
2009-05-28 14:00:00,26.25,26.38,26.16,26.29,1747200.0,19.3288,19.4245,19.2625,19.3582,1747200.0
2009-05-28 14:30:00,26.29,26.39,26.13,26.21,1772400.0,19.3582,19.4319,19.2404,19.2993,1772400.0
2009-05-28 15:00:00,26.21,26.32,26.08,26.14,1353400.0,19.2993,19.3803,19.2036,19.2478,1353400.0
2009-05-28 15:30:00,26.15,26.21,25.95,26.06,3900600.0,19.2552,19.2993,19.1079,19.1889,3900600.0
2009-05-29 09:30:00,26.95,27.1,26.35,26.67,5116000.0,19.8442,19.9547,19.4024,19.6381,5116000.0
2009-05-29 10:00:00,26.68,27.23,26.5,26.99,3847000.0,19.6454,20.0504,19.5129,19.8737,3847000.0
2009-05-29 10:30:00,26.98,27.19,26.88,26.96,2762400.0,19.8663,20.0209,19.7927,19.8516,2762400.0
2009-05-29 11:00:00,26.96,26.98,26.71,26.79,2073800.0,19.8516,19.8663,19.6675,19.7264,2073800.0
2009-05-29 11:30:00,26.8,26.96,26.63,26.67,1371200.0,19.7338,19.8516,19.6086,19.6381,1371200.0
2009-05-29 12:00:00,26.68,26.95,26.65,26.82,1245000.0,19.6454,19.8442,19.6233,19.7485,1245000.0
2009-05-29 12:30:00,26.81,26.86,26.61,26.72,960200.0,19.7411,19.778,19.5939,19.6749,960200.0
2009-05-29 13:00:00,26.72,26.86,26.65,26.65,1079600.0,19.6749,19.778,19.6233,19.6233,1079600.0
2009-05-29 13:30:00,26.66,26.77,26.57,26.67,954200.0,19.6307,19.7117,19.5644,19.6381,954200.0
2009-05-29 14:00:00,26.67,26.81,26.61,26.78,1286400.0,19.6381,19.7411,19.5939,19.7191,1286400.0
2009-05-29 14:30:00,26.78,26.8,26.32,26.45,1976000.0,19.7191,19.7338,19.3803,19.4761,1976000.0
2009-05-29 15:00:00,26.45,26.77,26.36,26.74,1965000.0,19.4761,19.7117,19.4098,19.6896,1965000.0
2009-05-29 15:30:00,26.74,27.23,26.67,27.21,5097800.0,19.6896,20.0504,19.6381,20.0357,5097800.0
2009-06-01 09:30:00,28.28,29.17,28.28,29.03,7670800.0,20.8236,21.4789,20.8236,21.3758,7670800.0
2009-06-01 10:00:00,29.02,29.73,28.99,29.33,6461200.0,21.3684,21.8912,21.3464,21.5967,6461200.0
2009-06-01 10:30:00,29.33,29.42,29.08,29.28,4143200.0,21.5967,21.663,21.4126,21.5599,4143200.0
2009-06-01 11:00:00,29.29,29.36,29.1,29.29,2118200.0,21.5673,21.6188,21.4273,21.5673,2118200.0
2009-06-01 11:30:00,29.28,29.47,29.08,29.38,1768000.0,21.5599,21.6998,21.4126,21.6335,1768000.0
2009-06-01 12:00:00,29.38,29.5,29.27,29.47,1475000.0,21.6335,21.7219,21.5525,21.6998,1475000.0
2009-06-01 12:30:00,29.47,29.5,29.25,29.25,1218400.0,21.6998,21.7219,21.5378,21.5378,1218400.0
2009-06-01 13:00:00,29.25,29.32,29.09,29.22,1646600.0,21.5378,21.5893,21.42,21.5157,1646600.0
2009-06-01 13:30:00,29.22,29.48,29.18,29.38,1372800.0,21.5157,21.7072,21.4863,21.6335,1372800.0
2009-06-01 14:00:00,29.38,29.45,29.17,29.19,1831600.0,21.6335,21.6851,21.4789,21.4936,1831600.0
2009-06-01 14:30:00,29.19,29.23,29.02,29.18,2022400.0,21.4936,21.5231,21.3684,21.4863,2022400.0
2009-06-01 15:00:00,29.18,29.22,28.75,29.1,2601800.0,21.4863,21.5157,21.1696,21.4273,2601800.0
2009-06-01 15:30:00,29.1,29.23,28.98,29.03,3633600.0,21.4273,21.5231,21.339,21.3758,3633600.0
2009-06-02 09:30:00,28.85,29.3,28.66,29.23,3989600.0,21.2433,21.5746,21.1034,21.5231,3989600.0
2009-06-02 10:00:00,29.23,29.49,29.2,29.29,3598600.0,21.5231,21.7145,21.501,21.5673,3598600.0
2009-06-02 10:30:00,29.3,29.43,29.07,29.1,2126000.0,21.5746,21.6703,21.4053,21.4273,2126000.0
2009-06-02 11:00:00,29.1,29.11,28.87,28.89,2556600.0,21.4273,21.4347,21.258,21.2727,2556600.0
2009-06-02 11:30:00,28.89,28.9,28.4,28.43,4058200.0,21.2727,21.2801,20.9119,20.934,4058200.0
2009-06-02 12:00:00,28.42,28.68,28.35,28.36,1943600.0,20.9266,21.1181,20.8751,20.8825,1943600.0
2009-06-02 12:30:00,28.36,28.58,28.35,28.54,1215600.0,20.8825,21.0445,20.8751,21.015,1215600.0
2009-06-02 13:00:00,28.55,28.61,28.39,28.61,1394400.0,21.0224,21.0665,20.9046,21.0665,1394400.0
2009-06-02 13:30:00,28.61,28.86,28.55,28.58,2308600.0,21.0665,21.2506,21.0224,21.0445,2308600.0
2009-06-02 14:00:00,28.59,28.64,28.39,28.53,1982200.0,21.0518,21.0886,20.9046,21.0076,1982200.0
2009-06-02 14:30:00,28.53,28.6,28.39,28.4,2031600.0,21.0076,21.0592,20.9046,20.9119,2031600.0
2009-06-02 15:00:00,28.4,28.53,28.36,28.39,2819800.0,20.9119,21.0076,20.8825,20.9046,2819800.0
2009-06-02 15:30:00,28.39,28.55,28.22,28.43,3752800.0,20.9046,21.0224,20.7794,20.934,3752800.0
2009-06-03 09:30:00,28.0,28.1,27.34,27.54,5317000.0,20.6174,20.691,20.1314,20.2787,5317000.0
2009-06-03 10:00:00,27.53,27.54,27.26,27.42,2608000.0,20.2713,20.2787,20.0725,20.1903,2608000.0
2009-06-03 10:30:00,27.41,27.63,27.25,27.55,2126000.0,20.1829,20.3449,20.0651,20.286,2126000.0
2009-06-03 11:00:00,27.54,27.55,27.3,27.3,1411000.0,20.2787,20.286,20.1019,20.1019,1411000.0
2009-06-03 11:30:00,27.31,27.45,27.08,27.2,2288400.0,20.1093,20.2124,19.94,20.0283,2288400.0
2009-06-03 12:00:00,27.19,27.22,26.85,26.88,2223600.0,20.0209,20.043,19.7706,19.7927,2223600.0
2009-06-03 12:30:00,26.86,26.88,26.58,26.58,2169800.0,19.778,19.7927,19.5718,19.5718,2169800.0
2009-06-03 13:00:00,26.59,26.59,26.35,26.36,2948800.0,19.5791,19.5791,19.4024,19.4098,2948800.0
2009-06-03 13:30:00,26.37,26.42,26.05,26.36,4106800.0,19.4172,19.454,19.1815,19.4098,4106800.0
2009-06-03 14:00:00,26.36,26.62,26.36,26.52,2839800.0,19.4098,19.6012,19.4098,19.5276,2839800.0
2009-06-03 14:30:00,26.52,26.54,26.31,26.42,2484200.0,19.5276,19.5423,19.373,19.454,2484200.0
2009-06-03 15:00:00,26.43,26.66,26.43,26.52,3101400.0,19.4613,19.6307,19.4613,19.5276,3101400.0
2009-06-03 15:30:00,26.52,26.88,26.44,26.85,4999000.0,19.5276,19.7927,19.4687,19.7706,4999000.0
2009-06-04 09:30:00,27.18,27.51,26.69,27.26,4911000.0,20.0136,20.2566,19.6528,20.0725,4911000.0
2009-06-04 10:00:00,27.26,27.73,27.04,27.64,3757800.0,20.0725,20.4186,19.9105,20.3523,3757800.0
2009-06-04 10:30:00,27.64,27.7,27.38,27.68,2332800.0,20.3523,20.3965,20.1609,20.3818,2332800.0
2009-06-04 11:00:00,27.69,27.91,27.63,27.78,2655200.0,20.3891,20.5511,20.3449,20.4554,2655200.0
2009-06-04 11:30:00,27.78,27.99,27.72,27.9,1241200.0,20.4554,20.61,20.4112,20.5437,1241200.0
2009-06-04 12:00:00,27.9,27.96,27.74,27.91,1181600.0,20.5437,20.5879,20.4259,20.5511,1181600.0
2009-06-04 12:30:00,27.91,28.0,27.83,27.96,853400.0,20.5511,20.6174,20.4922,20.5879,853400.0
2009-06-04 13:00:00,27.95,28.13,27.92,28.04,1565000.0,20.5806,20.7131,20.5585,20.6468,1565000.0
2009-06-04 13:30:00,28.03,28.24,28.01,28.24,1497000.0,20.6395,20.7941,20.6247,20.7941,1497000.0
2009-06-04 14:00:00,28.23,28.33,28.14,28.17,1711000.0,20.7867,20.8604,20.7205,20.7426,1711000.0
2009-06-04 14:30:00,28.17,28.29,28.01,28.19,1959800.0,20.7426,20.8309,20.6247,20.7573,1959800.0
2009-06-04 15:00:00,28.19,28.2,27.95,28.1,2198800.0,20.7573,20.7646,20.5806,20.691,2198800.0
2009-06-04 15:30:00,28.1,28.22,28.0,28.14,2726200.0,20.691,20.7794,20.6174,20.7205,2726200.0
2009-06-05 09:30:00,28.25,28.53,27.56,27.74,6494400.0,20.8015,21.0076,20.2934,20.4259,6494400.0
2009-06-05 10:00:00,27.73,28.34,27.64,28.26,4453600.0,20.4186,20.8677,20.3523,20.8088,4453600.0
2009-06-05 10:30:00,28.27,28.98,28.09,28.93,4383000.0,20.8162,21.339,20.6837,21.3022,4383000.0
2009-06-05 11:00:00,28.93,29.23,28.58,28.72,3518400.0,21.3022,21.5231,21.0445,21.1475,3518400.0
2009-06-05 11:30:00,28.71,29.02,28.54,28.94,2243200.0,21.1402,21.3684,21.015,21.3095,2243200.0
2009-06-05 12:00:00,28.94,29.07,28.7,28.99,1642000.0,21.3095,21.4053,21.1328,21.3464,1642000.0
2009-06-05 12:30:00,28.99,29.13,28.98,29.07,1445400.0,21.3464,21.4494,21.339,21.4053,1445400.0
2009-06-05 13:00:00,29.07,29.13,28.85,28.96,1289200.0,21.4053,21.4494,21.2433,21.3243,1289200.0
2009-06-05 13:30:00,28.95,29.0,28.8,28.85,988600.0,21.3169,21.3537,21.2064,21.2433,988600.0
2009-06-05 14:00:00,28.85,28.89,28.42,28.61,2020400.0,21.2433,21.2727,20.9266,21.0665,2020400.0
2009-06-05 14:30:00,28.61,28.72,28.5,28.65,1024400.0,21.0665,21.1475,20.9855,21.096,1024400.0
2009-06-05 15:00:00,28.64,28.71,28.52,28.57,1539800.0,21.0886,21.1402,21.0003,21.0371,1539800.0
2009-06-05 15:30:00,28.56,28.83,28.48,28.6,2689400.0,21.0297,21.2285,20.9708,21.0592,2689400.0
2009-06-08 09:30:00,27.95,28.0,27.48,27.55,3626200.0,20.5806,20.6174,20.2345,20.286,3626200.0
2009-06-08 10:00:00,27.55,27.68,27.36,27.65,2926400.0,20.286,20.3818,20.1461,20.3597,2926400.0
2009-06-08 10:30:00,27.65,27.94,27.57,27.6,1769600.0,20.3597,20.5732,20.3008,20.3228,1769600.0
2009-06-08 11:00:00,27.6,27.74,27.5,27.55,1196200.0,20.3228,20.4259,20.2492,20.286,1196200.0
2009-06-08 11:30:00,27.55,27.63,27.48,27.58,994000.0,20.286,20.3449,20.2345,20.3081,994000.0
2009-06-08 12:00:00,27.58,27.61,27.43,27.55,1027000.0,20.3081,20.3302,20.1977,20.286,1027000.0
2009-06-08 12:30:00,27.56,27.74,27.53,27.69,965200.0,20.2934,20.4259,20.2713,20.3891,965200.0
2009-06-08 13:00:00,27.7,27.84,27.62,27.81,950200.0,20.3965,20.4996,20.3376,20.4775,950200.0
2009-06-08 13:30:00,27.81,27.99,27.77,27.93,1001800.0,20.4775,20.61,20.448,20.5658,1001800.0
2009-06-08 14:00:00,27.93,27.98,27.73,27.82,1207400.0,20.5658,20.6027,20.4186,20.4848,1207400.0
2009-06-08 14:30:00,27.82,27.93,27.81,27.91,896200.0,20.4848,20.5658,20.4775,20.5511,896200.0
2009-06-08 15:00:00,27.92,28.41,27.91,28.32,2679600.0,20.5585,20.9193,20.5511,20.853,2679600.0
2009-06-08 15:30:00,28.32,28.5,28.13,28.24,3021600.0,20.853,20.9855,20.7131,20.7941,3021600.0
2009-06-09 09:30:00,28.66,29.09,28.65,28.7,4182200.0,21.1034,21.42,21.096,21.1328,4182200.0
2009-06-09 10:00:00,28.68,28.93,28.52,28.6,3008600.0,21.1181,21.3022,21.0003,21.0592,3008600.0
2009-06-09 10:30:00,28.61,28.82,28.28,28.48,2190200.0,21.0665,21.2212,20.8236,20.9708,2190200.0
2009-06-09 11:00:00,28.48,28.67,28.31,28.61,1725600.0,20.9708,21.1107,20.8456,21.0665,1725600.0
2009-06-09 11:30:00,28.61,28.82,28.6,28.8,1281400.0,21.0665,21.2212,21.0592,21.2064,1281400.0
2009-06-09 12:00:00,28.8,29.25,28.77,29.24,2362400.0,21.2064,21.5378,21.1844,21.5304,2362400.0
2009-06-09 12:30:00,29.24,29.44,29.2,29.43,2657400.0,21.5304,21.6777,21.501,21.6703,2657400.0
2009-06-09 13:00:00,29.42,29.5,29.25,29.45,2028200.0,21.663,21.7219,21.5378,21.6851,2028200.0
2009-06-09 13:30:00,29.44,29.56,29.38,29.5,1951000.0,21.6777,21.7661,21.6335,21.7219,1951000.0
2009-06-09 14:00:00,29.5,29.75,29.5,29.68,2836000.0,21.7219,21.906,21.7219,21.8544,2836000.0
2009-06-09 14:30:00,29.68,29.79,29.46,29.61,2814200.0,21.8544,21.9354,21.6924,21.8029,2814200.0
2009-06-09 15:00:00,29.61,29.65,29.35,29.45,2408000.0,21.8029,21.8323,21.6114,21.6851,2408000.0
2009-06-09 15:30:00,29.45,29.64,29.39,29.42,3437600.0,21.6851,21.825,21.6409,21.663,3437600.0
2009-06-10 09:30:00,30.08,30.38,29.85,30.25,6732200.0,22.149,22.3699,21.9796,22.2741,6732200.0
2009-06-10 10:00:00,30.25,30.27,29.6,29.95,4968800.0,22.2741,22.2889,21.7955,22.0532,4968800.0
2009-06-10 10:30:00,29.97,30.04,29.61,29.8,2577600.0,22.068,22.1195,21.8029,21.9428,2577600.0
2009-06-10 11:00:00,29.79,29.81,29.29,29.71,2973000.0,21.9354,21.9501,21.5673,21.8765,2973000.0
2009-06-10 11:30:00,29.7,29.74,29.63,29.66,2130400.0,21.8691,21.8986,21.8176,21.8397,2130400.0
2009-06-10 12:00:00,29.66,30.0,29.6,29.94,1875000.0,21.8397,22.0901,21.7955,22.0459,1875000.0
2009-06-10 12:30:00,29.95,30.0,29.7,29.82,1390800.0,22.0532,22.0901,21.8691,21.9575,1390800.0
2009-06-10 13:00:00,29.81,29.84,29.36,29.43,2869400.0,21.9501,21.9722,21.6188,21.6703,2869400.0
2009-06-10 13:30:00,29.43,29.44,28.95,29.18,2656600.0,21.6703,21.6777,21.3169,21.4863,2656600.0
2009-06-10 14:00:00,29.18,29.66,29.06,29.58,2788600.0,21.4863,21.8397,21.3979,21.7808,2788600.0
2009-06-10 14:30:00,29.59,29.84,29.45,29.82,2358800.0,21.7882,21.9722,21.6851,21.9575,2358800.0
2009-06-10 15:00:00,29.82,29.85,29.54,29.67,2435000.0,21.9575,21.9796,21.7513,21.8471,2435000.0
2009-06-10 15:30:00,29.66,29.99,29.66,29.96,4070200.0,21.8397,22.0827,21.8397,22.0606,4070200.0
2009-06-11 09:30:00,30.11,30.31,29.9,29.96,4271200.0,22.171,22.3183,22.0164,22.0606,4271200.0
2009-06-11 10:00:00,29.97,30.17,29.71,29.89,3925600.0,22.068,22.2152,21.8765,22.0091,3925600.0
2009-06-11 10:30:00,29.88,29.98,29.65,29.81,3121200.0,22.0017,22.0753,21.8323,21.9501,3121200.0
2009-06-11 11:00:00,29.81,30.13,29.68,30.08,2063400.0,21.9501,22.1858,21.8544,22.149,2063400.0
2009-06-11 11:30:00,30.08,30.25,29.92,30.2,2163200.0,22.149,22.2741,22.0311,22.2373,2163200.0
2009-06-11 12:00:00,30.2,30.21,29.97,29.98,2434000.0,22.2373,22.2447,22.068,22.0753,2434000.0
2009-06-11 12:30:00,29.98,30.28,29.98,30.25,1753600.0,22.0753,22.2962,22.0753,22.2741,1753600.0
2009-06-11 13:00:00,30.25,30.78,30.2,30.76,3893200.0,22.2741,22.6644,22.2373,22.6497,3893200.0
2009-06-11 13:30:00,30.75,30.77,30.42,30.49,2197200.0,22.6423,22.657,22.3993,22.4509,2197200.0
2009-06-11 14:00:00,30.5,30.62,30.35,30.58,1733400.0,22.4582,22.5466,22.3478,22.5171,1733400.0
2009-06-11 14:30:00,30.57,30.64,30.39,30.55,1981200.0,22.5098,22.5613,22.3772,22.495,1981200.0
2009-06-11 15:00:00,30.55,30.64,30.39,30.41,2018800.0,22.495,22.5613,22.3772,22.3919,2018800.0
2009-06-11 15:30:00,30.41,30.5,30.14,30.21,3655000.0,22.3919,22.4582,22.1931,22.2447,3655000.0
2009-06-12 09:30:00,29.7,29.92,29.2,29.63,6012200.0,21.8691,22.0311,21.501,21.8176,6012200.0
2009-06-12 10:00:00,29.64,29.86,29.39,29.63,3520200.0,21.825,21.987,21.6409,21.8176,3520200.0
2009-06-12 10:30:00,29.63,30.14,29.58,29.93,2565200.0,21.8176,22.1931,21.7808,22.0385,2565200.0
2009-06-12 11:00:00,29.93,29.93,29.5,29.53,2078600.0,22.0385,22.0385,21.7219,21.744,2078600.0
2009-06-12 11:30:00,29.54,29.68,29.35,29.36,2009600.0,21.7513,21.8544,21.6114,21.6188,2009600.0
2009-06-12 12:00:00,29.37,29.61,29.36,29.39,1034400.0,21.6262,21.8029,21.6188,21.6409,1034400.0
2009-06-12 12:30:00,29.39,29.45,29.24,29.32,1442000.0,21.6409,21.6851,21.5304,21.5893,1442000.0
2009-06-12 13:00:00,29.32,29.42,29.15,29.18,1691000.0,21.5893,21.663,21.4642,21.4863,1691000.0
2009-06-12 13:30:00,29.18,29.33,29.13,29.29,1511200.0,21.4863,21.5967,21.4494,21.5673,1511200.0
2009-06-12 14:00:00,29.3,29.32,29.05,29.12,2055200.0,21.5746,21.5893,21.3905,21.4421,2055200.0
2009-06-12 14:30:00,29.11,29.49,29.1,29.38,2396000.0,21.4347,21.7145,21.4273,21.6335,2396000.0
2009-06-12 15:00:00,29.38,29.47,29.28,29.35,1876800.0,21.6335,21.6998,21.5599,21.6114,1876800.0
2009-06-12 15:30:00,29.35,29.41,29.13,29.32,3951000.0,21.6114,21.6556,21.4494,21.5893,3951000.0
2009-06-15 09:30:00,28.48,28.57,28.05,28.32,4980400.0,20.9708,21.0371,20.6542,20.853,4980400.0
2009-06-15 10:00:00,28.33,28.37,28.19,28.29,2765800.0,20.8604,20.8898,20.7573,20.8309,2765800.0
2009-06-15 10:30:00,28.3,28.3,27.89,28.14,2477800.0,20.8383,20.8383,20.5364,20.7205,2477800.0
2009-06-15 11:00:00,28.14,28.16,27.77,27.88,2620600.0,20.7205,20.7352,20.448,20.529,2620600.0
2009-06-15 11:30:00,27.88,28.0,27.81,27.82,1789200.0,20.529,20.6174,20.4775,20.4848,1789200.0
2009-06-15 12:00:00,27.82,27.86,27.65,27.68,1300400.0,20.4848,20.5143,20.3597,20.3818,1300400.0
2009-06-15 12:30:00,27.68,27.78,27.6,27.75,1823400.0,20.3818,20.4554,20.3228,20.4333,1823400.0
2009-06-15 13:00:00,27.75,27.85,27.61,27.79,1129800.0,20.4333,20.5069,20.3302,20.4628,1129800.0
2009-06-15 13:30:00,27.79,27.79,27.64,27.69,1117600.0,20.4628,20.4628,20.3523,20.3891,1117600.0
2009-06-15 14:00:00,27.68,27.82,27.68,27.76,1370000.0,20.3818,20.4848,20.3818,20.4407,1370000.0
2009-06-15 14:30:00,27.76,27.77,27.6,27.7,1731200.0,20.4407,20.448,20.3228,20.3965,1731200.0
2009-06-15 15:00:00,27.69,27.74,27.57,27.67,2567800.0,20.3891,20.4259,20.3008,20.3744,2567800.0
2009-06-15 15:30:00,27.67,27.78,27.6,27.64,4302200.0,20.3744,20.4554,20.3228,20.3523,4302200.0
2009-06-16 09:30:00,28.08,28.2,27.65,27.74,5551800.0,20.6763,20.7646,20.3597,20.4259,5551800.0
2009-06-16 10:00:00,27.75,27.83,27.26,27.51,4161600.0,20.4333,20.4922,20.0725,20.2566,4161600.0
2009-06-16 10:30:00,27.5,27.61,27.35,27.59,2581800.0,20.2492,20.3302,20.1388,20.3155,2581800.0
2009-06-16 11:00:00,27.58,27.78,27.56,27.71,2161200.0,20.3081,20.4554,20.2934,20.4038,2161200.0
2009-06-16 11:30:00,27.71,27.71,27.35,27.38,1612400.0,20.4038,20.4038,20.1388,20.1609,1612400.0
2009-06-16 12:00:00,27.39,27.39,27.13,27.21,2287000.0,20.1682,20.1682,19.9768,20.0357,2287000.0
2009-06-16 12:30:00,27.21,27.23,26.56,26.75,4458800.0,20.0357,20.0504,19.5571,19.697,4458800.0
2009-06-16 13:00:00,26.75,26.75,26.13,26.34,4774000.0,19.697,19.697,19.2404,19.3951,4774000.0
2009-06-16 13:30:00,26.34,26.42,26.17,26.2,3330000.0,19.3951,19.454,19.2699,19.292,3330000.0
2009-06-16 14:00:00,26.2,26.21,26.03,26.08,3488000.0,19.292,19.2993,19.1668,19.2036,3488000.0
2009-06-16 14:30:00,26.08,26.38,26.0,26.33,3703200.0,19.2036,19.4245,19.1447,19.3877,3703200.0
2009-06-16 15:00:00,26.33,26.39,26.14,26.3,2763200.0,19.3877,19.4319,19.2478,19.3656,2763200.0
2009-06-16 15:30:00,26.3,26.47,26.15,26.18,4660600.0,19.3656,19.4908,19.2552,19.2773,4660600.0
2009-06-17 09:30:00,25.63,25.74,24.78,25.0,10523000.0,18.8723,18.9533,18.2464,18.4084,10523000.0
2009-06-17 10:00:00,25.0,25.39,24.91,24.93,6885400.0,18.4084,18.6955,18.3421,18.3568,6885400.0
2009-06-17 10:30:00,24.93,24.95,24.38,24.85,7324200.0,18.3568,18.3716,17.9518,18.2979,7324200.0
2009-06-17 11:00:00,24.85,25.2,24.8,25.17,4595600.0,18.2979,18.5556,18.2611,18.5336,4595600.0
2009-06-17 11:30:00,25.16,25.2,24.93,25.16,2733200.0,18.5262,18.5556,18.3568,18.5262,2733200.0
2009-06-17 12:00:00,25.16,25.39,25.09,25.33,2811000.0,18.5262,18.6955,18.4746,18.6514,2811000.0
2009-06-17 12:30:00,25.33,25.34,25.0,25.1,1842800.0,18.6514,18.6587,18.4084,18.482,1842800.0
2009-06-17 13:00:00,25.09,25.3,25.05,25.3,1225400.0,18.4746,18.6293,18.4452,18.6293,1225400.0
2009-06-17 13:30:00,25.3,25.55,25.22,25.34,3098400.0,18.6293,18.8134,18.5704,18.6587,3098400.0
2009-06-17 14:00:00,25.34,25.63,25.29,25.6,3049000.0,18.6587,18.8723,18.6219,18.8502,3049000.0
2009-06-17 14:30:00,25.6,25.63,25.17,25.32,2630400.0,18.8502,18.8723,18.5336,18.644,2630400.0
2009-06-17 15:00:00,25.32,25.4,25.17,25.22,3292600.0,18.644,18.7029,18.5336,18.5704,3292600.0
2009-06-17 15:30:00,25.23,25.4,25.06,25.25,4683800.0,18.5777,18.7029,18.4526,18.5925,4683800.0
2009-06-18 09:30:00,25.06,25.54,24.66,25.5,6241200.0,18.4526,18.806,18.158,18.7765,6241200.0
2009-06-18 10:00:00,25.5,25.71,25.34,25.35,5110600.0,18.7765,18.9312,18.6587,18.6661,5110600.0
2009-06-18 10:30:00,25.35,25.44,25.07,25.22,2450200.0,18.6661,18.7324,18.4599,18.5704,2450200.0
2009-06-18 11:00:00,25.21,25.59,25.11,25.5,2706600.0,18.563,18.8428,18.4894,18.7765,2706600.0
2009-06-18 11:30:00,25.49,25.53,25.23,25.4,1981400.0,18.7692,18.7986,18.5777,18.7029,1981400.0
2009-06-18 12:00:00,25.39,25.49,25.28,25.38,2087600.0,18.6955,18.7692,18.6145,18.6882,2087600.0
2009-06-18 12:30:00,25.39,25.58,25.31,25.57,1290400.0,18.6955,18.8354,18.6366,18.8281,1290400.0
2009-06-18 13:00:00,25.57,25.7,25.5,25.59,1801800.0,18.8281,18.9238,18.7765,18.8428,1801800.0
2009-06-18 13:30:00,25.58,25.68,25.43,25.44,1511600.0,18.8354,18.9091,18.725,18.7324,1511600.0
2009-06-18 14:00:00,25.44,25.48,25.23,25.38,2051800.0,18.7324,18.7618,18.5777,18.6882,2051800.0
2009-06-18 14:30:00,25.37,25.49,25.29,25.4,1588800.0,18.6808,18.7692,18.6219,18.7029,1588800.0
2009-06-18 15:00:00,25.42,25.5,25.26,25.3,1827400.0,18.7176,18.7765,18.5998,18.6293,1827400.0
2009-06-18 15:30:00,25.29,25.36,25.18,25.25,2779200.0,18.6219,18.6735,18.5409,18.5925,2779200.0
2009-06-19 09:30:00,25.75,26.19,25.62,25.7,7202600.0,18.9606,19.2846,18.8649,18.9238,7202600.0
2009-06-19 10:00:00,25.7,25.87,25.61,25.76,2863200.0,18.9238,19.049,18.8575,18.968,2863200.0
2009-06-19 10:30:00,25.75,26.07,25.75,26.05,2517800.0,18.9606,19.1963,18.9606,19.1815,2517800.0
2009-06-19 11:00:00,26.05,26.12,25.86,25.93,2002600.0,19.1815,19.2331,19.0416,19.0932,2002600.0
2009-06-19 11:30:00,25.93,26.07,25.88,26.03,1472800.0,19.0932,19.1963,19.0564,19.1668,1472800.0
2009-06-19 12:00:00,26.03,26.03,25.55,25.61,1633600.0,19.1668,19.1668,18.8134,18.8575,1633600.0
2009-06-19 12:30:00,25.6,25.66,25.44,25.47,1580000.0,18.8502,18.8944,18.7324,18.7545,1580000.0
2009-06-19 13:00:00,25.46,25.58,25.4,25.43,1144200.0,18.7471,18.8354,18.7029,18.725,1144200.0
2009-06-19 13:30:00,25.43,25.59,25.41,25.44,1874200.0,18.725,18.8428,18.7103,18.7324,1874200.0
2009-06-19 14:00:00,25.43,25.5,25.15,25.28,1934000.0,18.725,18.7765,18.5188,18.6145,1934000.0
2009-06-19 14:30:00,25.29,25.44,25.28,25.43,1457200.0,18.6219,18.7324,18.6145,18.725,1457200.0
2009-06-19 15:00:00,25.42,25.54,25.35,25.52,1685400.0,18.7176,18.806,18.6661,18.7913,1685400.0
2009-06-19 15:30:00,25.52,25.59,25.38,25.43,2910800.0,18.7913,18.8428,18.6882,18.725,2910800.0
2009-06-22 09:30:00,24.45,24.49,23.63,23.68,8434000.0,18.0034,18.0328,17.3996,17.4364,8434000.0
2009-06-22 10:00:00,23.68,23.75,23.38,23.49,6621400.0,17.4364,17.488,17.2155,17.2965,6621400.0
2009-06-22 10:30:00,23.5,23.51,23.28,23.33,3372400.0,17.3039,17.3112,17.1419,17.1787,3372400.0
2009-06-22 11:00:00,23.33,23.4,23.11,23.22,3365600.0,17.1787,17.2302,17.0167,17.0977,3365600.0
2009-06-22 11:30:00,23.22,23.23,22.92,23.02,3445000.0,17.0977,17.1051,16.8768,16.9504,3445000.0
2009-06-22 12:00:00,23.02,23.1,22.93,22.95,2153800.0,16.9504,17.0093,16.8842,16.8989,2153800.0
2009-06-22 12:30:00,22.95,23.07,22.76,22.88,2372000.0,16.8989,16.9872,16.759,16.8473,2372000.0
2009-06-22 13:00:00,22.87,22.88,22.68,22.8,2094000.0,16.84,16.8473,16.7001,16.7884,2094000.0
2009-06-22 13:30:00,22.8,23.0,22.8,22.93,2237400.0,16.7884,16.9357,16.7884,16.8842,2237400.0
2009-06-22 14:00:00,22.93,23.06,22.83,22.93,2620800.0,16.8842,16.9799,16.8105,16.8842,2620800.0
2009-06-22 14:30:00,22.93,23.05,22.88,22.96,2097800.0,16.8842,16.9725,16.8473,16.9063,2097800.0
2009-06-22 15:00:00,22.96,23.08,22.84,22.87,3096000.0,16.9063,16.9946,16.8179,16.84,3096000.0
2009-06-22 15:30:00,22.88,22.96,22.55,22.61,6202200.0,16.8473,16.9063,16.6044,16.6485,6202200.0
2009-06-23 09:30:00,23.11,23.55,23.04,23.5,7930400.0,17.0167,17.3407,16.9652,17.3039,7930400.0
2009-06-23 10:00:00,23.5,23.75,23.13,23.13,6142800.0,17.3039,17.488,17.0314,17.0314,6142800.0
2009-06-23 10:30:00,23.13,23.3,22.85,23.08,3482800.0,17.0314,17.1566,16.8253,16.9946,3482800.0
2009-06-23 11:00:00,23.08,23.22,22.86,23.16,2870800.0,16.9946,17.0977,16.8326,17.0535,2870800.0
2009-06-23 11:30:00,23.16,23.48,23.11,23.43,2485400.0,17.0535,17.2891,17.0167,17.2523,2485400.0
2009-06-23 12:00:00,23.44,23.49,23.21,23.4,1985800.0,17.2597,17.2965,17.0903,17.2302,1985800.0
2009-06-23 12:30:00,23.41,23.76,23.41,23.67,2913200.0,17.2376,17.4953,17.2376,17.429,2913200.0
2009-06-23 13:00:00,23.66,23.9,23.61,23.63,2900200.0,17.4217,17.5984,17.3849,17.3996,2900200.0
2009-06-23 13:30:00,23.63,23.8,23.43,23.43,1939400.0,17.3996,17.5248,17.2523,17.2523,1939400.0
2009-06-23 14:00:00,23.43,23.89,23.39,23.65,2827200.0,17.2523,17.591,17.2229,17.4143,2827200.0
2009-06-23 14:30:00,23.65,23.9,23.62,23.76,2315600.0,17.4143,17.5984,17.3922,17.4953,2315600.0
2009-06-23 15:00:00,23.76,23.76,23.45,23.63,2975400.0,17.4953,17.4953,17.2671,17.3996,2975400.0
2009-06-23 15:30:00,23.63,23.74,23.48,23.6,3672600.0,17.3996,17.4806,17.2891,17.3775,3672600.0
2009-06-24 09:30:00,24.48,24.78,24.28,24.58,6897600.0,18.0255,18.2464,17.8782,18.0991,6897600.0
2009-06-24 10:00:00,24.58,24.94,24.43,24.78,4098400.0,18.0991,18.3642,17.9887,18.2464,4098400.0
2009-06-24 10:30:00,24.78,25.17,24.78,25.05,3322000.0,18.2464,18.5336,18.2464,18.4452,3322000.0
2009-06-24 11:00:00,25.05,25.24,25.02,25.12,2502200.0,18.4452,18.5851,18.4231,18.4967,2502200.0
2009-06-24 11:30:00,25.13,25.2,24.93,25.1,2517600.0,18.5041,18.5556,18.3568,18.482,2517600.0
2009-06-24 12:00:00,25.1,25.13,24.81,24.89,1765600.0,18.482,18.5041,18.2685,18.3274,1765600.0
2009-06-24 12:30:00,24.9,24.9,24.61,24.78,2223200.0,18.3347,18.3347,18.1212,18.2464,2223200.0
2009-06-24 13:00:00,24.77,24.9,24.7,24.75,1124600.0,18.239,18.3347,18.1875,18.2243,1124600.0
2009-06-24 13:30:00,24.74,24.74,24.53,24.61,1223400.0,18.2169,18.2169,18.0623,18.1212,1223400.0
2009-06-24 14:00:00,24.6,24.86,24.3,24.38,3202200.0,18.1138,18.3053,17.8929,17.9518,3202200.0
2009-06-24 14:30:00,24.38,24.55,24.08,24.34,5036600.0,17.9518,18.077,17.7309,17.9224,5036600.0
2009-06-24 15:00:00,24.35,24.46,24.05,24.32,4121000.0,17.9298,18.0108,17.7089,17.9077,4121000.0
2009-06-24 15:30:00,24.32,24.49,24.08,24.4,4316600.0,17.9077,18.0328,17.7309,17.9666,4316600.0
2009-06-25 09:30:00,24.4,24.61,24.13,24.5,5599000.0,17.9666,18.1212,17.7678,18.0402,5599000.0
2009-06-25 10:00:00,24.5,25.09,24.41,25.01,4951400.0,18.0402,18.4746,17.9739,18.4157,4951400.0
2009-06-25 10:30:00,25.01,25.05,24.54,24.61,2732800.0,18.4157,18.4452,18.0697,18.1212,2732800.0
2009-06-25 11:00:00,24.61,24.9,24.56,24.9,2071000.0,18.1212,18.3347,18.0844,18.3347,2071000.0
2009-06-25 11:30:00,24.9,25.12,24.88,25.11,2079600.0,18.3347,18.4967,18.32,18.4894,2079600.0
2009-06-25 12:00:00,25.11,25.25,24.93,25.23,2039800.0,18.4894,18.5925,18.3568,18.5777,2039800.0
2009-06-25 12:30:00,25.23,25.28,25.08,25.11,1592800.0,18.5777,18.6145,18.4673,18.4894,1592800.0
2009-06-25 13:00:00,25.11,25.38,25.06,25.32,1862200.0,18.4894,18.6882,18.4526,18.644,1862200.0
2009-06-25 13:30:00,25.33,25.52,25.28,25.36,2287600.0,18.6514,18.7913,18.6145,18.6735,2287600.0
2009-06-25 14:00:00,25.36,25.38,25.13,25.3,1742800.0,18.6735,18.6882,18.5041,18.6293,1742800.0
2009-06-25 14:30:00,25.29,25.4,25.16,25.34,1515000.0,18.6219,18.7029,18.5262,18.6587,1515000.0
2009-06-25 15:00:00,25.34,25.46,25.3,25.43,1779600.0,18.6587,18.7471,18.6293,18.725,1779600.0
2009-06-25 15:30:00,25.43,25.43,25.13,25.36,3366200.0,18.725,18.725,18.5041,18.6735,3366200.0
2009-06-26 09:30:00,25.41,25.57,25.14,25.15,4485800.0,18.7103,18.8281,18.5115,18.5188,4485800.0
2009-06-26 10:00:00,25.14,25.5,25.1,25.46,2297000.0,18.5115,18.7765,18.482,18.7471,2297000.0
2009-06-26 10:30:00,25.46,25.68,25.33,25.47,2015400.0,18.7471,18.9091,18.6514,18.7545,2015400.0
2009-06-26 11:00:00,25.46,25.46,25.25,25.3,1363200.0,18.7471,18.7471,18.5925,18.6293,1363200.0
2009-06-26 11:30:00,25.31,25.35,25.07,25.21,1359400.0,18.6366,18.6661,18.4599,18.563,1359400.0
2009-06-26 12:00:00,25.21,25.4,25.21,25.36,1116200.0,18.563,18.7029,18.563,18.6735,1116200.0
2009-06-26 12:30:00,25.36,25.54,25.35,25.42,1109400.0,18.6735,18.806,18.6661,18.7176,1109400.0
2009-06-26 13:00:00,25.42,25.46,25.34,25.36,746400.0,18.7176,18.7471,18.6587,18.6735,746400.0
2009-06-26 13:30:00,25.36,25.4,25.26,25.32,947800.0,18.6735,18.7029,18.5998,18.644,947800.0
2009-06-26 14:00:00,25.32,25.33,25.21,25.21,769600.0,18.644,18.6514,18.563,18.563,769600.0
2009-06-26 14:30:00,25.22,25.43,25.18,25.42,857200.0,18.5704,18.725,18.5409,18.7176,857200.0
2009-06-26 15:00:00,25.42,25.51,25.25,25.32,1217200.0,18.7176,18.7839,18.5925,18.644,1217200.0
2009-06-26 15:30:00,25.31,25.5,25.18,25.21,2695200.0,18.6366,18.7765,18.5409,18.563,2695200.0
2009-06-29 09:30:00,25.64,25.77,25.01,25.19,4764200.0,18.8796,18.9754,18.4157,18.5483,4764200.0
2009-06-29 10:00:00,25.18,25.36,25.03,25.34,2672600.0,18.5409,18.6735,18.4305,18.6587,2672600.0
2009-06-29 10:30:00,25.34,25.4,25.08,25.11,2925800.0,18.6587,18.7029,18.4673,18.4894,2925800.0
2009-06-29 11:00:00,25.11,25.3,25.1,25.25,1217800.0,18.4894,18.6293,18.482,18.5925,1217800.0
2009-06-29 11:30:00,25.25,25.3,25.02,25.14,1457800.0,18.5925,18.6293,18.4231,18.5115,1457800.0
2009-06-29 12:00:00,25.14,25.16,24.97,25.01,1160400.0,18.5115,18.5262,18.3863,18.4157,1160400.0
2009-06-29 12:30:00,25.0,25.11,24.93,24.97,1039600.0,18.4084,18.4894,18.3568,18.3863,1039600.0
2009-06-29 13:00:00,24.97,25.15,24.94,25.11,1249800.0,18.3863,18.5188,18.3642,18.4894,1249800.0
2009-06-29 13:30:00,25.11,25.25,25.11,25.22,734600.0,18.4894,18.5925,18.4894,18.5704,734600.0
2009-06-29 14:00:00,25.2,25.21,25.06,25.12,792200.0,18.5556,18.563,18.4526,18.4967,792200.0
2009-06-29 14:30:00,25.13,25.24,25.12,25.23,1175800.0,18.5041,18.5851,18.4967,18.5777,1175800.0
2009-06-29 15:00:00,25.24,25.27,25.16,25.23,1550800.0,18.5851,18.6072,18.5262,18.5777,1550800.0
2009-06-29 15:30:00,25.22,25.25,25.06,25.17,4140800.0,18.5704,18.5925,18.4526,18.5336,4140800.0
2009-06-30 09:30:00,25.45,25.84,25.33,25.8,3967000.0,18.7397,19.0269,18.6514,18.9974,3967000.0
2009-06-30 10:00:00,25.79,25.79,25.28,25.5,4712600.0,18.9901,18.9901,18.6145,18.7765,4712600.0
2009-06-30 10:30:00,25.5,25.5,25.08,25.26,3019600.0,18.7765,18.7765,18.4673,18.5998,3019600.0
2009-06-30 11:00:00,25.27,25.3,24.91,24.95,2550200.0,18.6072,18.6293,18.3421,18.3716,2550200.0
2009-06-30 11:30:00,24.95,24.95,24.67,24.77,2256000.0,18.3716,18.3716,18.1654,18.239,2256000.0
2009-06-30 12:00:00,24.77,25.02,24.72,25.01,1114000.0,18.239,18.4231,18.2022,18.4157,1114000.0
2009-06-30 12:30:00,25.01,25.09,24.98,25.0,1180800.0,18.4157,18.4746,18.3936,18.4084,1180800.0
2009-06-30 13:00:00,25.0,25.04,24.9,24.98,822800.0,18.4084,18.4378,18.3347,18.3936,822800.0
2009-06-30 13:30:00,24.97,25.07,24.95,24.97,929800.0,18.3863,18.4599,18.3716,18.3863,929800.0
2009-06-30 14:00:00,24.97,25.09,24.85,25.08,1860000.0,18.3863,18.4746,18.2979,18.4673,1860000.0
2009-06-30 14:30:00,25.09,25.27,25.04,25.18,2509800.0,18.4746,18.6072,18.4378,18.5409,2509800.0
2009-06-30 15:00:00,25.16,25.18,24.95,25.02,2521600.0,18.5262,18.5409,18.3716,18.4231,2521600.0
2009-06-30 15:30:00,25.03,25.18,24.94,25.05,3193800.0,18.4305,18.5409,18.3642,18.4452,3193800.0
2009-07-01 09:30:00,25.75,26.24,25.74,26.16,5155800.0,18.9606,19.3214,18.9533,19.2625,5155800.0
2009-07-01 10:00:00,26.16,26.49,25.9,26.46,4192400.0,19.2625,19.5055,19.0711,19.4834,4192400.0
2009-07-01 10:30:00,26.46,26.49,26.14,26.22,2875600.0,19.4834,19.5055,19.2478,19.3067,2875600.0
2009-07-01 11:00:00,26.22,26.24,26.04,26.09,1816200.0,19.3067,19.3214,19.1742,19.211,1816200.0
2009-07-01 11:30:00,26.09,26.2,26.07,26.14,1340000.0,19.211,19.292,19.1963,19.2478,1340000.0
2009-07-01 12:00:00,26.14,26.3,26.1,26.26,1614400.0,19.2478,19.3656,19.2183,19.3362,1614400.0
2009-07-01 12:30:00,26.27,26.29,25.96,26.01,1999200.0,19.3435,19.3582,19.1153,19.1521,1999200.0
2009-07-01 13:00:00,26.01,26.02,25.89,25.95,2383800.0,19.1521,19.1594,19.0637,19.1079,2383800.0
2009-07-01 13:30:00,25.95,25.96,25.78,25.83,2159000.0,19.1079,19.1153,18.9827,19.0195,2159000.0
2009-07-01 14:00:00,25.82,25.83,25.59,25.61,2672200.0,19.0122,19.0195,18.8428,18.8575,2672200.0
2009-07-01 14:30:00,25.61,25.63,25.49,25.5,2834600.0,18.8575,18.8723,18.7692,18.7765,2834600.0
2009-07-01 15:00:00,25.49,25.53,25.33,25.34,3331200.0,18.7692,18.7986,18.6514,18.6587,3331200.0
2009-07-01 15:30:00,25.35,25.39,25.18,25.27,4627800.0,18.6661,18.6955,18.5409,18.6072,4627800.0
2009-07-02 09:30:00,24.7,24.78,24.2,24.54,4201400.0,18.1875,18.2464,17.8193,18.0697,4201400.0
2009-07-02 10:00:00,24.54,24.68,24.4,24.64,2317800.0,18.0697,18.1727,17.9666,18.1433,2317800.0
2009-07-02 10:30:00,24.65,25.08,24.58,25.02,2336200.0,18.1507,18.4673,18.0991,18.4231,2336200.0
2009-07-02 11:00:00,25.02,25.1,24.88,24.89,1867000.0,18.4231,18.482,18.32,18.3274,1867000.0
2009-07-02 11:30:00,24.89,25.01,24.8,25.0,1665000.0,18.3274,18.4157,18.2611,18.4084,1665000.0
2009-07-02 12:00:00,25.0,25.03,24.89,24.93,1623800.0,18.4084,18.4305,18.3274,18.3568,1623800.0
2009-07-02 12:30:00,24.93,24.97,24.89,24.96,878600.0,18.3568,18.3863,18.3274,18.3789,878600.0
2009-07-02 13:00:00,24.96,25.0,24.9,24.9,901000.0,18.3789,18.4084,18.3347,18.3347,901000.0
2009-07-02 13:30:00,24.9,24.99,24.82,24.96,1107000.0,18.3347,18.401,18.2758,18.3789,1107000.0
2009-07-02 14:00:00,24.95,25.02,24.9,24.95,1333200.0,18.3716,18.4231,18.3347,18.3716,1333200.0
2009-07-02 14:30:00,24.95,25.04,24.92,25.0,759800.0,18.3716,18.4378,18.3495,18.4084,759800.0
2009-07-02 15:00:00,25.0,25.0,24.75,24.77,1319800.0,18.4084,18.4084,18.2243,18.239,1319800.0
2009-07-02 15:30:00,24.76,24.82,24.7,24.72,2328600.0,18.2317,18.2758,18.1875,18.2022,2328600.0
2009-07-06 09:30:00,23.96,24.09,23.61,23.74,5309400.0,17.6426,17.7383,17.3849,17.4806,5309400.0
2009-07-06 10:00:00,23.74,23.81,23.25,23.34,4654800.0,17.4806,17.5321,17.1198,17.1861,4654800.0
2009-07-06 10:30:00,23.33,23.34,23.04,23.2,3965200.0,17.1787,17.1861,16.9652,17.083,3965200.0
2009-07-06 11:00:00,23.2,23.36,23.2,23.25,3212400.0,17.083,17.2008,17.083,17.1198,3212400.0
2009-07-06 11:30:00,23.25,23.42,23.18,23.22,2275200.0,17.1198,17.245,17.0682,17.0977,2275200.0
2009-07-06 12:00:00,23.22,23.36,23.06,23.07,2533800.0,17.0977,17.2008,16.9799,16.9872,2533800.0
2009-07-06 12:30:00,23.08,23.11,22.84,22.94,3194200.0,16.9946,17.0167,16.8179,16.8915,3194200.0
2009-07-06 13:00:00,22.93,23.18,22.93,23.05,3340800.0,16.8842,17.0682,16.8842,16.9725,3340800.0
2009-07-06 13:30:00,23.05,23.09,22.85,22.88,2056200.0,16.9725,17.002,16.8253,16.8473,2056200.0
2009-07-06 14:00:00,22.88,22.95,22.63,22.74,3801600.0,16.8473,16.8989,16.6633,16.7443,3801600.0
2009-07-06 14:30:00,22.74,22.85,22.69,22.8,2873800.0,16.7443,16.8253,16.7074,16.7884,2873800.0
2009-07-06 15:00:00,22.8,22.96,22.72,22.74,4635200.0,16.7884,16.9063,16.7295,16.7443,4635200.0
2009-07-06 15:30:00,22.74,23.06,22.57,22.98,9710800.0,16.7443,16.9799,16.6191,16.921,9710800.0
2009-07-07 09:30:00,23.28,23.4,22.63,22.96,8677000.0,17.1419,17.2302,16.6633,16.9063,8677000.0
2009-07-07 10:00:00,22.96,22.96,22.66,22.96,3596800.0,16.9063,16.9063,16.6854,16.9063,3596800.0
2009-07-07 10:30:00,22.96,23.0,22.7,22.86,3065800.0,16.9063,16.9357,16.7148,16.8326,3065800.0
2009-07-07 11:00:00,22.85,23.09,22.79,22.81,2963600.0,16.8253,17.002,16.7811,16.7958,2963600.0
2009-07-07 11:30:00,22.8,22.83,22.53,22.66,3802200.0,16.7884,16.8105,16.5896,16.6854,3802200.0
2009-07-07 12:00:00,22.65,22.68,22.52,22.54,2226400.0,16.678,16.7001,16.5823,16.597,2226400.0
2009-07-07 12:30:00,22.53,22.66,22.53,22.61,1576800.0,16.5896,16.6854,16.5896,16.6485,1576800.0
2009-07-07 13:00:00,22.61,23.1,22.57,22.95,3942800.0,16.6485,17.0093,16.6191,16.8989,3942800.0
2009-07-07 13:30:00,22.95,23.17,22.83,22.96,2987400.0,16.8989,17.0609,16.8105,16.9063,2987400.0
2009-07-07 14:00:00,22.96,23.04,22.86,22.99,1909200.0,16.9063,16.9652,16.8326,16.9283,1909200.0
2009-07-07 14:30:00,22.98,23.07,22.76,22.78,2256800.0,16.921,16.9872,16.759,16.7737,2256800.0
2009-07-07 15:00:00,22.78,22.84,22.59,22.78,3468000.0,16.7737,16.8179,16.6338,16.7737,3468000.0
2009-07-07 15:30:00,22.78,22.81,22.5,22.5,5053200.0,16.7737,16.7958,16.5675,16.5675,5053200.0
2009-07-08 09:30:00,22.89,23.38,22.88,23.2,7582200.0,16.8547,17.2155,16.8473,17.083,7582200.0
2009-07-08 10:00:00,23.18,23.36,23.15,23.23,3432400.0,17.0682,17.2008,17.0462,17.1051,3432400.0
2009-07-08 10:30:00,23.22,23.23,22.9,22.91,3591200.0,17.0977,17.1051,16.8621,16.8694,3591200.0
2009-07-08 11:00:00,22.9,22.92,22.06,22.13,7160600.0,16.8621,16.8768,16.2436,16.2951,7160600.0
2009-07-08 11:30:00,22.13,22.31,22.03,22.09,4098400.0,16.2951,16.4276,16.2215,16.2656,4098400.0
2009-07-08 12:00:00,22.1,22.18,21.6,21.72,4950400.0,16.273,16.3319,15.9048,15.9932,4950400.0
2009-07-08 12:30:00,21.72,22.08,21.71,21.96,3512200.0,15.9932,16.2583,15.9858,16.1699,3512200.0
2009-07-08 13:00:00,21.96,22.49,21.95,22.45,4432200.0,16.1699,16.5602,16.1626,16.5307,4432200.0
2009-07-08 13:30:00,22.45,22.48,22.1,22.13,3369000.0,16.5307,16.5528,16.273,16.2951,3369000.0
2009-07-08 14:00:00,22.13,22.17,21.86,21.89,2851600.0,16.2951,16.3245,16.0963,16.1184,2851600.0
2009-07-08 14:30:00,21.89,22.2,21.82,22.1,3034200.0,16.1184,16.3466,16.0668,16.273,3034200.0
2009-07-08 15:00:00,22.1,22.32,22.06,22.24,3411800.0,16.273,16.435,16.2436,16.3761,3411800.0
2009-07-08 15:30:00,22.24,22.71,22.23,22.56,5687800.0,16.3761,16.7222,16.3687,16.6117,5687800.0
2009-07-09 09:30:00,23.47,23.48,22.93,23.11,6907000.0,17.2818,17.2891,16.8842,17.0167,6907000.0
2009-07-09 10:00:00,23.12,23.33,22.94,23.07,4585200.0,17.0241,17.1787,16.8915,16.9872,4585200.0
2009-07-09 10:30:00,23.08,23.38,22.96,23.36,3524000.0,16.9946,17.2155,16.9063,17.2008,3524000.0
2009-07-09 11:00:00,23.36,23.49,23.24,23.45,4001600.0,17.2008,17.2965,17.1124,17.2671,4001600.0
2009-07-09 11:30:00,23.44,23.61,23.33,23.45,3304200.0,17.2597,17.3849,17.1787,17.2671,3304200.0
2009-07-09 12:00:00,23.45,23.76,23.38,23.61,2719800.0,17.2671,17.4953,17.2155,17.3849,2719800.0
2009-07-09 12:30:00,23.61,23.68,23.43,23.65,1862000.0,17.3849,17.4364,17.2523,17.4143,1862000.0
2009-07-09 13:00:00,23.65,23.72,23.46,23.57,2100000.0,17.4143,17.4659,17.2744,17.3554,2100000.0
2009-07-09 13:30:00,23.56,23.64,23.5,23.6,1593800.0,17.3481,17.407,17.3039,17.3775,1593800.0
2009-07-09 14:00:00,23.59,23.69,23.54,23.59,1298400.0,17.3701,17.4438,17.3333,17.3701,1298400.0
2009-07-09 14:30:00,23.59,23.65,23.47,23.49,1482400.0,17.3701,17.4143,17.2818,17.2965,1482400.0
2009-07-09 15:00:00,23.49,23.55,23.38,23.45,2583400.0,17.2965,17.3407,17.2155,17.2671,2583400.0
2009-07-09 15:30:00,23.45,23.49,23.25,23.38,5044800.0,17.2671,17.2965,17.1198,17.2155,5044800.0
2009-07-10 09:30:00,23.02,23.55,22.87,23.3,5604000.0,16.9504,17.3407,16.84,17.1566,5604000.0
2009-07-10 10:00:00,23.29,23.55,22.8,23.45,4612600.0,17.1492,17.3407,16.7884,17.2671,4612600.0
2009-07-10 10:30:00,23.45,23.58,23.28,23.48,2120600.0,17.2671,17.3628,17.1419,17.2891,2120600.0
2009-07-10 11:00:00,23.48,23.48,23.0,23.06,2295600.0,17.2891,17.2891,16.9357,16.9799,2295600.0
2009-07-10 11:30:00,23.07,23.18,22.95,23.12,2212200.0,16.9872,17.0682,16.8989,17.0241,2212200.0
2009-07-10 12:00:00,23.13,23.23,23.06,23.14,1035200.0,17.0314,17.1051,16.9799,17.0388,1035200.0
2009-07-10 12:30:00,23.13,23.28,23.1,23.25,1143200.0,17.0314,17.1419,17.0093,17.1198,1143200.0
2009-07-10 13:00:00,23.24,23.42,23.24,23.31,1287200.0,17.1124,17.245,17.1124,17.164,1287200.0
2009-07-10 13:30:00,23.31,23.5,23.27,23.48,1039800.0,17.164,17.3039,17.1345,17.2891,1039800.0
2009-07-10 14:00:00,23.48,23.49,23.2,23.29,1301200.0,17.2891,17.2965,17.083,17.1492,1301200.0
2009-07-10 14:30:00,23.29,23.43,23.25,23.32,1269000.0,17.1492,17.2523,17.1198,17.1713,1269000.0
2009-07-10 15:00:00,23.32,23.42,23.22,23.27,1590200.0,17.1713,17.245,17.0977,17.1345,1590200.0
2009-07-10 15:30:00,23.27,23.43,23.21,23.33,2345000.0,17.1345,17.2523,17.0903,17.1787,2345000.0
2009-07-13 09:30:00,23.27,23.32,22.45,22.54,5511400.0,17.1345,17.1713,16.5307,16.597,5511400.0
2009-07-13 10:00:00,22.53,22.78,22.28,22.77,4065200.0,16.5896,16.7737,16.4055,16.7663,4065200.0
2009-07-13 10:30:00,22.77,22.98,22.67,22.97,2882400.0,16.7663,16.921,16.6927,16.9136,2882400.0
2009-07-13 11:00:00,22.97,23.19,22.97,23.15,2647800.0,16.9136,17.0756,16.9136,17.0462,2647800.0
2009-07-13 11:30:00,23.15,23.49,23.15,23.39,2690000.0,17.0462,17.2965,17.0462,17.2229,2690000.0
2009-07-13 12:00:00,23.4,23.48,23.24,23.35,1056400.0,17.2302,17.2891,17.1124,17.1934,1056400.0
2009-07-13 12:30:00,23.35,23.53,23.33,23.46,1695600.0,17.1934,17.326,17.1787,17.2744,1695600.0
2009-07-13 13:00:00,23.45,23.68,23.45,23.67,2048200.0,17.2671,17.4364,17.2671,17.429,2048200.0
2009-07-13 13:30:00,23.66,23.69,23.5,23.56,1448000.0,17.4217,17.4438,17.3039,17.3481,1448000.0
2009-07-13 14:00:00,23.56,23.72,23.53,23.63,1520600.0,17.3481,17.4659,17.326,17.3996,1520600.0
2009-07-13 14:30:00,23.64,23.69,23.55,23.63,1332200.0,17.407,17.4438,17.3407,17.3996,1332200.0
2009-07-13 15:00:00,23.63,23.71,23.59,23.61,1640200.0,17.3996,17.4585,17.3701,17.3849,1640200.0
2009-07-13 15:30:00,23.61,23.99,23.58,23.95,4675000.0,17.3849,17.6647,17.3628,17.6352,4675000.0
2009-07-14 09:30:00,24.63,25.05,24.5,24.68,7142600.0,18.1359,18.4452,18.0402,18.1727,7142600.0
2009-07-14 10:00:00,24.68,24.78,24.36,24.55,3392400.0,18.1727,18.2464,17.9371,18.077,3392400.0
2009-07-14 10:30:00,24.55,24.59,24.07,24.28,3009000.0,18.077,18.1065,17.7236,17.8782,3009000.0
2009-07-14 11:00:00,24.28,24.54,24.24,24.52,2165000.0,17.8782,18.0697,17.8488,18.0549,2165000.0
2009-07-14 11:30:00,24.51,24.56,24.34,24.35,1708800.0,18.0476,18.0844,17.9224,17.9298,1708800.0
2009-07-14 12:00:00,24.34,24.35,24.08,24.21,1688200.0,17.9224,17.9298,17.7309,17.8267,1688200.0
2009-07-14 12:30:00,24.21,24.26,24.1,24.13,1486200.0,17.8267,17.8635,17.7457,17.7678,1486200.0
2009-07-14 13:00:00,24.12,24.25,24.09,24.14,1111200.0,17.7604,17.8561,17.7383,17.7751,1111200.0
2009-07-14 13:30:00,24.14,24.26,24.12,24.16,1236600.0,17.7751,17.8635,17.7604,17.7899,1236600.0
2009-07-14 14:00:00,24.15,24.16,23.95,23.97,2686400.0,17.7825,17.7899,17.6352,17.65,2686400.0
2009-07-14 14:30:00,23.96,24.09,23.89,24.0,2186000.0,17.6426,17.7383,17.591,17.672,2186000.0
2009-07-14 15:00:00,24.0,24.02,23.89,23.96,1856800.0,17.672,17.6868,17.591,17.6426,1856800.0
2009-07-14 15:30:00,23.96,24.09,23.93,24.08,4386000.0,17.6426,17.7383,17.6205,17.7309,4386000.0
2009-07-15 09:30:00,25.15,25.28,24.92,25.24,6939200.0,18.5188,18.6145,18.3495,18.5851,6939200.0
2009-07-15 10:00:00,25.23,25.32,25.09,25.17,4157000.0,18.5777,18.644,18.4746,18.5336,4157000.0
2009-07-15 10:30:00,25.18,25.23,24.91,25.0,2427600.0,18.5409,18.5777,18.3421,18.4084,2427600.0
2009-07-15 11:00:00,25.0,25.23,24.99,25.16,4138200.0,18.4084,18.5777,18.401,18.5262,4138200.0
2009-07-15 11:30:00,25.17,25.28,25.12,25.16,2312600.0,18.5336,18.6145,18.4967,18.5262,2312600.0
2009-07-15 12:00:00,25.16,25.22,25.11,25.18,3724600.0,18.5262,18.5704,18.4894,18.5409,3724600.0
2009-07-15 12:30:00,25.18,25.29,25.13,25.25,3139200.0,18.5409,18.6219,18.5041,18.5925,3139200.0
2009-07-15 13:00:00,25.25,25.44,25.24,25.32,3438200.0,18.5925,18.7324,18.5851,18.644,3438200.0
2009-07-15 13:30:00,25.32,25.49,25.3,25.45,2219600.0,18.644,18.7692,18.6293,18.7397,2219600.0
2009-07-15 14:00:00,25.45,25.58,25.38,25.51,4163800.0,18.7397,18.8354,18.6882,18.7839,4163800.0
2009-07-15 14:30:00,25.51,25.63,25.47,25.61,3320600.0,18.7839,18.8723,18.7545,18.8575,3320600.0
2009-07-15 15:00:00,25.61,25.64,25.43,25.46,3474800.0,18.8575,18.8796,18.725,18.7471,3474800.0
2009-07-15 15:30:00,25.47,25.5,25.34,25.43,5884200.0,18.7545,18.7765,18.6587,18.725,5884200.0
2009-07-16 09:30:00,25.5,26.25,25.39,26.02,6294200.0,18.7765,19.3288,18.6955,19.1594,6294200.0
2009-07-16 10:00:00,26.02,26.02,25.48,25.86,5251200.0,19.1594,19.1594,18.7618,19.0416,5251200.0
2009-07-16 10:30:00,25.86,26.05,25.78,25.84,1918200.0,19.0416,19.1815,18.9827,19.0269,1918200.0
2009-07-16 11:00:00,25.85,26.02,25.81,25.95,2109200.0,19.0343,19.1594,19.0048,19.1079,2109200.0
2009-07-16 11:30:00,25.96,26.16,25.9,26.1,1802200.0,19.1153,19.2625,19.0711,19.2183,1802200.0
2009-07-16 12:00:00,26.1,26.21,26.06,26.2,1205000.0,19.2183,19.2993,19.1889,19.292,1205000.0
2009-07-16 12:30:00,26.21,26.38,26.2,26.28,1791000.0,19.2993,19.4245,19.292,19.3509,1791000.0
2009-07-16 13:00:00,26.28,26.34,26.26,26.27,1377800.0,19.3509,19.3951,19.3362,19.3435,1377800.0
2009-07-16 13:30:00,26.27,26.48,26.26,26.47,1968800.0,19.3435,19.4982,19.3362,19.4908,1968800.0
2009-07-16 14:00:00,26.47,26.73,26.43,26.67,3153000.0,19.4908,19.6822,19.4613,19.6381,3153000.0
2009-07-16 14:30:00,26.66,26.9,26.05,26.82,3538400.0,19.6307,19.8074,19.1815,19.7485,3538400.0
2009-07-16 15:00:00,26.82,26.92,26.71,26.86,3623000.0,19.7485,19.8221,19.6675,19.778,3623000.0
2009-07-16 15:30:00,26.86,27.0,26.79,26.88,5361800.0,19.778,19.881,19.7264,19.7927,5361800.0
2009-07-17 09:30:00,26.83,27.38,26.66,27.36,6441600.0,19.7559,20.1609,19.6307,20.1461,6441600.0
2009-07-17 10:00:00,27.36,27.73,27.16,27.73,5398000.0,20.1461,20.4186,19.9989,20.4186,5398000.0
2009-07-17 10:30:00,27.73,27.81,27.48,27.53,4389000.0,20.4186,20.4775,20.2345,20.2713,4389000.0
2009-07-17 11:00:00,27.52,27.68,27.35,27.6,3571000.0,20.2639,20.3818,20.1388,20.3228,3571000.0
2009-07-17 11:30:00,27.6,27.86,27.55,27.82,2556800.0,20.3228,20.5143,20.286,20.4848,2556800.0
2009-07-17 12:00:00,27.83,27.98,27.79,27.89,2086200.0,20.4922,20.6027,20.4628,20.5364,2086200.0
2009-07-17 12:30:00,27.89,28.0,27.85,27.86,1963200.0,20.5364,20.6174,20.5069,20.5143,1963200.0
2009-07-17 13:00:00,27.86,27.96,27.76,27.96,1447400.0,20.5143,20.5879,20.4407,20.5879,1447400.0
2009-07-17 13:30:00,27.96,28.13,27.85,27.86,3082600.0,20.5879,20.7131,20.5069,20.5143,3082600.0
2009-07-17 14:00:00,27.86,27.9,27.73,27.8,1945200.0,20.5143,20.5437,20.4186,20.4701,1945200.0
2009-07-17 14:30:00,27.8,27.92,27.75,27.87,1983600.0,20.4701,20.5585,20.4333,20.5217,1983600.0
2009-07-17 15:00:00,27.86,27.88,27.64,27.65,2445000.0,20.5143,20.529,20.3523,20.3597,2445000.0
2009-07-17 15:30:00,27.65,27.84,27.52,27.78,4891200.0,20.3597,20.4996,20.2639,20.4554,4891200.0
2009-07-20 09:30:00,28.56,28.93,28.38,28.53,7663800.0,21.0297,21.3022,20.8972,21.0076,7663800.0
2009-07-20 10:00:00,28.53,28.6,28.21,28.25,3922800.0,21.0076,21.0592,20.772,20.8015,3922800.0
2009-07-20 10:30:00,28.25,28.25,27.75,27.97,5055000.0,20.8015,20.8015,20.4333,20.5953,5055000.0
2009-07-20 11:00:00,27.97,28.1,27.88,28.09,2327000.0,20.5953,20.691,20.529,20.6837,2327000.0
2009-07-20 11:30:00,28.09,28.23,27.97,28.0,2151600.0,20.6837,20.7867,20.5953,20.6174,2151600.0
2009-07-20 12:00:00,28.0,28.13,27.97,28.13,2002200.0,20.6174,20.7131,20.5953,20.7131,2002200.0
2009-07-20 12:30:00,28.13,28.26,28.01,28.01,2461400.0,20.7131,20.8088,20.6247,20.6247,2461400.0
2009-07-20 13:00:00,28.02,28.17,28.01,28.03,1890200.0,20.6321,20.7426,20.6247,20.6395,1890200.0
2009-07-20 13:30:00,28.04,28.2,27.96,28.19,3764400.0,20.6468,20.7646,20.5879,20.7573,3764400.0
2009-07-20 14:00:00,28.19,28.38,28.15,28.31,1820200.0,20.7573,20.8972,20.7278,20.8456,1820200.0
2009-07-20 14:30:00,28.31,28.4,28.27,28.33,2123400.0,20.8456,20.9119,20.8162,20.8604,2123400.0
2009-07-20 15:00:00,28.32,28.58,28.32,28.43,2904600.0,20.853,21.0445,20.853,20.934,2904600.0
2009-07-20 15:30:00,28.43,28.55,28.34,28.48,3859000.0,20.934,21.0224,20.8677,20.9708,3859000.0
2009-07-21 09:30:00,29.3,29.45,28.83,29.42,8777000.0,21.5746,21.6851,21.2285,21.663,8777000.0
2009-07-21 10:00:00,29.43,29.6,28.91,29.11,5488400.0,21.6703,21.7955,21.2874,21.4347,5488400.0
2009-07-21 10:30:00,29.11,29.63,29.09,29.6,3615600.0,21.4347,21.8176,21.42,21.7955,3615600.0
2009-07-21 11:00:00,29.61,29.66,29.22,29.24,2843600.0,21.8029,21.8397,21.5157,21.5304,2843600.0
2009-07-21 11:30:00,29.24,29.28,28.5,28.54,4251000.0,21.5304,21.5599,20.9855,21.015,4251000.0
2009-07-21 12:00:00,28.55,28.68,28.17,28.23,4536600.0,21.0224,21.1181,20.7426,20.7867,4536600.0
2009-07-21 12:30:00,28.23,28.29,28.05,28.15,3631000.0,20.7867,20.8309,20.6542,20.7278,3631000.0
2009-07-21 13:00:00,28.16,28.38,28.0,28.31,2664800.0,20.7352,20.8972,20.6174,20.8456,2664800.0
2009-07-21 13:30:00,28.3,28.6,28.24,28.58,2594600.0,20.8383,21.0592,20.7941,21.0445,2594600.0
2009-07-21 14:00:00,28.58,28.72,28.45,28.56,2663000.0,21.0445,21.1475,20.9487,21.0297,2663000.0
2009-07-21 14:30:00,28.56,28.8,28.4,28.79,2594400.0,21.0297,21.2064,20.9119,21.1991,2594400.0
2009-07-21 15:00:00,28.8,28.95,28.75,28.89,2831000.0,21.2064,21.3169,21.1696,21.2727,2831000.0
2009-07-21 15:30:00,28.89,29.1,28.83,29.06,5510200.0,21.2727,21.4273,21.2285,21.3979,5510200.0
2009-07-22 09:30:00,28.3,28.75,28.2,28.64,5626600.0,20.8383,21.1696,20.7646,21.0886,5626600.0
2009-07-22 10:00:00,28.64,29.13,28.64,29.0,5166000.0,21.0886,21.4494,21.0886,21.3537,5166000.0
2009-07-22 10:30:00,29.0,29.11,28.67,28.97,3097400.0,21.3537,21.4347,21.1107,21.3316,3097400.0
2009-07-22 11:00:00,28.97,29.13,28.93,28.99,2089200.0,21.3316,21.4494,21.3022,21.3464,2089200.0
2009-07-22 11:30:00,28.99,29.06,28.9,29.0,1947600.0,21.3464,21.3979,21.2801,21.3537,1947600.0
2009-07-22 12:00:00,29.01,29.33,29.0,29.25,2278000.0,21.3611,21.5967,21.3537,21.5378,2278000.0
2009-07-22 12:30:00,29.26,29.49,29.18,29.38,2115200.0,21.5452,21.7145,21.4863,21.6335,2115200.0
2009-07-22 13:00:00,29.39,29.62,29.38,29.53,2734000.0,21.6409,21.8102,21.6335,21.744,2734000.0
2009-07-22 13:30:00,29.52,29.54,29.24,29.38,2459400.0,21.7366,21.7513,21.5304,21.6335,2459400.0
2009-07-22 14:00:00,29.38,29.53,29.28,29.5,2754600.0,21.6335,21.744,21.5599,21.7219,2754600.0
2009-07-22 14:30:00,29.5,29.61,29.49,29.55,2126000.0,21.7219,21.8029,21.7145,21.7587,2126000.0
2009-07-22 15:00:00,29.55,29.61,28.77,29.29,3055000.0,21.7587,21.8029,21.1844,21.5673,3055000.0
2009-07-22 15:30:00,29.29,29.45,29.11,29.38,4149800.0,21.5673,21.6851,21.4347,21.6335,4149800.0
2009-07-23 09:30:00,29.15,29.72,29.08,29.69,5036400.0,21.4642,21.8839,21.4126,21.8618,5036400.0
2009-07-23 10:00:00,29.69,29.97,29.56,29.79,5195600.0,21.8618,22.068,21.7661,21.9354,5195600.0
2009-07-23 10:30:00,29.79,30.0,29.68,29.78,3022200.0,21.9354,22.0901,21.8544,21.9281,3022200.0
2009-07-23 11:00:00,29.79,30.08,29.78,30.07,3176000.0,21.9354,22.149,21.9281,22.1416,3176000.0
2009-07-23 11:30:00,30.06,30.12,29.82,29.88,2643400.0,22.1342,22.1784,21.9575,22.0017,2643400.0
2009-07-23 12:00:00,29.87,29.96,29.73,29.86,2503400.0,21.9943,22.0606,21.8912,21.987,2503400.0
2009-07-23 12:30:00,29.86,30.17,29.85,30.05,2209800.0,21.987,22.2152,21.9796,22.1269,2209800.0
2009-07-23 13:00:00,30.05,30.09,29.93,30.06,1635400.0,22.1269,22.1563,22.0385,22.1342,1635400.0
2009-07-23 13:30:00,30.05,30.25,30.0,30.08,2241400.0,22.1269,22.2741,22.0901,22.149,2241400.0
2009-07-23 14:00:00,30.09,30.18,30.0,30.07,2042200.0,22.1563,22.2226,22.0901,22.1416,2042200.0
2009-07-23 14:30:00,30.08,30.12,29.92,30.0,2052200.0,22.149,22.1784,22.0311,22.0901,2052200.0
2009-07-23 15:00:00,30.0,30.09,29.9,29.98,2243400.0,22.0901,22.1563,22.0164,22.0753,2243400.0
2009-07-23 15:30:00,29.98,29.98,29.75,29.84,3888800.0,22.0753,22.0753,21.906,21.9722,3888800.0
2009-07-24 09:30:00,29.64,30.36,29.64,29.96,4662800.0,21.825,22.3551,21.825,22.0606,4662800.0
2009-07-24 10:00:00,29.96,30.03,29.7,29.78,3463800.0,22.0606,22.1121,21.8691,21.9281,3463800.0
2009-07-24 10:30:00,29.77,29.78,29.31,29.32,3296800.0,21.9207,21.9281,21.582,21.5893,3296800.0
2009-07-24 11:00:00,29.32,29.5,29.17,29.4,3185000.0,21.5893,21.7219,21.4789,21.6482,3185000.0
2009-07-24 11:30:00,29.4,29.69,29.4,29.66,1517000.0,21.6482,21.8618,21.6482,21.8397,1517000.0
2009-07-24 12:00:00,29.66,29.7,29.37,29.46,1486400.0,21.8397,21.8691,21.6262,21.6924,1486400.0
2009-07-24 12:30:00,29.46,29.5,29.35,29.39,1065800.0,21.6924,21.7219,21.6114,21.6409,1065800.0
2009-07-24 13:00:00,29.39,29.47,29.35,29.43,1079000.0,21.6409,21.6998,21.6114,21.6703,1079000.0
2009-07-24 13:30:00,29.42,29.68,29.42,29.61,1902400.0,21.663,21.8544,21.663,21.8029,1902400.0
2009-07-24 14:00:00,29.61,29.75,29.53,29.59,1598600.0,21.8029,21.906,21.744,21.7882,1598600.0
2009-07-24 14:30:00,29.6,29.68,29.53,29.68,1200400.0,21.7955,21.8544,21.744,21.8544,1200400.0
2009-07-24 15:00:00,29.68,29.84,29.63,29.81,1619800.0,21.8544,21.9722,21.8176,21.9501,1619800.0
2009-07-24 15:30:00,29.8,29.93,29.68,29.89,2882600.0,21.9428,22.0385,21.8544,22.0091,2882600.0
2009-07-27 09:30:00,30.26,30.28,29.88,30.09,3433800.0,22.2815,22.2962,22.0017,22.1563,3433800.0
2009-07-27 10:00:00,30.1,30.32,29.71,29.81,3740800.0,22.1637,22.3257,21.8765,21.9501,3740800.0
2009-07-27 10:30:00,29.8,29.84,29.48,29.74,1968600.0,21.9428,21.9722,21.7072,21.8986,1968600.0
2009-07-27 11:00:00,29.73,30.03,29.71,29.86,2501200.0,21.8912,22.1121,21.8765,21.987,2501200.0
2009-07-27 11:30:00,29.87,30.0,29.61,29.61,1598600.0,21.9943,22.0901,21.8029,21.8029,1598600.0
2009-07-27 12:00:00,29.61,29.8,29.5,29.74,1752800.0,21.8029,21.9428,21.7219,21.8986,1752800.0
2009-07-27 12:30:00,29.74,29.91,29.63,29.88,1250200.0,21.8986,22.0238,21.8176,22.0017,1250200.0
2009-07-27 13:00:00,29.89,30.01,29.84,29.89,1646400.0,22.0091,22.0974,21.9722,22.0091,1646400.0
2009-07-27 13:30:00,29.89,30.03,29.81,30.02,1749000.0,22.0091,22.1121,21.9501,22.1048,1749000.0
2009-07-27 14:00:00,30.02,30.03,29.88,29.93,1111200.0,22.1048,22.1121,22.0017,22.0385,1111200.0
2009-07-27 14:30:00,29.93,30.08,29.91,29.97,1476400.0,22.0385,22.149,22.0238,22.068,1476400.0
2009-07-27 15:00:00,29.97,30.04,29.83,29.9,1512000.0,22.068,22.1195,21.9649,22.0164,1512000.0
2009-07-27 15:30:00,29.9,30.02,29.82,29.97,2543200.0,22.0164,22.1048,21.9575,22.068,2543200.0
2009-07-28 09:30:00,29.46,29.64,29.09,29.5,4586200.0,21.6924,21.825,21.42,21.7219,4586200.0
2009-07-28 10:00:00,29.5,29.5,28.82,29.11,4097200.0,21.7219,21.7219,21.2212,21.4347,4097200.0
2009-07-28 10:30:00,29.1,29.25,29.01,29.13,1856600.0,21.4273,21.5378,21.3611,21.4494,1856600.0
2009-07-28 11:00:00,29.12,29.17,29.0,29.08,3023000.0,21.4421,21.4789,21.3537,21.4126,3023000.0
2009-07-28 11:30:00,29.06,29.06,28.86,28.93,2068600.0,21.3979,21.3979,21.2506,21.3022,2068600.0
2009-07-28 12:00:00,28.93,28.99,28.79,28.89,1533000.0,21.3022,21.3464,21.1991,21.2727,1533000.0
2009-07-28 12:30:00,28.9,28.95,28.86,28.94,893600.0,21.2801,21.3169,21.2506,21.3095,893600.0
2009-07-28 13:00:00,28.93,29.04,28.67,29.02,2193400.0,21.3022,21.3832,21.1107,21.3684,2193400.0
2009-07-28 13:30:00,29.01,29.09,28.9,29.08,1522000.0,21.3611,21.42,21.2801,21.4126,1522000.0
2009-07-28 14:00:00,29.08,29.29,29.01,29.28,1887600.0,21.4126,21.5673,21.3611,21.5599,1887600.0
2009-07-28 14:30:00,29.28,29.4,29.15,29.18,2130400.0,21.5599,21.6482,21.4642,21.4863,2130400.0
2009-07-28 15:00:00,29.18,29.23,29.02,29.11,1957000.0,21.4863,21.5231,21.3684,21.4347,1957000.0
2009-07-28 15:30:00,29.11,29.28,29.07,29.27,2894800.0,21.4347,21.5599,21.4053,21.5525,2894800.0
2009-07-29 09:30:00,28.38,28.47,27.57,27.85,8360400.0,20.8972,20.9635,20.3008,20.5069,8360400.0
2009-07-29 10:00:00,27.85,28.0,27.65,27.85,4045400.0,20.5069,20.6174,20.3597,20.5069,4045400.0
2009-07-29 10:30:00,27.85,27.88,27.6,27.79,2881800.0,20.5069,20.529,20.3228,20.4628,2881800.0
2009-07-29 11:00:00,27.79,27.85,27.57,27.6,2218200.0,20.4628,20.5069,20.3008,20.3228,2218200.0
2009-07-29 11:30:00,27.59,27.61,27.23,27.51,4458600.0,20.3155,20.3302,20.0504,20.2566,4458600.0
2009-07-29 12:00:00,27.5,27.68,27.47,27.67,1919600.0,20.2492,20.3818,20.2271,20.3744,1919600.0
2009-07-29 12:30:00,27.67,27.88,27.65,27.8,2141000.0,20.3744,20.529,20.3597,20.4701,2141000.0
2009-07-29 13:00:00,27.81,27.81,27.55,27.64,1844000.0,20.4775,20.4775,20.286,20.3523,1844000.0
2009-07-29 13:30:00,27.64,27.71,27.55,27.66,1539000.0,20.3523,20.4038,20.286,20.367,1539000.0
2009-07-29 14:00:00,27.67,27.8,27.55,27.79,2387800.0,20.3744,20.4701,20.286,20.4628,2387800.0
2009-07-29 14:30:00,27.78,27.79,27.52,27.57,1790800.0,20.4554,20.4628,20.2639,20.3008,1790800.0
2009-07-29 15:00:00,27.57,27.71,27.57,27.67,1757000.0,20.3008,20.4038,20.3008,20.3744,1757000.0
2009-07-29 15:30:00,27.67,27.92,27.65,27.85,3900000.0,20.3744,20.5585,20.3597,20.5069,3900000.0
2009-07-30 09:30:00,28.55,29.22,28.52,29.09,7111000.0,21.0224,21.5157,21.0003,21.42,7111000.0
2009-07-30 10:00:00,29.09,29.11,28.75,28.84,4030200.0,21.42,21.4347,21.1696,21.2359,4030200.0
2009-07-30 10:30:00,28.84,29.15,28.82,29.0,3388800.0,21.2359,21.4642,21.2212,21.3537,3388800.0
2009-07-30 11:00:00,29.0,29.11,29.0,29.05,1865800.0,21.3537,21.4347,21.3537,21.3905,1865800.0
2009-07-30 11:30:00,29.07,29.19,28.95,29.0,2226600.0,21.4053,21.4936,21.3169,21.3537,2226600.0
2009-07-30 12:00:00,29.0,29.18,28.97,29.01,1320800.0,21.3537,21.4863,21.3316,21.3611,1320800.0
2009-07-30 12:30:00,29.0,29.19,29.0,29.14,1147200.0,21.3537,21.4936,21.3537,21.4568,1147200.0
2009-07-30 13:00:00,29.14,29.27,29.13,29.24,1767600.0,21.4568,21.5525,21.4494,21.5304,1767600.0
2009-07-30 13:30:00,29.24,29.32,29.2,29.25,1462800.0,21.5304,21.5893,21.501,21.5378,1462800.0
2009-07-30 14:00:00,29.25,29.42,29.25,29.36,2171600.0,21.5378,21.663,21.5378,21.6188,2171600.0
2009-07-30 14:30:00,29.36,29.42,29.29,29.36,1788400.0,21.6188,21.663,21.5673,21.6188,1788400.0
2009-07-30 15:00:00,29.36,29.52,29.34,29.5,2320400.0,21.6188,21.7366,21.6041,21.7219,2320400.0
2009-07-30 15:30:00,29.5,29.52,29.11,29.18,3806400.0,21.7219,21.7366,21.4347,21.4863,3806400.0
2009-07-31 09:30:00,29.09,29.73,28.82,29.39,4604400.0,21.42,21.8912,21.2212,21.6409,4604400.0
2009-07-31 10:00:00,29.39,29.39,29.03,29.28,3595800.0,21.6409,21.6409,21.3758,21.5599,3595800.0
2009-07-31 10:30:00,29.28,29.47,29.2,29.4,1513600.0,21.5599,21.6998,21.501,21.6482,1513600.0
2009-07-31 11:00:00,29.39,29.51,29.28,29.4,1596200.0,21.6409,21.7292,21.5599,21.6482,1596200.0
2009-07-31 11:30:00,29.41,29.75,29.32,29.74,2236800.0,21.6556,21.906,21.5893,21.8986,2236800.0
2009-07-31 12:00:00,29.74,30.05,29.74,29.99,2667400.0,21.8986,22.1269,21.8986,22.0827,2667400.0
2009-07-31 12:30:00,29.98,30.05,29.86,30.0,1473600.0,22.0753,22.1269,21.987,22.0901,1473600.0
2009-07-31 13:00:00,30.0,30.09,29.93,30.08,1430800.0,22.0901,22.1563,22.0385,22.149,1430800.0
2009-07-31 13:30:00,30.09,30.32,30.08,30.3,2615800.0,22.1563,22.3257,22.149,22.311,2615800.0
2009-07-31 14:00:00,30.3,30.5,30.26,30.48,2588000.0,22.311,22.4582,22.2815,22.4435,2588000.0
2009-07-31 14:30:00,30.47,30.49,30.16,30.18,2795000.0,22.4361,22.4509,22.2079,22.2226,2795000.0
2009-07-31 15:00:00,30.17,30.48,30.15,30.35,2747200.0,22.2152,22.4435,22.2005,22.3478,2747200.0
2009-07-31 15:30:00,30.35,30.35,30.09,30.15,4314200.0,22.3478,22.3478,22.1563,22.2005,4314200.0
2009-08-03 09:30:00,31.33,32.38,31.29,32.18,8900400.0,23.0694,23.8425,23.0399,23.6953,8900400.0
2009-08-03 10:00:00,32.16,32.52,32.13,32.49,5721800.0,23.6805,23.9456,23.6584,23.9235,5721800.0
2009-08-03 10:30:00,32.5,32.65,32.29,32.43,4090800.0,23.9309,24.0413,23.7763,23.8793,4090800.0
2009-08-03 11:00:00,32.43,32.52,32.26,32.29,2902400.0,23.8793,23.9456,23.7542,23.7763,2902400.0
2009-08-03 11:30:00,32.29,32.4,32.19,32.36,1941800.0,23.7763,23.8573,23.7026,23.8278,1941800.0
2009-08-03 12:00:00,32.35,32.51,32.31,32.38,1864000.0,23.8204,23.9383,23.791,23.8425,1864000.0
2009-08-03 12:30:00,32.38,32.41,32.27,32.35,1724200.0,23.8425,23.8646,23.7615,23.8204,1724200.0
2009-08-03 13:00:00,32.35,32.4,32.25,32.27,2171400.0,23.8204,23.8573,23.7468,23.7615,2171400.0
2009-08-03 13:30:00,32.27,32.38,32.22,32.37,1673600.0,23.7615,23.8425,23.7247,23.8352,1673600.0
2009-08-03 14:00:00,32.37,32.43,32.27,32.34,2338800.0,23.8352,23.8793,23.7615,23.8131,2338800.0
2009-08-03 14:30:00,32.34,32.41,32.25,32.41,2167600.0,23.8131,23.8646,23.7468,23.8646,2167600.0
2009-08-03 15:00:00,32.4,32.72,32.4,32.68,3687200.0,23.8573,24.0929,23.8573,24.0634,3687200.0
2009-08-03 15:30:00,32.68,32.73,32.38,32.6,5467000.0,24.0634,24.1002,23.8425,24.0045,5467000.0
2009-08-04 09:30:00,32.35,32.35,31.9,32.19,3844400.0,23.8204,23.8204,23.4891,23.7026,3844400.0
2009-08-04 10:00:00,32.2,32.45,32.13,32.16,3151200.0,23.71,23.8941,23.6584,23.6805,3151200.0
2009-08-04 10:30:00,32.16,32.3,32.1,32.13,2054000.0,23.6805,23.7836,23.6364,23.6584,2054000.0
2009-08-04 11:00:00,32.13,32.37,32.12,32.16,1655000.0,23.6584,23.8352,23.6511,23.6805,1655000.0
2009-08-04 11:30:00,32.16,32.31,32.02,32.08,1764400.0,23.6805,23.791,23.5774,23.6216,1764400.0
2009-08-04 12:00:00,32.08,32.27,32.06,32.21,1769800.0,23.6216,23.7615,23.6069,23.7174,1769800.0
2009-08-04 12:30:00,32.22,32.37,32.18,32.37,1460800.0,23.7247,23.8352,23.6953,23.8352,1460800.0
2009-08-04 13:00:00,32.37,32.38,32.11,32.13,1477200.0,23.8352,23.8425,23.6437,23.6584,1477200.0
2009-08-04 13:30:00,32.13,32.15,31.56,31.57,2837600.0,23.6584,23.6732,23.2387,23.2461,2837600.0
2009-08-04 14:00:00,31.57,31.72,31.52,31.68,2647200.0,23.2461,23.3565,23.2093,23.3271,2647200.0
2009-08-04 14:30:00,31.68,31.9,31.53,31.56,2251800.0,23.3271,23.4891,23.2166,23.2387,2251800.0
2009-08-04 15:00:00,31.55,31.67,31.38,31.43,3389000.0,23.2314,23.3197,23.1062,23.143,3389000.0
2009-08-04 15:30:00,31.43,31.58,31.32,31.52,4364400.0,23.143,23.2535,23.062,23.2093,4364400.0
2009-08-05 09:30:00,31.93,32.43,31.75,32.13,5755000.0,23.5112,23.8793,23.3786,23.6584,5755000.0
2009-08-05 10:00:00,32.13,32.16,31.45,31.65,4218200.0,23.6584,23.6805,23.1577,23.305,4218200.0
2009-08-05 10:30:00,31.65,31.66,31.25,31.5,2619800.0,23.305,23.3124,23.0105,23.1946,2619800.0
2009-08-05 11:00:00,31.5,31.78,31.49,31.75,2381000.0,23.1946,23.4007,23.1872,23.3786,2381000.0
2009-08-05 11:30:00,31.75,31.85,31.61,31.78,1685800.0,23.3786,23.4523,23.2755,23.4007,1685800.0
2009-08-05 12:00:00,31.78,31.98,31.65,31.88,1427200.0,23.4007,23.548,23.305,23.4744,1427200.0
2009-08-05 12:30:00,31.9,31.95,31.72,31.86,1191000.0,23.4891,23.5259,23.3565,23.4596,1191000.0
2009-08-05 13:00:00,31.86,32.0,31.78,31.97,2690200.0,23.4596,23.5627,23.4007,23.5406,2690200.0
2009-08-05 13:30:00,31.97,32.27,31.97,32.18,2419200.0,23.5406,23.7615,23.5406,23.6953,2419200.0
2009-08-05 14:00:00,32.18,32.26,32.12,32.22,1427000.0,23.6953,23.7542,23.6511,23.7247,1427000.0
2009-08-05 14:30:00,32.21,32.39,32.2,32.3,1912600.0,23.7174,23.8499,23.71,23.7836,1912600.0
2009-08-05 15:00:00,32.3,32.49,32.25,32.47,2225000.0,23.7836,23.9235,23.7468,23.9088,2225000.0
2009-08-05 15:30:00,32.48,32.49,32.13,32.26,3444000.0,23.9162,23.9235,23.6584,23.7542,3444000.0
2009-08-06 09:30:00,32.63,33.1,32.11,32.22,7799000.0,24.0266,24.3727,23.6437,23.7247,7799000.0
2009-08-06 10:00:00,32.23,32.28,31.86,32.1,5357800.0,23.7321,23.7689,23.4596,23.6364,5357800.0
2009-08-06 10:30:00,32.1,32.4,32.02,32.06,2879000.0,23.6364,23.8573,23.5774,23.6069,2879000.0
2009-08-06 11:00:00,32.07,32.4,32.05,32.31,2361000.0,23.6143,23.8573,23.5995,23.791,2361000.0
2009-08-06 11:30:00,32.31,32.38,32.18,32.37,1659200.0,23.791,23.8425,23.6953,23.8352,1659200.0
2009-08-06 12:00:00,32.38,32.38,31.7,31.7,2316800.0,23.8425,23.8425,23.3418,23.3418,2316800.0
2009-08-06 12:30:00,31.7,32.1,31.68,31.99,1606200.0,23.3418,23.6364,23.3271,23.5554,1606200.0
2009-08-06 13:00:00,32.0,32.2,31.97,32.06,1467400.0,23.5627,23.71,23.5406,23.6069,1467400.0
2009-08-06 13:30:00,32.06,32.13,31.91,31.95,1419400.0,23.6069,23.6584,23.4965,23.5259,1419400.0
2009-08-06 14:00:00,31.95,31.95,31.54,31.74,2570800.0,23.5259,23.5259,23.224,23.3713,2570800.0
2009-08-06 14:30:00,31.74,31.87,31.64,31.79,1551800.0,23.3713,23.467,23.2976,23.4081,1551800.0
2009-08-06 15:00:00,31.79,32.13,31.79,32.07,1837400.0,23.4081,23.6584,23.4081,23.6143,1837400.0
2009-08-06 15:30:00,32.08,32.14,31.92,31.97,3291400.0,23.6216,23.6658,23.5038,23.5406,3291400.0
2009-08-07 09:30:00,32.52,32.66,31.61,31.9,5240200.0,23.9456,24.0487,23.2755,23.4891,5240200.0
2009-08-07 10:00:00,31.9,31.9,31.38,31.75,4709600.0,23.4891,23.4891,23.1062,23.3786,4709600.0
2009-08-07 10:30:00,31.74,32.17,31.7,32.07,2662400.0,23.3713,23.6879,23.3418,23.6143,2662400.0
2009-08-07 11:00:00,32.07,32.1,31.9,31.96,1456800.0,23.6143,23.6364,23.4891,23.5333,1456800.0
2009-08-07 11:30:00,31.96,32.1,31.77,32.01,1437200.0,23.5333,23.6364,23.3934,23.5701,1437200.0
2009-08-07 12:00:00,32.01,32.24,32.0,32.09,2039800.0,23.5701,23.7394,23.5627,23.629,2039800.0
2009-08-07 12:30:00,32.09,32.25,32.07,32.15,1014000.0,23.629,23.7468,23.6143,23.6732,1014000.0
2009-08-07 13:00:00,32.15,32.37,32.12,32.35,1142000.0,23.6732,23.8352,23.6511,23.8204,1142000.0
2009-08-07 13:30:00,32.35,32.4,32.15,32.19,1426000.0,23.8204,23.8573,23.6732,23.7026,1426000.0
2009-08-07 14:00:00,32.19,32.35,32.13,32.23,1256200.0,23.7026,23.8204,23.6584,23.7321,1256200.0
2009-08-07 14:30:00,32.23,32.24,31.89,31.92,1914400.0,23.7321,23.7394,23.4817,23.5038,1914400.0
2009-08-07 15:00:00,31.92,31.93,31.64,31.78,2077800.0,23.5038,23.5112,23.2976,23.4007,2077800.0
2009-08-07 15:30:00,31.77,31.85,31.64,31.65,2729200.0,23.3934,23.4523,23.2976,23.305,2729200.0
2009-08-10 09:30:00,31.55,31.57,30.78,31.21,4596400.0,23.2314,23.2461,22.6644,22.981,4596400.0
2009-08-10 10:00:00,31.21,31.24,30.99,31.17,2428200.0,22.981,23.0031,22.819,22.9516,2428200.0
2009-08-10 10:30:00,31.17,31.47,31.13,31.43,1733000.0,22.9516,23.1725,22.9221,23.143,1733000.0
2009-08-10 11:00:00,31.43,31.59,31.27,31.32,1414200.0,23.143,23.2608,23.0252,23.062,1414200.0
2009-08-10 11:30:00,31.32,31.34,31.14,31.22,899000.0,23.062,23.0767,22.9295,22.9884,899000.0
2009-08-10 12:00:00,31.22,31.43,31.21,31.23,1109600.0,22.9884,23.143,22.981,22.9957,1109600.0
2009-08-10 12:30:00,31.24,31.24,31.0,31.09,1422800.0,23.0031,23.0031,22.8264,22.8927,1422800.0
2009-08-10 13:00:00,31.09,31.09,30.89,30.97,1700400.0,22.8927,22.8927,22.7454,22.8043,1700400.0
2009-08-10 13:30:00,30.97,31.13,30.94,30.98,1120200.0,22.8043,22.9221,22.7822,22.8117,1120200.0
2009-08-10 14:00:00,30.98,31.0,30.88,30.9,1193800.0,22.8117,22.8264,22.738,22.7528,1193800.0
2009-08-10 14:30:00,30.9,30.99,30.88,30.96,1323400.0,22.7528,22.819,22.738,22.7969,1323400.0
2009-08-10 15:00:00,30.96,31.08,30.96,31.02,1352600.0,22.7969,22.8853,22.7969,22.8411,1352600.0
2009-08-10 15:30:00,31.03,31.23,30.98,31.23,2622400.0,22.8485,22.9957,22.8117,22.9957,2622400.0
2009-08-11 09:30:00,31.08,31.1,30.52,30.76,4653600.0,22.8853,22.9,22.4729,22.6497,4653600.0
2009-08-11 10:00:00,30.75,30.77,30.53,30.56,2019000.0,22.6423,22.657,22.4803,22.5024,2019000.0
2009-08-11 10:30:00,30.56,30.82,30.5,30.75,2280400.0,22.5024,22.6938,22.4582,22.6423,2280400.0
2009-08-11 11:00:00,30.75,30.82,30.5,30.71,1445400.0,22.6423,22.6938,22.4582,22.6128,1445400.0
2009-08-11 11:30:00,30.71,30.82,30.67,30.77,1508200.0,22.6128,22.6938,22.5834,22.657,1508200.0
2009-08-11 12:00:00,30.77,31.02,30.75,30.85,1556200.0,22.657,22.8411,22.6423,22.7159,1556200.0
2009-08-11 12:30:00,30.85,30.89,30.66,30.68,976200.0,22.7159,22.7454,22.576,22.5908,976200.0
2009-08-11 13:00:00,30.68,30.84,30.68,30.75,1248400.0,22.5908,22.7086,22.5908,22.6423,1248400.0
2009-08-11 13:30:00,30.76,30.88,30.75,30.79,868200.0,22.6497,22.738,22.6423,22.6718,868200.0
2009-08-11 14:00:00,30.8,30.99,30.8,30.85,1255600.0,22.6791,22.819,22.6791,22.7159,1255600.0
2009-08-11 14:30:00,30.85,30.91,30.75,30.91,1144000.0,22.7159,22.7601,22.6423,22.7601,1144000.0
2009-08-11 15:00:00,30.91,31.22,30.89,31.17,2035400.0,22.7601,22.9884,22.7454,22.9516,2035400.0
2009-08-11 15:30:00,31.17,31.21,30.93,30.96,3277800.0,22.9516,22.981,22.7748,22.7969,3277800.0
2009-08-12 09:30:00,30.61,31.17,30.53,31.13,3463600.0,22.5392,22.9516,22.4803,22.9221,3463600.0
2009-08-12 10:00:00,31.12,31.33,31.09,31.22,2281800.0,22.9147,23.0694,22.8927,22.9884,2281800.0
2009-08-12 10:30:00,31.2,31.29,30.95,31.25,1527200.0,22.9737,23.0399,22.7896,23.0105,1527200.0
2009-08-12 11:00:00,31.25,31.43,31.15,31.41,1375000.0,23.0105,23.143,22.9368,23.1283,1375000.0
2009-08-12 11:30:00,31.41,31.48,31.32,31.35,1141600.0,23.1283,23.1798,23.062,23.0841,1141600.0
2009-08-12 12:00:00,31.35,31.56,31.31,31.51,1560000.0,23.0841,23.2387,23.0546,23.2019,1560000.0
2009-08-12 12:30:00,31.52,31.55,31.36,31.52,1152200.0,23.2093,23.2314,23.0915,23.2093,1152200.0
2009-08-12 13:00:00,31.52,31.68,31.47,31.61,1136800.0,23.2093,23.3271,23.1725,23.2755,1136800.0
2009-08-12 13:30:00,31.6,31.63,31.5,31.59,837600.0,23.2682,23.2903,23.1946,23.2608,837600.0
2009-08-12 14:00:00,31.6,31.65,31.22,31.22,1811000.0,23.2682,23.305,22.9884,22.9884,1811000.0
2009-08-12 14:30:00,31.22,31.58,31.01,31.57,3275400.0,22.9884,23.2535,22.8337,23.2461,3275400.0
2009-08-12 15:00:00,31.55,31.75,31.46,31.69,2139800.0,23.2314,23.3786,23.1651,23.3345,2139800.0
2009-08-12 15:30:00,31.68,31.8,31.31,31.46,3637800.0,23.3271,23.4155,23.0546,23.1651,3637800.0
2009-08-13 09:30:00,32.24,32.4,31.68,32.05,5092400.0,23.7394,23.8573,23.3271,23.5995,5092400.0
2009-08-13 10:00:00,32.03,32.65,31.98,32.54,5380000.0,23.5848,24.0413,23.548,23.9603,5380000.0
2009-08-13 10:30:00,32.54,33.02,32.53,32.96,3929600.0,23.9603,24.3138,23.953,24.2696,3929600.0
2009-08-13 11:00:00,32.96,32.99,32.66,32.72,2538200.0,24.2696,24.2917,24.0487,24.0929,2538200.0
2009-08-13 11:30:00,32.71,32.88,32.66,32.85,1596800.0,24.0855,24.2107,24.0487,24.1886,1596800.0
2009-08-13 12:00:00,32.85,32.99,32.83,32.88,1521400.0,24.1886,24.2917,24.1739,24.2107,1521400.0
2009-08-13 12:30:00,32.88,33.05,32.88,32.95,1488600.0,24.2107,24.3359,24.2107,24.2622,1488600.0
2009-08-13 13:00:00,32.95,33.05,32.77,32.84,2068600.0,24.2622,24.3359,24.1297,24.1812,2068600.0
2009-08-13 13:30:00,32.83,32.97,32.75,32.81,1256600.0,24.1739,24.277,24.115,24.1592,1256600.0
2009-08-13 14:00:00,32.8,32.8,32.53,32.74,1829000.0,24.1518,24.1518,23.953,24.1076,1829000.0
2009-08-13 14:30:00,32.72,32.94,32.72,32.8,1451600.0,24.0929,24.2549,24.0929,24.1518,1451600.0
2009-08-13 15:00:00,32.8,32.99,32.77,32.91,1650200.0,24.1518,24.2917,24.1297,24.2328,1650200.0
2009-08-13 15:30:00,32.91,33.05,32.84,33.02,3775200.0,24.2328,24.3359,24.1812,24.3138,3775200.0
2009-08-14 09:30:00,32.79,32.94,31.97,31.97,5319800.0,24.1444,24.2549,23.5406,23.5406,5319800.0
2009-08-14 10:00:00,31.99,31.99,31.51,31.71,4662000.0,23.5554,23.5554,23.2019,23.3492,4662000.0
2009-08-14 10:30:00,31.71,31.77,31.4,31.56,2783800.0,23.3492,23.3934,23.1209,23.2387,2783800.0
2009-08-14 11:00:00,31.56,31.68,31.47,31.47,1606200.0,23.2387,23.3271,23.1725,23.1725,1606200.0
2009-08-14 11:30:00,31.48,31.57,31.38,31.54,1467200.0,23.1798,23.2461,23.1062,23.224,1467200.0
2009-08-14 12:00:00,31.54,31.55,31.32,31.39,1593000.0,23.224,23.2314,23.062,23.1136,1593000.0
2009-08-14 12:30:00,31.38,31.56,31.3,31.56,1282400.0,23.1062,23.2387,23.0473,23.2387,1282400.0
2009-08-14 13:00:00,31.56,31.68,31.48,31.59,1357800.0,23.2387,23.3271,23.1798,23.2608,1357800.0
2009-08-14 13:30:00,31.59,31.65,31.5,31.65,869000.0,23.2608,23.305,23.1946,23.305,869000.0
2009-08-14 14:00:00,31.65,31.68,31.55,31.57,920400.0,23.305,23.3271,23.2314,23.2461,920400.0
2009-08-14 14:30:00,31.57,31.71,31.53,31.7,1184600.0,23.2461,23.3492,23.2166,23.3418,1184600.0
2009-08-14 15:00:00,31.71,31.74,31.5,31.53,1545800.0,23.3492,23.3713,23.1946,23.2166,1545800.0
2009-08-14 15:30:00,31.54,31.83,31.53,31.8,3032400.0,23.224,23.4375,23.2166,23.4155,3032400.0
2009-08-17 09:30:00,30.35,30.35,29.28,29.81,7092800.0,22.3478,22.3478,21.5599,21.9501,7092800.0
2009-08-17 10:00:00,29.8,29.9,29.63,29.89,2990600.0,21.9428,22.0164,21.8176,22.0091,2990600.0
2009-08-17 10:30:00,29.89,29.99,29.68,29.78,2381200.0,22.0091,22.0827,21.8544,21.9281,2381200.0
2009-08-17 11:00:00,29.77,29.84,29.65,29.8,1470600.0,21.9207,21.9722,21.8323,21.9428,1470600.0
2009-08-17 11:30:00,29.8,29.98,29.77,29.93,1181200.0,21.9428,22.0753,21.9207,22.0385,1181200.0
2009-08-17 12:00:00,29.93,29.95,29.75,29.93,1037400.0,22.0385,22.0532,21.906,22.0385,1037400.0
2009-08-17 12:30:00,29.93,29.93,29.78,29.83,914200.0,22.0385,22.0385,21.9281,21.9649,914200.0
2009-08-17 13:00:00,29.83,29.93,29.75,29.9,1620000.0,21.9649,22.0385,21.906,22.0164,1620000.0
2009-08-17 13:30:00,29.9,30.06,29.82,30.02,1555600.0,22.0164,22.1342,21.9575,22.1048,1555600.0
2009-08-17 14:00:00,30.01,30.06,29.9,29.99,973800.0,22.0974,22.1342,22.0164,22.0827,973800.0
2009-08-17 14:30:00,29.99,30.0,29.84,29.86,1255000.0,22.0827,22.0901,21.9722,21.987,1255000.0
2009-08-17 15:00:00,29.87,29.93,29.6,29.71,2610200.0,21.9943,22.0385,21.7955,21.8765,2610200.0
2009-08-17 15:30:00,29.71,29.75,29.56,29.65,4146400.0,21.8765,21.906,21.7661,21.8323,4146400.0
2009-08-18 09:30:00,29.94,30.13,29.65,29.82,4228800.0,22.0459,22.1858,21.8323,21.9575,4228800.0
2009-08-18 10:00:00,29.83,30.1,29.78,29.81,2660800.0,21.9649,22.1637,21.9281,21.9501,2660800.0
2009-08-18 10:30:00,29.81,29.91,29.76,29.82,1304400.0,21.9501,22.0238,21.9133,21.9575,1304400.0
2009-08-18 11:00:00,29.82,29.98,29.79,29.95,1541400.0,21.9575,22.0753,21.9354,22.0532,1541400.0
2009-08-18 11:30:00,29.96,30.1,29.95,30.05,1535600.0,22.0606,22.1637,22.0532,22.1269,1535600.0
2009-08-18 12:00:00,30.05,30.19,30.0,30.06,1482200.0,22.1269,22.23,22.0901,22.1342,1482200.0
2009-08-18 12:30:00,30.07,30.17,30.01,30.06,1084800.0,22.1416,22.2152,22.0974,22.1342,1084800.0
2009-08-18 13:00:00,30.06,30.19,30.05,30.11,1085000.0,22.1342,22.23,22.1269,22.171,1085000.0
2009-08-18 13:30:00,30.11,30.14,29.95,29.98,1138200.0,22.171,22.1931,22.0532,22.0753,1138200.0
2009-08-18 14:00:00,29.98,30.11,29.89,30.11,1589800.0,22.0753,22.171,22.0091,22.171,1589800.0
2009-08-18 14:30:00,30.11,30.17,29.98,30.16,1904800.0,22.171,22.2152,22.0753,22.2079,1904800.0
2009-08-18 15:00:00,30.16,30.35,30.16,30.24,2251600.0,22.2079,22.3478,22.2079,22.2668,2251600.0
2009-08-18 15:30:00,30.24,30.33,30.11,30.23,3204400.0,22.2668,22.333,22.171,22.2594,3204400.0
2009-08-19 09:30:00,29.5,30.31,29.25,30.1,7642000.0,21.7219,22.3183,21.5378,22.1637,7642000.0
2009-08-19 10:00:00,30.1,30.37,29.95,30.07,3166400.0,22.1637,22.3625,22.0532,22.1416,3166400.0
2009-08-19 10:30:00,30.08,30.5,30.08,30.23,3217200.0,22.149,22.4582,22.149,22.2594,3217200.0
2009-08-19 11:00:00,30.25,30.39,30.18,30.33,1735000.0,22.2741,22.3772,22.2226,22.333,1735000.0
2009-08-19 11:30:00,30.33,30.74,30.25,30.68,2213600.0,22.333,22.6349,22.2741,22.5908,2213600.0
2009-08-19 12:00:00,30.68,31.0,30.66,30.95,2956400.0,22.5908,22.8264,22.576,22.7896,2956400.0
2009-08-19 12:30:00,30.95,31.11,30.91,31.03,2022800.0,22.7896,22.9074,22.7601,22.8485,2022800.0
2009-08-19 13:00:00,31.03,31.25,31.0,31.1,2122800.0,22.8485,23.0105,22.8264,22.9,2122800.0
2009-08-19 13:30:00,31.1,31.14,30.95,31.07,1857000.0,22.9,22.9295,22.7896,22.8779,1857000.0
2009-08-19 14:00:00,31.07,31.15,31.0,31.03,1361800.0,22.8779,22.9368,22.8264,22.8485,1361800.0
2009-08-19 14:30:00,31.03,31.11,30.86,31.08,2065000.0,22.8485,22.9074,22.7233,22.8853,2065000.0
2009-08-19 15:00:00,31.08,31.08,30.73,30.96,2569800.0,22.8853,22.8853,22.6276,22.7969,2569800.0
2009-08-19 15:30:00,30.96,31.14,30.81,31.08,4901200.0,22.7969,22.9295,22.6865,22.8853,4901200.0
2009-08-20 09:30:00,31.65,31.96,31.57,31.94,5576600.0,23.305,23.5333,23.2461,23.5185,5576600.0
2009-08-20 10:00:00,31.95,31.98,31.7,31.85,3248000.0,23.5259,23.548,23.3418,23.4523,3248000.0
2009-08-20 10:30:00,31.85,31.88,31.67,31.7,1713200.0,23.4523,23.4744,23.3197,23.3418,1713200.0
2009-08-20 11:00:00,31.7,31.75,31.5,31.61,1958600.0,23.3418,23.3786,23.1946,23.2755,1958600.0
2009-08-20 11:30:00,31.61,31.65,31.36,31.47,1615600.0,23.2755,23.305,23.0915,23.1725,1615600.0
2009-08-20 12:00:00,31.48,31.54,31.15,31.28,1930600.0,23.1798,23.224,22.9368,23.0326,1930600.0
2009-08-20 12:30:00,31.27,31.43,31.25,31.34,1424600.0,23.0252,23.143,23.0105,23.0767,1424600.0
2009-08-20 13:00:00,31.34,31.36,31.08,31.17,1746200.0,23.0767,23.0915,22.8853,22.9516,1746200.0
2009-08-20 13:30:00,31.17,31.23,31.1,31.14,1470400.0,22.9516,22.9957,22.9,22.9295,1470400.0
2009-08-20 14:00:00,31.14,31.28,31.12,31.2,1409200.0,22.9295,23.0326,22.9147,22.9737,1409200.0
2009-08-20 14:30:00,31.2,31.25,31.11,31.16,1209400.0,22.9737,23.0105,22.9074,22.9442,1209400.0
2009-08-20 15:00:00,31.16,31.24,31.11,31.16,1277000.0,22.9442,23.0031,22.9074,22.9442,1277000.0
2009-08-20 15:30:00,31.16,31.25,31.05,31.08,3288400.0,22.9442,23.0105,22.8632,22.8853,3288400.0
2009-08-21 09:30:00,31.9,32.0,31.48,31.71,4516000.0,23.4891,23.5627,23.1798,23.3492,4516000.0
2009-08-21 10:00:00,31.71,32.21,31.71,32.01,4924200.0,23.3492,23.7174,23.3492,23.5701,4924200.0
2009-08-21 10:30:00,32.01,32.3,31.92,32.01,3010200.0,23.5701,23.7836,23.5038,23.5701,3010200.0
2009-08-21 11:00:00,32.01,32.19,31.97,32.12,1647400.0,23.5701,23.7026,23.5406,23.6511,1647400.0
2009-08-21 11:30:00,32.12,32.24,32.06,32.23,1157600.0,23.6511,23.7394,23.6069,23.7321,1157600.0
2009-08-21 12:00:00,32.23,32.73,32.09,32.24,1417000.0,23.7321,24.1002,23.629,23.7394,1417000.0
2009-08-21 12:30:00,32.24,32.34,32.2,32.29,1286800.0,23.7394,23.8131,23.71,23.7763,1286800.0
2009-08-21 13:00:00,32.29,32.44,32.23,32.42,1428200.0,23.7763,23.8867,23.7321,23.872,1428200.0
2009-08-21 13:30:00,32.41,32.42,32.27,32.35,1183400.0,23.8646,23.872,23.7615,23.8204,1183400.0
2009-08-21 14:00:00,32.35,32.38,32.21,32.37,1264800.0,23.8204,23.8425,23.7174,23.8352,1264800.0
2009-08-21 14:30:00,32.37,32.43,32.35,32.4,1224600.0,23.8352,23.8793,23.8204,23.8573,1224600.0
2009-08-21 15:00:00,32.41,32.68,32.4,32.65,3178200.0,23.8646,24.0634,23.8573,24.0413,3178200.0
2009-08-21 15:30:00,32.65,32.66,32.47,32.5,4517800.0,24.0413,24.0487,23.9088,23.9309,4517800.0
2009-08-24 09:30:00,33.3,33.43,33.03,33.31,5514400.0,24.52,24.6157,24.3211,24.5273,5514400.0
2009-08-24 10:00:00,33.31,33.6,33.23,33.6,3427600.0,24.5273,24.7409,24.4684,24.7409,3427600.0
2009-08-24 10:30:00,33.6,33.6,33.45,33.56,2074800.0,24.7409,24.7409,24.6304,24.7114,2074800.0
2009-08-24 11:00:00,33.55,33.73,33.54,33.61,1744200.0,24.704,24.8366,24.6967,24.7482,1744200.0
2009-08-24 11:30:00,33.62,33.63,33.35,33.35,1642000.0,24.7556,24.7629,24.5568,24.5568,1642000.0
2009-08-24 12:00:00,33.35,33.52,33.32,33.42,1335000.0,24.5568,24.6819,24.5347,24.6083,1335000.0
2009-08-24 12:30:00,33.42,33.46,33.27,33.29,895000.0,24.6083,24.6378,24.4979,24.5126,895000.0
2009-08-24 13:00:00,33.27,33.3,32.77,32.88,2871800.0,24.4979,24.52,24.1297,24.2107,2871800.0
2009-08-24 13:30:00,32.88,33.16,32.84,32.97,1536000.0,24.2107,24.4169,24.1812,24.277,1536000.0
2009-08-24 14:00:00,32.97,33.07,32.85,32.92,1304000.0,24.277,24.3506,24.1886,24.2401,1304000.0
2009-08-24 14:30:00,32.92,32.99,32.83,32.88,1018600.0,24.2401,24.2917,24.1739,24.2107,1018600.0
2009-08-24 15:00:00,32.88,32.88,32.55,32.76,2456200.0,24.2107,24.2107,23.9677,24.1223,2456200.0
2009-08-24 15:30:00,32.76,32.93,32.62,32.73,2699200.0,24.1223,24.2475,24.0192,24.1002,2699200.0
2009-08-25 09:30:00,32.8,33.1,32.58,32.64,4512200.0,24.1518,24.3727,23.9898,24.034,4512200.0
2009-08-25 10:00:00,32.65,33.04,32.06,32.06,5314400.0,24.0413,24.3285,23.6069,23.6069,5314400.0
2009-08-25 10:30:00,32.06,32.3,32.05,32.19,2416000.0,23.6069,23.7836,23.5995,23.7026,2416000.0
2009-08-25 11:00:00,32.18,32.35,32.16,32.34,1609000.0,23.6953,23.8204,23.6805,23.8131,1609000.0
2009-08-25 11:30:00,32.34,32.55,32.28,32.37,1654600.0,23.8131,23.9677,23.7689,23.8352,1654600.0
2009-08-25 12:00:00,32.37,32.45,32.3,32.45,931600.0,23.8352,23.8941,23.7836,23.8941,931600.0
2009-08-25 12:30:00,32.45,32.54,32.23,32.25,1258600.0,23.8941,23.9603,23.7321,23.7468,1258600.0
2009-08-25 13:00:00,32.24,32.35,32.07,32.08,1279200.0,23.7394,23.8204,23.6143,23.6216,1279200.0
2009-08-25 13:30:00,32.08,32.15,31.81,31.85,2079400.0,23.6216,23.6732,23.4228,23.4523,2079400.0
2009-08-25 14:00:00,31.85,32.0,31.81,31.96,2189000.0,23.4523,23.5627,23.4228,23.5333,2189000.0
2009-08-25 14:30:00,31.96,31.98,31.78,31.92,1625200.0,23.5333,23.548,23.4007,23.5038,1625200.0
2009-08-25 15:00:00,31.92,32.13,31.9,32.08,2077000.0,23.5038,23.6584,23.4891,23.6216,2077000.0
2009-08-25 15:30:00,32.08,32.11,31.92,32.05,3469000.0,23.6216,23.6437,23.5038,23.5995,3469000.0
2009-08-26 09:30:00,31.95,31.99,31.45,31.61,4242000.0,23.5259,23.5554,23.1577,23.2755,4242000.0
2009-08-26 10:00:00,31.61,31.97,31.52,31.85,3728200.0,23.2755,23.5406,23.2093,23.4523,3728200.0
2009-08-26 10:30:00,31.85,32.13,31.78,31.97,2836600.0,23.4523,23.6584,23.4007,23.5406,2836600.0
2009-08-26 11:00:00,31.97,32.0,31.7,31.74,2030600.0,23.5406,23.5627,23.3418,23.3713,2030600.0
2009-08-26 11:30:00,31.73,31.76,31.59,31.68,1931600.0,23.3639,23.386,23.2608,23.3271,1931600.0
2009-08-26 12:00:00,31.68,31.78,31.6,31.76,1507000.0,23.3271,23.4007,23.2682,23.386,1507000.0
2009-08-26 12:30:00,31.76,31.9,31.71,31.76,1408600.0,23.386,23.4891,23.3492,23.386,1408600.0
2009-08-26 13:00:00,31.76,31.8,31.56,31.65,1769800.0,23.386,23.4155,23.2387,23.305,1769800.0
2009-08-26 13:30:00,31.65,31.78,31.58,31.78,1493400.0,23.305,23.4007,23.2535,23.4007,1493400.0
2009-08-26 14:00:00,31.77,31.83,31.7,31.74,1546400.0,23.3934,23.4375,23.3418,23.3713,1546400.0
2009-08-26 14:30:00,31.73,31.84,31.73,31.75,1599800.0,23.3639,23.4449,23.3639,23.3786,1599800.0
2009-08-26 15:00:00,31.75,31.78,31.58,31.61,2140800.0,23.3786,23.4007,23.2535,23.2755,2140800.0
2009-08-26 15:30:00,31.61,31.66,31.5,31.59,8368400.0,23.2755,23.3124,23.1946,23.2608,8368400.0
2009-08-27 09:30:00,31.57,31.7,31.06,31.17,4605000.0,23.2461,23.3418,22.8706,22.9516,4605000.0
2009-08-27 10:00:00,31.17,31.2,31.02,31.05,2510400.0,22.9516,22.9737,22.8411,22.8632,2510400.0
2009-08-27 10:30:00,31.05,31.15,30.85,30.86,2205400.0,22.8632,22.9368,22.7159,22.7233,2205400.0
2009-08-27 11:00:00,30.85,31.25,30.75,31.21,2555200.0,22.7159,23.0105,22.6423,22.981,2555200.0
2009-08-27 11:30:00,31.21,31.3,31.03,31.28,1525000.0,22.981,23.0473,22.8485,23.0326,1525000.0
2009-08-27 12:00:00,31.27,31.39,31.18,31.38,1106600.0,23.0252,23.1136,22.9589,23.1062,1106600.0
2009-08-27 12:30:00,31.38,31.49,31.3,31.48,1276000.0,23.1062,23.1872,23.0473,23.1798,1276000.0
2009-08-27 13:00:00,31.48,31.53,31.28,31.29,1543000.0,23.1798,23.2166,23.0326,23.0399,1543000.0
2009-08-27 13:30:00,31.29,31.73,31.27,31.65,2122000.0,23.0399,23.3639,23.0252,23.305,2122000.0
2009-08-27 14:00:00,31.65,31.91,31.65,31.87,1842600.0,23.305,23.4965,23.305,23.467,1842600.0
2009-08-27 14:30:00,31.88,32.15,31.87,31.99,2190200.0,23.4744,23.6732,23.467,23.5554,2190200.0
2009-08-27 15:00:00,31.99,32.14,31.94,32.0,1787200.0,23.5554,23.6658,23.5185,23.5627,1787200.0
2009-08-27 15:30:00,32.0,32.15,31.99,32.13,2555600.0,23.5627,23.6732,23.5554,23.6584,2555600.0
2009-08-28 09:30:00,32.94,33.34,32.56,32.6,5963200.0,24.2549,24.5494,23.9751,24.0045,5963200.0
2009-08-28 10:00:00,32.62,32.99,32.56,32.66,2737600.0,24.0192,24.2917,23.9751,24.0487,2737600.0
2009-08-28 10:30:00,32.67,32.98,32.48,32.91,2088400.0,24.0561,24.2843,23.9162,24.2328,2088400.0
2009-08-28 11:00:00,32.91,32.99,32.79,32.93,1301200.0,24.2328,24.2917,24.1444,24.2475,1301200.0
2009-08-28 11:30:00,32.93,32.97,32.73,32.82,1430600.0,24.2475,24.277,24.1002,24.1665,1430600.0
2009-08-28 12:00:00,32.82,32.83,32.33,32.44,2048400.0,24.1665,24.1739,23.8057,23.8867,2048400.0
2009-08-28 12:30:00,32.45,32.59,32.42,32.53,940000.0,23.8941,23.9972,23.872,23.953,940000.0
2009-08-28 13:00:00,32.52,32.8,32.52,32.56,1258200.0,23.9456,24.1518,23.9456,23.9751,1258200.0
2009-08-28 13:30:00,32.56,32.81,32.55,32.76,1030800.0,23.9751,24.1592,23.9677,24.1223,1030800.0
2009-08-28 14:00:00,32.75,32.92,32.72,32.8,1092000.0,24.115,24.2401,24.0929,24.1518,1092000.0
2009-08-28 14:30:00,32.81,32.81,32.62,32.73,1136000.0,24.1592,24.1592,24.0192,24.1002,1136000.0
2009-08-28 15:00:00,32.73,32.87,32.68,32.82,973800.0,24.1002,24.2033,24.0634,24.1665,973800.0
2009-08-28 15:30:00,32.81,32.85,32.63,32.76,2248800.0,24.1592,24.1886,24.0266,24.1223,2248800.0
2009-08-31 09:30:00,31.75,31.89,31.54,31.7,4955600.0,23.3786,23.4817,23.224,23.3418,4955600.0
2009-08-31 10:00:00,31.7,31.93,31.64,31.81,2609600.0,23.3418,23.5112,23.2976,23.4228,2609600.0
2009-08-31 10:30:00,31.79,31.8,31.57,31.69,1734000.0,23.4081,23.4155,23.2461,23.3345,1734000.0
2009-08-31 11:00:00,31.68,31.7,31.5,31.54,1575200.0,23.3271,23.3418,23.1946,23.224,1575200.0
2009-08-31 11:30:00,31.54,31.67,31.43,31.49,1665200.0,23.224,23.3197,23.143,23.1872,1665200.0
2009-08-31 12:00:00,31.49,31.61,31.45,31.56,1409000.0,23.1872,23.2755,23.1577,23.2387,1409000.0
2009-08-31 12:30:00,31.57,31.59,31.39,31.42,1107000.0,23.2461,23.2608,23.1136,23.1356,1107000.0
2009-08-31 13:00:00,31.43,31.47,31.33,31.46,1326200.0,23.143,23.1725,23.0694,23.1651,1326200.0
2009-08-31 13:30:00,31.45,31.53,31.45,31.5,1350400.0,23.1577,23.2166,23.1577,23.1946,1350400.0
2009-08-31 14:00:00,31.5,31.57,31.47,31.52,1308000.0,23.1946,23.2461,23.1725,23.2093,1308000.0
2009-08-31 14:30:00,31.52,31.73,31.52,31.55,1585200.0,23.2093,23.3639,23.2093,23.2314,1585200.0
2009-08-31 15:00:00,31.55,31.55,31.35,31.4,2892200.0,23.2314,23.2314,23.0841,23.1209,2892200.0
2009-08-31 15:30:00,31.4,31.55,31.39,31.52,2656800.0,23.1209,23.2314,23.1136,23.2093,2656800.0
2009-09-01 09:30:00,31.63,32.05,31.56,31.95,3894200.0,23.2903,23.5995,23.2387,23.5259,3894200.0
2009-09-01 10:00:00,31.95,32.03,31.38,31.6,5185600.0,23.5259,23.5848,23.1062,23.2682,5185600.0
2009-09-01 10:30:00,31.59,31.75,31.3,31.3,2676800.0,23.2608,23.3786,23.0473,23.0473,2676800.0
2009-09-01 11:00:00,31.3,31.36,30.65,30.69,3379000.0,23.0473,23.0915,22.5687,22.5981,3379000.0
2009-09-01 11:30:00,30.68,30.92,30.54,30.73,2601800.0,22.5908,22.7675,22.4877,22.6276,2601800.0
2009-09-01 12:00:00,30.75,30.81,30.53,30.55,1826800.0,22.6423,22.6865,22.4803,22.495,1826800.0
2009-09-01 12:30:00,30.54,30.73,30.48,30.57,1614200.0,22.4877,22.6276,22.4435,22.5098,1614200.0
2009-09-01 13:00:00,30.57,30.68,30.35,30.5,2145200.0,22.5098,22.5908,22.3478,22.4582,2145200.0
2009-09-01 13:30:00,30.5,30.7,30.36,30.67,2919600.0,22.4582,22.6055,22.3551,22.5834,2919600.0
2009-09-01 14:00:00,30.68,30.75,30.43,30.47,1724600.0,22.5908,22.6423,22.4067,22.4361,1724600.0
2009-09-01 14:30:00,30.47,30.51,30.32,30.4,2030600.0,22.4361,22.4656,22.3257,22.3846,2030600.0
2009-09-01 15:00:00,30.41,30.5,30.26,30.29,1852400.0,22.3919,22.4582,22.2815,22.3036,1852400.0
2009-09-01 15:30:00,30.28,30.45,30.15,30.29,3838200.0,22.2962,22.4214,22.2005,22.3036,3838200.0
2009-09-02 09:30:00,30.13,30.5,29.88,30.29,4524400.0,22.1858,22.4582,22.0017,22.3036,4524400.0
2009-09-02 10:00:00,30.25,30.38,30.05,30.13,2052000.0,22.2741,22.3699,22.1269,22.1858,2052000.0
2009-09-02 10:30:00,30.13,30.61,29.95,30.59,3620600.0,22.1858,22.5392,22.0532,22.5245,3620600.0
2009-09-02 11:00:00,30.59,30.8,30.42,30.8,2559600.0,22.5245,22.6791,22.3993,22.6791,2559600.0
2009-09-02 11:30:00,30.8,30.99,30.69,30.71,2740400.0,22.6791,22.819,22.5981,22.6128,2740400.0
2009-09-02 12:00:00,30.72,30.8,30.54,30.72,1334200.0,22.6202,22.6791,22.4877,22.6202,1334200.0
2009-09-02 12:30:00,30.73,30.92,30.63,30.9,1342800.0,22.6276,22.7675,22.5539,22.7528,1342800.0
2009-09-02 13:00:00,30.9,30.92,30.74,30.86,949200.0,22.7528,22.7675,22.6349,22.7233,949200.0
2009-09-02 13:30:00,30.84,30.88,30.69,30.73,724000.0,22.7086,22.738,22.5981,22.6276,724000.0
2009-09-02 14:00:00,30.72,30.85,30.67,30.82,1007600.0,22.6202,22.7159,22.5834,22.6938,1007600.0
2009-09-02 14:30:00,30.82,30.98,30.81,30.87,1572400.0,22.6938,22.8117,22.6865,22.7307,1572400.0
2009-09-02 15:00:00,30.87,31.12,30.83,30.99,1643600.0,22.7307,22.9147,22.7012,22.819,1643600.0
2009-09-02 15:30:00,30.99,31.11,30.88,30.92,2684600.0,22.819,22.9074,22.738,22.7675,2684600.0
2009-09-03 09:30:00,31.68,31.95,31.52,31.62,4665600.0,23.3271,23.5259,23.2093,23.2829,4665600.0
2009-09-03 10:00:00,31.61,31.72,31.3,31.46,4258600.0,23.2755,23.3565,23.0473,23.1651,4258600.0
2009-09-03 10:30:00,31.46,31.6,31.34,31.4,1475600.0,23.1651,23.2682,23.0767,23.1209,1475600.0
2009-09-03 11:00:00,31.4,31.6,31.38,31.46,1486000.0,23.1209,23.2682,23.1062,23.1651,1486000.0
2009-09-03 11:30:00,31.46,31.82,31.45,31.76,1503200.0,23.1651,23.4302,23.1577,23.386,1503200.0
2009-09-03 12:00:00,31.75,31.88,31.73,31.77,1041800.0,23.3786,23.4744,23.3639,23.3934,1041800.0
2009-09-03 12:30:00,31.78,31.86,31.71,31.86,1009200.0,23.4007,23.4596,23.3492,23.4596,1009200.0
2009-09-03 13:00:00,31.85,32.12,31.85,32.02,1542800.0,23.4523,23.6511,23.4523,23.5774,1542800.0
2009-09-03 13:30:00,32.02,32.18,31.96,31.97,1888200.0,23.5774,23.6953,23.5333,23.5406,1888200.0
2009-09-03 14:00:00,31.98,32.02,31.82,31.84,1187400.0,23.548,23.5774,23.4302,23.4449,1187400.0
2009-09-03 14:30:00,31.84,31.99,31.78,31.99,1210000.0,23.4449,23.5554,23.4007,23.5554,1210000.0
2009-09-03 15:00:00,31.99,32.06,31.95,32.02,1345600.0,23.5554,23.6069,23.5259,23.5774,1345600.0
2009-09-03 15:30:00,32.02,32.25,32.01,32.23,3467200.0,23.5774,23.7468,23.5701,23.7321,3467200.0
2009-09-04 09:30:00,32.33,32.33,31.73,31.92,3579600.0,23.8057,23.8057,23.3639,23.5038,3579600.0
2009-09-04 10:00:00,31.9,32.21,31.9,32.15,1862400.0,23.4891,23.7174,23.4891,23.6732,1862400.0
2009-09-04 10:30:00,32.15,32.44,32.1,32.43,1784400.0,23.6732,23.8867,23.6364,23.8793,1784400.0
2009-09-04 11:00:00,32.44,32.47,32.21,32.3,1212400.0,23.8867,23.9088,23.7174,23.7836,1212400.0
2009-09-04 11:30:00,32.3,32.5,32.25,32.5,1014400.0,23.7836,23.9309,23.7468,23.9309,1014400.0
2009-09-04 12:00:00,32.49,32.74,32.47,32.61,1872600.0,23.9235,24.1076,23.9088,24.0119,1872600.0
2009-09-04 12:30:00,32.62,32.84,32.58,32.82,1350600.0,24.0192,24.1812,23.9898,24.1665,1350600.0
2009-09-04 13:00:00,32.83,32.88,32.71,32.88,1005600.0,24.1739,24.2107,24.0855,24.2107,1005600.0
2009-09-04 13:30:00,32.88,32.96,32.77,32.85,1436800.0,24.2107,24.2696,24.1297,24.1886,1436800.0
2009-09-04 14:00:00,32.84,32.93,32.8,32.82,869400.0,24.1812,24.2475,24.1518,24.1665,869400.0
2009-09-04 14:30:00,32.82,32.99,32.77,32.98,1213600.0,24.1665,24.2917,24.1297,24.2843,1213600.0
2009-09-04 15:00:00,32.98,33.02,32.89,32.95,1226400.0,24.2843,24.3138,24.2181,24.2622,1226400.0
2009-09-04 15:30:00,32.95,33.05,32.91,33.0,2315800.0,24.2622,24.3359,24.2328,24.2991,2315800.0
2009-09-08 09:30:00,34.25,34.45,33.91,34.12,5207000.0,25.2195,25.3667,24.9691,25.1238,5207000.0
2009-09-08 10:00:00,34.1,34.23,33.96,34.19,2866800.0,25.109,25.2047,25.0059,25.1753,2866800.0
2009-09-08 10:30:00,34.19,34.38,34.13,34.21,1827600.0,25.1753,25.3152,25.1311,25.19,1827600.0
2009-09-08 11:00:00,34.21,34.38,34.19,34.33,1410600.0,25.19,25.3152,25.1753,25.2784,1410600.0
2009-09-08 11:30:00,34.33,34.35,33.85,33.96,2620200.0,25.2784,25.2931,24.9249,25.0059,2620200.0
2009-09-08 12:00:00,33.95,34.12,33.82,34.08,1316400.0,24.9986,25.1238,24.9029,25.0943,1316400.0
2009-09-08 12:30:00,34.08,34.13,33.99,34.01,581800.0,25.0943,25.1311,25.028,25.0428,581800.0
2009-09-08 13:00:00,34.01,34.02,33.88,33.94,878800.0,25.0428,25.0501,24.947,24.9912,878800.0
2009-09-08 13:30:00,33.94,34.04,33.9,34.01,808000.0,24.9912,25.0648,24.9618,25.0428,808000.0
2009-09-08 14:00:00,34.0,34.12,33.96,34.05,1365400.0,25.0354,25.1238,25.0059,25.0722,1365400.0
2009-09-08 14:30:00,34.05,34.13,34.02,34.07,1189000.0,25.0722,25.1311,25.0501,25.0869,1189000.0
2009-09-08 15:00:00,34.07,34.1,33.92,34.09,1603600.0,25.0869,25.109,24.9765,25.1017,1603600.0
2009-09-08 15:30:00,34.09,34.17,34.0,34.01,2814000.0,25.1017,25.1606,25.0354,25.0428,2814000.0
2009-09-09 09:30:00,34.1,34.19,33.52,33.93,4517200.0,25.109,25.1753,24.6819,24.9838,4517200.0
2009-09-09 10:00:00,33.94,34.05,33.79,33.93,1735200.0,24.9912,25.0722,24.8808,24.9838,1735200.0
2009-09-09 10:30:00,33.93,33.95,33.6,33.72,1757000.0,24.9838,24.9986,24.7409,24.8292,1757000.0
2009-09-09 11:00:00,33.73,33.99,33.7,33.98,1433400.0,24.8366,25.028,24.8145,25.0207,1433400.0
2009-09-09 11:30:00,33.98,34.02,33.9,33.99,1462600.0,25.0207,25.0501,24.9618,25.028,1462600.0
2009-09-09 12:00:00,33.99,34.19,33.98,34.09,1333800.0,25.028,25.1753,25.0207,25.1017,1333800.0
2009-09-09 12:30:00,34.09,34.1,34.02,34.07,863200.0,25.1017,25.109,25.0501,25.0869,863200.0
2009-09-09 13:00:00,34.06,34.1,33.88,33.92,1378800.0,25.0796,25.109,24.947,24.9765,1378800.0
2009-09-09 13:30:00,33.92,33.95,33.76,33.79,1193600.0,24.9765,24.9986,24.8587,24.8808,1193600.0
2009-09-09 14:00:00,33.79,33.85,33.31,33.53,2854200.0,24.8808,24.9249,24.5273,24.6893,2854200.0
2009-09-09 14:30:00,33.54,33.68,33.38,33.51,1662600.0,24.6967,24.7998,24.5789,24.6746,1662600.0
2009-09-09 15:00:00,33.51,33.73,33.48,33.63,1666000.0,24.6746,24.8366,24.6525,24.7629,1666000.0
2009-09-09 15:30:00,33.63,33.92,33.59,33.8,2253600.0,24.7629,24.9765,24.7335,24.8881,2253600.0
2009-09-10 09:30:00,33.45,33.83,33.08,33.31,4266400.0,24.6304,24.9102,24.358,24.5273,4266400.0
2009-09-10 10:00:00,33.32,33.68,33.23,33.55,2256600.0,24.5347,24.7998,24.4684,24.704,2256600.0
2009-09-10 10:30:00,33.55,34.03,33.52,33.98,1997200.0,24.704,25.0575,24.6819,25.0207,1997200.0
2009-09-10 11:00:00,33.98,34.1,33.83,33.9,1415600.0,25.0207,25.109,24.9102,24.9618,1415600.0
2009-09-10 11:30:00,33.91,33.99,33.84,33.9,772000.0,24.9691,25.028,24.9176,24.9618,772000.0
2009-09-10 12:00:00,33.89,34.0,33.85,33.97,963200.0,24.9544,25.0354,24.9249,25.0133,963200.0
2009-09-10 12:30:00,33.97,34.2,33.96,34.15,1142400.0,25.0133,25.1827,25.0059,25.1458,1142400.0
2009-09-10 13:00:00,34.13,34.33,34.05,34.15,1613400.0,25.1311,25.2784,25.0722,25.1458,1613400.0
2009-09-10 13:30:00,34.15,34.44,34.15,34.38,1280400.0,25.1458,25.3594,25.1458,25.3152,1280400.0
2009-09-10 14:00:00,34.38,34.42,34.27,34.4,1095400.0,25.3152,25.3447,25.2342,25.3299,1095400.0
2009-09-10 14:30:00,34.4,34.49,34.38,34.45,1744000.0,25.3299,25.3962,25.3152,25.3667,1744000.0
2009-09-10 15:00:00,34.44,34.45,34.19,34.43,2296000.0,25.3594,25.3667,25.1753,25.352,2296000.0
2009-09-10 15:30:00,34.42,34.65,34.42,34.6,4220800.0,25.3447,25.514,25.3447,25.4772,4220800.0
2009-09-11 09:30:00,35.01,35.5,34.85,35.43,5980200.0,25.7791,26.1399,25.6613,26.0883,5980200.0
2009-09-11 10:00:00,35.43,35.49,35.01,35.35,3446000.0,26.0883,26.1325,25.7791,26.0294,3446000.0
2009-09-11 10:30:00,35.35,35.58,35.27,35.54,2312400.0,26.0294,26.1988,25.9705,26.1693,2312400.0
2009-09-11 11:00:00,35.53,35.73,35.24,35.27,2986000.0,26.162,26.3093,25.9484,25.9705,2986000.0
2009-09-11 11:30:00,35.27,35.32,34.96,35.21,3082800.0,25.9705,26.0074,25.7423,25.9264,3082800.0
2009-09-11 12:00:00,35.2,35.3,34.82,34.89,1780200.0,25.919,25.9926,25.6392,25.6907,1780200.0
2009-09-11 12:30:00,34.89,34.94,34.59,34.88,2030400.0,25.6907,25.7275,25.4698,25.6834,2030400.0
2009-09-11 13:00:00,34.88,34.99,34.77,34.81,1292400.0,25.6834,25.7644,25.6024,25.6318,1292400.0
2009-09-11 13:30:00,34.81,34.97,34.8,34.83,1303600.0,25.6318,25.7496,25.6245,25.6465,1303600.0
2009-09-11 14:00:00,34.83,35.02,34.79,34.97,1242200.0,25.6465,25.7865,25.6171,25.7496,1242200.0
2009-09-11 14:30:00,34.98,35.27,34.97,35.12,1838400.0,25.757,25.9705,25.7496,25.8601,1838400.0
2009-09-11 15:00:00,35.12,35.23,35.0,35.22,1523200.0,25.8601,25.9411,25.7717,25.9337,1523200.0
2009-09-11 15:30:00,35.22,35.24,35.09,35.16,2697200.0,25.9337,25.9484,25.838,25.8895,2697200.0
2009-09-14 09:30:00,34.49,34.71,34.13,34.62,3954800.0,25.3962,25.5582,25.1311,25.4919,3954800.0
2009-09-14 10:00:00,34.6,34.83,34.49,34.78,2503600.0,25.4772,25.6465,25.3962,25.6097,2503600.0
2009-09-14 10:30:00,34.79,35.12,34.74,34.93,1958000.0,25.6171,25.8601,25.5803,25.7202,1958000.0
2009-09-14 11:00:00,34.94,35.27,34.94,35.08,1613000.0,25.7275,25.9705,25.7275,25.8306,1613000.0
2009-09-14 11:30:00,35.1,35.12,34.76,34.82,1313600.0,25.8454,25.8601,25.595,25.6392,1313600.0
2009-09-14 12:00:00,34.81,34.98,34.76,34.96,776000.0,25.6318,25.757,25.595,25.7423,776000.0
2009-09-14 12:30:00,34.96,34.96,34.83,34.9,807800.0,25.7423,25.7423,25.6465,25.6981,807800.0
2009-09-14 13:00:00,34.9,34.98,34.73,34.77,1039200.0,25.6981,25.757,25.5729,25.6024,1039200.0
2009-09-14 13:30:00,34.77,34.93,34.7,34.75,1245000.0,25.6024,25.7202,25.5508,25.5876,1245000.0
2009-09-14 14:00:00,34.75,35.04,34.65,35.02,1048400.0,25.5876,25.8012,25.514,25.7865,1048400.0
2009-09-14 14:30:00,35.02,35.19,35.01,35.15,2067200.0,25.7865,25.9116,25.7791,25.8822,2067200.0
2009-09-14 15:00:00,35.14,35.19,34.99,35.01,1281400.0,25.8748,25.9116,25.7644,25.7791,1281400.0
2009-09-14 15:30:00,35.01,35.37,35.0,35.27,2909400.0,25.7791,26.0442,25.7717,25.9705,2909400.0
2009-09-15 09:30:00,35.35,35.85,35.21,35.55,3512000.0,26.0294,26.3976,25.9264,26.1767,3512000.0
2009-09-15 10:00:00,35.55,35.59,35.07,35.4,3454800.0,26.1767,26.2062,25.8233,26.0663,3454800.0
2009-09-15 10:30:00,35.4,35.42,35.21,35.38,1838800.0,26.0663,26.081,25.9264,26.0515,1838800.0
2009-09-15 11:00:00,35.4,35.5,35.27,35.33,1658600.0,26.0663,26.1399,25.9705,26.0147,1658600.0
2009-09-15 11:30:00,35.32,35.38,35.23,35.29,1366600.0,26.0074,26.0515,25.9411,25.9853,1366600.0
2009-09-15 12:00:00,35.29,35.33,35.23,35.27,703800.0,25.9853,26.0147,25.9411,25.9705,703800.0
2009-09-15 12:30:00,35.27,35.4,35.21,35.38,1281600.0,25.9705,26.0663,25.9264,26.0515,1281600.0
2009-09-15 13:00:00,35.38,35.56,35.33,35.43,1694200.0,26.0515,26.1841,26.0147,26.0883,1694200.0
2009-09-15 13:30:00,35.43,35.72,35.33,35.7,1729400.0,26.0883,26.3019,26.0147,26.2872,1729400.0
2009-09-15 14:00:00,35.71,35.77,35.57,35.77,1343000.0,26.2945,26.3387,26.1914,26.3387,1343000.0
2009-09-15 14:30:00,35.77,35.82,35.54,35.66,1315400.0,26.3387,26.3755,26.1693,26.2577,1315400.0
2009-09-15 15:00:00,35.67,35.82,35.59,35.76,1411600.0,26.2651,26.3755,26.2062,26.3313,1411600.0
2009-09-15 15:30:00,35.77,35.77,35.49,35.65,2798400.0,26.3387,26.3387,26.1325,26.2503,2798400.0
2009-09-16 09:30:00,36.4,36.41,35.88,36.0,4549400.0,26.8026,26.81,26.4197,26.5081,4549400.0
2009-09-16 10:00:00,36.0,36.36,35.9,36.11,3594800.0,26.5081,26.7731,26.4344,26.5891,3594800.0
2009-09-16 10:30:00,36.12,36.32,36.01,36.15,1590200.0,26.5964,26.7437,26.5154,26.6185,1590200.0
2009-09-16 11:00:00,36.14,36.26,36.02,36.1,1640800.0,26.6111,26.6995,26.5228,26.5817,1640800.0
2009-09-16 11:30:00,36.1,36.38,36.1,36.38,1448600.0,26.5817,26.7879,26.5817,26.7879,1448600.0
2009-09-16 12:00:00,36.38,36.48,36.29,36.32,1293200.0,26.7879,26.8615,26.7216,26.7437,1293200.0
2009-09-16 12:30:00,36.33,36.47,36.18,36.2,1114200.0,26.7511,26.8541,26.6406,26.6553,1114200.0
2009-09-16 13:00:00,36.2,36.48,36.2,36.36,1299800.0,26.6553,26.8615,26.6553,26.7731,1299800.0
2009-09-16 13:30:00,36.35,36.41,36.25,36.33,1022200.0,26.7658,26.81,26.6921,26.7511,1022200.0
2009-09-16 14:00:00,36.33,36.4,36.26,36.31,807800.0,26.7511,26.8026,26.6995,26.7363,807800.0
2009-09-16 14:30:00,36.32,36.32,36.06,36.07,1619200.0,26.7437,26.7437,26.5522,26.5596,1619200.0
2009-09-16 15:00:00,36.07,36.16,35.97,36.15,2064000.0,26.5596,26.6259,26.486,26.6185,2064000.0
2009-09-16 15:30:00,36.15,36.19,35.94,36.08,3140800.0,26.6185,26.648,26.4639,26.567,3140800.0
2009-09-17 09:30:00,35.8,36.24,35.53,36.22,3847800.0,26.3608,26.6848,26.162,26.6701,3847800.0
2009-09-17 10:00:00,36.23,36.48,35.92,35.99,3585200.0,26.6774,26.8615,26.4492,26.5007,3585200.0
2009-09-17 10:30:00,36.0,36.2,35.93,36.05,1601600.0,26.5081,26.6553,26.4565,26.5449,1601600.0
2009-09-17 11:00:00,36.05,36.26,35.88,36.25,1328800.0,26.5449,26.6995,26.4197,26.6921,1328800.0
2009-09-17 11:30:00,36.25,36.29,35.94,36.1,1677200.0,26.6921,26.7216,26.4639,26.5817,1677200.0
2009-09-17 12:00:00,36.1,36.13,35.52,35.76,2046400.0,26.5817,26.6038,26.1546,26.3313,2046400.0
2009-09-17 12:30:00,35.74,35.84,35.48,35.49,1528600.0,26.3166,26.3902,26.1252,26.1325,1528600.0
2009-09-17 13:00:00,35.49,35.63,35.23,35.32,1811200.0,26.1325,26.2356,25.9411,26.0074,1811200.0
2009-09-17 13:30:00,35.32,35.66,35.25,35.59,1479400.0,26.0074,26.2577,25.9558,26.2062,1479400.0
2009-09-17 14:00:00,35.59,35.6,35.37,35.56,1325400.0,26.2062,26.2135,26.0442,26.1841,1325400.0
2009-09-17 14:30:00,35.56,35.9,35.55,35.8,1501000.0,26.1841,26.4344,26.1767,26.3608,1501000.0
2009-09-17 15:00:00,35.79,35.82,35.6,35.76,1113400.0,26.3534,26.3755,26.2135,26.3313,1113400.0
2009-09-17 15:30:00,35.76,35.86,35.57,35.71,3120400.0,26.3313,26.405,26.1914,26.2945,3120400.0
2009-09-18 09:30:00,35.74,35.9,35.1,35.18,5020200.0,26.3166,26.4344,25.8454,25.9043,5020200.0
2009-09-18 10:00:00,35.18,35.29,34.93,35.18,2485200.0,25.9043,25.9853,25.7202,25.9043,2485200.0
2009-09-18 10:30:00,35.17,35.45,35.1,35.18,1774400.0,25.8969,26.1031,25.8454,25.9043,1774400.0
2009-09-18 11:00:00,35.19,35.36,35.13,35.17,1169400.0,25.9116,26.0368,25.8674,25.8969,1169400.0
2009-09-18 11:30:00,35.17,35.25,35.0,35.0,1376200.0,25.8969,25.9558,25.7717,25.7717,1376200.0
2009-09-18 12:00:00,35.01,35.02,34.74,34.76,2451600.0,25.7791,25.7865,25.5803,25.595,2451600.0
2009-09-18 12:30:00,34.76,35.0,34.71,34.96,1479800.0,25.595,25.7717,25.5582,25.7423,1479800.0
2009-09-18 13:00:00,34.96,35.06,34.94,35.06,1017400.0,25.7423,25.8159,25.7275,25.8159,1017400.0
2009-09-18 13:30:00,35.06,35.36,35.02,35.35,1217000.0,25.8159,26.0368,25.7865,26.0294,1217000.0
2009-09-18 14:00:00,35.35,35.54,35.27,35.29,1772800.0,26.0294,26.1693,25.9705,25.9853,1772800.0
2009-09-18 14:30:00,35.29,35.3,35.08,35.15,1323800.0,25.9853,25.9926,25.8306,25.8822,1323800.0
2009-09-18 15:00:00,35.15,35.29,35.1,35.19,1332000.0,25.8822,25.9853,25.8454,25.9116,1332000.0
2009-09-18 15:30:00,35.19,35.21,34.98,35.04,3064800.0,25.9116,25.9264,25.757,25.8012,3064800.0
2009-09-21 09:30:00,34.4,34.67,33.84,34.29,3624800.0,25.3299,25.5287,24.9176,25.2489,3624800.0
2009-09-21 10:00:00,34.29,34.88,34.2,34.73,2646000.0,25.2489,25.6834,25.1827,25.5729,2646000.0
2009-09-21 10:30:00,34.76,34.81,34.4,34.76,2725400.0,25.595,25.6318,25.3299,25.595,2725400.0
2009-09-21 11:00:00,34.76,35.13,34.71,35.06,1980400.0,25.595,25.8674,25.5582,25.8159,1980400.0
2009-09-21 11:30:00,35.05,35.34,35.04,35.22,1682600.0,25.8085,26.0221,25.8012,25.9337,1682600.0
2009-09-21 12:00:00,35.23,35.38,35.09,35.16,1056800.0,25.9411,26.0515,25.838,25.8895,1056800.0
2009-09-21 12:30:00,35.17,35.25,35.08,35.11,850800.0,25.8969,25.9558,25.8306,25.8527,850800.0
2009-09-21 13:00:00,35.11,35.19,35.01,35.19,786200.0,25.8527,25.9116,25.7791,25.9116,786200.0
2009-09-21 13:30:00,35.19,35.2,35.09,35.12,801400.0,25.9116,25.919,25.838,25.8601,801400.0
2009-09-21 14:00:00,35.13,35.15,34.95,35.09,1192800.0,25.8674,25.8822,25.7349,25.838,1192800.0
2009-09-21 14:30:00,35.09,35.16,35.03,35.08,1213200.0,25.838,25.8895,25.7938,25.8306,1213200.0
2009-09-21 15:00:00,35.08,35.2,35.01,35.1,1536400.0,25.8306,25.919,25.7791,25.8454,1536400.0
2009-09-21 15:30:00,35.1,35.1,34.84,35.06,2334200.0,25.8454,25.8454,25.6539,25.8159,2334200.0
2009-09-22 09:30:00,35.74,36.05,35.73,35.87,4277600.0,26.3166,26.5449,26.3093,26.4123,4277600.0
2009-09-22 10:00:00,35.88,36.15,35.78,35.91,2817000.0,26.4197,26.6185,26.3461,26.4418,2817000.0
2009-09-22 10:30:00,35.9,36.17,35.83,36.12,2226600.0,26.4344,26.6332,26.3829,26.5964,2226600.0
2009-09-22 11:00:00,36.12,36.55,36.09,36.42,2460600.0,26.5964,26.913,26.5743,26.8173,2460600.0
2009-09-22 11:30:00,36.42,36.51,36.29,36.45,1343600.0,26.8173,26.8836,26.7216,26.8394,1343600.0
2009-09-22 12:00:00,36.46,36.6,36.46,36.58,1549800.0,26.8468,26.9499,26.8468,26.9351,1549800.0
2009-09-22 12:30:00,36.58,36.64,36.44,36.47,1168200.0,26.9351,26.9793,26.832,26.8541,1168200.0
2009-09-22 13:00:00,36.47,36.55,36.34,36.38,1133800.0,26.8541,26.913,26.7584,26.7879,1133800.0
2009-09-22 13:30:00,36.38,36.45,36.27,36.42,772400.0,26.7879,26.8394,26.7069,26.8173,772400.0
2009-09-22 14:00:00,36.43,36.49,36.35,36.47,819800.0,26.8247,26.8689,26.7658,26.8541,819800.0
2009-09-22 14:30:00,36.45,36.6,36.4,36.57,898800.0,26.8394,26.9499,26.8026,26.9278,898800.0
2009-09-22 15:00:00,36.57,36.6,36.43,36.57,1322200.0,26.9278,26.9499,26.8247,26.9278,1322200.0
2009-09-22 15:30:00,36.57,36.72,36.51,36.62,2711600.0,26.9278,27.0382,26.8836,26.9646,2711600.0
2009-09-23 09:30:00,36.68,36.71,36.09,36.1,3379800.0,27.0088,27.0309,26.5743,26.5817,3379800.0
2009-09-23 10:00:00,36.09,36.33,36.06,36.23,1830800.0,26.5743,26.7511,26.5522,26.6774,1830800.0
2009-09-23 10:30:00,36.21,36.23,35.76,36.11,3083000.0,26.6627,26.6774,26.3313,26.5891,3083000.0
2009-09-23 11:00:00,36.11,36.12,35.86,36.07,1575600.0,26.5891,26.5964,26.405,26.5596,1575600.0
2009-09-23 11:30:00,36.06,36.22,36.02,36.18,1323200.0,26.5522,26.6701,26.5228,26.6406,1323200.0
2009-09-23 12:00:00,36.18,36.31,36.18,36.3,1124400.0,26.6406,26.7363,26.6406,26.729,1124400.0
2009-09-23 12:30:00,36.3,36.38,36.22,36.33,849200.0,26.729,26.7879,26.6701,26.7511,849200.0
2009-09-23 13:00:00,36.33,36.38,36.2,36.22,715800.0,26.7511,26.7879,26.6553,26.6701,715800.0
2009-09-23 13:30:00,36.22,36.34,36.19,36.32,920400.0,26.6701,26.7584,26.648,26.7437,920400.0
2009-09-23 14:00:00,36.32,36.63,36.16,36.52,1972800.0,26.7437,26.972,26.6259,26.891,1972800.0
2009-09-23 14:30:00,36.52,36.67,36.23,36.27,2179200.0,26.891,27.0014,26.6774,26.7069,2179200.0
2009-09-23 15:00:00,36.27,36.42,35.95,36.01,2064600.0,26.7069,26.8173,26.4712,26.5154,2064600.0
2009-09-23 15:30:00,36.0,36.03,35.51,35.56,4404000.0,26.5081,26.5302,26.1473,26.1841,4404000.0
2009-09-24 09:30:00,35.61,35.75,35.11,35.26,3767800.0,26.2209,26.324,25.8527,25.9632,3767800.0
2009-09-24 10:00:00,35.24,35.27,34.37,34.49,4563000.0,25.9484,25.9705,25.3078,25.3962,4563000.0
2009-09-24 10:30:00,34.49,34.52,34.06,34.4,4578400.0,25.3962,25.4183,25.0796,25.3299,4578400.0
2009-09-24 11:00:00,34.38,34.6,34.26,34.29,2418600.0,25.3152,25.4772,25.2268,25.2489,2418600.0
2009-09-24 11:30:00,34.29,34.47,34.19,34.28,1674000.0,25.2489,25.3815,25.1753,25.2416,1674000.0
2009-09-24 12:00:00,34.28,34.36,34.19,34.27,1213000.0,25.2416,25.3005,25.1753,25.2342,1213000.0
2009-09-24 12:30:00,34.27,34.41,34.19,34.23,991400.0,25.2342,25.3373,25.1753,25.2047,991400.0
2009-09-24 13:00:00,34.23,34.25,34.01,34.1,2059200.0,25.2047,25.2195,25.0428,25.109,2059200.0
2009-09-24 13:30:00,34.1,34.18,33.92,34.02,1980800.0,25.109,25.1679,24.9765,25.0501,1980800.0
2009-09-24 14:00:00,34.01,34.08,33.78,33.86,1926800.0,25.0428,25.0943,24.8734,24.9323,1926800.0
2009-09-24 14:30:00,33.85,34.12,33.78,34.09,2749800.0,24.9249,25.1238,24.8734,25.1017,2749800.0
2009-09-24 15:00:00,34.09,34.22,33.97,34.09,2724000.0,25.1017,25.1974,25.0133,25.1017,2724000.0
2009-09-24 15:30:00,34.09,34.16,33.94,34.01,3663200.0,25.1017,25.1532,24.9912,25.0428,3663200.0
2009-09-25 09:30:00,33.81,34.23,33.52,33.97,4682400.0,24.8955,25.2047,24.6819,25.0133,4682400.0
2009-09-25 10:00:00,33.96,34.67,33.79,34.35,4142400.0,25.0059,25.5287,24.8808,25.2931,4142400.0
2009-09-25 10:30:00,34.35,34.45,33.96,34.1,2838600.0,25.2931,25.3667,25.0059,25.109,2838600.0
2009-09-25 11:00:00,34.1,34.27,34.02,34.17,1547400.0,25.109,25.2342,25.0501,25.1606,1547400.0
2009-09-25 11:30:00,34.16,34.31,34.03,34.08,917800.0,25.1532,25.2637,25.0575,25.0943,917800.0
2009-09-25 12:00:00,34.07,34.08,33.76,33.85,1611400.0,25.0869,25.0943,24.8587,24.9249,1611400.0
2009-09-25 12:30:00,33.85,33.93,33.69,33.73,958200.0,24.9249,24.9838,24.8071,24.8366,958200.0
2009-09-25 13:00:00,33.74,33.8,33.62,33.77,1225400.0,24.8439,24.8881,24.7556,24.866,1225400.0
2009-09-25 13:30:00,33.77,34.12,33.74,34.11,1442200.0,24.866,25.1238,24.8439,25.1164,1442200.0
2009-09-25 14:00:00,34.1,34.26,33.99,34.0,1960600.0,25.109,25.2268,25.028,25.0354,1960600.0
2009-09-25 14:30:00,34.0,34.04,33.79,34.01,1344400.0,25.0354,25.0648,24.8808,25.0428,1344400.0
2009-09-25 15:00:00,34.02,34.02,33.76,33.81,1089200.0,25.0501,25.0501,24.8587,24.8955,1089200.0
2009-09-25 15:30:00,33.81,33.84,33.27,33.35,6397400.0,24.8955,24.9176,24.4979,24.5568,6397400.0
2009-09-28 09:30:00,33.69,33.87,33.23,33.82,3844200.0,24.8071,24.9397,24.4684,24.9029,3844200.0
2009-09-28 10:00:00,33.83,34.24,33.83,34.24,2571000.0,24.9102,25.2121,24.9102,25.2121,2571000.0
2009-09-28 10:30:00,34.24,34.37,34.18,34.23,2057200.0,25.2121,25.3078,25.1679,25.2047,2057200.0
2009-09-28 11:00:00,34.24,34.47,34.1,34.36,1857800.0,25.2121,25.3815,25.109,25.3005,1857800.0
2009-09-28 11:30:00,34.36,34.41,34.22,34.33,953200.0,25.3005,25.3373,25.1974,25.2784,953200.0
2009-09-28 12:00:00,34.33,34.59,34.32,34.55,1422000.0,25.2784,25.4698,25.271,25.4404,1422000.0
2009-09-28 12:30:00,34.56,34.6,34.37,34.39,981600.0,25.4477,25.4772,25.3078,25.3226,981600.0
2009-09-28 13:00:00,34.4,34.45,34.26,34.37,1191000.0,25.3299,25.3667,25.2268,25.3078,1191000.0
2009-09-28 13:30:00,34.36,34.5,34.26,34.46,1324000.0,25.3005,25.4036,25.2268,25.3741,1324000.0
2009-09-28 14:00:00,34.46,34.59,34.38,34.57,1189200.0,25.3741,25.4698,25.3152,25.4551,1189200.0
2009-09-28 14:30:00,34.57,34.58,34.34,34.35,1241400.0,25.4551,25.4625,25.2857,25.2931,1241400.0
2009-09-28 15:00:00,34.35,34.47,34.27,34.44,1540200.0,25.2931,25.3815,25.2342,25.3594,1540200.0
2009-09-28 15:30:00,34.44,34.49,34.33,34.45,2492000.0,25.3594,25.3962,25.2784,25.3667,2492000.0
2009-09-29 09:30:00,34.49,35.23,34.29,35.14,4488800.0,25.3962,25.9411,25.2489,25.8748,4488800.0
2009-09-29 10:00:00,35.13,35.13,34.65,34.87,3847200.0,25.8674,25.8674,25.514,25.676,3847200.0
2009-09-29 10:30:00,34.88,35.08,34.82,34.88,1956400.0,25.6834,25.8306,25.6392,25.6834,1956400.0
2009-09-29 11:00:00,34.88,34.93,34.69,34.89,1723200.0,25.6834,25.7202,25.5435,25.6907,1723200.0
2009-09-29 11:30:00,34.89,34.91,34.48,34.49,1431800.0,25.6907,25.7055,25.3888,25.3962,1431800.0
2009-09-29 12:00:00,34.49,34.57,34.3,34.38,1558400.0,25.3962,25.4551,25.2563,25.3152,1558400.0
2009-09-29 12:30:00,34.38,34.6,34.36,34.55,1122200.0,25.3152,25.4772,25.3005,25.4404,1122200.0
2009-09-29 13:00:00,34.55,34.65,34.42,34.55,1067400.0,25.4404,25.514,25.3447,25.4404,1067400.0
2009-09-29 13:30:00,34.55,34.67,34.44,34.66,839000.0,25.4404,25.5287,25.3594,25.5214,839000.0
2009-09-29 14:00:00,34.66,34.67,34.46,34.52,920400.0,25.5214,25.5287,25.3741,25.4183,920400.0
2009-09-29 14:30:00,34.52,34.54,34.31,34.4,1163800.0,25.4183,25.433,25.2637,25.3299,1163800.0
2009-09-29 15:00:00,34.4,34.44,34.19,34.2,1352400.0,25.3299,25.3594,25.1753,25.1827,1352400.0
2009-09-29 15:30:00,34.2,34.25,34.1,34.16,2896800.0,25.1827,25.2195,25.109,25.1532,2896800.0
2009-09-30 09:30:00,34.91,34.99,33.95,34.08,4345200.0,25.7055,25.7644,24.9986,25.0943,4345200.0
2009-09-30 10:00:00,34.08,34.22,33.86,34.1,2728200.0,25.0943,25.1974,24.9323,25.109,2728200.0
2009-09-30 10:30:00,34.11,34.38,34.0,34.36,2036200.0,25.1164,25.3152,25.0354,25.3005,2036200.0
2009-09-30 11:00:00,34.35,34.74,34.35,34.63,2112000.0,25.2931,25.5803,25.2931,25.4993,2112000.0
2009-09-30 11:30:00,34.63,34.73,34.57,34.58,1853600.0,25.4993,25.5729,25.4551,25.4625,1853600.0
2009-09-30 12:00:00,34.58,34.65,34.48,34.52,1389600.0,25.4625,25.514,25.3888,25.4183,1389600.0
2009-09-30 12:30:00,34.52,34.8,34.48,34.73,1912400.0,25.4183,25.6245,25.3888,25.5729,1912400.0
2009-09-30 13:00:00,34.73,34.88,34.64,34.66,1443200.0,25.5729,25.6834,25.5066,25.5214,1443200.0
2009-09-30 13:30:00,34.66,34.73,34.58,34.62,1158600.0,25.5214,25.5729,25.4625,25.4919,1158600.0
2009-09-30 14:00:00,34.62,34.65,34.51,34.6,937400.0,25.4919,25.514,25.4109,25.4772,937400.0
2009-09-30 14:30:00,34.6,34.64,34.35,34.35,1092000.0,25.4772,25.5066,25.2931,25.2931,1092000.0
2009-09-30 15:00:00,34.35,34.35,34.14,34.2,2181600.0,25.2931,25.2931,25.1385,25.1827,2181600.0
2009-09-30 15:30:00,34.21,34.44,34.13,34.32,2820800.0,25.19,25.3594,25.1311,25.271,2820800.0
2009-10-01 09:30:00,34.17,34.29,33.77,33.88,2443200.0,25.1606,25.2489,24.866,24.947,2443200.0
2009-10-01 10:00:00,33.91,33.98,33.35,33.44,4248600.0,24.9691,25.0207,24.5568,24.623,4248600.0
2009-10-01 10:30:00,33.44,33.6,33.37,33.46,1950400.0,24.623,24.7409,24.5715,24.6378,1950400.0
2009-10-01 11:00:00,33.46,33.47,33.09,33.15,2554800.0,24.6378,24.6451,24.3653,24.4095,2554800.0
2009-10-01 11:30:00,33.15,33.2,32.97,33.06,2371000.0,24.4095,24.4463,24.277,24.3432,2371000.0
2009-10-01 12:00:00,33.07,33.14,33.0,33.1,1881600.0,24.3506,24.4021,24.2991,24.3727,1881600.0
2009-10-01 12:30:00,33.1,33.26,32.98,32.99,1611000.0,24.3727,24.4905,24.2843,24.2917,1611000.0
2009-10-01 13:00:00,32.99,33.01,32.56,32.67,2742200.0,24.2917,24.3064,23.9751,24.0561,2742200.0
2009-10-01 13:30:00,32.67,32.93,32.66,32.77,1514200.0,24.0561,24.2475,24.0487,24.1297,1514200.0
2009-10-01 14:00:00,32.76,32.99,32.65,32.96,2066400.0,24.1223,24.2917,24.0413,24.2696,2066400.0
2009-10-01 14:30:00,32.95,32.99,32.75,32.76,1790000.0,24.2622,24.2917,24.115,24.1223,1790000.0
2009-10-01 15:00:00,32.75,32.85,32.7,32.82,2373600.0,24.115,24.1886,24.0782,24.1665,2373600.0
2009-10-01 15:30:00,32.81,32.99,32.73,32.73,4282600.0,24.1592,24.2917,24.1002,24.1002,4282600.0
2009-10-02 09:30:00,31.68,32.42,31.5,32.09,8319800.0,23.3271,23.872,23.1946,23.629,8319800.0
2009-10-02 10:00:00,32.11,33.12,32.05,32.97,4854600.0,23.6437,24.3874,23.5995,24.277,4854600.0
2009-10-02 10:30:00,32.98,33.33,32.46,32.58,3634800.0,24.2843,24.542,23.9014,23.9898,3634800.0
2009-10-02 11:00:00,32.58,32.74,32.35,32.6,1693000.0,23.9898,24.1076,23.8204,24.0045,1693000.0
2009-10-02 11:30:00,32.59,32.81,32.35,32.49,1609400.0,23.9972,24.1592,23.8204,23.9235,1609400.0
2009-10-02 12:00:00,32.49,32.8,32.49,32.77,1385200.0,23.9235,24.1518,23.9235,24.1297,1385200.0
2009-10-02 12:30:00,32.77,32.84,32.54,32.77,1393000.0,24.1297,24.1812,23.9603,24.1297,1393000.0
2009-10-02 13:00:00,32.77,32.99,32.68,32.95,1478800.0,24.1297,24.2917,24.0634,24.2622,1478800.0
2009-10-02 13:30:00,32.95,33.06,32.82,32.98,1326600.0,24.2622,24.3432,24.1665,24.2843,1326600.0
2009-10-02 14:00:00,32.97,33.05,32.86,32.97,1338600.0,24.277,24.3359,24.196,24.277,1338600.0
2009-10-02 14:30:00,32.97,33.02,32.82,32.88,1311000.0,24.277,24.3138,24.1665,24.2107,1311000.0
2009-10-02 15:00:00,32.88,32.96,32.79,32.84,1443200.0,24.2107,24.2696,24.1444,24.1812,1443200.0
2009-10-02 15:30:00,32.84,33.04,32.82,32.93,3467000.0,24.1812,24.3285,24.1665,24.2475,3467000.0
2009-10-05 09:30:00,33.06,33.8,32.79,33.65,4014000.0,24.3432,24.8881,24.1444,24.7777,4014000.0
2009-10-05 10:00:00,33.63,33.84,33.38,33.51,2803800.0,24.7629,24.9176,24.5789,24.6746,2803800.0
2009-10-05 10:30:00,33.51,33.59,33.31,33.49,1695200.0,24.6746,24.7335,24.5273,24.6599,1695200.0
2009-10-05 11:00:00,33.49,33.54,33.3,33.32,1005600.0,24.6599,24.6967,24.52,24.5347,1005600.0
2009-10-05 11:30:00,33.32,33.52,33.18,33.47,1554600.0,24.5347,24.6819,24.4316,24.6451,1554600.0
2009-10-05 12:00:00,33.48,33.63,33.46,33.63,996200.0,24.6525,24.7629,24.6378,24.7629,996200.0
2009-10-05 12:30:00,33.63,33.8,33.6,33.76,1010600.0,24.7629,24.8881,24.7409,24.8587,1010600.0
2009-10-05 13:00:00,33.77,33.95,33.73,33.85,1257800.0,24.866,24.9986,24.8366,24.9249,1257800.0
2009-10-05 13:30:00,33.85,33.93,33.74,33.81,1026800.0,24.9249,24.9838,24.8439,24.8955,1026800.0
2009-10-05 14:00:00,33.82,33.84,33.62,33.73,1080000.0,24.9029,24.9176,24.7556,24.8366,1080000.0
2009-10-05 14:30:00,33.73,33.92,33.73,33.83,1338200.0,24.8366,24.9765,24.8366,24.9102,1338200.0
2009-10-05 15:00:00,33.82,33.88,33.69,33.75,1653400.0,24.9029,24.947,24.8071,24.8513,1653400.0
2009-10-05 15:30:00,33.74,33.76,33.5,33.63,2690000.0,24.8439,24.8587,24.6672,24.7629,2690000.0
2009-10-06 09:30:00,34.51,35.1,34.37,34.94,4869400.0,25.4109,25.8454,25.3078,25.7275,4869400.0
2009-10-06 10:00:00,34.93,35.1,34.88,34.92,2127200.0,25.7202,25.8454,25.6834,25.7128,2127200.0
2009-10-06 10:30:00,34.91,35.06,34.9,35.03,1232000.0,25.7055,25.8159,25.6981,25.7938,1232000.0
2009-10-06 11:00:00,35.02,35.14,34.87,35.0,2030400.0,25.7865,25.8748,25.676,25.7717,2030400.0
2009-10-06 11:30:00,35.01,35.06,34.88,34.97,1250800.0,25.7791,25.8159,25.6834,25.7496,1250800.0
2009-10-06 12:00:00,34.97,35.18,34.96,35.09,1354800.0,25.7496,25.9043,25.7423,25.838,1354800.0
2009-10-06 12:30:00,35.09,35.19,34.97,34.99,944200.0,25.838,25.9116,25.7496,25.7644,944200.0
2009-10-06 13:00:00,34.98,34.98,34.76,34.86,1605400.0,25.757,25.757,25.595,25.6686,1605400.0
2009-10-06 13:30:00,34.85,34.97,34.53,34.69,1630600.0,25.6613,25.7496,25.4256,25.5435,1630600.0
2009-10-06 14:00:00,34.7,34.7,34.27,34.35,2096800.0,25.5508,25.5508,25.2342,25.2931,2096800.0
2009-10-06 14:30:00,34.35,34.69,34.31,34.6,1652400.0,25.2931,25.5435,25.2637,25.4772,1652400.0
2009-10-06 15:00:00,34.6,34.9,34.52,34.85,1763000.0,25.4772,25.6981,25.4183,25.6613,1763000.0
2009-10-06 15:30:00,34.85,34.93,34.65,34.82,2424000.0,25.6613,25.7202,25.514,25.6392,2424000.0
2009-10-07 09:30:00,34.88,35.49,34.75,35.35,4770200.0,25.6834,26.1325,25.5876,26.0294,4770200.0
2009-10-07 10:00:00,35.36,35.65,35.24,35.6,3294600.0,26.0368,26.2503,25.9484,26.2135,3294600.0
2009-10-07 10:30:00,35.6,35.71,35.37,35.59,2550400.0,26.2135,26.2945,26.0442,26.2062,2550400.0
2009-10-07 11:00:00,35.59,35.77,35.55,35.56,1405200.0,26.2062,26.3387,26.1767,26.1841,1405200.0
2009-10-07 11:30:00,35.56,35.57,35.32,35.32,2025400.0,26.1841,26.1914,26.0074,26.0074,2025400.0
2009-10-07 12:00:00,35.32,35.59,35.29,35.54,1388800.0,26.0074,26.2062,25.9853,26.1693,1388800.0
2009-10-07 12:30:00,35.54,35.58,35.4,35.56,868200.0,26.1693,26.1988,26.0663,26.1841,868200.0
2009-10-07 13:00:00,35.56,35.58,35.31,35.45,1177800.0,26.1841,26.1988,26.0,26.1031,1177800.0
2009-10-07 13:30:00,35.45,35.58,35.33,35.41,986200.0,26.1031,26.1988,26.0147,26.0736,986200.0
2009-10-07 14:00:00,35.4,35.41,35.15,35.27,2263600.0,26.0663,26.0736,25.8822,25.9705,2263600.0
2009-10-07 14:30:00,35.29,35.58,35.27,35.5,1272600.0,25.9853,26.1988,25.9705,26.1399,1272600.0
2009-10-07 15:00:00,35.49,35.77,35.42,35.73,2445400.0,26.1325,26.3387,26.081,26.3093,2445400.0
2009-10-07 15:30:00,35.74,36.43,35.72,36.38,6518200.0,26.3166,26.8247,26.3019,26.7879,6518200.0
2009-10-08 09:30:00,36.95,37.29,36.83,36.95,6881400.0,27.2076,27.4579,27.1192,27.2076,6881400.0
2009-10-08 10:00:00,36.95,37.0,36.58,36.96,4199800.0,27.2076,27.2444,26.9351,27.2149,4199800.0
2009-10-08 10:30:00,36.95,37.24,36.9,37.21,3309800.0,27.2076,27.4211,27.1708,27.399,3309800.0
2009-10-08 11:00:00,37.2,37.54,37.2,37.44,3837800.0,27.3917,27.642,27.3917,27.5684,3837800.0
2009-10-08 11:30:00,37.44,37.72,37.43,37.63,3080200.0,27.5684,27.7746,27.561,27.7083,3080200.0
2009-10-08 12:00:00,37.64,37.8,37.48,37.72,1885400.0,27.7156,27.8335,27.5978,27.7746,1885400.0
2009-10-08 12:30:00,37.73,37.84,37.63,37.8,2091600.0,27.7819,27.8629,27.7083,27.8335,2091600.0
2009-10-08 13:00:00,37.79,37.8,37.41,37.53,2136800.0,27.8261,27.8335,27.5463,27.6347,2136800.0
2009-10-08 13:30:00,37.53,37.56,37.28,37.45,2212800.0,27.6347,27.6567,27.4506,27.5757,2212800.0
2009-10-08 14:00:00,37.45,37.49,37.25,37.34,1328200.0,27.5757,27.6052,27.4285,27.4947,1328200.0
2009-10-08 14:30:00,37.35,37.5,37.33,37.42,1296800.0,27.5021,27.6126,27.4874,27.5537,1296800.0
2009-10-08 15:00:00,37.42,37.75,37.38,37.63,2057000.0,27.5537,27.7966,27.5242,27.7083,2057000.0
2009-10-08 15:30:00,37.63,37.63,37.38,37.45,3276800.0,27.7083,27.7083,27.5242,27.5757,3276800.0
2009-10-09 09:30:00,37.31,37.46,36.91,37.33,3276600.0,27.4727,27.5831,27.1781,27.4874,3276600.0
2009-10-09 10:00:00,37.33,37.55,37.26,37.41,1608400.0,27.4874,27.6494,27.4358,27.5463,1608400.0
2009-10-09 10:30:00,37.41,37.53,37.31,37.42,1385400.0,27.5463,27.6347,27.4727,27.5537,1385400.0
2009-10-09 11:00:00,37.42,37.48,37.31,37.31,1108200.0,27.5537,27.5978,27.4727,27.4727,1108200.0
2009-10-09 11:30:00,37.32,37.35,36.93,36.96,1677200.0,27.48,27.5021,27.1929,27.2149,1677200.0
2009-10-09 12:00:00,36.97,37.03,36.58,36.65,1846200.0,27.2223,27.2665,26.9351,26.9867,1846200.0
2009-10-09 12:30:00,36.66,36.94,36.64,36.94,1336200.0,26.994,27.2002,26.9793,27.2002,1336200.0
2009-10-09 13:00:00,36.94,37.0,36.9,36.99,891800.0,27.2002,27.2444,27.1708,27.237,891800.0
2009-10-09 13:30:00,36.98,37.02,36.81,36.86,1028400.0,27.2297,27.2591,27.1045,27.1413,1028400.0
2009-10-09 14:00:00,36.86,36.98,36.84,36.95,858200.0,27.1413,27.2297,27.1266,27.2076,858200.0
2009-10-09 14:30:00,36.96,37.09,36.81,37.07,1207200.0,27.2149,27.3107,27.1045,27.2959,1207200.0
2009-10-09 15:00:00,37.07,37.27,37.04,37.18,1615600.0,27.2959,27.4432,27.2738,27.3769,1615600.0
2009-10-09 15:30:00,37.18,37.19,36.99,37.17,2782000.0,27.3769,27.3843,27.237,27.3696,2782000.0
2009-10-12 09:30:00,37.8,38.18,37.65,38.18,2789400.0,27.8335,28.1133,27.723,28.1133,2789400.0
2009-10-12 10:00:00,38.18,38.23,37.77,37.88,2824800.0,28.1133,28.1501,27.8114,27.8924,2824800.0
2009-10-12 10:30:00,37.88,38.05,37.8,37.87,1345600.0,27.8924,28.0175,27.8335,27.885,1345600.0
2009-10-12 11:00:00,37.87,37.92,37.52,37.52,1468600.0,27.885,27.9218,27.6273,27.6273,1468600.0
2009-10-12 11:30:00,37.52,37.55,37.37,37.44,1405200.0,27.6273,27.6494,27.5168,27.5684,1405200.0
2009-10-12 12:00:00,37.44,37.66,37.42,37.52,868400.0,27.5684,27.7304,27.5537,27.6273,868400.0
2009-10-12 12:30:00,37.52,37.69,37.51,37.66,646000.0,27.6273,27.7525,27.6199,27.7304,646000.0
2009-10-12 13:00:00,37.66,37.73,37.44,37.49,699400.0,27.7304,27.7819,27.5684,27.6052,699400.0
2009-10-12 13:30:00,37.49,37.63,37.37,37.62,720400.0,27.6052,27.7083,27.5168,27.7009,720400.0
2009-10-12 14:00:00,37.63,37.63,37.18,37.22,1181000.0,27.7083,27.7083,27.3769,27.4064,1181000.0
2009-10-12 14:30:00,37.22,37.24,36.94,37.1,1930800.0,27.4064,27.4211,27.2002,27.318,1930800.0
2009-10-12 15:00:00,37.1,37.29,37.1,37.29,1038600.0,27.318,27.4579,27.318,27.4579,1038600.0
2009-10-12 15:30:00,37.29,37.35,37.15,37.24,2062600.0,27.4579,27.5021,27.3548,27.4211,2062600.0
2009-10-13 09:30:00,36.73,37.22,36.65,36.93,4050600.0,27.0456,27.4064,26.9867,27.1929,4050600.0
2009-10-13 10:00:00,36.92,36.94,36.59,36.93,2854400.0,27.1855,27.2002,26.9425,27.1929,2854400.0
2009-10-13 10:30:00,36.92,37.25,36.78,37.19,1879200.0,27.1855,27.4285,27.0824,27.3843,1879200.0
2009-10-13 11:00:00,37.19,37.25,37.01,37.18,1418800.0,27.3843,27.4285,27.2518,27.3769,1418800.0
2009-10-13 11:30:00,37.19,37.5,37.17,37.38,1876600.0,27.3843,27.6126,27.3696,27.5242,1876600.0
2009-10-13 12:00:00,37.38,37.48,37.22,37.38,1205200.0,27.5242,27.5978,27.4064,27.5242,1205200.0
2009-10-13 12:30:00,37.38,37.43,37.26,37.39,731000.0,27.5242,27.561,27.4358,27.5316,731000.0
2009-10-13 13:00:00,37.38,37.6,37.38,37.53,1226600.0,27.5242,27.6862,27.5242,27.6347,1226600.0
2009-10-13 13:30:00,37.52,37.55,37.32,37.54,1058600.0,27.6273,27.6494,27.48,27.642,1058600.0
2009-10-13 14:00:00,37.53,37.58,37.18,37.31,1591200.0,27.6347,27.6715,27.3769,27.4727,1591200.0
2009-10-13 14:30:00,37.31,37.45,37.24,37.36,843600.0,27.4727,27.5757,27.4211,27.5095,843600.0
2009-10-13 15:00:00,37.36,37.64,37.35,37.53,1325200.0,27.5095,27.7156,27.5021,27.6347,1325200.0
2009-10-13 15:30:00,37.52,37.54,37.35,37.47,1980400.0,27.6273,27.642,27.5021,27.5905,1980400.0
2009-10-14 09:30:00,38.01,38.2,37.63,38.04,4267400.0,27.9881,28.128,27.7083,28.0102,4267400.0
2009-10-14 10:00:00,38.02,38.07,37.79,37.89,2213000.0,27.9955,28.0323,27.8261,27.8997,2213000.0
2009-10-14 10:30:00,37.88,38.04,37.77,37.97,1545800.0,27.8924,28.0102,27.8114,27.9586,1545800.0
2009-10-14 11:00:00,37.97,38.13,37.92,38.04,1556000.0,27.9586,28.0765,27.9218,28.0102,1556000.0
2009-10-14 11:30:00,38.02,38.15,38.02,38.09,990200.0,27.9955,28.0912,27.9955,28.047,990200.0
2009-10-14 12:00:00,38.1,38.15,37.91,37.99,1167200.0,28.0544,28.0912,27.9145,27.9734,1167200.0
2009-10-14 12:30:00,37.98,38.11,37.96,38.08,1056200.0,27.966,28.0617,27.9513,28.0396,1056200.0
2009-10-14 13:00:00,38.07,38.17,38.0,38.09,1051000.0,28.0323,28.1059,27.9807,28.047,1051000.0
2009-10-14 13:30:00,38.09,38.17,38.06,38.17,962600.0,28.047,28.1059,28.0249,28.1059,962600.0
2009-10-14 14:00:00,38.17,38.27,38.06,38.09,1969600.0,28.1059,28.1795,28.0249,28.047,1969600.0
2009-10-14 14:30:00,38.08,38.1,37.95,38.08,1241400.0,28.0396,28.0544,27.9439,28.0396,1241400.0
2009-10-14 15:00:00,38.08,38.19,38.03,38.19,1618200.0,28.0396,28.1206,28.0028,28.1206,1618200.0
2009-10-14 15:30:00,38.18,38.2,37.97,38.07,2682400.0,28.1133,28.128,27.9586,28.0323,2682400.0
2009-10-15 09:30:00,37.8,38.0,37.74,37.99,2241000.0,27.8335,27.9807,27.7893,27.9734,2241000.0
2009-10-15 10:00:00,37.98,37.99,37.7,37.7,1614000.0,27.966,27.9734,27.7598,27.7598,1614000.0
2009-10-15 10:30:00,37.7,37.8,37.48,37.8,2216600.0,27.7598,27.8335,27.5978,27.8335,2216600.0
2009-10-15 11:00:00,37.8,37.99,37.63,37.69,1521000.0,27.8335,27.9734,27.7083,27.7525,1521000.0
2009-10-15 11:30:00,37.68,37.98,37.66,37.94,909000.0,27.7451,27.966,27.7304,27.9366,909000.0
2009-10-15 12:00:00,37.95,38.02,37.9,37.9,1110600.0,27.9439,27.9955,27.9071,27.9071,1110600.0
2009-10-15 12:30:00,37.9,38.01,37.7,37.71,956200.0,27.9071,27.9881,27.7598,27.7672,956200.0
2009-10-15 13:00:00,37.72,37.87,37.6,37.87,1031400.0,27.7746,27.885,27.6862,27.885,1031400.0
2009-10-15 13:30:00,37.87,37.91,37.73,37.85,985800.0,27.885,27.9145,27.7819,27.8703,985800.0
2009-10-15 14:00:00,37.85,37.97,37.81,37.83,919200.0,27.8703,27.9586,27.8408,27.8556,919200.0
2009-10-15 14:30:00,37.84,38.2,37.83,38.16,1558600.0,27.8629,28.128,27.8556,28.0985,1558600.0
2009-10-15 15:00:00,38.16,38.22,37.91,37.91,1405800.0,28.0985,28.1427,27.9145,27.9145,1405800.0
2009-10-15 15:30:00,37.91,37.97,37.83,37.93,2200200.0,27.9145,27.9586,27.8556,27.9292,2200200.0
2009-10-16 09:30:00,37.81,37.85,37.4,37.58,3151600.0,27.8408,27.8703,27.5389,27.6715,3151600.0
2009-10-16 10:00:00,37.57,37.62,37.19,37.59,2596200.0,27.6641,27.7009,27.3843,27.6788,2596200.0
2009-10-16 10:30:00,37.59,37.63,37.37,37.59,1066000.0,27.6788,27.7083,27.5168,27.6788,1066000.0
2009-10-16 11:00:00,37.58,37.94,37.55,37.88,1578400.0,27.6715,27.9366,27.6494,27.8924,1578400.0
2009-10-16 11:30:00,37.88,37.92,37.63,37.9,949600.0,27.8924,27.9218,27.7083,27.9071,949600.0
2009-10-16 12:00:00,37.9,37.92,37.73,37.74,898400.0,27.9071,27.9218,27.7819,27.7893,898400.0
2009-10-16 12:30:00,37.74,37.85,37.66,37.76,1002600.0,27.7893,27.8703,27.7304,27.804,1002600.0
2009-10-16 13:00:00,37.76,37.98,37.73,37.95,999200.0,27.804,27.966,27.7819,27.9439,999200.0
2009-10-16 13:30:00,37.95,38.0,37.83,37.86,841600.0,27.9439,27.9807,27.8556,27.8776,841600.0
2009-10-16 14:00:00,37.87,37.98,37.76,37.89,1094800.0,27.885,27.966,27.804,27.8997,1094800.0
2009-10-16 14:30:00,37.9,37.95,37.82,37.86,622200.0,27.9071,27.9439,27.8482,27.8776,622200.0
2009-10-16 15:00:00,37.85,38.02,37.84,37.98,1124600.0,27.8703,27.9955,27.8629,27.966,1124600.0
2009-10-16 15:30:00,37.98,38.07,37.77,37.85,2245600.0,27.966,28.0323,27.8114,27.8703,2245600.0
2009-10-19 09:30:00,38.25,38.68,38.04,38.31,3575800.0,28.1648,28.4814,28.0102,28.209,3575800.0
2009-10-19 10:00:00,38.31,38.58,38.22,38.52,2081800.0,28.209,28.4078,28.1427,28.3636,2081800.0
2009-10-19 10:30:00,38.52,38.84,38.52,38.72,2067000.0,28.3636,28.5993,28.3636,28.5109,2067000.0
2009-10-19 11:00:00,38.72,38.98,38.67,38.97,1654600.0,28.5109,28.7023,28.4741,28.695,1654600.0
2009-10-19 11:30:00,38.97,39.2,38.88,39.16,1617600.0,28.695,28.8643,28.6287,28.8349,1617600.0
2009-10-19 12:00:00,39.17,39.21,39.03,39.05,912200.0,28.8422,28.8717,28.7392,28.7539,912200.0
2009-10-19 12:30:00,39.05,39.39,39.03,39.38,1262800.0,28.7539,29.0042,28.7392,28.9969,1262800.0
2009-10-19 13:00:00,39.38,39.5,39.08,39.42,1701600.0,28.9969,29.0852,28.776,29.0263,1701600.0
2009-10-19 13:30:00,39.43,39.54,39.35,39.42,1446400.0,29.0337,29.1147,28.9748,29.0263,1446400.0
2009-10-19 14:00:00,39.43,39.72,39.39,39.69,1624400.0,29.0337,29.2472,29.0042,29.2251,1624400.0
2009-10-19 14:30:00,39.7,39.77,39.55,39.58,1488200.0,29.2325,29.284,29.122,29.1441,1488200.0
2009-10-19 15:00:00,39.58,39.7,39.27,39.32,1896800.0,29.1441,29.2325,28.9159,28.9527,1896800.0
2009-10-19 15:30:00,39.32,39.54,39.32,39.48,2876400.0,28.9527,29.1147,28.9527,29.0705,2876400.0
2009-10-20 09:30:00,39.84,39.95,39.24,39.6,4300400.0,29.3356,29.4166,28.8938,29.1589,4300400.0
2009-10-20 10:00:00,39.6,39.71,39.1,39.24,3054800.0,29.1589,29.2399,28.7907,28.8938,3054800.0
2009-10-20 10:30:00,39.24,39.56,39.13,39.41,1893800.0,28.8938,29.1294,28.8128,29.019,1893800.0
2009-10-20 11:00:00,39.41,39.45,39.02,39.09,1773000.0,29.019,29.0484,28.7318,28.7833,1773000.0
2009-10-20 11:30:00,39.1,39.13,38.67,38.96,3001000.0,28.7907,28.8128,28.4741,28.6876,3001000.0
2009-10-20 12:00:00,38.96,39.02,38.74,38.96,1286800.0,28.6876,28.7318,28.5256,28.6876,1286800.0
2009-10-20 12:30:00,38.96,39.07,38.73,39.02,1209000.0,28.6876,28.7686,28.5183,28.7318,1209000.0
2009-10-20 13:00:00,39.02,39.24,39.01,39.14,1016000.0,28.7318,28.8938,28.7244,28.8202,1016000.0
2009-10-20 13:30:00,39.15,39.49,38.88,39.29,1375600.0,28.8275,29.0779,28.6287,28.9306,1375600.0
2009-10-20 14:00:00,39.29,39.45,39.21,39.28,1880200.0,28.9306,29.0484,28.8717,28.9232,1880200.0
2009-10-20 14:30:00,39.27,39.38,39.13,39.22,1284400.0,28.9159,28.9969,28.8128,28.8791,1284400.0
2009-10-20 15:00:00,39.22,39.3,39.12,39.23,1449600.0,28.8791,28.938,28.8054,28.8864,1449600.0
2009-10-20 15:30:00,39.24,39.45,39.24,39.32,2466600.0,28.8938,29.0484,28.8938,28.9527,2466600.0
2009-10-21 09:30:00,39.59,40.19,39.02,39.7,7546000.0,29.1515,29.5933,28.7318,29.2325,7546000.0
2009-10-21 10:00:00,39.7,39.96,39.54,39.76,3855800.0,29.2325,29.4239,29.1147,29.2767,3855800.0
2009-10-21 10:30:00,39.76,40.38,39.53,40.25,4923000.0,29.2767,29.7332,29.1073,29.6375,4923000.0
2009-10-21 11:00:00,40.25,40.56,40.12,40.55,2953400.0,29.6375,29.8657,29.5418,29.8584,2953400.0
2009-10-21 11:30:00,40.55,40.56,40.29,40.37,2243800.0,29.8584,29.8657,29.6669,29.7258,2243800.0
2009-10-21 12:00:00,40.38,40.6,40.25,40.58,1577000.0,29.7332,29.8952,29.6375,29.8805,1577000.0
2009-10-21 12:30:00,40.58,41.06,40.55,41.0,3126600.0,29.8805,30.2339,29.8584,30.1897,3126600.0
2009-10-21 13:00:00,40.99,41.18,40.85,41.01,2097000.0,30.1824,30.3223,30.0793,30.1971,2097000.0
2009-10-21 13:30:00,41.02,41.2,40.87,41.16,1839600.0,30.2045,30.337,30.094,30.3075,1839600.0
2009-10-21 14:00:00,41.16,41.25,40.92,41.1,2474000.0,30.3075,30.3738,30.1308,30.2634,2474000.0
2009-10-21 14:30:00,41.1,41.3,41.02,41.27,1706200.0,30.2634,30.4106,30.2045,30.3885,1706200.0
2009-10-21 15:00:00,41.27,41.27,40.76,40.8,3157200.0,30.3885,30.3885,30.013,30.0425,3157200.0
2009-10-21 15:30:00,40.81,40.81,39.9,39.94,6090400.0,30.0498,30.0498,29.3798,29.4092,6090400.0
2009-10-22 09:30:00,40.36,40.6,39.96,40.18,4686600.0,29.7185,29.8952,29.4239,29.5859,4686600.0
2009-10-22 10:00:00,40.18,40.64,39.94,40.59,4220600.0,29.5859,29.9247,29.4092,29.8878,4220600.0
2009-10-22 10:30:00,40.6,41.15,40.37,41.08,3561600.0,29.8952,30.3002,29.7258,30.2486,3561600.0
2009-10-22 11:00:00,41.08,41.48,41.08,41.18,3887000.0,30.2486,30.5432,30.2486,30.3223,3887000.0
2009-10-22 11:30:00,41.17,41.45,41.13,41.27,1872800.0,30.3149,30.5211,30.2855,30.3885,1872800.0
2009-10-22 12:00:00,41.27,41.4,40.84,40.86,1884000.0,30.3885,30.4843,30.0719,30.0866,1884000.0
2009-10-22 12:30:00,40.86,41.24,40.85,41.09,1382200.0,30.0866,30.3665,30.0793,30.256,1382200.0
2009-10-22 13:00:00,41.09,41.19,41.0,41.04,1015000.0,30.256,30.3296,30.1897,30.2192,1015000.0
2009-10-22 13:30:00,41.05,41.13,40.93,41.11,1496800.0,30.2266,30.2855,30.1382,30.2707,1496800.0
2009-10-22 14:00:00,41.1,41.38,40.98,41.36,1761600.0,30.2634,30.4695,30.175,30.4548,1761600.0
2009-10-22 14:30:00,41.35,41.47,41.25,41.42,1569200.0,30.4475,30.5358,30.3738,30.499,1569200.0
2009-10-22 15:00:00,41.4,41.66,41.35,41.59,2334800.0,30.4843,30.6757,30.4475,30.6242,2334800.0
2009-10-22 15:30:00,41.59,41.67,41.46,41.5,2781800.0,30.6242,30.6831,30.5284,30.5579,2781800.0
2009-10-23 09:30:00,41.88,42.14,41.75,41.95,4130400.0,30.8377,31.0292,30.742,30.8893,4130400.0
2009-10-23 10:00:00,41.95,42.1,41.38,41.74,4277000.0,30.8893,30.9997,30.4695,30.7346,4277000.0
2009-10-23 10:30:00,41.74,41.74,41.18,41.25,3042000.0,30.7346,30.7346,30.3223,30.3738,3042000.0
2009-10-23 11:00:00,41.25,41.44,41.08,41.2,2963800.0,30.3738,30.5137,30.2486,30.337,2963800.0
2009-10-23 11:30:00,41.2,41.41,41.08,41.38,2429000.0,30.337,30.4916,30.2486,30.4695,2429000.0
2009-10-23 12:00:00,41.37,41.49,40.86,41.07,1831000.0,30.4622,30.5505,30.0866,30.2413,1831000.0
2009-10-23 12:30:00,41.08,41.28,40.96,41.06,1072400.0,30.2486,30.3959,30.1603,30.2339,1072400.0
2009-10-23 13:00:00,41.05,41.1,40.78,40.82,1403400.0,30.2266,30.2634,30.0277,30.0572,1403400.0
2009-10-23 13:30:00,40.82,40.91,40.65,40.87,1824800.0,30.0572,30.1235,29.932,30.094,1824800.0
2009-10-23 14:00:00,40.87,41.0,40.63,40.87,1684800.0,30.094,30.1897,29.9173,30.094,1684800.0
2009-10-23 14:30:00,40.87,40.94,40.69,40.7,1390400.0,30.094,30.1456,29.9615,29.9688,1390400.0
2009-10-23 15:00:00,40.7,40.91,40.64,40.77,2117600.0,29.9688,30.1235,29.9247,30.0204,2117600.0
2009-10-23 15:30:00,40.77,40.79,40.45,40.63,4689600.0,30.0204,30.0351,29.7848,29.9173,4689600.0
2009-10-26 09:30:00,40.91,41.61,40.68,41.51,4919000.0,30.1235,30.6389,29.9541,30.5653,4919000.0
2009-10-26 10:00:00,41.51,41.68,41.38,41.4,2491400.0,30.5653,30.6904,30.4695,30.4843,2491400.0
2009-10-26 10:30:00,41.4,41.51,41.2,41.34,1743800.0,30.4843,30.5653,30.337,30.4401,1743800.0
2009-10-26 11:00:00,41.34,41.45,40.95,40.95,1926600.0,30.4401,30.5211,30.1529,30.1529,1926600.0
2009-10-26 11:30:00,40.95,40.96,40.16,40.2,3231000.0,30.1529,30.1603,29.5712,29.6007,3231000.0
2009-10-26 12:00:00,40.19,40.28,39.87,40.2,2971000.0,29.5933,29.6596,29.3577,29.6007,2971000.0
2009-10-26 12:30:00,40.2,40.44,39.94,40.23,2011200.0,29.6007,29.7774,29.4092,29.6228,2011200.0
2009-10-26 13:00:00,40.23,40.27,39.71,39.94,1656400.0,29.6228,29.6522,29.2399,29.4092,1656400.0
2009-10-26 13:30:00,39.93,40.2,39.9,39.98,1193000.0,29.4019,29.6007,29.3798,29.4387,1193000.0
2009-10-26 14:00:00,40.01,40.09,39.71,39.89,1445200.0,29.4608,29.5197,29.2399,29.3724,1445200.0
2009-10-26 14:30:00,39.89,40.0,39.63,39.84,2145200.0,29.3724,29.4534,29.181,29.3356,2145200.0
2009-10-26 15:00:00,39.83,39.98,39.7,39.73,2027600.0,29.3282,29.4387,29.2325,29.2546,2027600.0
2009-10-26 15:30:00,39.72,40.12,39.66,39.71,3846400.0,29.2472,29.5418,29.203,29.2399,3846400.0
2009-10-27 09:30:00,39.89,39.89,39.26,39.51,5107600.0,29.3724,29.3724,28.9085,29.0926,5107600.0
2009-10-27 10:00:00,39.51,39.56,38.91,39.54,5462600.0,29.0926,29.1294,28.6508,29.1147,5462600.0
2009-10-27 10:30:00,39.52,39.6,39.15,39.43,2877000.0,29.1,29.1589,28.8275,29.0337,2877000.0
2009-10-27 11:00:00,39.44,39.51,39.01,39.24,2158600.0,29.0411,29.0926,28.7244,28.8938,2158600.0
2009-10-27 11:30:00,39.23,39.33,39.13,39.24,1431600.0,28.8864,28.9601,28.8128,28.8938,1431600.0
2009-10-27 12:00:00,39.25,39.43,39.1,39.18,1371200.0,28.9011,29.0337,28.7907,28.8496,1371200.0
2009-10-27 12:30:00,39.19,39.54,39.18,39.31,1594000.0,28.857,29.1147,28.8496,28.9453,1594000.0
2009-10-27 13:00:00,39.31,39.35,38.68,38.71,2808400.0,28.9453,28.9748,28.4814,28.5035,2808400.0
2009-10-27 13:30:00,38.71,38.88,38.58,38.59,1941000.0,28.5035,28.6287,28.4078,28.4152,1941000.0
2009-10-27 14:00:00,38.6,38.97,38.48,38.88,1737000.0,28.4225,28.695,28.3342,28.6287,1737000.0
2009-10-27 14:30:00,38.88,39.16,38.65,39.03,1592800.0,28.6287,28.8349,28.4593,28.7392,1592800.0
2009-10-27 15:00:00,39.03,39.08,38.78,38.94,1526200.0,28.7392,28.776,28.5551,28.6729,1526200.0
2009-10-27 15:30:00,38.94,38.99,38.63,38.72,3291400.0,28.6729,28.7097,28.4446,28.5109,3291400.0
2009-10-28 09:30:00,38.43,38.87,37.9,38.09,5277800.0,28.2974,28.6213,27.9071,28.047,5277800.0
2009-10-28 10:00:00,38.1,38.2,37.74,37.77,2891000.0,28.0544,28.128,27.7893,27.8114,2891000.0
2009-10-28 10:30:00,37.76,37.91,37.29,37.59,3157200.0,27.804,27.9145,27.4579,27.6788,3157200.0
2009-10-28 11:00:00,37.58,37.68,37.41,37.63,2138600.0,27.6715,27.7451,27.5463,27.7083,2138600.0
2009-10-28 11:30:00,37.62,37.7,37.05,37.19,2709800.0,27.7009,27.7598,27.2812,27.3843,2709800.0
2009-10-28 12:00:00,37.18,37.41,36.94,37.12,2194400.0,27.3769,27.5463,27.2002,27.3328,2194400.0
2009-10-28 12:30:00,37.12,37.26,36.9,37.1,1701600.0,27.3328,27.4358,27.1708,27.318,1701600.0
2009-10-28 13:00:00,37.11,37.45,36.99,37.06,2350600.0,27.3254,27.5757,27.237,27.2886,2350600.0
2009-10-28 13:30:00,37.06,37.27,36.99,37.22,1297200.0,27.2886,27.4432,27.237,27.4064,1297200.0
2009-10-28 14:00:00,37.22,37.3,36.88,36.92,1594200.0,27.4064,27.4653,27.156,27.1855,1594200.0
2009-10-28 14:30:00,36.93,37.08,36.88,36.92,2200200.0,27.1929,27.3033,27.156,27.1855,2200200.0
2009-10-28 15:00:00,36.92,37.07,36.65,36.73,2811800.0,27.1855,27.2959,26.9867,27.0456,2811800.0
2009-10-28 15:30:00,36.74,36.9,36.5,36.73,4219000.0,27.0529,27.1708,26.8762,27.0456,4219000.0
2009-10-29 09:30:00,37.51,38.23,37.5,38.06,5002400.0,27.6199,28.1501,27.6126,28.0249,5002400.0
2009-10-29 10:00:00,38.06,38.44,37.97,38.33,4305800.0,28.0249,28.3047,27.9586,28.2237,4305800.0
2009-10-29 10:30:00,38.33,38.65,38.24,38.59,2764800.0,28.2237,28.4593,28.1575,28.4152,2764800.0
2009-10-29 11:00:00,38.59,38.72,38.5,38.6,2276400.0,28.4152,28.5109,28.3489,28.4225,2276400.0
2009-10-29 11:30:00,38.6,38.85,38.6,38.75,1616200.0,28.4225,28.6066,28.4225,28.533,1616200.0
2009-10-29 12:00:00,38.75,39.07,38.6,39.04,2104200.0,28.533,28.7686,28.4225,28.7465,2104200.0
2009-10-29 12:30:00,39.03,39.18,38.97,38.99,1875200.0,28.7392,28.8496,28.695,28.7097,1875200.0
2009-10-29 13:00:00,39.0,39.15,38.9,38.98,1338800.0,28.7171,28.8275,28.6434,28.7023,1338800.0
2009-10-29 13:30:00,38.98,39.1,38.85,38.88,1196000.0,28.7023,28.7907,28.6066,28.6287,1196000.0
2009-10-29 14:00:00,38.89,38.99,38.81,38.87,1364200.0,28.6361,28.7097,28.5772,28.6213,1364200.0
2009-10-29 14:30:00,38.87,39.07,38.86,39.02,1264200.0,28.6213,28.7686,28.614,28.7318,1264200.0
2009-10-29 15:00:00,39.02,39.14,38.93,38.93,1758400.0,28.7318,28.8202,28.6655,28.6655,1758400.0
2009-10-29 15:30:00,38.94,39.15,38.85,39.09,3812600.0,28.6729,28.8275,28.6066,28.7833,3812600.0
2009-10-30 09:30:00,39.05,39.08,38.26,38.53,4986000.0,28.7539,28.776,28.1722,28.371,4986000.0
2009-10-30 10:00:00,38.52,38.66,38.19,38.21,3005600.0,28.3636,28.4667,28.1206,28.1354,3005600.0
2009-10-30 10:30:00,38.22,38.3,37.81,38.21,3247600.0,28.1427,28.2016,27.8408,28.1354,3247600.0
2009-10-30 11:00:00,38.21,38.24,37.85,37.98,1347400.0,28.1354,28.1575,27.8703,27.966,1347400.0
2009-10-30 11:30:00,37.96,38.08,37.4,37.63,2310000.0,27.9513,28.0396,27.5389,27.7083,2310000.0
2009-10-30 12:00:00,37.63,37.79,37.17,37.23,2103400.0,27.7083,27.8261,27.3696,27.4138,2103400.0
2009-10-30 12:30:00,37.23,37.48,36.9,36.95,2917000.0,27.4138,27.5978,27.1708,27.2076,2917000.0
2009-10-30 13:00:00,36.95,37.25,36.79,36.96,2413800.0,27.2076,27.4285,27.0898,27.2149,2413800.0
2009-10-30 13:30:00,36.96,37.0,36.6,36.81,2395600.0,27.2149,27.2444,26.9499,27.1045,2395600.0
2009-10-30 14:00:00,36.81,37.32,36.8,37.11,2917600.0,27.1045,27.48,27.0971,27.3254,2917600.0
2009-10-30 14:30:00,37.11,37.11,36.65,36.78,2492000.0,27.3254,27.3254,26.9867,27.0824,2492000.0
2009-10-30 15:00:00,36.78,36.83,36.41,36.68,3233400.0,27.0824,27.1192,26.81,27.0088,3233400.0
2009-10-30 15:30:00,36.67,37.06,36.62,36.66,6039600.0,27.0014,27.2886,26.9646,26.994,6039600.0
2009-11-02 09:30:00,37.19,37.6,36.86,37.47,5069600.0,27.3843,27.6862,27.1413,27.5905,5069600.0
2009-11-02 10:00:00,37.52,38.18,37.49,37.96,5081600.0,27.6273,28.1133,27.6052,27.9513,5081600.0
2009-11-02 10:30:00,37.96,38.06,37.56,37.6,2812600.0,27.9513,28.0249,27.6567,27.6862,2812600.0
2009-11-02 11:00:00,37.59,37.97,37.54,37.81,2031400.0,27.6788,27.9586,27.642,27.8408,2031400.0
2009-11-02 11:30:00,37.82,37.94,37.67,37.78,1114000.0,27.8482,27.9366,27.7377,27.8187,1114000.0
2009-11-02 12:00:00,37.81,37.85,37.4,37.47,1442800.0,27.8408,27.8703,27.5389,27.5905,1442800.0
2009-11-02 12:30:00,37.47,37.55,36.6,36.62,3274600.0,27.5905,27.6494,26.9499,26.9646,3274600.0
2009-11-02 13:00:00,36.62,37.08,36.55,36.97,2598600.0,26.9646,27.3033,26.913,27.2223,2598600.0
2009-11-02 13:30:00,36.96,36.96,36.37,36.39,2216400.0,27.2149,27.2149,26.7805,26.7952,2216400.0
2009-11-02 14:00:00,36.38,37.05,36.19,37.02,2666600.0,26.7879,27.2812,26.648,27.2591,2666600.0
2009-11-02 14:30:00,37.02,37.19,36.79,36.89,2294800.0,27.2591,27.3843,27.0898,27.1634,2294800.0
2009-11-02 15:00:00,36.9,37.1,36.54,36.73,2448200.0,27.1708,27.318,26.9057,27.0456,2448200.0
2009-11-02 15:30:00,36.73,37.37,36.59,37.31,3808800.0,27.0456,27.5168,26.9425,27.4727,3808800.0
2009-11-03 09:30:00,36.43,37.24,36.18,37.13,4681800.0,26.8247,27.4211,26.6406,27.3401,4681800.0
2009-11-03 10:00:00,37.12,37.43,36.88,37.1,4014200.0,27.3328,27.561,27.156,27.318,4014200.0
2009-11-03 10:30:00,37.11,38.13,37.08,38.01,4637000.0,27.3254,28.0765,27.3033,27.9881,4637000.0
2009-11-03 11:00:00,38.0,38.24,37.82,37.95,2686000.0,27.9807,28.1575,27.8482,27.9439,2686000.0
2009-11-03 11:30:00,37.96,38.09,37.56,38.0,2370200.0,27.9513,28.047,27.6567,27.9807,2370200.0
2009-11-03 12:00:00,38.01,38.23,37.96,38.2,2043600.0,27.9881,28.1501,27.9513,28.128,2043600.0
2009-11-03 12:30:00,38.19,38.63,38.18,38.36,2181800.0,28.1206,28.4446,28.1133,28.2458,2181800.0
2009-11-03 13:00:00,38.35,38.54,38.33,38.4,1123800.0,28.2384,28.3784,28.2237,28.2753,1123800.0
2009-11-03 13:30:00,38.4,38.6,38.3,38.51,1263400.0,28.2753,28.4225,28.2016,28.3563,1263400.0
2009-11-03 14:00:00,38.51,38.75,38.51,38.55,1624200.0,28.3563,28.533,28.3563,28.3857,1624200.0
2009-11-03 14:30:00,38.55,38.67,38.13,38.2,1878600.0,28.3857,28.4741,28.0765,28.128,1878600.0
2009-11-03 15:00:00,38.19,38.36,38.13,38.31,1339800.0,28.1206,28.2458,28.0765,28.209,1339800.0
2009-11-03 15:30:00,38.31,38.48,38.2,38.35,2888800.0,28.209,28.3342,28.128,28.2384,2888800.0
2009-11-04 09:30:00,39.05,39.49,39.04,39.33,4632400.0,28.7539,29.0779,28.7465,28.9601,4632400.0
2009-11-04 10:00:00,39.33,39.79,39.24,39.69,4339800.0,28.9601,29.2988,28.8938,29.2251,4339800.0
2009-11-04 10:30:00,39.7,39.8,39.54,39.72,2314400.0,29.2325,29.3061,29.1147,29.2472,2314400.0
2009-11-04 11:00:00,39.71,39.76,39.6,39.64,1482200.0,29.2399,29.2767,29.1589,29.1883,1482200.0
2009-11-04 11:30:00,39.63,39.67,39.44,39.45,1673400.0,29.181,29.2104,29.0411,29.0484,1673400.0
2009-11-04 12:00:00,39.45,39.46,39.1,39.33,2210000.0,29.0484,29.0558,28.7907,28.9601,2210000.0
2009-11-04 12:30:00,39.32,39.38,39.19,39.22,1103000.0,28.9527,28.9969,28.857,28.8791,1103000.0
2009-11-04 13:00:00,39.22,39.22,38.9,38.98,1658400.0,28.8791,28.8791,28.6434,28.7023,1658400.0
2009-11-04 13:30:00,38.98,39.14,38.84,38.97,1556200.0,28.7023,28.8202,28.5993,28.695,1556200.0
2009-11-04 14:00:00,38.98,39.49,38.81,38.95,3066800.0,28.7023,29.0779,28.5772,28.6802,3066800.0
2009-11-04 14:30:00,38.94,39.63,38.87,39.5,4465600.0,28.6729,29.181,28.6213,29.0852,4465600.0
2009-11-04 15:00:00,39.5,39.52,39.15,39.3,2977400.0,29.0852,29.1,28.8275,28.938,2977400.0
2009-11-04 15:30:00,39.3,39.34,38.7,38.85,4890400.0,28.938,28.9674,28.4962,28.6066,4890400.0
2009-11-05 09:30:00,39.15,39.52,38.9,39.38,3856600.0,28.8275,29.1,28.6434,28.9969,3856600.0
2009-11-05 10:00:00,39.39,39.56,39.13,39.35,3143800.0,29.0042,29.1294,28.8128,28.9748,3143800.0
2009-11-05 10:30:00,39.35,39.72,39.33,39.59,2457200.0,28.9748,29.2472,28.9601,29.1515,2457200.0
2009-11-05 11:00:00,39.6,39.65,39.13,39.56,1282200.0,29.1589,29.1957,28.8128,29.1294,1282200.0
2009-11-05 11:30:00,39.56,39.59,39.31,39.32,1279000.0,29.1294,29.1515,28.9453,28.9527,1279000.0
2009-11-05 12:00:00,39.32,39.58,39.3,39.55,1277000.0,28.9527,29.1441,28.938,29.122,1277000.0
2009-11-05 12:30:00,39.55,39.62,39.43,39.58,1018000.0,29.122,29.1736,29.0337,29.1441,1018000.0
2009-11-05 13:00:00,39.58,39.68,39.51,39.61,1297400.0,29.1441,29.2178,29.0926,29.1662,1297400.0
2009-11-05 13:30:00,39.6,39.77,39.55,39.6,1359000.0,29.1589,29.284,29.122,29.1589,1359000.0
2009-11-05 14:00:00,39.6,39.7,39.51,39.65,1146200.0,29.1589,29.2325,29.0926,29.1957,1146200.0
2009-11-05 14:30:00,39.65,39.88,39.65,39.85,1376200.0,29.1957,29.365,29.1957,29.343,1376200.0
2009-11-05 15:00:00,39.85,39.94,39.77,39.83,1582200.0,29.343,29.4092,29.284,29.3282,1582200.0
2009-11-05 15:30:00,39.82,39.83,39.46,39.75,5623200.0,29.3209,29.3282,29.0558,29.2693,5623200.0
2009-11-06 09:30:00,39.29,40.13,39.29,40.02,5008000.0,28.9306,29.5491,28.9306,29.4681,5008000.0
2009-11-06 10:00:00,40.02,40.15,39.45,39.48,3606600.0,29.4681,29.5639,29.0484,29.0705,3606600.0
2009-11-06 10:30:00,39.48,39.84,39.27,39.81,3553200.0,29.0705,29.3356,28.9159,29.3135,3553200.0
2009-11-06 11:00:00,39.81,39.87,39.41,39.63,1852600.0,29.3135,29.3577,29.019,29.181,1852600.0
2009-11-06 11:30:00,39.62,39.78,39.42,39.68,1355600.0,29.1736,29.2914,29.0263,29.2178,1355600.0
2009-11-06 12:00:00,39.68,39.92,39.66,39.81,1000000.0,29.2178,29.3945,29.203,29.3135,1000000.0
2009-11-06 12:30:00,39.82,39.91,39.63,39.68,1156800.0,29.3209,29.3871,29.181,29.2178,1156800.0
2009-11-06 13:00:00,39.68,39.83,39.5,39.72,1229400.0,29.2178,29.3282,29.0852,29.2472,1229400.0
2009-11-06 13:30:00,39.72,39.79,39.58,39.63,928800.0,29.2472,29.2988,29.1441,29.181,928800.0
2009-11-06 14:00:00,39.63,39.72,39.52,39.68,1159400.0,29.181,29.2472,29.1,29.2178,1159400.0
2009-11-06 14:30:00,39.69,39.82,39.66,39.69,1058000.0,29.2251,29.3209,29.203,29.2251,1058000.0
2009-11-06 15:00:00,39.69,39.77,39.62,39.76,1139600.0,29.2251,29.284,29.1736,29.2767,1139600.0
2009-11-06 15:30:00,39.77,39.8,39.7,39.77,314200.0,29.284,29.3061,29.2325,29.284,314200.0
2009-11-09 09:30:00,40.79,41.49,40.79,41.22,5336000.0,30.0351,30.5505,30.0351,30.3517,5336000.0
2009-11-09 10:00:00,41.22,41.52,41.22,41.46,2547600.0,30.3517,30.5726,30.3517,30.5284,2547600.0
2009-11-09 10:30:00,41.47,41.72,41.45,41.61,2531200.0,30.5358,30.7199,30.5211,30.6389,2531200.0
2009-11-09 11:00:00,41.62,41.71,41.52,41.67,2139400.0,30.6463,30.7125,30.5726,30.6831,2139400.0
2009-11-09 11:30:00,41.68,41.8,41.63,41.73,1967000.0,30.6904,30.7788,30.6536,30.7273,1967000.0
2009-11-09 12:00:00,41.72,41.85,41.59,41.69,1671400.0,30.7199,30.8156,30.6242,30.6978,1671400.0
2009-11-09 12:30:00,41.69,41.77,41.61,41.74,1356600.0,30.6978,30.7567,30.6389,30.7346,1356600.0
2009-11-09 13:00:00,41.74,41.74,41.47,41.59,1526800.0,30.7346,30.7346,30.5358,30.6242,1526800.0
2009-11-09 13:30:00,41.59,41.72,41.52,41.63,1180000.0,30.6242,30.7199,30.5726,30.6536,1180000.0
2009-11-09 14:00:00,41.63,41.67,41.5,41.6,882200.0,30.6536,30.6831,30.5579,30.6315,882200.0
2009-11-09 14:30:00,41.6,41.74,41.55,41.67,954000.0,30.6315,30.7346,30.5947,30.6831,954000.0
2009-11-09 15:00:00,41.66,41.72,41.55,41.58,1293400.0,30.6757,30.7199,30.5947,30.6168,1293400.0
2009-11-09 15:30:00,41.57,41.68,41.5,41.6,3454800.0,30.6094,30.6904,30.5579,30.6315,3454800.0
2009-11-10 09:30:00,41.24,41.69,41.18,41.37,3821000.0,30.3665,30.6978,30.3223,30.4622,3821000.0
2009-11-10 10:00:00,41.35,41.7,41.33,41.63,2555400.0,30.4475,30.7052,30.4327,30.6536,2555400.0
2009-11-10 10:30:00,41.65,41.73,40.88,40.93,3148600.0,30.6684,30.7273,30.1014,30.1382,3148600.0
2009-11-10 11:00:00,40.92,41.06,40.63,40.83,2506000.0,30.1308,30.2339,29.9173,30.0646,2506000.0
2009-11-10 11:30:00,40.83,41.15,40.66,40.98,1530000.0,30.0646,30.3002,29.9394,30.175,1530000.0
2009-11-10 12:00:00,40.98,41.06,40.85,40.85,1416200.0,30.175,30.2339,30.0793,30.0793,1416200.0
2009-11-10 12:30:00,40.85,41.22,40.84,41.19,1559200.0,30.0793,30.3517,30.0719,30.3296,1559200.0
2009-11-10 13:00:00,41.18,41.35,41.09,41.27,1350800.0,30.3223,30.4475,30.256,30.3885,1350800.0
2009-11-10 13:30:00,41.27,41.3,41.06,41.3,1001600.0,30.3885,30.4106,30.2339,30.4106,1001600.0
2009-11-10 14:00:00,41.3,41.6,41.24,41.57,4479400.0,30.4106,30.6315,30.3665,30.6094,4479400.0
2009-11-10 14:30:00,41.58,41.68,41.5,41.58,1309800.0,30.6168,30.6904,30.5579,30.6168,1309800.0
2009-11-10 15:00:00,41.59,41.62,41.45,41.51,1952600.0,30.6242,30.6463,30.5211,30.5653,1952600.0
2009-11-10 15:30:00,41.51,41.52,41.17,41.3,2707800.0,30.5653,30.5726,30.3149,30.4106,2707800.0
2009-11-11 09:30:00,42.18,42.3,41.77,42.17,4431600.0,31.0586,31.147,30.7567,31.0512,4431600.0
2009-11-11 10:00:00,42.18,42.35,42.05,42.22,3219000.0,31.0586,31.1838,30.9629,31.0881,3219000.0
2009-11-11 10:30:00,42.21,42.23,41.63,41.89,3643400.0,31.0807,31.0954,30.6536,30.8451,3643400.0
2009-11-11 11:00:00,41.89,41.95,41.56,41.78,2373600.0,30.8451,30.8893,30.6021,30.7641,2373600.0
2009-11-11 11:30:00,41.77,41.86,41.41,41.51,1815400.0,30.7567,30.823,30.4916,30.5653,1815400.0
2009-11-11 12:00:00,41.5,41.57,41.31,41.57,1616600.0,30.5579,30.6094,30.418,30.6094,1616600.0
2009-11-11 12:30:00,41.57,41.66,41.43,41.44,1385800.0,30.6094,30.6757,30.5064,30.5137,1385800.0
2009-11-11 13:00:00,41.44,41.63,41.42,41.48,1052000.0,30.5137,30.6536,30.499,30.5432,1052000.0
2009-11-11 13:30:00,41.47,41.54,41.17,41.34,1602000.0,30.5358,30.5874,30.3149,30.4401,1602000.0
2009-11-11 14:00:00,41.35,41.57,41.32,41.37,1344000.0,30.4475,30.6094,30.4254,30.4622,1344000.0
2009-11-11 14:30:00,41.37,41.43,41.24,41.37,1161200.0,30.4622,30.5064,30.3665,30.4622,1161200.0
2009-11-11 15:00:00,41.37,41.55,41.34,41.49,1262800.0,30.4622,30.5947,30.4401,30.5505,1262800.0
2009-11-11 15:30:00,41.49,41.53,41.38,41.48,2834000.0,30.5505,30.58,30.4695,30.5432,2834000.0
2009-11-12 09:30:00,41.33,41.6,40.88,41.47,5092000.0,30.4327,30.6315,30.1014,30.5358,5092000.0
2009-11-12 10:00:00,41.47,41.68,41.16,41.43,4616200.0,30.5358,30.6904,30.3075,30.5064,4616200.0
2009-11-12 10:30:00,41.43,41.6,41.3,41.4,1720000.0,30.5064,30.6315,30.4106,30.4843,1720000.0
2009-11-12 11:00:00,41.38,41.38,40.98,41.04,3181800.0,30.4695,30.4695,30.175,30.2192,3181800.0
2009-11-12 11:30:00,41.04,41.05,40.74,40.84,2469200.0,30.2192,30.2266,29.9983,30.0719,2469200.0
2009-11-12 12:00:00,40.84,41.02,40.82,40.84,874400.0,30.0719,30.2045,30.0572,30.0719,874400.0
2009-11-12 12:30:00,40.83,40.99,40.7,40.82,1293800.0,30.0646,30.1824,29.9688,30.0572,1293800.0
2009-11-12 13:00:00,40.82,40.84,40.55,40.69,2073000.0,30.0572,30.0719,29.8584,29.9615,2073000.0
2009-11-12 13:30:00,40.68,40.92,40.67,40.88,915000.0,29.9541,30.1308,29.9467,30.1014,915000.0
2009-11-12 14:00:00,40.88,41.07,40.83,40.89,1807600.0,30.1014,30.2413,30.0646,30.1087,1807600.0
2009-11-12 14:30:00,40.9,41.02,40.6,40.63,1406600.0,30.1161,30.2045,29.8952,29.9173,1406600.0
2009-11-12 15:00:00,40.63,40.73,40.42,40.45,1993400.0,29.9173,29.9909,29.7627,29.7848,1993400.0
2009-11-12 15:30:00,40.46,40.6,40.31,40.58,3424000.0,29.7921,29.8952,29.6817,29.8805,3424000.0
2009-11-13 09:30:00,40.88,41.0,40.45,40.59,3299400.0,30.1014,30.1897,29.7848,29.8878,3299400.0
2009-11-13 10:00:00,40.59,41.0,40.48,40.83,2352400.0,29.8878,30.1897,29.8068,30.0646,2352400.0
2009-11-13 10:30:00,40.81,41.0,40.63,40.9,1734400.0,30.0498,30.1897,29.9173,30.1161,1734400.0
2009-11-13 11:00:00,40.9,41.09,40.83,40.97,1635800.0,30.1161,30.256,30.0646,30.1676,1635800.0
2009-11-13 11:30:00,40.97,41.08,40.82,40.84,1232800.0,30.1676,30.2486,30.0572,30.0719,1232800.0
2009-11-13 12:00:00,40.85,41.25,40.45,41.23,1728000.0,30.0793,30.3738,29.7848,30.3591,1728000.0
2009-11-13 12:30:00,41.24,41.27,40.96,41.03,1078400.0,30.3665,30.3885,30.1603,30.2118,1078400.0
2009-11-13 13:00:00,41.03,41.06,40.9,41.01,698000.0,30.2118,30.2339,30.1161,30.1971,698000.0
2009-11-13 13:30:00,41.02,41.06,40.88,40.94,736200.0,30.2045,30.2339,30.1014,30.1456,736200.0
2009-11-13 14:00:00,40.93,41.05,40.69,40.73,1267600.0,30.1382,30.2266,29.9615,29.9909,1267600.0
2009-11-13 14:30:00,40.73,40.73,40.42,40.43,1970600.0,29.9909,29.9909,29.7627,29.77,1970600.0
2009-11-13 15:00:00,40.44,40.69,40.35,40.63,1424400.0,29.7774,29.9615,29.7111,29.9173,1424400.0
2009-11-13 15:30:00,40.63,40.9,40.6,40.83,2457800.0,29.9173,30.1161,29.8952,30.0646,2457800.0
2009-11-16 09:30:00,41.79,42.02,41.67,41.86,4229800.0,30.7714,30.9408,30.6831,30.823,4229800.0
2009-11-16 10:00:00,41.86,42.05,41.81,41.95,2599200.0,30.823,30.9629,30.7862,30.8893,2599200.0
2009-11-16 10:30:00,41.96,41.99,41.85,41.95,1520200.0,30.8966,30.9187,30.8156,30.8893,1520200.0
2009-11-16 11:00:00,41.96,41.98,41.84,41.94,970800.0,30.8966,30.9113,30.8083,30.8819,970800.0
2009-11-16 11:30:00,41.93,42.35,41.93,42.29,2673400.0,30.8745,31.1838,30.8745,31.1396,2673400.0
2009-11-16 12:00:00,42.27,42.38,41.84,42.01,2734600.0,31.1249,31.2059,30.8083,30.9334,2734600.0
2009-11-16 12:30:00,42.02,42.27,41.92,42.27,1249400.0,30.9408,31.1249,30.8672,31.1249,1249400.0
2009-11-16 13:00:00,42.26,42.35,42.13,42.29,1163000.0,31.1175,31.1838,31.0218,31.1396,1163000.0
2009-11-16 13:30:00,42.28,42.45,42.24,42.41,1165000.0,31.1322,31.2574,31.1028,31.228,1165000.0
2009-11-16 14:00:00,42.41,42.5,42.4,42.46,2027400.0,31.228,31.2942,31.2206,31.2648,2027400.0
2009-11-16 14:30:00,42.46,42.48,42.24,42.33,1160400.0,31.2648,31.2795,31.1028,31.1691,1160400.0
2009-11-16 15:00:00,42.33,42.43,41.9,42.02,2663400.0,31.1691,31.2427,30.8524,30.9408,2663400.0
2009-11-16 15:30:00,42.01,42.26,41.93,42.22,2973400.0,30.9334,31.1175,30.8745,31.0881,2973400.0
2009-11-17 09:30:00,41.98,42.09,41.73,41.95,3630600.0,30.9113,30.9923,30.7273,30.8893,3630600.0
2009-11-17 10:00:00,41.94,42.02,41.66,41.88,2323000.0,30.8819,30.9408,30.6757,30.8377,2323000.0
2009-11-17 10:30:00,41.88,41.88,41.52,41.73,2010400.0,30.8377,30.8377,30.5726,30.7273,2010400.0
2009-11-17 11:00:00,41.72,41.74,41.46,41.58,1468400.0,30.7199,30.7346,30.5284,30.6168,1468400.0
2009-11-17 11:30:00,41.59,41.73,41.51,41.68,1280000.0,30.6242,30.7273,30.5653,30.6904,1280000.0
2009-11-17 12:00:00,41.67,41.95,41.62,41.87,1377800.0,30.6831,30.8893,30.6463,30.8303,1377800.0
2009-11-17 12:30:00,41.87,42.08,41.85,41.96,1311600.0,30.8303,30.985,30.8156,30.8966,1311600.0
2009-11-17 13:00:00,41.96,41.98,41.7,41.89,1369400.0,30.8966,30.9113,30.7052,30.8451,1369400.0
2009-11-17 13:30:00,41.9,42.2,41.87,42.13,1358400.0,30.8524,31.0733,30.8303,31.0218,1358400.0
2009-11-17 14:00:00,42.13,42.23,42.07,42.21,1243800.0,31.0218,31.0954,30.9776,31.0807,1243800.0
2009-11-17 14:30:00,42.21,42.39,42.16,42.34,1429800.0,31.0807,31.2132,31.0439,31.1764,1429800.0
2009-11-17 15:00:00,42.34,42.55,42.31,42.52,1897400.0,31.1764,31.3311,31.1543,31.309,1897400.0
2009-11-17 15:30:00,42.52,42.68,42.48,42.63,2591200.0,31.309,31.4268,31.2795,31.39,2591200.0
2009-11-18 09:30:00,42.98,43.06,42.36,42.46,5083800.0,31.6477,31.7066,31.1912,31.2648,5083800.0
2009-11-18 10:00:00,42.46,42.61,42.35,42.51,2185200.0,31.2648,31.3752,31.1838,31.3016,2185200.0
2009-11-18 10:30:00,42.52,42.79,42.43,42.62,2019200.0,31.309,31.5078,31.2427,31.3826,2019200.0
2009-11-18 11:00:00,42.61,42.8,42.36,42.55,1817000.0,31.3752,31.5151,31.1912,31.3311,1817000.0
2009-11-18 11:30:00,42.54,42.74,42.47,42.72,952200.0,31.3237,31.471,31.2721,31.4562,952200.0
2009-11-18 12:00:00,42.73,42.73,42.38,42.44,935800.0,31.4636,31.4636,31.2059,31.2501,935800.0
2009-11-18 12:30:00,42.45,42.48,42.07,42.12,1301400.0,31.2574,31.2795,30.9776,31.0144,1301400.0
2009-11-18 13:00:00,42.12,42.15,41.85,41.96,1536000.0,31.0144,31.0365,30.8156,30.8966,1536000.0
2009-11-18 13:30:00,41.97,42.08,41.88,41.89,970000.0,30.904,30.985,30.8377,30.8451,970000.0
2009-11-18 14:00:00,41.88,42.22,41.88,42.04,1186600.0,30.8377,31.0881,30.8377,30.9555,1186600.0
2009-11-18 14:30:00,42.04,42.07,41.8,41.99,1556800.0,30.9555,30.9776,30.7788,30.9187,1556800.0
2009-11-18 15:00:00,41.99,42.39,41.94,42.37,1909000.0,30.9187,31.2132,30.8819,31.1985,1909000.0
2009-11-18 15:30:00,42.38,42.4,42.22,42.36,2077800.0,31.2059,31.2206,31.0881,31.1912,2077800.0
2009-11-19 09:30:00,41.96,42.09,41.25,41.52,4759000.0,30.8966,30.9923,30.3738,30.5726,4759000.0
2009-11-19 10:00:00,41.51,41.7,41.41,41.57,3431400.0,30.5653,30.7052,30.4916,30.6094,3431400.0
2009-11-19 10:30:00,41.57,41.64,41.35,41.38,2262000.0,30.6094,30.661,30.4475,30.4695,2262000.0
2009-11-19 11:00:00,41.38,41.62,41.25,41.59,1777600.0,30.4695,30.6463,30.3738,30.6242,1777600.0
2009-11-19 11:30:00,41.59,41.77,41.47,41.72,893200.0,30.6242,30.7567,30.5358,30.7199,893200.0
2009-11-19 12:00:00,41.72,41.99,41.69,41.94,1292600.0,30.7199,30.9187,30.6978,30.8819,1292600.0
2009-11-19 12:30:00,41.93,42.05,41.71,41.85,1214200.0,30.8745,30.9629,30.7125,30.8156,1214200.0
2009-11-19 13:00:00,41.85,41.96,41.67,41.87,1357000.0,30.8156,30.8966,30.6831,30.8303,1357000.0
2009-11-19 13:30:00,41.88,42.2,41.88,42.17,1517000.0,30.8377,31.0733,30.8377,31.0512,1517000.0
2009-11-19 14:00:00,42.16,42.34,42.0,42.27,1822000.0,31.0439,31.1764,30.9261,31.1249,1822000.0
2009-11-19 14:30:00,42.27,42.63,42.26,42.45,2591000.0,31.1249,31.39,31.1175,31.2574,2591000.0
2009-11-19 15:00:00,42.45,42.47,42.26,42.29,2061200.0,31.2574,31.2721,31.1175,31.1396,2061200.0
2009-11-19 15:30:00,42.29,42.48,42.14,42.41,3147000.0,31.1396,31.2795,31.0292,31.228,3147000.0
2009-11-20 09:30:00,42.04,42.16,41.84,41.9,4141600.0,30.9555,31.0439,30.8083,30.8524,4141600.0
2009-11-20 10:00:00,41.89,41.92,41.55,41.87,2680000.0,30.8451,30.8672,30.5947,30.8303,2680000.0
2009-11-20 10:30:00,41.87,41.88,41.56,41.67,1322200.0,30.8303,30.8377,30.6021,30.6831,1322200.0
2009-11-20 11:00:00,41.67,41.86,41.6,41.69,1218000.0,30.6831,30.823,30.6315,30.6978,1218000.0
2009-11-20 11:30:00,41.69,42.1,41.66,42.02,1255800.0,30.6978,30.9997,30.6757,30.9408,1255800.0
2009-11-20 12:00:00,42.02,42.03,41.9,41.96,734200.0,30.9408,30.9482,30.8524,30.8966,734200.0
2009-11-20 12:30:00,41.96,42.05,41.91,42.01,654800.0,30.8966,30.9629,30.8598,30.9334,654800.0
2009-11-20 13:00:00,42.02,42.22,42.01,42.19,1177800.0,30.9408,31.0881,30.9334,31.066,1177800.0
2009-11-20 13:30:00,42.2,42.25,42.1,42.22,1816000.0,31.0733,31.1102,30.9997,31.0881,1816000.0
2009-11-20 14:00:00,42.23,42.35,42.19,42.33,1007000.0,31.0954,31.1838,31.066,31.1691,1007000.0
2009-11-20 14:30:00,42.33,42.36,42.26,42.27,1644800.0,31.1691,31.1912,31.1175,31.1249,1644800.0
2009-11-20 15:00:00,42.27,42.36,42.21,42.35,956800.0,31.1249,31.1912,31.0807,31.1838,956800.0
2009-11-20 15:30:00,42.35,42.44,42.23,42.32,3075600.0,31.1838,31.2501,31.0954,31.1617,3075600.0
2009-11-23 09:30:00,43.29,43.61,43.25,43.49,3619400.0,31.8759,32.1116,31.8465,32.0232,3619400.0
2009-11-23 10:00:00,43.5,43.62,43.43,43.53,2402200.0,32.0306,32.1189,31.979,32.0527,2402200.0
2009-11-23 10:30:00,43.55,43.59,43.21,43.33,1864000.0,32.0674,32.0968,31.817,31.9054,1864000.0
2009-11-23 11:00:00,43.34,43.48,43.27,43.29,1157000.0,31.9128,32.0158,31.8612,31.8759,1157000.0
2009-11-23 11:30:00,43.28,43.38,43.21,43.24,1199000.0,31.8686,31.9422,31.817,31.8391,1199000.0
2009-11-23 12:00:00,43.24,43.29,43.07,43.07,1226400.0,31.8391,31.8759,31.7139,31.7139,1226400.0
2009-11-23 12:30:00,43.07,43.16,42.91,42.95,1727000.0,31.7139,31.7802,31.5961,31.6256,1727000.0
2009-11-23 13:00:00,42.95,42.99,42.7,42.74,1135600.0,31.6256,31.655,31.4415,31.471,1135600.0
2009-11-23 13:30:00,42.74,42.78,42.55,42.59,1162200.0,31.471,31.5004,31.3311,31.3605,1162200.0
2009-11-23 14:00:00,42.59,42.65,42.31,42.64,1803800.0,31.3605,31.4047,31.1543,31.3973,1803800.0
2009-11-23 14:30:00,42.63,42.83,42.6,42.66,1067600.0,31.39,31.5372,31.3679,31.4121,1067600.0
2009-11-23 15:00:00,42.66,42.74,42.6,42.62,1136600.0,31.4121,31.471,31.3679,31.3826,1136600.0
2009-11-23 15:30:00,42.62,42.66,42.45,42.61,3021600.0,31.3826,31.4121,31.2574,31.3752,3021600.0
2009-11-24 09:30:00,42.74,42.79,42.01,42.18,3318800.0,31.471,31.5078,30.9334,31.0586,3318800.0
2009-11-24 10:00:00,42.22,42.5,42.13,42.33,2103800.0,31.0881,31.2942,31.0218,31.1691,2103800.0
2009-11-24 10:30:00,42.33,42.67,42.29,42.47,1748600.0,31.1691,31.4194,31.1396,31.2721,1748600.0
2009-11-24 11:00:00,42.47,42.52,42.2,42.25,1331400.0,31.2721,31.309,31.0733,31.1102,1331400.0
2009-11-24 11:30:00,42.26,42.48,42.18,42.45,1055200.0,31.1175,31.2795,31.0586,31.2574,1055200.0
2009-11-24 12:00:00,42.45,42.5,42.41,42.43,714400.0,31.2574,31.2942,31.228,31.2427,714400.0
2009-11-24 12:30:00,42.42,42.47,42.31,42.34,1041800.0,31.2353,31.2721,31.1543,31.1764,1041800.0
2009-11-24 13:00:00,42.34,42.5,42.31,42.47,788000.0,31.1764,31.2942,31.1543,31.2721,788000.0
2009-11-24 13:30:00,42.46,42.52,42.27,42.45,900400.0,31.2648,31.309,31.1249,31.2574,900400.0
2009-11-24 14:00:00,42.46,42.75,42.33,42.71,1378600.0,31.2648,31.4783,31.1691,31.4489,1378600.0
2009-11-24 14:30:00,42.71,42.95,42.62,42.86,1383800.0,31.4489,31.6256,31.3826,31.5593,1383800.0
2009-11-24 15:00:00,42.86,42.88,42.67,42.77,881600.0,31.5593,31.574,31.4194,31.493,881600.0
2009-11-24 15:30:00,42.77,42.83,42.61,42.83,1888800.0,31.493,31.5372,31.3752,31.5372,1888800.0
2009-11-25 09:30:00,43.15,43.25,42.88,43.13,2444800.0,31.7729,31.8465,31.574,31.7581,2444800.0
2009-11-25 10:00:00,43.12,43.4,43.03,43.27,2108800.0,31.7508,31.9569,31.6845,31.8612,2108800.0
2009-11-25 10:30:00,43.27,43.4,43.27,43.31,1104000.0,31.8612,31.9569,31.8612,31.8907,1104000.0
2009-11-25 11:00:00,43.3,43.48,43.29,43.47,1084400.0,31.8833,32.0158,31.8759,32.0085,1084400.0
2009-11-25 11:30:00,43.46,43.58,43.36,43.4,1454000.0,32.0011,32.0895,31.9275,31.9569,1454000.0
2009-11-25 12:00:00,43.41,43.44,43.25,43.33,965400.0,31.9643,31.9864,31.8465,31.9054,965400.0
2009-11-25 12:30:00,43.32,43.42,43.27,43.39,787200.0,31.898,31.9717,31.8612,31.9496,787200.0
2009-11-25 13:00:00,43.4,43.54,43.35,43.43,683200.0,31.9569,32.06,31.9201,31.979,683200.0
2009-11-25 13:30:00,43.44,43.5,43.35,43.45,513000.0,31.9864,32.0306,31.9201,31.9938,513000.0
2009-11-25 14:00:00,43.44,43.48,43.34,43.44,537200.0,31.9864,32.0158,31.9128,31.9864,537200.0
2009-11-25 14:30:00,43.43,43.55,43.41,43.54,819600.0,31.979,32.0674,31.9643,32.06,819600.0
2009-11-25 15:00:00,43.54,43.63,43.47,43.62,1245000.0,32.06,32.1263,32.0085,32.1189,1245000.0
2009-11-25 15:30:00,43.62,43.68,43.52,43.65,2079600.0,32.1189,32.1631,32.0453,32.141,2079600.0
2009-11-27 09:30:00,41.8,42.24,41.41,42.2,5955000.0,30.7788,31.1028,30.4916,31.0733,5955000.0
2009-11-27 10:00:00,42.19,42.54,42.15,42.41,3017400.0,31.066,31.3237,31.0365,31.228,3017400.0
2009-11-27 10:30:00,42.42,42.68,42.25,42.57,2159400.0,31.2353,31.4268,31.1102,31.3458,2159400.0
2009-11-27 11:00:00,42.58,42.84,42.45,42.54,2258200.0,31.3531,31.5446,31.2574,31.3237,2258200.0
2009-11-27 11:30:00,42.53,42.62,42.45,42.48,1512000.0,31.3163,31.3826,31.2574,31.2795,1512000.0
2009-11-27 12:00:00,42.49,42.52,42.3,42.37,1462000.0,31.2869,31.309,31.147,31.1985,1462000.0
2009-11-27 12:30:00,42.37,42.56,42.05,42.1,3318400.0,31.1985,31.3384,30.9629,30.9997,3318400.0
2009-11-30 09:30:00,41.8,41.95,41.37,41.91,5182200.0,30.7788,30.8893,30.4622,30.8598,5182200.0
2009-11-30 10:00:00,41.91,42.07,41.82,42.0,2506000.0,30.8598,30.9776,30.7935,30.9261,2506000.0
2009-11-30 10:30:00,42.0,42.09,41.58,41.67,1891600.0,30.9261,30.9923,30.6168,30.6831,1891600.0
2009-11-30 11:00:00,41.67,41.68,41.4,41.44,1964400.0,30.6831,30.6904,30.4843,30.5137,1964400.0
2009-11-30 11:30:00,41.43,41.48,41.26,41.38,1839000.0,30.5064,30.5432,30.3812,30.4695,1839000.0
2009-11-30 12:00:00,41.38,41.57,41.32,41.35,1261000.0,30.4695,30.6094,30.4254,30.4475,1261000.0
2009-11-30 12:30:00,41.36,41.38,41.14,41.21,1778800.0,30.4548,30.4695,30.2928,30.3444,1778800.0
2009-11-30 13:00:00,41.21,41.37,41.07,41.35,1008600.0,30.3444,30.4622,30.2413,30.4475,1008600.0
2009-11-30 13:30:00,41.35,41.53,41.22,41.47,1157000.0,30.4475,30.58,30.3517,30.5358,1157000.0
2009-11-30 14:00:00,41.47,41.55,41.31,41.37,1481800.0,30.5358,30.5947,30.418,30.4622,1481800.0
2009-11-30 14:30:00,41.37,41.38,41.13,41.14,980000.0,30.4622,30.4695,30.2855,30.2928,980000.0
2009-11-30 15:00:00,41.15,41.45,41.13,41.41,1904600.0,30.3002,30.5211,30.2855,30.4916,1904600.0
2009-11-30 15:30:00,41.41,41.55,41.35,41.42,3365600.0,30.4916,30.5947,30.4475,30.499,3365600.0
2009-12-01 09:30:00,42.03,42.4,41.94,42.09,4000800.0,30.9482,31.2206,30.8819,30.9923,4000800.0
2009-12-01 10:00:00,42.09,42.17,41.83,42.17,2984000.0,30.9923,31.0512,30.8009,31.0512,2984000.0
2009-12-01 10:30:00,42.17,42.26,41.98,42.18,1767200.0,31.0512,31.1175,30.9113,31.0586,1767200.0
2009-12-01 11:00:00,42.19,42.38,42.12,42.32,1770600.0,31.066,31.2059,31.0144,31.1617,1770600.0
2009-12-01 11:30:00,42.32,42.4,42.16,42.36,1231400.0,31.1617,31.2206,31.0439,31.1912,1231400.0
2009-12-01 12:00:00,42.36,42.52,42.28,42.31,1369800.0,31.1912,31.309,31.1322,31.1543,1369800.0
2009-12-01 12:30:00,42.31,42.41,42.24,42.38,771800.0,31.1543,31.228,31.1028,31.2059,771800.0
2009-12-01 13:00:00,42.38,42.6,42.38,42.54,1001200.0,31.2059,31.3679,31.2059,31.3237,1001200.0
2009-12-01 13:30:00,42.55,42.56,42.35,42.35,1245600.0,31.3311,31.3384,31.1838,31.1838,1245600.0
2009-12-01 14:00:00,42.37,42.43,42.31,42.39,708400.0,31.1985,31.2427,31.1543,31.2132,708400.0
2009-12-01 14:30:00,42.38,42.45,42.2,42.26,1439800.0,31.2059,31.2574,31.0733,31.1175,1439800.0
2009-12-01 15:00:00,42.26,42.27,42.04,42.08,1360600.0,31.1175,31.1249,30.9555,30.985,1360600.0
2009-12-01 15:30:00,42.08,42.08,41.84,41.92,2980200.0,30.985,30.985,30.8083,30.8672,2980200.0
2009-12-02 09:30:00,42.1,42.74,42.08,42.66,3476400.0,30.9997,31.471,30.985,31.4121,3476400.0
2009-12-02 10:00:00,42.66,43.0,42.63,42.8,2410200.0,31.4121,31.6624,31.39,31.5151,2410200.0
2009-12-02 10:30:00,42.8,42.84,42.69,42.74,1331800.0,31.5151,31.5446,31.4341,31.471,1331800.0
2009-12-02 11:00:00,42.74,42.74,42.35,42.54,1949200.0,31.471,31.471,31.1838,31.3237,1949200.0
2009-12-02 11:30:00,42.54,42.7,42.52,42.63,896600.0,31.3237,31.4415,31.309,31.39,896600.0
2009-12-02 12:00:00,42.63,42.78,42.4,42.48,1419400.0,31.39,31.5004,31.2206,31.2795,1419400.0
2009-12-02 12:30:00,42.49,42.67,41.99,42.65,955800.0,31.2869,31.4194,30.9187,31.4047,955800.0
2009-12-02 13:00:00,42.66,42.72,42.54,42.56,679000.0,31.4121,31.4562,31.3237,31.3384,679000.0
2009-12-02 13:30:00,42.56,42.63,42.45,42.51,1149800.0,31.3384,31.39,31.2574,31.3016,1149800.0
2009-12-02 14:00:00,42.51,42.62,42.31,42.46,1526600.0,31.3016,31.3826,31.1543,31.2648,1526600.0
2009-12-02 14:30:00,42.47,42.54,42.43,42.45,1217000.0,31.2721,31.3237,31.2427,31.2574,1217000.0
2009-12-02 15:00:00,42.46,42.49,42.41,42.45,1468600.0,31.2648,31.2869,31.228,31.2574,1468600.0
2009-12-02 15:30:00,42.44,42.61,42.4,42.58,2850800.0,31.2501,31.3752,31.2206,31.3531,2850800.0
2009-12-03 09:30:00,42.33,42.74,42.3,42.49,2812600.0,31.1691,31.471,31.147,31.2869,2812600.0
2009-12-03 10:00:00,42.49,42.49,41.8,42.19,3940400.0,31.2869,31.2869,30.7788,31.066,3940400.0
2009-12-03 10:30:00,42.18,42.35,41.88,42.33,1771000.0,31.0586,31.1838,30.8377,31.1691,1771000.0
2009-12-03 11:00:00,42.33,42.42,42.21,42.35,763600.0,31.1691,31.2353,31.0807,31.1838,763600.0
2009-12-03 11:30:00,42.35,42.43,42.14,42.24,831600.0,31.1838,31.2427,31.0292,31.1028,831600.0
2009-12-03 12:00:00,42.24,42.4,42.09,42.29,1039000.0,31.1028,31.2206,30.9923,31.1396,1039000.0
2009-12-03 12:30:00,42.29,42.48,42.24,42.46,1005800.0,31.1396,31.2795,31.1028,31.2648,1005800.0
2009-12-03 13:00:00,42.46,42.66,42.36,42.59,1228200.0,31.2648,31.4121,31.1912,31.3605,1228200.0
2009-12-03 13:30:00,42.6,42.77,42.57,42.67,976800.0,31.3679,31.493,31.3458,31.4194,976800.0
2009-12-03 14:00:00,42.67,42.71,42.38,42.48,1053400.0,31.4194,31.4489,31.2059,31.2795,1053400.0
2009-12-03 14:30:00,42.47,42.62,42.24,42.33,1082800.0,31.2721,31.3826,31.1028,31.1691,1082800.0
2009-12-03 15:00:00,42.32,42.49,42.22,42.27,1042800.0,31.1617,31.2869,31.0881,31.1249,1042800.0
2009-12-03 15:30:00,42.27,42.32,41.82,41.9,2915400.0,31.1249,31.1617,30.7935,30.8524,2915400.0
2009-12-04 09:30:00,42.18,42.4,41.55,41.7,4864800.0,31.0586,31.2206,30.5947,30.7052,4864800.0
2009-12-04 10:00:00,41.7,41.71,41.18,41.23,3959200.0,30.7052,30.7125,30.3223,30.3591,3959200.0
2009-12-04 10:30:00,41.23,41.28,40.03,40.03,5858000.0,30.3591,30.3959,29.4755,29.4755,5858000.0
2009-12-04 11:00:00,40.05,40.47,39.8,39.97,5512200.0,29.4902,29.7995,29.3061,29.4313,5512200.0
2009-12-04 11:30:00,39.97,40.09,39.37,39.94,5130400.0,29.4313,29.5197,28.9895,29.4092,5130400.0
2009-12-04 12:00:00,39.94,40.37,39.91,40.19,2406800.0,29.4092,29.7258,29.3871,29.5933,2406800.0
2009-12-04 12:30:00,40.19,40.5,40.16,40.23,1804200.0,29.5933,29.8216,29.5712,29.6228,1804200.0
2009-12-04 13:00:00,40.23,40.41,39.88,39.88,1356800.0,29.6228,29.7553,29.365,29.365,1356800.0
2009-12-04 13:30:00,39.88,39.93,39.52,39.56,1953400.0,29.365,29.4019,29.1,29.1294,1953400.0
2009-12-04 14:00:00,39.56,39.78,39.5,39.67,1839200.0,29.1294,29.2914,29.0852,29.2104,1839200.0
2009-12-04 14:30:00,39.69,39.95,39.54,39.67,1908200.0,29.2251,29.4166,29.1147,29.2104,1908200.0
2009-12-04 15:00:00,39.66,40.25,39.6,40.0,2337600.0,29.203,29.6375,29.1589,29.4534,2337600.0
2009-12-04 15:30:00,40.01,40.08,39.64,39.94,3468800.0,29.4608,29.5123,29.1883,29.4092,3468800.0
2009-12-07 09:30:00,39.54,39.99,39.13,39.61,4477600.0,29.1147,29.446,28.8128,29.1662,4477600.0
2009-12-07 10:00:00,39.61,39.86,39.35,39.84,2721000.0,29.1662,29.3503,28.9748,29.3356,2721000.0
2009-12-07 10:30:00,39.85,39.99,39.72,39.94,1793200.0,29.343,29.446,29.2472,29.4092,1793200.0
2009-12-07 11:00:00,39.94,39.95,39.72,39.74,969400.0,29.4092,29.4166,29.2472,29.262,969400.0
2009-12-07 11:30:00,39.74,39.9,39.72,39.77,805200.0,29.262,29.3798,29.2472,29.284,805200.0
2009-12-07 12:00:00,39.79,39.84,39.57,39.58,860000.0,29.2988,29.3356,29.1368,29.1441,860000.0
2009-12-07 12:30:00,39.59,40.16,39.54,40.07,3108800.0,29.1515,29.5712,29.1147,29.5049,3108800.0
2009-12-07 13:00:00,40.06,40.34,39.99,40.27,2248800.0,29.4976,29.7038,29.446,29.6522,2248800.0
2009-12-07 13:30:00,40.29,40.3,39.95,39.98,1213400.0,29.6669,29.6743,29.4166,29.4387,1213400.0
2009-12-07 14:00:00,39.98,40.08,39.74,39.77,1092600.0,29.4387,29.5123,29.262,29.284,1092600.0
2009-12-07 14:30:00,39.76,39.77,39.35,39.41,1947800.0,29.2767,29.284,28.9748,29.019,1947800.0
2009-12-07 15:00:00,39.42,39.55,39.23,39.23,1525400.0,29.0263,29.122,28.8864,28.8864,1525400.0
2009-12-07 15:30:00,39.23,39.5,39.23,39.32,2910200.0,28.8864,29.0852,28.8864,28.9527,2910200.0
2009-12-08 09:30:00,38.79,38.95,38.18,38.54,4841400.0,28.5624,28.6802,28.1133,28.3784,4841400.0
2009-12-08 10:00:00,38.53,38.53,38.0,38.46,3743400.0,28.371,28.371,27.9807,28.3194,3743400.0
2009-12-08 10:30:00,38.46,38.56,38.25,38.38,1974800.0,28.3194,28.3931,28.1648,28.2605,1974800.0
2009-12-08 11:00:00,38.39,38.82,38.36,38.81,3308600.0,28.2679,28.5845,28.2458,28.5772,3308600.0
2009-12-08 11:30:00,38.81,38.88,38.51,38.56,1916200.0,28.5772,28.6287,28.3563,28.3931,1916200.0
2009-12-08 12:00:00,38.57,38.65,38.33,38.4,991000.0,28.4004,28.4593,28.2237,28.2753,991000.0
2009-12-08 12:30:00,38.4,38.6,38.33,38.6,1346400.0,28.2753,28.4225,28.2237,28.4225,1346400.0
2009-12-08 13:00:00,38.59,38.7,38.4,38.42,1370400.0,28.4152,28.4962,28.2753,28.29,1370400.0
2009-12-08 13:30:00,38.42,38.68,38.41,38.51,1196000.0,28.29,28.4814,28.2826,28.3563,1196000.0
2009-12-08 14:00:00,38.5,38.56,38.32,38.38,1344200.0,28.3489,28.3931,28.2164,28.2605,1344200.0
2009-12-08 14:30:00,38.39,38.44,38.18,38.19,2034400.0,28.2679,28.3047,28.1133,28.1206,2034400.0
2009-12-08 15:00:00,38.19,38.33,38.1,38.29,2022800.0,28.1206,28.2237,28.0544,28.1943,2022800.0
2009-12-08 15:30:00,38.28,38.34,38.06,38.15,3449400.0,28.1869,28.2311,28.0249,28.0912,3449400.0
2009-12-09 09:30:00,38.5,38.5,38.11,38.27,3941200.0,28.3489,28.3489,28.0617,28.1795,3941200.0
2009-12-09 10:00:00,38.27,38.55,38.24,38.47,2184800.0,28.1795,28.3857,28.1575,28.3268,2184800.0
2009-12-09 10:30:00,38.48,39.05,38.38,38.76,3662000.0,28.3342,28.7539,28.2605,28.5403,3662000.0
2009-12-09 11:00:00,38.77,38.95,38.71,38.82,1629000.0,28.5477,28.6802,28.5035,28.5845,1629000.0
2009-12-09 11:30:00,38.83,38.94,38.62,38.88,1125000.0,28.5919,28.6729,28.4373,28.6287,1125000.0
2009-12-09 12:00:00,38.88,38.88,38.26,38.35,2127600.0,28.6287,28.6287,28.1722,28.2384,2127600.0
2009-12-09 12:30:00,38.35,38.54,38.27,38.48,990200.0,28.2384,28.3784,28.1795,28.3342,990200.0
2009-12-09 13:00:00,38.48,38.52,38.21,38.44,1509200.0,28.3342,28.3636,28.1354,28.3047,1509200.0
2009-12-09 13:30:00,38.44,38.57,38.34,38.45,1085600.0,28.3047,28.4004,28.2311,28.3121,1085600.0
2009-12-09 14:00:00,38.44,38.66,38.42,38.51,1044400.0,28.3047,28.4667,28.29,28.3563,1044400.0
2009-12-09 14:30:00,38.51,38.89,38.5,38.81,1483400.0,28.3563,28.6361,28.3489,28.5772,1483400.0
2009-12-09 15:00:00,38.81,39.2,38.81,39.08,2107800.0,28.5772,28.8643,28.5772,28.776,2107800.0
2009-12-09 15:30:00,39.09,39.25,39.0,39.16,2744800.0,28.7833,28.9011,28.7171,28.8349,2744800.0
2009-12-10 09:30:00,39.46,39.63,39.21,39.23,3080800.0,29.0558,29.181,28.8717,28.8864,3080800.0
2009-12-10 10:00:00,39.23,39.29,38.85,39.09,2565600.0,28.8864,28.9306,28.6066,28.7833,2565600.0
2009-12-10 10:30:00,39.09,39.21,38.85,38.94,1627000.0,28.7833,28.8717,28.6066,28.6729,1627000.0
2009-12-10 11:00:00,38.93,38.94,38.63,38.85,1740200.0,28.6655,28.6729,28.4446,28.6066,1740200.0
2009-12-10 11:30:00,38.84,38.99,38.79,38.92,1098800.0,28.5993,28.7097,28.5624,28.6582,1098800.0
2009-12-10 12:00:00,38.92,39.02,38.76,38.82,1004400.0,28.6582,28.7318,28.5403,28.5845,1004400.0
2009-12-10 12:30:00,38.82,38.94,38.75,38.83,662600.0,28.5845,28.6729,28.533,28.5919,662600.0
2009-12-10 13:00:00,38.84,38.86,38.65,38.74,1044600.0,28.5993,28.614,28.4593,28.5256,1044600.0
2009-12-10 13:30:00,38.74,38.94,38.74,38.84,725800.0,28.5256,28.6729,28.5256,28.5993,725800.0
2009-12-10 14:00:00,38.84,39.12,38.83,39.08,763400.0,28.5993,28.8054,28.5919,28.776,763400.0
2009-12-10 14:30:00,39.08,39.13,38.94,39.01,674400.0,28.776,28.8128,28.6729,28.7244,674400.0
2009-12-10 15:00:00,39.01,39.02,38.8,38.84,1041000.0,28.7244,28.7318,28.5698,28.5993,1041000.0
2009-12-10 15:30:00,38.84,39.05,38.76,38.88,2460200.0,28.5993,28.7539,28.5403,28.6287,2460200.0
2009-12-11 09:30:00,39.3,39.45,38.88,39.26,3458200.0,28.938,29.0484,28.6287,28.9085,3458200.0
2009-12-11 10:00:00,39.26,39.35,38.92,39.2,3115400.0,28.9085,28.9748,28.6582,28.8643,3115400.0
2009-12-11 10:30:00,39.2,39.37,39.06,39.3,1764200.0,28.8643,28.9895,28.7612,28.938,1764200.0
2009-12-11 11:00:00,39.3,39.33,38.77,38.87,1843200.0,28.938,28.9601,28.5477,28.6213,1843200.0
2009-12-11 11:30:00,38.87,38.9,38.54,38.69,1779400.0,28.6213,28.6434,28.3784,28.4888,1779400.0
2009-12-11 12:00:00,38.7,38.77,38.63,38.63,960600.0,28.4962,28.5477,28.4446,28.4446,960600.0
2009-12-11 12:30:00,38.63,38.78,38.6,38.7,880600.0,28.4446,28.5551,28.4225,28.4962,880600.0
2009-12-11 13:00:00,38.7,38.74,38.56,38.62,957600.0,28.4962,28.5256,28.3931,28.4373,957600.0
2009-12-11 13:30:00,38.63,38.63,38.27,38.41,1778400.0,28.4446,28.4446,28.1795,28.2826,1778400.0
2009-12-11 14:00:00,38.41,38.54,38.38,38.49,1049400.0,28.2826,28.3784,28.2605,28.3415,1049400.0
2009-12-11 14:30:00,38.49,38.49,38.26,38.33,1873200.0,28.3415,28.3415,28.1722,28.2237,1873200.0
2009-12-11 15:00:00,38.33,38.49,38.32,38.41,1347600.0,28.2237,28.3415,28.2164,28.2826,1347600.0
2009-12-11 15:30:00,38.42,38.49,38.27,38.44,2807000.0,28.29,28.3415,28.1795,28.3047,2807000.0
2009-12-14 09:30:00,38.98,38.99,38.61,38.81,2992800.0,28.7023,28.7097,28.4299,28.5772,2992800.0
2009-12-14 10:00:00,38.8,38.87,38.48,38.63,2037000.0,28.5698,28.6213,28.3342,28.4446,2037000.0
2009-12-14 10:30:00,38.63,38.77,38.46,38.66,1295800.0,28.4446,28.5477,28.3194,28.4667,1295800.0
2009-12-14 11:00:00,38.67,38.96,38.6,38.93,1032600.0,28.4741,28.6876,28.4225,28.6655,1032600.0
2009-12-14 11:30:00,38.95,39.08,38.88,38.93,912600.0,28.6802,28.776,28.6287,28.6655,912600.0
2009-12-14 12:00:00,38.93,39.23,38.93,39.22,1118000.0,28.6655,28.8864,28.6655,28.8791,1118000.0
2009-12-14 12:30:00,39.23,39.45,39.19,39.34,1111000.0,28.8864,29.0484,28.857,28.9674,1111000.0
2009-12-14 13:00:00,39.34,39.38,39.19,39.34,923600.0,28.9674,28.9969,28.857,28.9674,923600.0
2009-12-14 13:30:00,39.33,39.34,39.13,39.26,963800.0,28.9601,28.9674,28.8128,28.9085,963800.0
2009-12-14 14:00:00,39.24,39.32,39.2,39.25,659800.0,28.8938,28.9527,28.8643,28.9011,659800.0
2009-12-14 14:30:00,39.25,39.36,39.21,39.28,870600.0,28.9011,28.9821,28.8717,28.9232,870600.0
2009-12-14 15:00:00,39.29,39.39,39.21,39.32,946000.0,28.9306,29.0042,28.8717,28.9527,946000.0
2009-12-14 15:30:00,39.32,39.41,39.31,39.39,1783800.0,28.9527,29.019,28.9453,29.0042,1783800.0
2009-12-15 09:30:00,39.19,39.55,38.9,39.48,3101800.0,28.857,29.122,28.6434,29.0705,3101800.0
2009-12-15 10:00:00,39.48,39.93,39.43,39.74,2626000.0,29.0705,29.4019,29.0337,29.262,2626000.0
2009-12-15 10:30:00,39.73,39.91,39.66,39.68,1588400.0,29.2546,29.3871,29.203,29.2178,1588400.0
2009-12-15 11:00:00,39.68,39.86,39.54,39.6,1508800.0,29.2178,29.3503,29.1147,29.1589,1508800.0
2009-12-15 11:30:00,39.59,39.72,39.5,39.6,907400.0,29.1515,29.2472,29.0852,29.1589,907400.0
2009-12-15 12:00:00,39.6,39.7,39.57,39.6,775400.0,29.1589,29.2325,29.1368,29.1589,775400.0
2009-12-15 12:30:00,39.6,39.66,39.41,39.42,941000.0,29.1589,29.203,29.019,29.0263,941000.0
2009-12-15 13:00:00,39.41,39.49,39.22,39.24,1088400.0,29.019,29.0779,28.8791,28.8938,1088400.0
2009-12-15 13:30:00,39.24,39.43,39.18,39.37,901000.0,28.8938,29.0337,28.8496,28.9895,901000.0
2009-12-15 14:00:00,39.38,39.44,39.24,39.27,832200.0,28.9969,29.0411,28.8938,28.9159,832200.0
2009-12-15 14:30:00,39.27,39.33,39.2,39.3,907600.0,28.9159,28.9601,28.8643,28.938,907600.0
2009-12-15 15:00:00,39.3,39.36,39.12,39.13,1075400.0,28.938,28.9821,28.8054,28.8128,1075400.0
2009-12-15 15:30:00,39.13,39.17,39.01,39.06,2586800.0,28.8128,28.8422,28.7244,28.7612,2586800.0
2009-12-16 09:30:00,39.48,39.84,39.35,39.77,2548000.0,29.0705,29.3356,28.9748,29.284,2548000.0
2009-12-16 10:00:00,39.77,39.95,39.76,39.81,1982200.0,29.284,29.4166,29.2767,29.3135,1982200.0
2009-12-16 10:30:00,39.81,39.98,39.8,39.92,1423000.0,29.3135,29.4387,29.3061,29.3945,1423000.0
2009-12-16 11:00:00,39.92,40.06,39.89,40.05,1230000.0,29.3945,29.4976,29.3724,29.4902,1230000.0
2009-12-16 11:30:00,40.06,40.15,39.87,39.87,1156200.0,29.4976,29.5639,29.3577,29.3577,1156200.0
2009-12-16 12:00:00,39.87,39.95,39.77,39.89,872800.0,29.3577,29.4166,29.284,29.3724,872800.0
2009-12-16 12:30:00,39.88,39.92,39.75,39.8,525200.0,29.365,29.3945,29.2693,29.3061,525200.0
2009-12-16 13:00:00,39.8,39.94,39.8,39.92,583000.0,29.3061,29.4092,29.3061,29.3945,583000.0
2009-12-16 13:30:00,39.93,40.05,39.91,39.93,711800.0,29.4019,29.4902,29.3871,29.4019,711800.0
2009-12-16 14:00:00,39.93,40.02,39.67,39.83,1495800.0,29.4019,29.4681,29.2104,29.3282,1495800.0
2009-12-16 14:30:00,39.82,39.9,39.61,39.67,1741800.0,29.3209,29.3798,29.1662,29.2104,1741800.0
2009-12-16 15:00:00,39.67,39.85,39.57,39.63,1281800.0,29.2104,29.343,29.1368,29.181,1281800.0
2009-12-16 15:30:00,39.62,39.8,39.61,39.75,1654400.0,29.1736,29.3061,29.1662,29.2693,1654400.0
2009-12-17 09:30:00,39.13,39.22,38.72,38.74,2984800.0,28.8128,28.8791,28.5109,28.5256,2984800.0
2009-12-17 10:00:00,38.74,38.91,38.66,38.77,2114600.0,28.5256,28.6508,28.4667,28.5477,2114600.0
2009-12-17 10:30:00,38.77,38.97,38.65,38.9,1300800.0,28.5477,28.695,28.4593,28.6434,1300800.0
2009-12-17 11:00:00,38.91,38.93,38.67,38.68,1295200.0,28.6508,28.6655,28.4741,28.4814,1295200.0
2009-12-17 11:30:00,38.68,38.74,38.17,38.21,3088400.0,28.4814,28.5256,28.1059,28.1354,3088400.0
2009-12-17 12:00:00,38.21,38.39,38.1,38.24,2309200.0,28.1354,28.2679,28.0544,28.1575,2309200.0
2009-12-17 12:30:00,38.25,38.29,38.04,38.23,1357000.0,28.1648,28.1943,28.0102,28.1501,1357000.0
2009-12-17 13:00:00,38.23,38.42,38.19,38.4,993400.0,28.1501,28.29,28.1206,28.2753,993400.0
2009-12-17 13:30:00,38.4,38.45,38.16,38.29,1155400.0,28.2753,28.3121,28.0985,28.1943,1155400.0
2009-12-17 14:00:00,38.29,38.38,38.25,38.33,713600.0,28.1943,28.2605,28.1648,28.2237,713600.0
2009-12-17 14:30:00,38.33,38.4,38.13,38.23,985200.0,28.2237,28.2753,28.0765,28.1501,985200.0
2009-12-17 15:00:00,38.23,38.3,38.09,38.1,1239200.0,28.1501,28.2016,28.047,28.0544,1239200.0
2009-12-17 15:30:00,38.09,38.21,37.88,38.01,3605400.0,28.047,28.1354,27.8924,27.9881,3605400.0
2009-12-18 09:30:00,38.38,38.58,38.31,38.51,4075000.0,28.2605,28.4078,28.209,28.3563,4075000.0
2009-12-18 10:00:00,38.5,38.66,38.35,38.44,2293400.0,28.3489,28.4667,28.2384,28.3047,2293400.0
2009-12-18 10:30:00,38.43,38.44,38.04,38.22,1862400.0,28.2974,28.3047,28.0102,28.1427,1862400.0
2009-12-18 11:00:00,38.22,38.26,37.74,37.97,1839400.0,28.1427,28.1722,27.7893,27.9586,1839400.0
2009-12-18 11:30:00,37.97,38.06,37.74,38.02,1353000.0,27.9586,28.0249,27.7893,27.9955,1353000.0
2009-12-18 12:00:00,38.02,38.27,37.91,38.22,1088200.0,27.9955,28.1795,27.9145,28.1427,1088200.0
2009-12-18 12:30:00,38.22,38.42,38.13,38.29,914800.0,28.1427,28.29,28.0765,28.1943,914800.0
2009-12-18 13:00:00,38.29,38.41,38.13,38.4,831600.0,28.1943,28.2826,28.0765,28.2753,831600.0
2009-12-18 13:30:00,38.41,38.54,38.27,38.33,1172000.0,28.2826,28.3784,28.1795,28.2237,1172000.0
2009-12-18 14:00:00,38.32,38.44,38.28,38.36,685800.0,28.2164,28.3047,28.1869,28.2458,685800.0
2009-12-18 14:30:00,38.36,38.44,38.25,38.35,589400.0,28.2458,28.3047,28.1648,28.2384,589400.0
2009-12-18 15:00:00,38.34,38.44,38.2,38.2,839400.0,28.2311,28.3047,28.128,28.128,839400.0
2009-12-18 15:30:00,38.2,38.29,38.13,38.28,2374400.0,28.128,28.1943,28.0765,28.1869,2374400.0
2009-12-21 09:30:00,38.62,38.74,38.49,38.56,2308200.0,28.4373,28.5256,28.3415,28.3931,2308200.0
2009-12-21 10:00:00,38.57,38.71,38.46,38.47,1733400.0,28.4004,28.5035,28.3194,28.3268,1733400.0
2009-12-21 10:30:00,38.48,38.95,38.47,38.85,2232000.0,28.3342,28.6802,28.3268,28.6066,2232000.0
2009-12-21 11:00:00,38.84,38.97,38.65,38.76,1296200.0,28.5993,28.695,28.4593,28.5403,1296200.0
2009-12-21 11:30:00,38.76,39.08,38.59,39.05,1405200.0,28.5403,28.776,28.4152,28.7539,1405200.0
2009-12-21 12:00:00,39.05,39.15,39.02,39.06,1132000.0,28.7539,28.8275,28.7318,28.7612,1132000.0
2009-12-21 12:30:00,39.06,39.13,39.0,39.1,1442000.0,28.7612,28.8128,28.7171,28.7907,1442000.0
2009-12-21 13:00:00,39.09,39.11,38.97,39.05,1352400.0,28.7833,28.7981,28.695,28.7539,1352400.0
2009-12-21 13:30:00,39.06,39.07,38.93,39.04,998600.0,28.7612,28.7686,28.6655,28.7465,998600.0
2009-12-21 14:00:00,39.04,39.12,38.98,39.04,740800.0,28.7465,28.8054,28.7023,28.7465,740800.0
2009-12-21 14:30:00,39.04,39.06,38.98,39.02,580000.0,28.7465,28.7612,28.7023,28.7318,580000.0
2009-12-21 15:00:00,39.02,39.03,38.93,38.96,964400.0,28.7318,28.7392,28.6655,28.6876,964400.0
2009-12-21 15:30:00,38.95,39.05,38.9,38.98,2028400.0,28.6802,28.7539,28.6434,28.7023,2028400.0
2009-12-22 09:30:00,38.92,39.25,38.81,39.18,2220600.0,28.6582,28.9011,28.5772,28.8496,2220600.0
2009-12-22 10:00:00,39.19,39.3,39.06,39.21,1598200.0,28.857,28.938,28.7612,28.8717,1598200.0
2009-12-22 10:30:00,39.21,39.23,38.99,39.06,1443600.0,28.8717,28.8864,28.7097,28.7612,1443600.0
2009-12-22 11:00:00,39.05,39.06,38.82,38.88,1373800.0,28.7539,28.7612,28.5845,28.6287,1373800.0
2009-12-22 11:30:00,38.88,39.04,38.8,39.03,817200.0,28.6287,28.7465,28.5698,28.7392,817200.0
2009-12-22 12:00:00,39.03,39.2,38.99,39.18,687400.0,28.7392,28.8643,28.7097,28.8496,687400.0
2009-12-22 12:30:00,39.18,39.27,39.15,39.27,683000.0,28.8496,28.9159,28.8275,28.9159,683000.0
2009-12-22 13:00:00,39.27,39.49,39.24,39.31,1082200.0,28.9159,29.0779,28.8938,28.9453,1082200.0
2009-12-22 13:30:00,39.31,39.39,39.26,39.35,757600.0,28.9453,29.0042,28.9085,28.9748,757600.0
2009-12-22 14:00:00,39.34,39.35,39.2,39.25,695200.0,28.9674,28.9748,28.8643,28.9011,695200.0
2009-12-22 14:30:00,39.25,39.32,39.2,39.3,520000.0,28.9011,28.9527,28.8643,28.938,520000.0
2009-12-22 15:00:00,39.3,39.39,39.18,39.27,1083400.0,28.938,29.0042,28.8496,28.9159,1083400.0
2009-12-22 15:30:00,39.26,39.33,39.15,39.24,1658800.0,28.9085,28.9601,28.8275,28.8938,1658800.0
2009-12-23 09:30:00,39.76,40.0,39.63,39.9,2101200.0,29.2767,29.4534,29.181,29.3798,2101200.0
2009-12-23 10:00:00,39.89,40.1,39.69,40.0,2742400.0,29.3724,29.527,29.2251,29.4534,2742400.0
2009-12-23 10:30:00,40.01,40.22,40.01,40.13,1943200.0,29.4608,29.6154,29.4608,29.5491,1943200.0
2009-12-23 11:00:00,40.13,40.19,40.02,40.04,1244800.0,29.5491,29.5933,29.4681,29.4829,1244800.0
2009-12-23 11:30:00,40.04,40.2,39.98,40.1,834400.0,29.4829,29.6007,29.4387,29.527,834400.0
2009-12-23 12:00:00,40.1,40.25,40.03,40.22,912200.0,29.527,29.6375,29.4755,29.6154,912200.0
2009-12-23 12:30:00,40.23,40.75,40.16,40.73,2087400.0,29.6228,30.0057,29.5712,29.9909,2087400.0
2009-12-23 13:00:00,40.73,40.73,40.53,40.67,1409400.0,29.9909,29.9909,29.8437,29.9467,1409400.0
2009-12-23 13:30:00,40.67,40.72,40.58,40.59,900200.0,29.9467,29.9836,29.8805,29.8878,900200.0
2009-12-23 14:00:00,40.59,40.63,40.48,40.54,883800.0,29.8878,29.9173,29.8068,29.851,883800.0
2009-12-23 14:30:00,40.53,40.59,40.37,40.38,735800.0,29.8437,29.8878,29.7258,29.7332,735800.0
2009-12-23 15:00:00,40.38,40.48,40.34,40.38,1005400.0,29.7332,29.8068,29.7038,29.7332,1005400.0
2009-12-23 15:30:00,40.38,40.49,40.29,40.46,2193600.0,29.7332,29.8142,29.6669,29.7921,2193600.0
2009-12-24 09:30:00,40.94,41.06,40.7,40.86,1885000.0,30.1456,30.2339,29.9688,30.0866,1885000.0
2009-12-24 10:00:00,40.87,41.1,40.78,41.06,1406800.0,30.094,30.2634,30.0277,30.2339,1406800.0
2009-12-24 10:30:00,41.06,41.07,40.81,40.93,1225000.0,30.2339,30.2413,30.0498,30.1382,1225000.0
2009-12-24 11:00:00,40.93,40.94,40.77,40.85,603800.0,30.1382,30.1456,30.0204,30.0793,603800.0
2009-12-24 11:30:00,40.85,40.95,40.82,40.93,654200.0,30.0793,30.1529,30.0572,30.1382,654200.0
2009-12-24 12:00:00,40.94,40.98,40.79,40.85,586800.0,30.1456,30.175,30.0351,30.0793,586800.0
2009-12-24 12:30:00,40.85,40.96,40.81,40.92,851200.0,30.0793,30.1603,30.0498,30.1308,851200.0
2009-12-28 09:30:00,41.52,41.72,41.3,41.34,2522000.0,30.5726,30.7199,30.4106,30.4401,2522000.0
2009-12-28 10:00:00,41.33,41.35,41.15,41.34,1854200.0,30.4327,30.4475,30.3002,30.4401,1854200.0
2009-12-28 10:30:00,41.34,41.36,41.2,41.33,1083800.0,30.4401,30.4548,30.337,30.4327,1083800.0
2009-12-28 11:00:00,41.33,41.4,41.31,41.34,721000.0,30.4327,30.4843,30.418,30.4401,721000.0
2009-12-28 11:30:00,41.34,41.4,41.24,41.28,717800.0,30.4401,30.4843,30.3665,30.3959,717800.0
2009-12-28 12:00:00,41.28,41.29,41.11,41.12,691000.0,30.3959,30.4033,30.2707,30.2781,691000.0
2009-12-28 12:30:00,41.12,41.29,41.06,41.24,742600.0,30.2781,30.4033,30.2339,30.3665,742600.0
2009-12-28 13:00:00,41.24,41.34,41.24,41.29,813400.0,30.3665,30.4401,30.3665,30.4033,813400.0
2009-12-28 13:30:00,41.29,41.3,41.14,41.22,510800.0,30.4033,30.4106,30.2928,30.3517,510800.0
2009-12-28 14:00:00,41.22,41.22,40.77,40.84,1351800.0,30.3517,30.3517,30.0204,30.0719,1351800.0
2009-12-28 14:30:00,40.85,40.97,40.81,40.9,826400.0,30.0793,30.1676,30.0498,30.1161,826400.0
2009-12-28 15:00:00,40.9,41.02,40.66,40.72,1226400.0,30.1161,30.2045,29.9394,29.9836,1226400.0
2009-12-28 15:30:00,40.72,40.88,40.63,40.87,2001000.0,29.9836,30.1014,29.9173,30.094,2001000.0
2009-12-29 09:30:00,41.35,41.45,41.03,41.23,2091200.0,30.4475,30.5211,30.2118,30.3591,2091200.0
2009-12-29 10:00:00,41.23,41.67,41.16,41.5,2452200.0,30.3591,30.6831,30.3075,30.5579,2452200.0
2009-12-29 10:30:00,41.51,41.52,41.2,41.29,1270000.0,30.5653,30.5726,30.337,30.4033,1270000.0
2009-12-29 11:00:00,41.29,41.49,41.22,41.24,1307800.0,30.4033,30.5505,30.3517,30.3665,1307800.0
2009-12-29 11:30:00,41.23,41.38,41.04,41.07,1420400.0,30.3591,30.4695,30.2192,30.2413,1420400.0
2009-12-29 12:00:00,41.07,41.09,40.77,40.85,1284200.0,30.2413,30.256,30.0204,30.0793,1284200.0
2009-12-29 12:30:00,40.85,40.85,40.64,40.69,1012200.0,30.0793,30.0793,29.9247,29.9615,1012200.0
2009-12-29 13:00:00,40.7,40.88,40.64,40.83,603800.0,29.9688,30.1014,29.9247,30.0646,603800.0
2009-12-29 13:30:00,40.83,41.02,40.77,40.98,698400.0,30.0646,30.2045,30.0204,30.175,698400.0
2009-12-29 14:00:00,40.99,40.99,40.73,40.79,769000.0,30.1824,30.1824,29.9909,30.0351,769000.0
2009-12-29 14:30:00,40.79,40.8,40.68,40.68,613200.0,30.0351,30.0425,29.9541,29.9541,613200.0
2009-12-29 15:00:00,40.68,40.82,40.68,40.74,959600.0,29.9541,30.0572,29.9541,29.9983,959600.0
2009-12-29 15:30:00,40.74,40.74,40.53,40.55,1387600.0,29.9983,29.9983,29.8437,29.8584,1387600.0
2009-12-30 09:30:00,40.37,40.64,40.16,40.6,1711200.0,29.7258,29.9247,29.5712,29.8952,1711200.0
2009-12-30 10:00:00,40.6,40.74,40.5,40.64,1251600.0,29.8952,29.9983,29.8216,29.9247,1251600.0
2009-12-30 10:30:00,40.65,40.71,40.32,40.44,1037400.0,29.932,29.9762,29.689,29.7774,1037400.0
2009-12-30 11:00:00,40.43,40.58,40.22,40.25,978000.0,29.77,29.8805,29.6154,29.6375,978000.0
2009-12-30 11:30:00,40.26,40.49,40.18,40.42,1102400.0,29.6448,29.8142,29.5859,29.7627,1102400.0
2009-12-30 12:00:00,40.42,40.52,40.38,40.38,689200.0,29.7627,29.8363,29.7332,29.7332,689200.0
2009-12-30 12:30:00,40.38,40.39,40.3,40.33,505600.0,29.7332,29.7406,29.6743,29.6964,505600.0
2009-12-30 13:00:00,40.34,40.48,40.34,40.4,596000.0,29.7038,29.8068,29.7038,29.7479,596000.0
2009-12-30 13:30:00,40.38,40.44,40.31,40.33,319600.0,29.7332,29.7774,29.6817,29.6964,319600.0
2009-12-30 14:00:00,40.32,40.44,40.32,40.35,509800.0,29.689,29.7774,29.689,29.7111,509800.0
2009-12-30 14:30:00,40.35,40.42,40.32,40.35,436600.0,29.7111,29.7627,29.689,29.7111,436600.0
2009-12-30 15:00:00,40.35,40.4,40.32,40.35,500400.0,29.7111,29.7479,29.689,29.7111,500400.0
2009-12-30 15:30:00,40.35,40.48,40.35,40.41,1300800.0,29.7111,29.8068,29.7111,29.7553,1300800.0
2009-12-31 09:30:00,40.79,40.84,40.62,40.69,960400.0,30.0351,30.0719,29.9099,29.9615,960400.0
2009-12-31 10:00:00,40.7,40.74,40.56,40.69,781600.0,29.9688,29.9983,29.8657,29.9615,781600.0
2009-12-31 10:30:00,40.69,40.69,40.42,40.58,776400.0,29.9615,29.9615,29.7627,29.8805,776400.0
2009-12-31 11:00:00,40.58,40.58,40.43,40.45,529200.0,29.8805,29.8805,29.77,29.7848,529200.0
2009-12-31 11:30:00,40.45,40.56,40.38,40.51,392800.0,29.7848,29.8657,29.7332,29.8289,392800.0
2009-12-31 12:00:00,40.52,40.66,40.47,40.49,459000.0,29.8363,29.9394,29.7995,29.8142,459000.0
2009-12-31 12:30:00,40.49,40.59,40.48,40.52,473000.0,29.8142,29.8878,29.8068,29.8363,473000.0
2009-12-31 13:00:00,40.52,40.54,40.41,40.42,485400.0,29.8363,29.851,29.7553,29.7627,485400.0
2009-12-31 13:30:00,40.41,40.59,40.41,40.49,390600.0,29.7553,29.8878,29.7553,29.8142,390600.0
2009-12-31 14:00:00,40.5,40.5,40.41,40.43,372400.0,29.8216,29.8216,29.7553,29.77,372400.0
2009-12-31 14:30:00,40.44,40.56,40.41,40.52,409000.0,29.7774,29.8657,29.7553,29.8363,409000.0
2009-12-31 15:00:00,40.52,40.56,40.41,40.49,481600.0,29.8363,29.8657,29.7553,29.8142,481600.0
2009-12-31 15:30:00,40.49,40.49,40.15,40.15,1899000.0,29.8142,29.8142,29.5639,29.5639,1899000.0
2010-01-04 09:30:00,41.31,41.75,41.27,41.48,3433400.0,30.418,30.742,30.3885,30.5432,3433400.0
2010-01-04 10:00:00,41.49,41.79,41.44,41.74,2123600.0,30.5505,30.7714,30.5137,30.7346,2123600.0
2010-01-04 10:30:00,41.74,41.8,41.58,41.59,1279200.0,30.7346,30.7788,30.6168,30.6242,1279200.0
2010-01-04 11:00:00,41.58,41.7,41.52,41.6,918600.0,30.6168,30.7052,30.5726,30.6315,918600.0
2010-01-04 11:30:00,41.62,41.66,41.47,41.47,855400.0,30.6463,30.6757,30.5358,30.5358,855400.0
2010-01-04 12:00:00,41.48,41.65,41.41,41.6,1606400.0,30.5432,30.6684,30.4916,30.6315,1606400.0
2010-01-04 12:30:00,41.6,41.74,41.56,41.74,1147000.0,30.6315,30.7346,30.6021,30.7346,1147000.0
2010-01-04 13:00:00,41.74,41.74,41.66,41.73,572400.0,30.7346,30.7346,30.6757,30.7273,572400.0
2010-01-04 13:30:00,41.73,41.75,41.64,41.69,539600.0,30.7273,30.742,30.661,30.6978,539600.0
2010-01-04 14:00:00,41.69,41.71,41.58,41.63,553400.0,30.6978,30.7125,30.6168,30.6536,553400.0
2010-01-04 14:30:00,41.63,41.69,41.58,41.59,732600.0,30.6536,30.6978,30.6168,30.6242,732600.0
2010-01-04 15:00:00,41.6,41.67,41.56,41.6,923000.0,30.6315,30.6831,30.6021,30.6315,923000.0
2010-01-04 15:30:00,41.6,41.78,41.59,41.76,2270600.0,30.6315,30.7641,30.6242,30.7494,2270600.0
2010-01-05 09:30:00,41.76,41.99,41.62,41.81,2446800.0,30.7494,30.9187,30.6463,30.7862,2446800.0
2010-01-05 10:00:00,41.81,42.13,41.79,42.07,2218200.0,30.7862,31.0218,30.7714,30.9776,2218200.0
2010-01-05 10:30:00,42.07,42.25,42.02,42.15,1601000.0,30.9776,31.1102,30.9408,31.0365,1601000.0
2010-01-05 11:00:00,42.15,42.24,41.96,41.96,1366400.0,31.0365,31.1028,30.8966,30.8966,1366400.0
2010-01-05 11:30:00,41.96,42.09,41.92,41.98,806200.0,30.8966,30.9923,30.8672,30.9113,806200.0
2010-01-05 12:00:00,41.98,42.2,41.98,42.13,913200.0,30.9113,31.0733,30.9113,31.0218,913200.0
2010-01-05 12:30:00,42.12,42.18,42.07,42.1,621400.0,31.0144,31.0586,30.9776,30.9997,621400.0
2010-01-05 13:00:00,42.1,42.11,41.88,41.99,867400.0,30.9997,31.0071,30.8377,30.9187,867400.0
2010-01-05 13:30:00,41.99,41.99,41.81,41.92,1105600.0,30.9187,30.9187,30.7862,30.8672,1105600.0
2010-01-05 14:00:00,41.92,41.94,41.57,41.71,1572000.0,30.8672,30.8819,30.6094,30.7125,1572000.0
2010-01-05 14:30:00,41.71,41.8,41.67,41.76,775200.0,30.7125,30.7788,30.6831,30.7494,775200.0
2010-01-05 15:00:00,41.76,41.87,41.73,41.77,961200.0,30.7494,30.8303,30.7273,30.7567,961200.0
2010-01-05 15:30:00,41.77,41.99,41.77,41.98,1566200.0,30.7567,30.9187,30.7567,30.9113,1566200.0
2010-01-06 09:30:00,42.43,42.84,42.38,42.76,3604400.0,31.2427,31.5446,31.2059,31.4857,3604400.0
2010-01-06 10:00:00,42.76,43.28,42.75,43.13,4058400.0,31.4857,31.8686,31.4783,31.7581,4058400.0
2010-01-06 10:30:00,43.13,43.3,42.96,43.26,2480200.0,31.7581,31.8833,31.633,31.8539,2480200.0
2010-01-06 11:00:00,43.27,43.5,43.22,43.41,2096400.0,31.8612,32.0306,31.8244,31.9643,2096400.0
2010-01-06 11:30:00,43.41,43.47,43.15,43.3,1879400.0,31.9643,32.0085,31.7729,31.8833,1879400.0
2010-01-06 12:00:00,43.3,43.38,43.22,43.31,1171200.0,31.8833,31.9422,31.8244,31.8907,1171200.0
2010-01-06 12:30:00,43.3,43.5,43.28,43.49,953000.0,31.8833,32.0306,31.8686,32.0232,953000.0
2010-01-06 13:00:00,43.49,43.62,43.38,43.58,1442600.0,32.0232,32.1189,31.9422,32.0895,1442600.0
2010-01-06 13:30:00,43.58,43.59,43.4,43.52,1270800.0,32.0895,32.0968,31.9569,32.0453,1270800.0
2010-01-06 14:00:00,43.52,43.88,43.52,43.86,2160600.0,32.0453,32.3104,32.0453,32.2957,2160600.0
2010-01-06 14:30:00,43.85,43.99,43.81,43.87,2269200.0,32.2883,32.3914,32.2588,32.303,2269200.0
2010-01-06 15:00:00,43.87,43.96,43.72,43.79,2024200.0,32.303,32.3693,32.1926,32.2441,2024200.0
2010-01-06 15:30:00,43.79,43.82,43.28,43.62,3228800.0,32.2441,32.2662,31.8686,32.1189,3228800.0
2010-01-07 09:30:00,43.27,43.4,42.64,42.67,2970000.0,31.8612,31.9569,31.3973,31.4194,2970000.0
2010-01-07 10:00:00,42.67,42.9,42.64,42.85,1960400.0,31.4194,31.5888,31.3973,31.552,1960400.0
2010-01-07 10:30:00,42.85,43.39,42.82,43.13,2274400.0,31.552,31.9496,31.5299,31.7581,2274400.0
2010-01-07 11:00:00,43.13,43.22,42.82,42.83,1462600.0,31.7581,31.8244,31.5299,31.5372,1462600.0
2010-01-07 11:30:00,42.85,42.92,42.68,42.71,1617600.0,31.552,31.6035,31.4268,31.4489,1617600.0
2010-01-07 12:00:00,42.7,42.9,42.69,42.79,922800.0,31.4415,31.5888,31.4341,31.5078,922800.0
2010-01-07 12:30:00,42.78,42.92,42.63,42.63,1136600.0,31.5004,31.6035,31.39,31.39,1136600.0
2010-01-07 13:00:00,42.63,42.7,42.51,42.66,1015200.0,31.39,31.4415,31.3016,31.4121,1015200.0
2010-01-07 13:30:00,42.67,42.83,42.63,42.66,891600.0,31.4194,31.5372,31.39,31.4121,891600.0
2010-01-07 14:00:00,42.67,42.84,42.63,42.82,704400.0,31.4194,31.5446,31.39,31.5299,704400.0
2010-01-07 14:30:00,42.83,42.91,42.77,42.81,777200.0,31.5372,31.5961,31.493,31.5225,777200.0
2010-01-07 15:00:00,42.82,42.83,42.62,42.81,1256400.0,31.5299,31.5372,31.3826,31.5225,1256400.0
2010-01-07 15:30:00,42.81,42.88,42.72,42.8,1890000.0,31.5225,31.574,31.4562,31.5151,1890000.0
2010-01-08 09:30:00,42.97,43.07,42.41,42.96,2656800.0,31.6403,31.7139,31.228,31.633,2656800.0
2010-01-08 10:00:00,42.96,43.04,42.65,42.85,2334800.0,31.633,31.6919,31.4047,31.552,2334800.0
2010-01-08 10:30:00,42.85,43.27,42.77,43.25,1618200.0,31.552,31.8612,31.493,31.8465,1618200.0
2010-01-08 11:00:00,43.27,43.42,43.12,43.33,1226400.0,31.8612,31.9717,31.7508,31.9054,1226400.0
2010-01-08 11:30:00,43.35,43.35,43.08,43.13,897200.0,31.9201,31.9201,31.7213,31.7581,897200.0
2010-01-08 12:00:00,43.12,43.24,43.06,43.23,720200.0,31.7508,31.8391,31.7066,31.8318,720200.0
2010-01-08 12:30:00,43.24,43.43,43.18,43.19,672800.0,31.8391,31.979,31.7949,31.8023,672800.0
2010-01-08 13:00:00,43.18,43.38,43.16,43.37,598200.0,31.7949,31.9422,31.7802,31.9348,598200.0
2010-01-08 13:30:00,43.37,43.43,43.16,43.19,854000.0,31.9348,31.979,31.7802,31.8023,854000.0
2010-01-08 14:00:00,43.18,43.44,43.16,43.44,898800.0,31.7949,31.9864,31.7802,31.9864,898800.0
2010-01-08 14:30:00,43.44,43.57,43.38,43.56,1355000.0,31.9864,32.0821,31.9422,32.0748,1355000.0
2010-01-08 15:00:00,43.56,43.86,43.49,43.83,2219800.0,32.0748,32.2957,32.0232,32.2736,2219800.0
2010-01-08 15:30:00,43.83,44.1,43.77,44.04,4257200.0,32.2736,32.4724,32.2294,32.4282,4257200.0
2010-01-11 09:30:00,44.94,45.27,44.73,44.85,6252000.0,33.0909,33.3339,32.9363,33.0246,6252000.0
2010-01-11 10:00:00,44.85,45.05,44.52,44.89,3454000.0,33.0246,33.1719,32.7816,33.0541,3454000.0
2010-01-11 10:30:00,44.9,44.93,44.5,44.65,2797800.0,33.0614,33.0835,32.7669,32.8774,2797800.0
2010-01-11 11:00:00,44.64,44.65,44.0,44.3,2929200.0,32.87,32.8774,32.3987,32.6196,2929200.0
2010-01-11 11:30:00,44.3,44.72,44.27,44.68,1873200.0,32.6196,32.9289,32.5976,32.8994,1873200.0
2010-01-11 12:00:00,44.68,44.72,44.09,44.13,1719200.0,32.8994,32.9289,32.465,32.4945,1719200.0
2010-01-11 12:30:00,44.14,44.21,43.79,44.04,1857800.0,32.5018,32.5534,32.2441,32.4282,1857800.0
2010-01-11 13:00:00,44.03,44.18,43.74,43.82,1244000.0,32.4208,32.5313,32.2073,32.2662,1244000.0
2010-01-11 13:30:00,43.83,44.07,43.79,43.84,1029800.0,32.2736,32.4503,32.2441,32.2809,1029800.0
2010-01-11 14:00:00,43.84,43.93,43.54,43.59,1759800.0,32.2809,32.3472,32.06,32.0968,1759800.0
2010-01-11 14:30:00,43.58,43.74,43.56,43.7,879000.0,32.0895,32.2073,32.0748,32.1778,879000.0
2010-01-11 15:00:00,43.69,44.14,43.69,44.09,1780400.0,32.1705,32.5018,32.1705,32.465,1780400.0
2010-01-11 15:30:00,44.09,44.13,43.96,44.03,2094800.0,32.465,32.4945,32.3693,32.4208,2094800.0
2010-01-12 09:30:00,43.22,43.31,42.6,42.96,4998600.0,31.8244,31.8907,31.3679,31.633,4998600.0
2010-01-12 10:00:00,42.95,43.17,42.77,43.1,3033200.0,31.6256,31.7876,31.493,31.736,3033200.0
2010-01-12 10:30:00,43.1,43.12,42.93,42.94,1708800.0,31.736,31.7508,31.6109,31.6182,1708800.0
2010-01-12 11:00:00,42.93,42.99,42.47,42.57,2932600.0,31.6109,31.655,31.2721,31.3458,2932600.0
2010-01-12 11:30:00,42.56,42.6,42.04,42.17,3400200.0,31.3384,31.3679,30.9555,31.0512,3400200.0
2010-01-12 12:00:00,42.17,42.26,42.03,42.13,2280000.0,31.0512,31.1175,30.9482,31.0218,2280000.0
2010-01-12 12:30:00,42.13,42.55,41.85,41.88,2696000.0,31.0218,31.3311,30.8156,30.8377,2696000.0
2010-01-12 13:00:00,41.88,41.99,41.74,41.81,1792600.0,30.8377,30.9187,30.7346,30.7862,1792600.0
2010-01-12 13:30:00,41.81,42.23,41.8,42.17,1821600.0,30.7862,31.0954,30.7788,31.0512,1821600.0
2010-01-12 14:00:00,42.16,42.27,42.07,42.27,1521200.0,31.0439,31.1249,30.9776,31.1249,1521200.0
2010-01-12 14:30:00,42.27,42.61,42.21,42.55,1790400.0,31.1249,31.3752,31.0807,31.3311,1790400.0
2010-01-12 15:00:00,42.54,42.56,42.31,42.52,1754200.0,31.3237,31.3384,31.1543,31.309,1754200.0
2010-01-12 15:30:00,42.52,43.04,42.22,42.38,3372800.0,31.309,31.6919,31.0881,31.2059,3372800.0
2010-01-13 09:30:00,42.73,42.74,42.08,42.12,2996600.0,31.5184,31.5258,31.0389,31.0684,2996600.0
2010-01-13 10:00:00,42.12,42.18,41.53,41.81,3210000.0,31.0684,31.1127,30.6332,30.8398,3210000.0
2010-01-13 10:30:00,41.8,42.39,41.63,42.39,2242000.0,30.8324,31.2676,30.707,31.2676,2242000.0
2010-01-13 11:00:00,42.39,42.65,42.17,42.64,2229800.0,31.2676,31.4594,31.1053,31.452,2229800.0
2010-01-13 11:30:00,42.64,42.74,42.56,42.62,1279800.0,31.452,31.5258,31.393,31.4372,1279800.0
2010-01-13 12:00:00,42.63,42.93,42.59,42.86,1386800.0,31.4446,31.6659,31.4151,31.6143,1386800.0
2010-01-13 12:30:00,42.86,42.94,42.65,42.65,1073400.0,31.6143,31.6733,31.4594,31.4594,1073400.0
2010-01-13 13:00:00,42.65,42.72,42.51,42.63,1826000.0,31.4594,31.511,31.3561,31.4446,1826000.0
2010-01-13 13:30:00,42.63,42.87,42.59,42.65,1224200.0,31.4446,31.6216,31.4151,31.4594,1224200.0
2010-01-13 14:00:00,42.66,42.83,42.66,42.77,848600.0,31.4667,31.5921,31.4667,31.5479,848600.0
2010-01-13 14:30:00,42.79,42.99,42.76,42.99,964400.0,31.5626,31.7102,31.5405,31.7102,964400.0
2010-01-13 15:00:00,42.99,43.18,42.83,43.1,1624800.0,31.7102,31.8503,31.5921,31.7913,1624800.0
2010-01-13 15:30:00,43.1,43.21,43.05,43.13,2347600.0,31.7913,31.8724,31.7544,31.8134,2347600.0
2010-01-14 09:30:00,43.2,43.35,42.77,42.81,2372000.0,31.8651,31.9757,31.5479,31.5774,2372000.0
2010-01-14 10:00:00,42.81,43.05,42.72,42.89,2062000.0,31.5774,31.7544,31.511,31.6364,2062000.0
2010-01-14 10:30:00,42.88,42.98,42.58,42.58,1577400.0,31.629,31.7028,31.4077,31.4077,1577400.0
2010-01-14 11:00:00,42.58,42.66,42.38,42.59,1658400.0,31.4077,31.4667,31.2602,31.4151,1658400.0
2010-01-14 11:30:00,42.59,42.68,42.43,42.48,1266000.0,31.4151,31.4815,31.2971,31.334,1266000.0
2010-01-14 12:00:00,42.48,42.79,42.47,42.63,761800.0,31.334,31.5626,31.3266,31.4446,761800.0
2010-01-14 12:30:00,42.63,42.7,42.46,42.47,1078400.0,31.4446,31.4962,31.3192,31.3266,1078400.0
2010-01-14 13:00:00,42.47,42.55,42.26,42.54,1396400.0,31.3266,31.3856,31.1717,31.3782,1396400.0
2010-01-14 13:30:00,42.54,42.68,42.51,42.67,926800.0,31.3782,31.4815,31.3561,31.4741,926800.0
2010-01-14 14:00:00,42.66,42.68,42.47,42.51,780400.0,31.4667,31.4815,31.3266,31.3561,780400.0
2010-01-14 14:30:00,42.51,42.59,42.46,42.47,660400.0,31.3561,31.4151,31.3192,31.3266,660400.0
2010-01-14 15:00:00,42.47,42.65,42.47,42.55,1346800.0,31.3266,31.4594,31.3266,31.3856,1346800.0
2010-01-14 15:30:00,42.55,42.62,42.49,42.52,1902400.0,31.3856,31.4372,31.3413,31.3635,1902400.0
2010-01-15 09:30:00,42.5,42.83,42.1,42.21,3991000.0,31.3487,31.5921,31.0537,31.1348,3991000.0
2010-01-15 10:00:00,42.21,42.29,41.99,42.2,3320200.0,31.1348,31.1938,30.9725,31.1274,3320200.0
2010-01-15 10:30:00,42.2,42.35,42.04,42.32,1861000.0,31.1274,31.2381,31.0094,31.216,1861000.0
2010-01-15 11:00:00,42.33,42.45,42.24,42.35,2002200.0,31.2233,31.3118,31.1569,31.2381,2002200.0
2010-01-15 11:30:00,42.35,42.35,42.17,42.31,802800.0,31.2381,31.2381,31.1053,31.2086,802800.0
2010-01-15 12:00:00,42.31,42.54,42.13,42.35,1687000.0,31.2086,31.3782,31.0758,31.2381,1687000.0
2010-01-15 12:30:00,42.35,42.46,42.23,42.32,1370600.0,31.2381,31.3192,31.1496,31.216,1370600.0
2010-01-15 13:00:00,42.32,42.35,42.24,42.27,633200.0,31.216,31.2381,31.1569,31.1791,633200.0
2010-01-15 13:30:00,42.27,42.31,42.15,42.25,964200.0,31.1791,31.2086,31.0906,31.1643,964200.0
2010-01-15 14:00:00,42.26,42.36,42.24,42.29,1268200.0,31.1717,31.2455,31.1569,31.1938,1268200.0
2010-01-15 14:30:00,42.29,42.31,42.17,42.27,1522000.0,31.1938,31.2086,31.1053,31.1791,1522000.0
2010-01-15 15:00:00,42.26,42.35,42.2,42.24,1235800.0,31.1717,31.2381,31.1274,31.1569,1235800.0
2010-01-15 15:30:00,42.23,42.26,42.1,42.12,3242000.0,31.1496,31.1717,31.0537,31.0684,3242000.0
2010-01-19 09:30:00,42.36,42.4,41.9,41.93,3613400.0,31.2455,31.275,30.9062,30.9283,3613400.0
2010-01-19 10:00:00,41.93,42.11,41.8,41.93,3038000.0,30.9283,31.0611,30.8324,30.9283,3038000.0
2010-01-19 10:30:00,41.93,41.99,41.7,41.91,2119400.0,30.9283,30.9725,30.7586,30.9135,2119400.0
2010-01-19 11:00:00,41.92,42.06,41.81,42.04,1417400.0,30.9209,31.0242,30.8398,31.0094,1417400.0
2010-01-19 11:30:00,42.05,42.13,41.88,42.02,1091800.0,31.0168,31.0758,30.8914,30.9947,1091800.0
2010-01-19 12:00:00,42.02,42.2,42.02,42.09,1091800.0,30.9947,31.1274,30.9947,31.0463,1091800.0
2010-01-19 12:30:00,42.1,42.14,41.99,42.04,877800.0,31.0537,31.0832,30.9725,31.0094,877800.0
2010-01-19 13:00:00,42.02,42.13,41.98,42.02,850200.0,30.9947,31.0758,30.9652,30.9947,850200.0
2010-01-19 13:30:00,42.02,42.13,42.01,42.09,667800.0,30.9947,31.0758,30.9873,31.0463,667800.0
2010-01-19 14:00:00,42.09,42.21,42.05,42.16,1064600.0,31.0463,31.1348,31.0168,31.0979,1064600.0
2010-01-19 14:30:00,42.16,42.17,41.95,42.01,875000.0,31.0979,31.1053,30.943,30.9873,875000.0
2010-01-19 15:00:00,42.02,42.22,41.95,42.21,1727600.0,30.9947,31.1422,30.943,31.1348,1727600.0
2010-01-19 15:30:00,42.22,42.35,42.08,42.26,2349400.0,31.1422,31.2381,31.0389,31.1717,2349400.0
2010-01-20 09:30:00,41.55,41.62,41.1,41.33,5043200.0,30.648,30.6996,30.3161,30.4857,5043200.0
2010-01-20 10:00:00,41.33,41.41,41.13,41.15,2594600.0,30.4857,30.5447,30.3382,30.3529,2594600.0
2010-01-20 10:30:00,41.15,41.22,41.05,41.08,2485800.0,30.3529,30.4046,30.2792,30.3013,2485800.0
2010-01-20 11:00:00,41.08,41.13,40.72,40.95,2799200.0,30.3013,30.3382,30.0358,30.2054,2799200.0
2010-01-20 11:30:00,40.94,40.95,40.6,40.74,1767000.0,30.198,30.2054,29.9473,30.0505,1767000.0
2010-01-20 12:00:00,40.74,41.04,40.7,41.01,1643200.0,30.0505,30.2718,30.021,30.2497,1643200.0
2010-01-20 12:30:00,41.0,41.05,40.79,40.87,1127800.0,30.2423,30.2792,30.0874,30.1464,1127800.0
2010-01-20 13:00:00,40.86,40.88,40.63,40.77,1267400.0,30.139,30.1538,29.9694,30.0726,1267400.0
2010-01-20 13:30:00,40.77,40.98,40.72,40.8,1795200.0,30.0726,30.2275,30.0358,30.0948,1795200.0
2010-01-20 14:00:00,40.8,40.95,40.8,40.88,1279600.0,30.0948,30.2054,30.0948,30.1538,1279600.0
2010-01-20 14:30:00,40.87,41.4,40.84,41.38,3366200.0,30.1464,30.5373,30.1243,30.5226,3366200.0
2010-01-20 15:00:00,41.38,41.65,41.32,41.64,3343600.0,30.5226,30.7218,30.4783,30.7144,3343600.0
2010-01-20 15:30:00,41.64,42.04,41.57,41.81,4893800.0,30.7144,31.0094,30.6627,30.8398,4893800.0
2010-01-21 09:30:00,41.38,41.45,40.02,40.32,9627800.0,30.5226,30.5742,29.5194,29.7407,9627800.0
2010-01-21 10:00:00,40.32,40.33,39.28,39.3,8532400.0,29.7407,29.7481,28.9736,28.9884,8532400.0
2010-01-21 10:30:00,39.29,39.55,38.74,38.97,8446600.0,28.981,29.1728,28.5753,28.7449,8446600.0
2010-01-21 11:00:00,38.98,39.13,38.66,38.84,5180600.0,28.7523,28.863,28.5163,28.649,5180600.0
2010-01-21 11:30:00,38.84,39.14,38.71,38.98,4962600.0,28.649,28.8703,28.5532,28.7523,4962600.0
2010-01-21 12:00:00,38.98,39.25,38.82,38.84,4262800.0,28.7523,28.9515,28.6343,28.649,4262800.0
2010-01-21 12:30:00,38.85,39.01,38.56,38.57,3009200.0,28.6564,28.7744,28.4425,28.4499,3009200.0
2010-01-21 13:00:00,38.58,38.85,38.35,38.77,3814200.0,28.4573,28.6564,28.2876,28.5974,3814200.0
2010-01-21 13:30:00,38.77,38.85,38.62,38.71,1977200.0,28.5974,28.6564,28.4868,28.5532,1977200.0
2010-01-21 14:00:00,38.71,38.75,38.38,38.71,2595200.0,28.5532,28.5827,28.3097,28.5532,2595200.0
2010-01-21 14:30:00,38.7,38.85,38.55,38.65,3594600.0,28.5458,28.6564,28.4351,28.5089,3594600.0
2010-01-21 15:00:00,38.65,38.7,38.26,38.29,3716800.0,28.5089,28.5458,28.2212,28.2434,3716800.0
2010-01-21 15:30:00,38.29,38.47,38.0,38.18,6507600.0,28.2434,28.3761,28.0294,28.1622,6507600.0
2010-01-22 09:30:00,36.88,37.88,36.27,37.7,14056200.0,27.2033,27.9409,26.7534,27.8082,14056200.0
2010-01-22 10:00:00,37.7,37.77,37.21,37.5,5332600.0,27.8082,27.8598,27.4467,27.6606,5332600.0
2010-01-22 10:30:00,37.49,37.95,36.6,37.6,5280000.0,27.6533,27.9926,26.9968,27.7344,5280000.0
2010-01-22 11:00:00,37.59,38.64,37.59,38.63,6569400.0,27.727,28.5015,27.727,28.4941,6569400.0
2010-01-22 11:30:00,38.65,38.67,37.92,38.05,4571800.0,28.5089,28.5237,27.9704,28.0663,4571800.0
2010-01-22 12:00:00,38.05,38.6,37.83,38.59,2385800.0,28.0663,28.472,27.9041,28.4646,2385800.0
2010-01-22 12:30:00,38.59,38.72,38.23,38.26,2122200.0,28.4646,28.5605,28.1991,28.2212,2122200.0
2010-01-22 13:00:00,38.25,38.41,38.11,38.26,1436000.0,28.2139,28.3319,28.1106,28.2212,1436000.0
2010-01-22 13:30:00,38.27,38.31,37.99,38.14,2082600.0,28.2286,28.2581,28.0221,28.1327,2082600.0
2010-01-22 14:00:00,38.13,38.31,37.86,37.89,1787600.0,28.1253,28.2581,27.9262,27.9483,1787600.0
2010-01-22 14:30:00,37.89,37.94,37.3,37.3,3101600.0,27.9483,27.9852,27.5131,27.5131,3101600.0
2010-01-22 15:00:00,37.3,37.68,37.04,37.47,4136000.0,27.5131,27.7934,27.3213,27.6385,4136000.0
2010-01-22 15:30:00,37.47,37.52,36.89,37.1,4962400.0,27.6385,27.6754,27.2107,27.3656,4962400.0
2010-01-25 09:30:00,37.62,38.05,37.56,37.82,4236600.0,27.7492,28.0663,27.7049,27.8967,4236600.0
2010-01-25 10:00:00,37.81,37.87,37.16,37.56,4903600.0,27.8893,27.9336,27.4099,27.7049,4903600.0
2010-01-25 10:30:00,37.57,37.77,37.5,37.74,2339800.0,27.7123,27.8598,27.6606,27.8377,2339800.0
2010-01-25 11:00:00,37.74,37.74,37.43,37.6,2306200.0,27.8377,27.8377,27.609,27.7344,2306200.0
2010-01-25 11:30:00,37.6,37.63,37.19,37.26,1945600.0,27.7344,27.7565,27.432,27.4836,1945600.0
2010-01-25 12:00:00,37.26,37.55,37.22,37.48,1509200.0,27.4836,27.6975,27.4541,27.6459,1509200.0
2010-01-25 12:30:00,37.48,37.65,37.46,37.6,1220400.0,27.6459,27.7713,27.6311,27.7344,1220400.0
2010-01-25 13:00:00,37.6,37.74,37.55,37.66,1579600.0,27.7344,27.8377,27.6975,27.7787,1579600.0
2010-01-25 13:30:00,37.66,37.68,37.44,37.44,1433600.0,27.7787,27.7934,27.6164,27.6164,1433600.0
2010-01-25 14:00:00,37.45,37.61,37.45,37.6,1085600.0,27.6238,27.7418,27.6238,27.7344,1085600.0
2010-01-25 14:30:00,37.6,37.81,37.56,37.8,1155600.0,27.7344,27.8893,27.7049,27.8819,1155600.0
2010-01-25 15:00:00,37.8,37.83,37.55,37.56,1755000.0,27.8819,27.9041,27.6975,27.7049,1755000.0
2010-01-25 15:30:00,37.56,37.68,37.18,37.31,3847000.0,27.7049,27.7934,27.4246,27.5205,3847000.0
2010-01-26 09:30:00,36.74,36.85,35.79,35.96,7515400.0,27.1001,27.1812,26.3993,26.5247,7515400.0
2010-01-26 10:00:00,35.95,36.78,35.8,36.42,6863200.0,26.5173,27.1296,26.4067,26.864,6863200.0
2010-01-26 10:30:00,36.43,36.6,36.18,36.38,3453000.0,26.8714,26.9968,26.687,26.8345,3453000.0
2010-01-26 11:00:00,36.38,36.72,36.21,36.68,2485800.0,26.8345,27.0853,26.7091,27.0558,2485800.0
2010-01-26 11:30:00,36.69,36.99,36.63,36.74,2979000.0,27.0632,27.2845,27.0189,27.1001,2979000.0
2010-01-26 12:00:00,36.73,36.89,36.69,36.79,1403800.0,27.0927,27.2107,27.0632,27.1369,1403800.0
2010-01-26 12:30:00,36.79,36.82,36.61,36.63,1987000.0,27.1369,27.1591,27.0042,27.0189,1987000.0
2010-01-26 13:00:00,36.62,36.63,36.37,36.41,1982000.0,27.0115,27.0189,26.8271,26.8566,1982000.0
2010-01-26 13:30:00,36.41,36.71,36.36,36.7,1096400.0,26.8566,27.0779,26.8198,27.0705,1096400.0
2010-01-26 14:00:00,36.71,36.74,36.49,36.49,1669800.0,27.0779,27.1001,26.9156,26.9156,1669800.0
2010-01-26 14:30:00,36.49,36.62,36.45,36.56,1574800.0,26.9156,27.0115,26.8861,26.9673,1574800.0
2010-01-26 15:00:00,36.57,36.57,36.07,36.08,2913600.0,26.9747,26.9747,26.6058,26.6132,2913600.0
2010-01-26 15:30:00,36.08,36.21,35.88,35.95,5591200.0,26.6132,26.7091,26.4657,26.5173,5591200.0
2010-01-27 09:30:00,35.63,36.18,35.16,35.82,6337400.0,26.2813,26.687,25.9346,26.4214,6337400.0
2010-01-27 10:00:00,35.81,35.85,35.18,35.37,5064400.0,26.4141,26.4436,25.9494,26.0895,5064400.0
2010-01-27 10:30:00,35.37,35.69,35.05,35.63,4000600.0,26.0895,26.3256,25.8535,26.2813,4000600.0
2010-01-27 11:00:00,35.62,35.63,35.24,35.46,2332600.0,26.2739,26.2813,25.9936,26.1559,2332600.0
2010-01-27 11:30:00,35.44,35.52,35.29,35.43,1507200.0,26.1411,26.2002,26.0305,26.1338,1507200.0
2010-01-27 12:00:00,35.42,35.49,35.13,35.27,1619800.0,26.1264,26.178,25.9125,26.0158,1619800.0
2010-01-27 12:30:00,35.27,35.33,34.83,34.93,2578200.0,26.0158,26.06,25.6912,25.765,2578200.0
2010-01-27 13:00:00,34.93,34.93,34.4,34.45,3920200.0,25.765,25.765,25.374,25.4109,3920200.0
2010-01-27 13:30:00,34.45,34.81,34.44,34.81,2650200.0,25.4109,25.6765,25.4035,25.6765,2650200.0
2010-01-27 14:00:00,34.8,34.95,34.51,34.59,2893600.0,25.6691,25.7797,25.4552,25.5142,2893600.0
2010-01-27 14:30:00,34.59,35.32,34.55,35.28,4726800.0,25.5142,26.0526,25.4847,26.0231,4726800.0
2010-01-27 15:00:00,35.29,35.6,35.12,35.6,4274200.0,26.0305,26.2592,25.9051,26.2592,4274200.0
2010-01-27 15:30:00,35.6,35.79,35.51,35.61,5377800.0,26.2592,26.3993,26.1928,26.2665,5377800.0
2010-01-28 09:30:00,36.35,36.38,35.68,35.89,5688000.0,26.8124,26.8345,26.3182,26.4731,5688000.0
2010-01-28 10:00:00,35.9,35.91,35.22,35.37,4825000.0,26.4805,26.4878,25.9789,26.0895,4825000.0
2010-01-28 10:30:00,35.36,35.98,35.31,35.65,4934800.0,26.0821,26.5395,26.0453,26.296,4934800.0
2010-01-28 11:00:00,35.65,35.66,34.87,35.15,5229000.0,26.296,26.3034,25.7207,25.9272,5229000.0
2010-01-28 11:30:00,35.15,35.19,34.62,34.85,4364800.0,25.9272,25.9567,25.5363,25.706,4364800.0
2010-01-28 12:00:00,34.85,34.88,34.21,34.21,4179600.0,25.706,25.7281,25.2339,25.2339,4179600.0
2010-01-28 12:30:00,34.21,34.47,33.9,34.47,6151400.0,25.2339,25.4257,25.0052,25.4257,6151400.0
2010-01-28 13:00:00,34.47,34.55,34.32,34.43,3615200.0,25.4257,25.4847,25.315,25.3962,3615200.0
2010-01-28 13:30:00,34.43,34.79,34.23,34.35,3148800.0,25.3962,25.6617,25.2486,25.3371,3148800.0
2010-01-28 14:00:00,34.35,34.43,34.08,34.31,2861200.0,25.3371,25.3962,25.138,25.3076,2861200.0
2010-01-28 14:30:00,34.31,34.4,34.12,34.39,2597000.0,25.3076,25.374,25.1675,25.3667,2597000.0
2010-01-28 15:00:00,34.39,34.84,34.35,34.69,4907000.0,25.3667,25.6986,25.3371,25.5879,4907000.0
2010-01-28 15:30:00,34.7,34.85,34.41,34.42,7430200.0,25.5953,25.706,25.3814,25.3888,7430200.0
2010-01-29 09:30:00,34.98,35.29,34.59,35.06,5611000.0,25.8018,26.0305,25.5142,25.8609,5611000.0
2010-01-29 10:00:00,35.07,35.57,34.71,35.49,4865600.0,25.8682,26.237,25.6027,26.178,4865600.0
2010-01-29 10:30:00,35.49,35.64,35.07,35.2,3834200.0,26.178,26.2887,25.8682,25.9641,3834200.0
2010-01-29 11:00:00,35.19,35.25,34.74,34.8,3816600.0,25.9567,26.001,25.6248,25.6691,3816600.0
2010-01-29 11:30:00,34.81,34.85,34.56,34.56,2918400.0,25.6765,25.706,25.492,25.492,2918400.0
2010-01-29 12:00:00,34.56,34.6,34.31,34.57,2883000.0,25.492,25.5216,25.3076,25.4994,2883000.0
2010-01-29 12:30:00,34.55,34.75,34.36,34.74,1847800.0,25.4847,25.6322,25.3445,25.6248,1847800.0
2010-01-29 13:00:00,34.74,34.86,34.62,34.69,1694600.0,25.6248,25.7133,25.5363,25.5879,1694600.0
2010-01-29 13:30:00,34.68,34.74,34.15,34.28,3014800.0,25.5806,25.6248,25.1896,25.2855,3014800.0
2010-01-29 14:00:00,34.29,34.3,33.87,33.91,3217800.0,25.2929,25.3003,24.9831,25.0126,3217800.0
2010-01-29 14:30:00,33.91,33.93,33.21,33.39,4911000.0,25.0126,25.0273,24.4963,24.629,4911000.0
2010-01-29 15:00:00,33.38,33.55,33.1,33.32,4088200.0,24.6217,24.7471,24.4151,24.5774,4088200.0
2010-01-29 15:30:00,33.31,33.63,33.13,33.32,6431600.0,24.57,24.8061,24.4373,24.5774,6431600.0
2010-02-01 09:30:00,34.07,34.95,34.02,34.83,6693600.0,25.1306,25.7797,25.0937,25.6912,6693600.0
2010-02-01 10:00:00,34.82,35.34,34.67,35.05,6342000.0,25.6838,26.0674,25.5732,25.8535,6342000.0
2010-02-01 10:30:00,35.06,35.24,34.65,34.67,4665800.0,25.8609,25.9936,25.5584,25.5732,4665800.0
2010-02-01 11:00:00,34.67,35.14,34.6,34.95,3277800.0,25.5732,25.9199,25.5216,25.7797,3277800.0
2010-02-01 11:30:00,34.95,35.15,34.95,34.96,3449800.0,25.7797,25.9272,25.7797,25.7871,3449800.0
2010-02-01 12:00:00,34.96,35.05,34.73,34.85,1877200.0,25.7871,25.8535,25.6174,25.706,1877200.0
2010-02-01 12:30:00,34.85,35.24,34.8,35.23,1819200.0,25.706,25.9936,25.6691,25.9862,1819200.0
2010-02-01 13:00:00,35.23,35.58,35.13,35.49,2759400.0,25.9862,26.2444,25.9125,26.178,2759400.0
2010-02-01 13:30:00,35.49,35.51,35.21,35.41,1949800.0,26.178,26.1928,25.9715,26.119,1949800.0
2010-02-01 14:00:00,35.4,35.48,35.15,35.26,1860800.0,26.1116,26.1707,25.9272,26.0084,1860800.0
2010-02-01 14:30:00,35.27,35.62,35.27,35.54,2365400.0,26.0158,26.2739,26.0158,26.2149,2365400.0
2010-02-01 15:00:00,35.53,35.67,35.33,35.59,2476800.0,26.2075,26.3108,26.06,26.2518,2476800.0
2010-02-01 15:30:00,35.59,35.82,35.49,35.79,4649800.0,26.2518,26.4214,26.178,26.3993,4649800.0
2010-02-02 09:30:00,36.64,36.83,36.13,36.17,9280800.0,27.0263,27.1664,26.6501,26.6796,9280800.0
2010-02-02 10:00:00,36.17,36.33,35.76,36.18,6249400.0,26.6796,26.7976,26.3772,26.687,6249400.0
2010-02-02 10:30:00,36.19,36.38,35.77,35.93,5079200.0,26.6944,26.8345,26.3846,26.5026,5079200.0
2010-02-02 11:00:00,35.92,36.05,35.59,36.01,4591800.0,26.4952,26.5911,26.2518,26.5616,4591800.0
2010-02-02 11:30:00,36.01,36.25,35.86,35.93,3871200.0,26.5616,26.7386,26.4509,26.5026,3871200.0
2010-02-02 12:00:00,35.94,36.23,35.87,36.21,2248600.0,26.51,26.7239,26.4583,26.7091,2248600.0
2010-02-02 12:30:00,36.2,36.25,35.99,36.2,1813000.0,26.7017,26.7386,26.5468,26.7017,1813000.0
2010-02-02 13:00:00,36.2,36.24,35.95,36.1,1711000.0,26.7017,26.7312,26.5173,26.628,1711000.0
2010-02-02 13:30:00,36.1,36.2,36.02,36.2,1936600.0,26.628,26.7017,26.569,26.7017,1936600.0
2010-02-02 14:00:00,36.2,36.29,36.05,36.22,2124200.0,26.7017,26.7681,26.5911,26.7165,2124200.0
2010-02-02 14:30:00,36.22,36.31,36.13,36.24,1955600.0,26.7165,26.7829,26.6501,26.7312,1955600.0
2010-02-02 15:00:00,36.25,36.44,36.1,36.22,3231800.0,26.7386,26.8788,26.628,26.7165,3231800.0
2010-02-02 15:30:00,36.23,36.3,36.06,36.24,4043400.0,26.7239,26.7755,26.5985,26.7312,4043400.0
2010-02-03 09:30:00,35.86,36.6,35.85,36.55,5157800.0,26.4509,26.9968,26.4436,26.9599,5157800.0
2010-02-03 10:00:00,36.54,36.54,36.0,36.02,4057000.0,26.9525,26.9525,26.5542,26.569,4057000.0
2010-02-03 10:30:00,36.02,36.32,35.83,36.24,4012600.0,26.569,26.7903,26.4288,26.7312,4012600.0
2010-02-03 11:00:00,36.24,36.4,36.13,36.16,2068400.0,26.7312,26.8493,26.6501,26.6722,2068400.0
2010-02-03 11:30:00,36.17,36.2,35.4,35.42,4604000.0,26.6796,26.7017,26.1116,26.1264,4604000.0
2010-02-03 12:00:00,35.42,35.55,34.83,35.07,6256400.0,26.1264,26.2223,25.6912,25.8682,6256400.0
2010-02-03 12:30:00,35.08,35.27,35.0,35.18,3486800.0,25.8756,26.0158,25.8166,25.9494,3486800.0
2010-02-03 13:00:00,35.18,35.47,35.15,35.17,2942200.0,25.9494,26.1633,25.9272,25.942,2942200.0
2010-02-03 13:30:00,35.17,35.45,35.06,35.22,1920800.0,25.942,26.1485,25.8609,25.9789,1920800.0
2010-02-03 14:00:00,35.23,35.34,35.02,35.1,1794600.0,25.9862,26.0674,25.8314,25.8904,1794600.0
2010-02-03 14:30:00,35.1,35.22,35.02,35.16,1907600.0,25.8904,25.9789,25.8314,25.9346,1907600.0
2010-02-03 15:00:00,35.16,35.43,35.16,35.28,2924000.0,25.9346,26.1338,25.9346,26.0231,2924000.0
2010-02-03 15:30:00,35.28,35.45,35.12,35.2,3734800.0,26.0231,26.1485,25.9051,25.9641,3734800.0
2010-02-04 09:30:00,34.26,34.49,33.76,33.87,7626400.0,25.2708,25.4404,24.902,24.9831,7626400.0
2010-02-04 10:00:00,33.87,34.03,33.54,33.63,4947800.0,24.9831,25.1011,24.7397,24.8061,4947800.0
2010-02-04 10:30:00,33.63,34.24,33.6,33.83,4307200.0,24.8061,25.256,24.7839,24.9536,4307200.0
2010-02-04 11:00:00,33.82,34.04,33.76,34.04,3275000.0,24.9462,25.1085,24.902,25.1085,3275000.0
2010-02-04 11:30:00,34.04,34.05,33.52,33.57,3568200.0,25.1085,25.1159,24.7249,24.7618,3568200.0
2010-02-04 12:00:00,33.58,33.72,33.41,33.59,2759800.0,24.7692,24.8724,24.6438,24.7766,2759800.0
2010-02-04 12:30:00,33.59,33.73,33.43,33.47,2565400.0,24.7766,24.8798,24.6585,24.688,2565400.0
2010-02-04 13:00:00,33.47,33.63,33.33,33.4,2660600.0,24.688,24.8061,24.5848,24.6364,2660600.0
2010-02-04 13:30:00,33.39,33.49,33.25,33.38,3094800.0,24.629,24.7028,24.5258,24.6217,3094800.0
2010-02-04 14:00:00,33.38,33.62,33.3,33.59,3458800.0,24.6217,24.7987,24.5626,24.7766,3458800.0
2010-02-04 14:30:00,33.6,33.75,33.49,33.58,2500200.0,24.7839,24.8946,24.7028,24.7692,2500200.0
2010-02-04 15:00:00,33.6,33.68,33.35,33.44,3632600.0,24.7839,24.8429,24.5995,24.6659,3632600.0
2010-02-04 15:30:00,33.45,33.49,33.3,33.35,6135200.0,24.6733,24.7028,24.5626,24.5995,6135200.0
2010-02-05 09:30:00,33.33,33.94,33.2,33.48,8201600.0,24.5848,25.0347,24.4889,24.6954,8201600.0
2010-02-05 10:00:00,33.48,34.08,33.08,33.89,6543200.0,24.6954,25.138,24.4004,24.9978,6543200.0
2010-02-05 10:30:00,33.9,34.39,33.89,34.17,6702400.0,25.0052,25.3667,24.9978,25.2044,6702400.0
2010-02-05 11:00:00,34.17,34.24,33.93,34.03,4399200.0,25.2044,25.256,25.0273,25.1011,4399200.0
2010-02-05 11:30:00,34.02,34.13,33.33,33.7,5428200.0,25.0937,25.1749,24.5848,24.8577,5428200.0
2010-02-05 12:00:00,33.7,33.99,33.61,33.77,3198800.0,24.8577,25.0716,24.7913,24.9093,3198800.0
2010-02-05 12:30:00,33.77,33.88,33.63,33.81,2536800.0,24.9093,24.9905,24.8061,24.9388,2536800.0
2010-02-05 13:00:00,33.81,33.81,33.27,33.35,2716400.0,24.9388,24.9388,24.5405,24.5995,2716400.0
2010-02-05 13:30:00,33.35,33.4,33.02,33.1,4248200.0,24.5995,24.6364,24.3561,24.4151,4248200.0
2010-02-05 14:00:00,33.1,34.1,33.1,34.01,5474200.0,24.4151,25.1527,24.4151,25.0864,5474200.0
2010-02-05 14:30:00,34.01,34.45,33.84,34.38,5652800.0,25.0864,25.4109,24.961,25.3593,5652800.0
2010-02-05 15:00:00,34.38,34.98,34.34,34.8,9134200.0,25.3593,25.8018,25.3298,25.6691,9134200.0
2010-02-05 15:30:00,34.79,35.15,34.63,35.1,8277800.0,25.6617,25.9272,25.5437,25.8904,8277800.0
2010-02-08 09:30:00,35.4,35.43,34.46,34.92,6708600.0,26.1116,26.1338,25.4183,25.7576,6708600.0
2010-02-08 10:00:00,34.93,35.67,34.82,35.42,5886000.0,25.765,26.3108,25.6838,26.1264,5886000.0
2010-02-08 10:30:00,35.4,35.73,35.12,35.7,3308000.0,26.1116,26.3551,25.9051,26.3329,3308000.0
2010-02-08 11:00:00,35.7,35.99,35.65,35.84,4636600.0,26.3329,26.5468,26.296,26.4362,4636600.0
2010-02-08 11:30:00,35.85,35.98,35.66,35.88,3663200.0,26.4436,26.5395,26.3034,26.4657,3663200.0
2010-02-08 12:00:00,35.88,35.92,35.5,35.85,2540000.0,26.4657,26.4952,26.1854,26.4436,2540000.0
2010-02-08 12:30:00,35.85,35.93,35.52,35.55,1670000.0,26.4436,26.5026,26.2002,26.2223,1670000.0
2010-02-08 13:00:00,35.55,35.66,35.12,35.19,2813000.0,26.2223,26.3034,25.9051,25.9567,2813000.0
2010-02-08 13:30:00,35.2,35.22,34.88,35.04,2590000.0,25.9641,25.9789,25.7281,25.8461,2590000.0
2010-02-08 14:00:00,35.04,35.38,35.02,35.22,2087000.0,25.8461,26.0969,25.8314,25.9789,2087000.0
2010-02-08 14:30:00,35.22,35.26,34.92,34.95,2145600.0,25.9789,26.0084,25.7576,25.7797,2145600.0
2010-02-08 15:00:00,34.95,35.04,34.73,34.91,2939600.0,25.7797,25.8461,25.6174,25.7502,2939600.0
2010-02-08 15:30:00,34.91,35.04,34.54,34.55,4168600.0,25.7502,25.8461,25.4773,25.4847,4168600.0
2010-02-09 09:30:00,35.57,36.06,35.49,35.87,6715400.0,26.237,26.5985,26.178,26.4583,6715400.0
2010-02-09 10:00:00,35.81,36.2,35.72,35.96,4839400.0,26.4141,26.7017,26.3477,26.5247,4839400.0
2010-02-09 10:30:00,35.97,36.1,35.67,35.77,4244600.0,26.5321,26.628,26.3108,26.3846,4244600.0
2010-02-09 11:00:00,35.77,35.87,35.4,35.6,4698400.0,26.3846,26.4583,26.1116,26.2592,4698400.0
2010-02-09 11:30:00,35.59,36.21,35.51,35.99,5664400.0,26.2518,26.7091,26.1928,26.5468,5664400.0
2010-02-09 12:00:00,35.99,36.48,35.99,36.19,3860800.0,26.5468,26.9083,26.5468,26.6944,3860800.0
2010-02-09 12:30:00,36.19,36.38,35.8,36.23,3918600.0,26.6944,26.8345,26.4067,26.7239,3918600.0
2010-02-09 13:00:00,36.23,36.4,36.01,36.12,2119400.0,26.7239,26.8493,26.5616,26.6427,2119400.0
2010-02-09 13:30:00,36.11,36.27,36.01,36.06,1691600.0,26.6354,26.7534,26.5616,26.5985,1691600.0
2010-02-09 14:00:00,36.07,36.14,35.83,36.04,1838200.0,26.6058,26.6575,26.4288,26.5837,1838200.0
2010-02-09 14:30:00,36.04,36.16,35.72,35.77,2643400.0,26.5837,26.6722,26.3477,26.3846,2643400.0
2010-02-09 15:00:00,35.77,36.02,35.77,35.92,2327600.0,26.3846,26.569,26.3846,26.4952,2327600.0
2010-02-09 15:30:00,35.91,35.95,35.6,35.77,4497600.0,26.4878,26.5173,26.2592,26.3846,4497600.0
2010-02-10 09:30:00,35.61,35.82,35.09,35.2,5340000.0,26.2665,26.4214,25.883,25.9641,5340000.0
2010-02-10 10:00:00,35.2,35.22,34.63,34.77,5335800.0,25.9641,25.9789,25.5437,25.6469,5335800.0
2010-02-10 10:30:00,34.77,34.88,34.58,34.88,3850400.0,25.6469,25.7281,25.5068,25.7281,3850400.0
2010-02-10 11:00:00,34.88,35.13,34.75,35.07,2504600.0,25.7281,25.9125,25.6322,25.8682,2504600.0
2010-02-10 11:30:00,35.06,35.24,34.99,35.08,2181800.0,25.8609,25.9936,25.8092,25.8756,2181800.0
2010-02-10 12:00:00,35.09,35.49,34.95,35.46,2565800.0,25.883,26.178,25.7797,26.1559,2565800.0
2010-02-10 12:30:00,35.47,35.63,35.41,35.59,2914400.0,26.1633,26.2813,26.119,26.2518,2914400.0
2010-02-10 13:00:00,35.58,35.9,35.55,35.87,2713800.0,26.2444,26.4805,26.2223,26.4583,2713800.0
2010-02-10 13:30:00,35.88,35.88,35.47,35.52,2007000.0,26.4657,26.4657,26.1633,26.2002,2007000.0
2010-02-10 14:00:00,35.51,35.67,35.49,35.6,1458400.0,26.1928,26.3108,26.178,26.2592,1458400.0
2010-02-10 14:30:00,35.61,35.61,35.35,35.46,2017000.0,26.2665,26.2665,26.0748,26.1559,2017000.0
2010-02-10 15:00:00,35.46,35.66,35.46,35.59,1593200.0,26.1559,26.3034,26.1559,26.2518,1593200.0
2010-02-10 15:30:00,35.58,35.62,35.36,35.54,3410600.0,26.2444,26.2739,26.0821,26.2149,3410600.0
2010-02-11 09:30:00,35.84,36.1,35.46,36.02,5376400.0,26.4362,26.628,26.1559,26.569,5376400.0
2010-02-11 10:00:00,36.02,36.22,35.76,36.13,3988800.0,26.569,26.7165,26.3772,26.6501,3988800.0
2010-02-11 10:30:00,36.13,36.24,35.9,35.97,4075400.0,26.6501,26.7312,26.4805,26.5321,4075400.0
2010-02-11 11:00:00,35.98,36.47,35.97,36.38,3529400.0,26.5395,26.9009,26.5321,26.8345,3529400.0
2010-02-11 11:30:00,36.39,36.84,36.35,36.62,4001000.0,26.8419,27.1738,26.8124,27.0115,4001000.0
2010-02-11 12:00:00,36.63,36.81,36.6,36.7,2330000.0,27.0189,27.1517,26.9968,27.0705,2330000.0
2010-02-11 12:30:00,36.71,37.13,36.7,37.06,3124200.0,27.0779,27.3877,27.0705,27.3361,3124200.0
2010-02-11 13:00:00,37.06,37.37,36.92,37.2,3308400.0,27.3361,27.5648,27.2328,27.4394,3308400.0
2010-02-11 13:30:00,37.21,37.3,36.96,37.13,2704200.0,27.4467,27.5131,27.2623,27.3877,2704200.0
2010-02-11 14:00:00,37.14,37.25,37.06,37.23,1863400.0,27.3951,27.4762,27.3361,27.4615,1863400.0
2010-02-11 14:30:00,37.24,37.27,37.09,37.15,1751200.0,27.4689,27.491,27.3582,27.4025,1751200.0
2010-02-11 15:00:00,37.15,37.16,36.96,36.99,2187400.0,27.4025,27.4099,27.2623,27.2845,2187400.0
2010-02-11 15:30:00,36.99,37.14,36.84,37.05,4558400.0,27.2845,27.3951,27.1738,27.3287,4558400.0
2010-02-12 09:30:00,36.21,36.39,36.01,36.22,6023000.0,26.7091,26.8419,26.5616,26.7165,6023000.0
2010-02-12 10:00:00,36.23,36.37,35.82,36.02,6781200.0,26.7239,26.8271,26.4214,26.569,6781200.0
2010-02-12 10:30:00,36.02,36.13,35.81,35.84,3969000.0,26.569,26.6501,26.4141,26.4362,3969000.0
2010-02-12 11:00:00,35.84,36.2,35.76,36.05,2969400.0,26.4362,26.7017,26.3772,26.5911,2969400.0
2010-02-12 11:30:00,36.03,36.38,35.99,36.35,2329400.0,26.5763,26.8345,26.5468,26.8124,2329400.0
2010-02-12 12:00:00,36.35,36.92,36.35,36.77,4373000.0,26.8124,27.2328,26.8124,27.1222,4373000.0
2010-02-12 12:30:00,36.77,36.83,36.59,36.7,2133400.0,27.1222,27.1664,26.9894,27.0705,2133400.0
2010-02-12 13:00:00,36.7,36.71,36.27,36.49,2209200.0,27.0705,27.0779,26.7534,26.9156,2209200.0
2010-02-12 13:30:00,36.49,36.7,36.41,36.57,1674200.0,26.9156,27.0705,26.8566,26.9747,1674200.0
2010-02-12 14:00:00,36.57,36.85,36.49,36.77,1864000.0,26.9747,27.1812,26.9156,27.1222,1864000.0
2010-02-12 14:30:00,36.77,36.84,36.55,36.68,1695800.0,27.1222,27.1738,26.9599,27.0558,1695800.0
2010-02-12 15:00:00,36.68,36.71,36.47,36.56,1882400.0,27.0558,27.0779,26.9009,26.9673,1882400.0
2010-02-12 15:30:00,36.56,36.88,36.45,36.88,3427600.0,26.9673,27.2033,26.8861,27.2033,3427600.0
2010-02-16 09:30:00,37.81,37.96,37.43,37.59,5845800.0,27.8893,27.9999,27.609,27.727,5845800.0
2010-02-16 10:00:00,37.58,37.76,37.52,37.7,3055400.0,27.7197,27.8524,27.6754,27.8082,3055400.0
2010-02-16 10:30:00,37.7,37.83,37.6,37.66,3487800.0,27.8082,27.9041,27.7344,27.7787,3487800.0
2010-02-16 11:00:00,37.66,37.73,37.56,37.66,2317400.0,27.7787,27.8303,27.7049,27.7787,2317400.0
2010-02-16 11:30:00,37.67,37.76,37.59,37.62,2291600.0,27.786,27.8524,27.727,27.7492,2291600.0
2010-02-16 12:00:00,37.61,37.77,37.58,37.63,1867000.0,27.7418,27.8598,27.7197,27.7565,1867000.0
2010-02-16 12:30:00,37.63,37.73,37.56,37.7,1376200.0,27.7565,27.8303,27.7049,27.8082,1376200.0
2010-02-16 13:00:00,37.71,37.78,37.57,37.78,1500000.0,27.8155,27.8672,27.7123,27.8672,1500000.0
2010-02-16 13:30:00,37.77,37.8,37.66,37.79,1014200.0,27.8598,27.8819,27.7787,27.8745,1014200.0
2010-02-16 14:00:00,37.79,37.81,37.63,37.74,1503200.0,27.8745,27.8893,27.7565,27.8377,1503200.0
2010-02-16 14:30:00,37.74,37.83,37.66,37.79,1627800.0,27.8377,27.9041,27.7787,27.8745,1627800.0
2010-02-16 15:00:00,37.79,37.97,37.77,37.95,2413600.0,27.8745,28.0073,27.8598,27.9926,2413600.0
2010-02-16 15:30:00,37.95,38.04,37.88,37.97,4837200.0,27.9926,28.059,27.9409,28.0073,4837200.0
2010-02-17 09:30:00,38.17,38.32,37.7,37.84,5913400.0,28.1548,28.2655,27.8082,27.9114,5913400.0
2010-02-17 10:00:00,37.82,37.93,37.6,37.79,3219200.0,27.8967,27.9778,27.7344,27.8745,3219200.0
2010-02-17 10:30:00,37.77,37.88,37.43,37.52,2751600.0,27.8598,27.9409,27.609,27.6754,2751600.0
2010-02-17 11:00:00,37.52,37.56,37.23,37.24,3087000.0,27.6754,27.7049,27.4615,27.4689,3087000.0
2010-02-17 11:30:00,37.25,37.26,36.95,37.09,3147800.0,27.4762,27.4836,27.255,27.3582,3147800.0
2010-02-17 12:00:00,37.08,37.41,37.08,37.38,1463400.0,27.3508,27.5943,27.3508,27.5721,1463400.0
2010-02-17 12:30:00,37.38,37.39,37.2,37.37,1439000.0,27.5721,27.5795,27.4394,27.5648,1439000.0
2010-02-17 13:00:00,37.38,37.43,37.27,37.35,1037600.0,27.5721,27.609,27.491,27.55,1037600.0
2010-02-17 13:30:00,37.35,37.38,37.2,37.3,1218800.0,27.55,27.5721,27.4394,27.5131,1218800.0
2010-02-17 14:00:00,37.3,37.38,37.09,37.12,2114800.0,27.5131,27.5721,27.3582,27.3803,2114800.0
2010-02-17 14:30:00,37.12,37.43,37.1,37.4,1572000.0,27.3803,27.609,27.3656,27.5869,1572000.0
2010-02-17 15:00:00,37.38,37.56,37.37,37.43,1715000.0,27.5721,27.7049,27.5648,27.609,1715000.0
2010-02-17 15:30:00,37.43,37.57,37.42,37.54,3034200.0,27.609,27.7123,27.6016,27.6901,3034200.0
2010-02-18 09:30:00,37.31,38.04,37.29,37.95,4820000.0,27.5205,28.059,27.5057,27.9926,4820000.0
2010-02-18 10:00:00,37.95,38.23,37.89,38.11,4952000.0,27.9926,28.1991,27.9483,28.1106,4952000.0
2010-02-18 10:30:00,38.11,38.3,37.88,38.23,3532400.0,28.1106,28.2507,27.9409,28.1991,3532400.0
2010-02-18 11:00:00,38.22,38.4,38.08,38.15,3620000.0,28.1917,28.3245,28.0885,28.1401,3620000.0
2010-02-18 11:30:00,38.15,38.16,37.84,37.86,2885200.0,28.1401,28.1475,27.9114,27.9262,2885200.0
2010-02-18 12:00:00,37.86,37.99,37.77,37.97,1601000.0,27.9262,28.0221,27.8598,28.0073,1601000.0
2010-02-18 12:30:00,37.97,37.99,37.78,37.92,1330000.0,28.0073,28.0221,27.8672,27.9704,1330000.0
2010-02-18 13:00:00,37.91,38.1,37.9,38.01,1579800.0,27.9631,28.1032,27.9557,28.0368,1579800.0
2010-02-18 13:30:00,38.01,38.23,37.99,38.16,1615600.0,28.0368,28.1991,28.0221,28.1475,1615600.0
2010-02-18 14:00:00,38.16,38.27,38.1,38.23,1629600.0,28.1475,28.2286,28.1032,28.1991,1629600.0
2010-02-18 14:30:00,38.23,38.34,38.17,38.33,1987200.0,28.1991,28.2802,28.1548,28.2729,1987200.0
2010-02-18 15:00:00,38.32,38.37,38.28,38.31,2202400.0,28.2655,28.3024,28.236,28.2581,2202400.0
2010-02-18 15:30:00,38.31,38.35,38.24,38.29,4727400.0,28.2581,28.2876,28.2065,28.2434,4727400.0
2010-02-19 09:30:00,37.99,38.43,37.93,38.06,4348400.0,28.0221,28.3466,27.9778,28.0737,4348400.0
2010-02-19 10:00:00,38.06,38.43,37.94,38.35,2706800.0,28.0737,28.3466,27.9852,28.2876,2706800.0
2010-02-19 10:30:00,38.37,38.45,38.26,38.34,1937200.0,28.3024,28.3614,28.2212,28.2802,1937200.0
2010-02-19 11:00:00,38.34,38.63,38.33,38.6,2314400.0,28.2802,28.4941,28.2729,28.472,2314400.0
2010-02-19 11:30:00,38.6,38.67,38.46,38.66,1701800.0,28.472,28.5237,28.3688,28.5163,1701800.0
2010-02-19 12:00:00,38.65,38.88,38.63,38.79,2841400.0,28.5089,28.6786,28.4941,28.6122,2841400.0
2010-02-19 12:30:00,38.8,38.94,38.77,38.86,1696800.0,28.6195,28.7228,28.5974,28.6638,1696800.0
2010-02-19 13:00:00,38.87,38.94,38.7,38.72,1770800.0,28.6712,28.7228,28.5458,28.5605,1770800.0
2010-02-19 13:30:00,38.71,38.81,38.62,38.65,1634400.0,28.5532,28.6269,28.4868,28.5089,1634400.0
2010-02-19 14:00:00,38.65,38.7,38.56,38.59,1382000.0,28.5089,28.5458,28.4425,28.4646,1382000.0
2010-02-19 14:30:00,38.59,38.76,38.55,38.66,1418200.0,28.4646,28.59,28.4351,28.5163,1418200.0
2010-02-19 15:00:00,38.66,38.68,38.46,38.48,1713000.0,28.5163,28.531,28.3688,28.3835,1713000.0
2010-02-19 15:30:00,38.48,38.69,38.47,38.56,3431600.0,28.3835,28.5384,28.3761,28.4425,3431600.0
2010-02-22 09:30:00,38.76,38.85,38.32,38.58,4419800.0,28.59,28.6564,28.2655,28.4573,4419800.0
2010-02-22 10:00:00,38.59,38.63,38.35,38.59,2401600.0,28.4646,28.4941,28.2876,28.4646,2401600.0
2010-02-22 10:30:00,38.59,38.67,38.27,38.34,1624600.0,28.4646,28.5237,28.2286,28.2802,1624600.0
2010-02-22 11:00:00,38.34,38.52,38.2,38.27,1913600.0,28.2802,28.413,28.177,28.2286,1913600.0
2010-02-22 11:30:00,38.27,38.4,38.13,38.34,1398600.0,28.2286,28.3245,28.1253,28.2802,1398600.0
2010-02-22 12:00:00,38.33,38.45,38.31,38.37,856600.0,28.2729,28.3614,28.2581,28.3024,856600.0
2010-02-22 12:30:00,38.37,38.6,38.37,38.57,1348400.0,28.3024,28.472,28.3024,28.4499,1348400.0
2010-02-22 13:00:00,38.57,38.6,38.46,38.49,1159200.0,28.4499,28.472,28.3688,28.3909,1159200.0
2010-02-22 13:30:00,38.49,38.6,38.47,38.5,1249800.0,28.3909,28.472,28.3761,28.3983,1249800.0
2010-02-22 14:00:00,38.5,38.57,38.47,38.55,1090400.0,28.3983,28.4499,28.3761,28.4351,1090400.0
2010-02-22 14:30:00,38.55,38.63,38.5,38.55,1221400.0,28.4351,28.4941,28.3983,28.4351,1221400.0
2010-02-22 15:00:00,38.55,38.64,38.49,38.49,1162600.0,28.4351,28.5015,28.3909,28.3909,1162600.0
2010-02-22 15:30:00,38.49,38.57,38.08,38.12,3492400.0,28.3909,28.4499,28.0885,28.118,3492400.0
2010-02-23 09:30:00,37.83,38.08,37.68,37.83,4057000.0,27.9041,28.0885,27.7934,27.9041,4057000.0
2010-02-23 10:00:00,37.83,37.87,37.32,37.48,5088000.0,27.9041,27.9336,27.5279,27.6459,5088000.0
2010-02-23 10:30:00,37.48,37.54,37.1,37.26,3488600.0,27.6459,27.6901,27.3656,27.4836,3488600.0
2010-02-23 11:00:00,37.26,37.32,37.06,37.1,1844400.0,27.4836,27.5279,27.3361,27.3656,1844400.0
2010-02-23 11:30:00,37.1,37.23,36.91,36.97,1636600.0,27.3656,27.4615,27.2254,27.2697,1636600.0
2010-02-23 12:00:00,36.97,37.02,36.82,36.88,1777200.0,27.2697,27.3066,27.1591,27.2033,1777200.0
2010-02-23 12:30:00,36.88,36.94,36.58,36.67,2545000.0,27.2033,27.2476,26.982,27.0484,2545000.0
2010-02-23 13:00:00,36.68,36.89,36.54,36.88,1809600.0,27.0558,27.2107,26.9525,27.2033,1809600.0
2010-02-23 13:30:00,36.89,36.95,36.7,36.77,2312000.0,27.2107,27.255,27.0705,27.1222,2312000.0
2010-02-23 14:00:00,36.77,36.88,36.63,36.86,1608800.0,27.1222,27.2033,27.0189,27.1886,1608800.0
2010-02-23 14:30:00,36.85,37.05,36.81,36.94,2290000.0,27.1812,27.3287,27.1517,27.2476,2290000.0
2010-02-23 15:00:00,36.94,37.15,36.91,37.03,2396800.0,27.2476,27.4025,27.2254,27.314,2396800.0
2010-02-23 15:30:00,37.03,37.63,36.72,36.81,3823000.0,27.314,27.7565,27.0853,27.1517,3823000.0
2010-02-24 09:30:00,36.79,37.22,36.72,37.11,3171600.0,27.1369,27.4541,27.0853,27.373,3171600.0
2010-02-24 10:00:00,37.11,37.22,36.43,36.47,4774400.0,27.373,27.4541,26.8714,26.9009,4774400.0
2010-02-24 10:30:00,36.46,36.92,36.34,36.71,4466800.0,26.8935,27.2328,26.805,27.0779,4466800.0
2010-02-24 11:00:00,36.72,36.88,36.39,36.5,2883400.0,27.0853,27.2033,26.8419,26.923,2883400.0
2010-02-24 11:30:00,36.5,36.61,36.38,36.38,1780400.0,26.923,27.0042,26.8345,26.8345,1780400.0
2010-02-24 12:00:00,36.38,36.5,36.26,36.4,1748200.0,26.8345,26.923,26.746,26.8493,1748200.0
2010-02-24 12:30:00,36.4,36.43,36.25,36.28,1018400.0,26.8493,26.8714,26.7386,26.7607,1018400.0
2010-02-24 13:00:00,36.28,36.65,36.23,36.54,1987800.0,26.7607,27.0337,26.7239,26.9525,1987800.0
2010-02-24 13:30:00,36.54,36.62,36.43,36.52,1042400.0,26.9525,27.0115,26.8714,26.9378,1042400.0
2010-02-24 14:00:00,36.52,36.54,36.11,36.2,2198600.0,26.9378,26.9525,26.6354,26.7017,2198600.0
2010-02-24 14:30:00,36.19,36.19,35.96,35.97,2434800.0,26.6944,26.6944,26.5247,26.5321,2434800.0
2010-02-24 15:00:00,35.96,36.19,35.96,36.07,1865600.0,26.5247,26.6944,26.5247,26.6058,1865600.0
2010-02-24 15:30:00,36.07,36.38,36.06,36.34,3719600.0,26.6058,26.8345,26.5985,26.805,3719600.0
2010-02-25 09:30:00,35.33,35.71,35.19,35.55,6521000.0,26.06,26.3403,25.9567,26.2223,6521000.0
2010-02-25 10:00:00,35.56,35.75,35.42,35.73,3069200.0,26.2297,26.3698,26.1264,26.3551,3069200.0
2010-02-25 10:30:00,35.73,35.98,35.55,35.89,2943800.0,26.3551,26.5395,26.2223,26.4731,2943800.0
2010-02-25 11:00:00,35.88,36.26,35.84,35.99,3439800.0,26.4657,26.746,26.4362,26.5468,3439800.0
2010-02-25 11:30:00,35.99,36.05,35.8,36.04,1834800.0,26.5468,26.5911,26.4067,26.5837,1834800.0
2010-02-25 12:00:00,36.02,36.37,35.99,36.17,2435800.0,26.569,26.8271,26.5468,26.6796,2435800.0
2010-02-25 12:30:00,36.17,36.55,36.14,36.42,2622200.0,26.6796,26.9599,26.6575,26.864,2622200.0
2010-02-25 13:00:00,36.42,36.49,36.23,36.38,1870400.0,26.864,26.9156,26.7239,26.8345,1870400.0
2010-02-25 13:30:00,36.38,37.02,36.38,37.02,3824600.0,26.8345,27.3066,26.8345,27.3066,3824600.0
2010-02-25 14:00:00,37.01,37.12,36.69,36.85,3336800.0,27.2992,27.3803,27.0632,27.1812,3336800.0
2010-02-25 14:30:00,36.85,36.98,36.74,36.86,1840400.0,27.1812,27.2771,27.1001,27.1886,1840400.0
2010-02-25 15:00:00,36.85,37.05,36.73,36.99,2919800.0,27.1812,27.3287,27.0927,27.2845,2919800.0
2010-02-25 15:30:00,36.99,37.12,36.9,37.01,4161800.0,27.2845,27.3803,27.2181,27.2992,4161800.0
2010-02-26 09:30:00,37.21,37.3,36.59,36.88,3538200.0,27.4467,27.5131,26.9894,27.2033,3538200.0
2010-02-26 10:00:00,36.9,37.14,36.46,37.08,2950400.0,27.2181,27.3951,26.8935,27.3508,2950400.0
2010-02-26 10:30:00,37.08,37.38,37.07,37.26,2171400.0,27.3508,27.5721,27.3435,27.4836,2171400.0
2010-02-26 11:00:00,37.25,37.36,37.13,37.2,1416200.0,27.4762,27.5574,27.3877,27.4394,1416200.0
2010-02-26 11:30:00,37.19,37.34,37.12,37.2,925200.0,27.432,27.5426,27.3803,27.4394,925200.0
2010-02-26 12:00:00,37.21,37.21,36.93,37.1,1173800.0,27.4467,27.4467,27.2402,27.3656,1173800.0
2010-02-26 12:30:00,37.11,37.11,36.93,37.01,1178000.0,27.373,27.373,27.2402,27.2992,1178000.0
2010-02-26 13:00:00,37.0,37.36,37.0,37.35,1517200.0,27.2918,27.5574,27.2918,27.55,1517200.0
2010-02-26 13:30:00,37.35,37.52,37.27,37.48,1481200.0,27.55,27.6754,27.491,27.6459,1481200.0
2010-02-26 14:00:00,37.49,37.63,37.39,37.56,1801600.0,27.6533,27.7565,27.5795,27.7049,1801600.0
2010-02-26 14:30:00,37.56,37.58,37.42,37.57,1227600.0,27.7049,27.7197,27.6016,27.7123,1227600.0
2010-02-26 15:00:00,37.57,37.6,37.5,37.52,1193600.0,27.7123,27.7344,27.6606,27.6754,1193600.0
2010-02-26 15:30:00,37.52,37.63,37.42,37.55,3046000.0,27.6754,27.7565,27.6016,27.6975,3046000.0
2010-03-01 09:30:00,38.61,38.65,37.89,37.9,6256600.0,28.4794,28.5089,27.9483,27.9557,6256600.0
2010-03-01 10:00:00,37.9,38.23,37.84,37.92,3348000.0,27.9557,28.1991,27.9114,27.9704,3348000.0
2010-03-01 10:30:00,37.93,38.08,37.68,37.91,2997000.0,27.9778,28.0885,27.7934,27.9631,2997000.0
2010-03-01 11:00:00,37.91,38.63,37.91,38.18,1571000.0,27.9631,28.4941,27.9631,28.1622,1571000.0
2010-03-01 11:30:00,38.18,38.26,38.07,38.26,1788600.0,28.1622,28.2212,28.0811,28.2212,1788600.0
2010-03-01 12:00:00,38.26,38.38,38.25,38.28,1444800.0,28.2212,28.3097,28.2139,28.236,1444800.0
2010-03-01 12:30:00,38.29,38.33,38.06,38.1,1250600.0,28.2434,28.2729,28.0737,28.1032,1250600.0
2010-03-01 13:00:00,38.1,38.17,37.96,38.08,1744400.0,28.1032,28.1548,27.9999,28.0885,1744400.0
2010-03-01 13:30:00,38.08,38.3,38.08,38.29,967400.0,28.0885,28.2507,28.0885,28.2434,967400.0
2010-03-01 14:00:00,38.29,38.34,38.18,38.29,1226400.0,28.2434,28.2802,28.1622,28.2434,1226400.0
2010-03-01 14:30:00,38.29,38.3,38.08,38.12,1304600.0,28.2434,28.2507,28.0885,28.118,1304600.0
2010-03-01 15:00:00,38.13,38.15,38.01,38.09,1960200.0,28.1253,28.1401,28.0368,28.0958,1960200.0
2010-03-01 15:30:00,38.1,38.24,38.06,38.21,2670000.0,28.1032,28.2065,28.0737,28.1843,2670000.0
2010-03-02 09:30:00,38.49,38.55,38.13,38.3,3964600.0,28.3909,28.4351,28.1253,28.2507,3964600.0
2010-03-02 10:00:00,38.3,38.43,38.13,38.32,2340400.0,28.2507,28.3466,28.1253,28.2655,2340400.0
2010-03-02 10:30:00,38.32,38.65,38.31,38.55,3616800.0,28.2655,28.5089,28.2581,28.4351,3616800.0
2010-03-02 11:00:00,38.55,38.83,38.54,38.8,2560400.0,28.4351,28.6417,28.4278,28.6195,2560400.0
2010-03-02 11:30:00,38.81,38.96,38.68,38.87,1975000.0,28.6269,28.7376,28.531,28.6712,1975000.0
2010-03-02 12:00:00,38.86,39.0,38.79,38.85,1791800.0,28.6638,28.7671,28.6122,28.6564,1791800.0
2010-03-02 12:30:00,38.85,38.96,38.74,38.95,1575400.0,28.6564,28.7376,28.5753,28.7302,1575400.0
2010-03-02 13:00:00,38.95,39.03,38.85,39.02,1590000.0,28.7302,28.7892,28.6564,28.7818,1590000.0
2010-03-02 13:30:00,39.02,39.34,39.01,39.27,3183800.0,28.7818,29.0179,28.7744,28.9662,3183800.0
2010-03-02 14:00:00,39.26,39.32,39.03,39.03,2672800.0,28.9588,29.0031,28.7892,28.7892,2672800.0
2010-03-02 14:30:00,39.03,39.15,38.93,38.93,2919000.0,28.7892,28.8777,28.7154,28.7154,2919000.0
2010-03-02 15:00:00,38.93,39.13,38.92,38.93,2975200.0,28.7154,28.863,28.7081,28.7154,2975200.0
2010-03-02 15:30:00,38.93,39.03,38.88,38.98,3939600.0,28.7154,28.7892,28.6786,28.7523,3939600.0
2010-03-03 09:30:00,39.73,39.91,39.42,39.7,5905800.0,29.3055,29.4383,29.0769,29.2834,5905800.0
2010-03-03 10:00:00,39.7,39.95,39.69,39.82,3569800.0,29.2834,29.4678,29.276,29.3719,3569800.0
2010-03-03 10:30:00,39.82,40.05,39.79,39.99,3456600.0,29.3719,29.5416,29.3498,29.4973,3456600.0
2010-03-03 11:00:00,40.0,40.13,39.95,40.1,2649200.0,29.5047,29.6006,29.4678,29.5784,2649200.0
2010-03-03 11:30:00,40.1,40.1,39.94,40.06,1960200.0,29.5784,29.5784,29.4604,29.5489,1960200.0
2010-03-03 12:00:00,40.06,40.19,40.01,40.08,1658200.0,29.5489,29.6448,29.5121,29.5637,1658200.0
2010-03-03 12:30:00,40.09,40.11,39.91,39.94,1821600.0,29.5711,29.5858,29.4383,29.4604,1821600.0
2010-03-03 13:00:00,39.95,40.02,39.91,39.92,1341200.0,29.4678,29.5194,29.4383,29.4457,1341200.0
2010-03-03 13:30:00,39.92,39.98,39.83,39.96,1408800.0,29.4457,29.4899,29.3793,29.4752,1408800.0
2010-03-03 14:00:00,39.96,40.0,39.65,39.72,2086000.0,29.4752,29.5047,29.2465,29.2982,2086000.0
2010-03-03 14:30:00,39.72,39.79,39.55,39.64,2571200.0,29.2982,29.3498,29.1728,29.2391,2571200.0
2010-03-03 15:00:00,39.65,39.77,39.6,39.63,1815200.0,29.2465,29.335,29.2096,29.2318,1815200.0
2010-03-03 15:30:00,39.63,39.81,39.62,39.63,2671200.0,29.2318,29.3645,29.2244,29.2318,2671200.0
2010-03-04 09:30:00,39.65,39.83,39.23,39.52,4642200.0,29.2465,29.3793,28.9367,29.1506,4642200.0
2010-03-04 10:00:00,39.51,39.62,39.01,39.29,3646000.0,29.1433,29.2244,28.7744,28.981,3646000.0
2010-03-04 10:30:00,39.3,39.31,38.95,39.22,2569200.0,28.9884,28.9957,28.7302,28.9293,2569200.0
2010-03-04 11:00:00,39.22,39.36,39.17,39.21,1852600.0,28.9293,29.0326,28.8925,28.922,1852600.0
2010-03-04 11:30:00,39.22,39.27,39.11,39.22,1143800.0,28.9293,28.9662,28.8482,28.9293,1143800.0
2010-03-04 12:00:00,39.23,39.31,39.05,39.27,1229200.0,28.9367,28.9957,28.8039,28.9662,1229200.0
2010-03-04 12:30:00,39.27,39.4,39.14,39.39,867800.0,28.9662,29.0621,28.8703,29.0547,867800.0
2010-03-04 13:00:00,39.39,39.51,39.33,39.44,1184400.0,29.0547,29.1433,29.0105,29.0916,1184400.0
2010-03-04 13:30:00,39.44,39.45,39.16,39.23,1330600.0,29.0916,29.099,28.8851,28.9367,1330600.0
2010-03-04 14:00:00,39.23,39.29,39.14,39.27,997200.0,28.9367,28.981,28.8703,28.9662,997200.0
2010-03-04 14:30:00,39.28,39.42,39.22,39.38,1193000.0,28.9736,29.0769,28.9293,29.0474,1193000.0
2010-03-04 15:00:00,39.38,39.41,39.24,39.35,1186600.0,29.0474,29.0695,28.9441,29.0252,1186600.0
2010-03-04 15:30:00,39.36,39.51,39.34,39.43,2881600.0,29.0326,29.1433,29.0179,29.0842,2881600.0
2010-03-05 09:30:00,39.93,40.0,39.75,39.85,4366000.0,29.4531,29.5047,29.3203,29.394,4366000.0
2010-03-05 10:00:00,39.85,39.97,39.66,39.89,3421800.0,29.394,29.4826,29.2539,29.4235,3421800.0
2010-03-05 10:30:00,39.9,39.9,39.69,39.89,2214800.0,29.4309,29.4309,29.276,29.4235,2214800.0
2010-03-05 11:00:00,39.9,40.13,39.88,40.12,2438000.0,29.4309,29.6006,29.4162,29.5932,2438000.0
2010-03-05 11:30:00,40.13,40.13,39.93,39.98,1541200.0,29.6006,29.6006,29.4531,29.4899,1541200.0
2010-03-05 12:00:00,39.97,40.07,39.94,40.01,1091800.0,29.4826,29.5563,29.4604,29.5121,1091800.0
2010-03-05 12:30:00,40.0,40.22,39.8,40.2,1399600.0,29.5047,29.667,29.3572,29.6522,1399600.0
2010-03-05 13:00:00,40.2,40.24,40.12,40.15,1658600.0,29.6522,29.6817,29.5932,29.6153,1658600.0
2010-03-05 13:30:00,40.15,40.2,40.05,40.19,1666200.0,29.6153,29.6522,29.5416,29.6448,1666200.0
2010-03-05 14:00:00,40.19,40.31,40.14,40.31,1912800.0,29.6448,29.7333,29.6079,29.7333,1912800.0
2010-03-05 14:30:00,40.32,40.49,40.3,40.41,2365200.0,29.7407,29.8661,29.726,29.8071,2365200.0
2010-03-05 15:00:00,40.42,40.5,40.23,40.27,2200200.0,29.8145,29.8735,29.6743,29.7038,2200200.0
2010-03-05 15:30:00,40.27,40.42,40.23,40.37,3124200.0,29.7038,29.8145,29.6743,29.7776,3124200.0
2010-03-08 09:30:00,40.55,40.83,40.24,40.34,4989000.0,29.9104,30.1169,29.6817,29.7555,4989000.0
2010-03-08 10:00:00,40.34,40.71,40.28,40.56,2465800.0,29.7555,30.0284,29.7112,29.9177,2465800.0
2010-03-08 10:30:00,40.56,40.59,40.38,40.5,2169800.0,29.9177,29.9399,29.785,29.8735,2169800.0
2010-03-08 11:00:00,40.51,40.54,40.13,40.19,1672200.0,29.8809,29.903,29.6006,29.6448,1672200.0
2010-03-08 11:30:00,40.19,40.33,40.1,40.23,1432000.0,29.6448,29.7481,29.5784,29.6743,1432000.0
2010-03-08 12:00:00,40.24,40.5,40.22,40.5,1321800.0,29.6817,29.8735,29.667,29.8735,1321800.0
2010-03-08 12:30:00,40.5,40.51,40.27,40.46,860000.0,29.8735,29.8809,29.7038,29.844,860000.0
2010-03-08 13:00:00,40.47,40.52,40.41,40.47,1050000.0,29.8514,29.8882,29.8071,29.8514,1050000.0
2010-03-08 13:30:00,40.47,40.56,40.44,40.52,857800.0,29.8514,29.9177,29.8292,29.8882,857800.0
2010-03-08 14:00:00,40.52,40.56,40.38,40.45,812600.0,29.8882,29.9177,29.785,29.8366,812600.0
2010-03-08 14:30:00,40.45,40.49,40.37,40.42,712200.0,29.8366,29.8661,29.7776,29.8145,712200.0
2010-03-08 15:00:00,40.41,40.47,40.32,40.39,1265600.0,29.8071,29.8514,29.7407,29.7924,1265600.0
2010-03-08 15:30:00,40.39,40.44,40.31,40.33,1973000.0,29.7924,29.8292,29.7333,29.7481,1973000.0
2010-03-09 09:30:00,39.87,40.23,39.84,40.01,3406000.0,29.4088,29.6743,29.3867,29.5121,3406000.0
2010-03-09 10:00:00,40.01,40.18,39.93,40.03,2193400.0,29.5121,29.6375,29.4531,29.5268,2193400.0
2010-03-09 10:30:00,40.03,40.04,39.81,39.87,2542800.0,29.5268,29.5342,29.3645,29.4088,2542800.0
2010-03-09 11:00:00,39.88,39.97,39.74,39.95,2020400.0,29.4162,29.4826,29.3129,29.4678,2020400.0
2010-03-09 11:30:00,39.95,40.24,39.88,40.18,1642600.0,29.4678,29.6817,29.4162,29.6375,1642600.0
2010-03-09 12:00:00,40.18,40.31,40.13,40.26,1489000.0,29.6375,29.7333,29.6006,29.6965,1489000.0
2010-03-09 12:30:00,40.25,40.36,40.16,40.36,957000.0,29.6891,29.7702,29.6227,29.7702,957000.0
2010-03-09 13:00:00,40.36,40.38,40.21,40.27,1148800.0,29.7702,29.785,29.6596,29.7038,1148800.0
2010-03-09 13:30:00,40.26,40.29,40.13,40.13,964600.0,29.6965,29.7186,29.6006,29.6006,964600.0
2010-03-09 14:00:00,40.13,40.27,40.13,40.25,818400.0,29.6006,29.7038,29.6006,29.6891,818400.0
2010-03-09 14:30:00,40.26,40.27,39.88,39.91,1810600.0,29.6965,29.7038,29.4162,29.4383,1810600.0
2010-03-09 15:00:00,39.91,40.02,39.63,39.81,2743400.0,29.4383,29.5194,29.2318,29.3645,2743400.0
2010-03-09 15:30:00,39.81,39.88,39.74,39.85,2741200.0,29.3645,29.4162,29.3129,29.394,2741200.0
2010-03-10 09:30:00,40.12,40.48,39.91,40.17,4235800.0,29.5932,29.8587,29.4383,29.6301,4235800.0
2010-03-10 10:00:00,40.17,40.39,40.16,40.31,1875600.0,29.6301,29.7924,29.6227,29.7333,1875600.0
2010-03-10 10:30:00,40.32,40.66,40.32,40.57,2452800.0,29.7407,29.9915,29.7407,29.9251,2452800.0
2010-03-10 11:00:00,40.58,40.65,40.48,40.52,1284600.0,29.9325,29.9841,29.8587,29.8882,1284600.0
2010-03-10 11:30:00,40.52,40.54,40.16,40.3,3009600.0,29.8882,29.903,29.6227,29.726,3009600.0
2010-03-10 12:00:00,40.29,40.3,39.74,39.74,4084800.0,29.7186,29.726,29.3129,29.3129,4084800.0
2010-03-10 12:30:00,39.74,40.02,39.66,39.96,2638800.0,29.3129,29.5194,29.2539,29.4752,2638800.0
2010-03-10 13:00:00,39.97,39.99,39.77,39.78,1428800.0,29.4826,29.4973,29.335,29.3424,1428800.0
2010-03-10 13:30:00,39.77,39.92,39.73,39.82,1228200.0,29.335,29.4457,29.3055,29.3719,1228200.0
2010-03-10 14:00:00,39.82,40.18,39.75,40.08,1917800.0,29.3719,29.6375,29.3203,29.5637,1917800.0
2010-03-10 14:30:00,40.09,40.2,40.04,40.06,1953800.0,29.5711,29.6522,29.5342,29.5489,1953800.0
2010-03-10 15:00:00,40.06,40.1,39.9,39.91,1475800.0,29.5489,29.5784,29.4309,29.4383,1475800.0
2010-03-10 15:30:00,39.9,40.05,39.84,40.02,2733200.0,29.4309,29.5416,29.3867,29.5194,2733200.0
2010-03-11 09:30:00,39.73,39.74,39.33,39.67,4943800.0,29.3055,29.3129,29.0105,29.2613,4943800.0
2010-03-11 10:00:00,39.67,40.6,39.65,39.87,3370400.0,29.2613,29.9473,29.2465,29.4088,3370400.0
2010-03-11 10:30:00,39.88,40.15,39.8,40.06,2770400.0,29.4162,29.6153,29.3572,29.5489,2770400.0
2010-03-11 11:00:00,40.07,40.08,39.85,39.96,1498200.0,29.5563,29.5637,29.394,29.4752,1498200.0
2010-03-11 11:30:00,39.97,39.97,39.79,39.92,1097000.0,29.4826,29.4826,29.3498,29.4457,1097000.0
2010-03-11 12:00:00,39.92,39.97,39.79,39.8,1013800.0,29.4457,29.4826,29.3498,29.3572,1013800.0
2010-03-11 12:30:00,39.79,39.89,39.77,39.88,708800.0,29.3498,29.4235,29.335,29.4162,708800.0
2010-03-11 13:00:00,39.88,39.99,39.83,39.88,741000.0,29.4162,29.4973,29.3793,29.4162,741000.0
2010-03-11 13:30:00,39.87,39.93,39.79,39.8,666000.0,29.4088,29.4531,29.3498,29.3572,666000.0
2010-03-11 14:00:00,39.79,39.85,39.69,39.81,1080000.0,29.3498,29.394,29.276,29.3645,1080000.0
2010-03-11 14:30:00,39.82,39.95,39.77,39.8,873000.0,29.3719,29.4678,29.335,29.3572,873000.0
2010-03-11 15:00:00,39.81,40.09,39.81,40.08,2020800.0,29.3645,29.5711,29.3645,29.5637,2020800.0
2010-03-11 15:30:00,40.08,40.27,40.04,40.23,3409600.0,29.5637,29.7038,29.5342,29.6743,3409600.0
2010-03-12 09:30:00,40.6,40.74,40.48,40.6,2713400.0,29.9473,30.0505,29.8587,29.9473,2713400.0
2010-03-12 10:00:00,40.6,40.6,40.14,40.49,2383000.0,29.9473,29.9473,29.6079,29.8661,2383000.0
2010-03-12 10:30:00,40.49,40.55,40.35,40.42,1188200.0,29.8661,29.9104,29.7628,29.8145,1188200.0
2010-03-12 11:00:00,40.43,40.64,40.34,40.52,1852600.0,29.8219,29.9768,29.7555,29.8882,1852600.0
2010-03-12 11:30:00,40.52,40.61,40.35,40.37,1453200.0,29.8882,29.9546,29.7628,29.7776,1453200.0
2010-03-12 12:00:00,40.37,40.49,40.26,40.46,1152600.0,29.7776,29.8661,29.6965,29.844,1152600.0
2010-03-12 12:30:00,40.45,40.53,40.29,40.47,1035600.0,29.8366,29.8956,29.7186,29.8514,1035600.0
2010-03-12 13:00:00,40.48,40.63,40.44,40.58,996600.0,29.8587,29.9694,29.8292,29.9325,996600.0
2010-03-12 13:30:00,40.59,40.69,40.45,40.58,1245000.0,29.9399,30.0136,29.8366,29.9325,1245000.0
2010-03-12 14:00:00,40.58,40.6,40.35,40.38,1159400.0,29.9325,29.9473,29.7628,29.785,1159400.0
2010-03-12 14:30:00,40.38,40.46,40.31,40.46,825400.0,29.785,29.844,29.7333,29.844,825400.0
2010-03-12 15:00:00,40.46,40.47,40.17,40.19,1643800.0,29.844,29.8514,29.6301,29.6448,1643800.0
2010-03-12 15:30:00,40.19,40.35,40.16,40.27,2166000.0,29.6448,29.7628,29.6227,29.7038,2166000.0
2010-03-15 09:30:00,39.82,40.24,39.8,39.88,2775000.0,29.3719,29.6817,29.3572,29.4162,2775000.0
2010-03-15 10:00:00,39.88,40.12,39.82,39.94,1572800.0,29.4162,29.5932,29.3719,29.4604,1572800.0
2010-03-15 10:30:00,39.93,40.0,39.8,39.88,1447000.0,29.4531,29.5047,29.3572,29.4162,1447000.0
2010-03-15 11:00:00,39.9,39.93,39.5,39.68,2134800.0,29.4309,29.4531,29.1359,29.2686,2134800.0
2010-03-15 11:30:00,39.67,39.74,39.55,39.68,1272800.0,29.2613,29.3129,29.1728,29.2686,1272800.0
2010-03-15 12:00:00,39.69,39.83,39.52,39.81,1266600.0,29.276,29.3793,29.1506,29.3645,1266600.0
2010-03-15 12:30:00,39.81,39.99,39.73,39.94,1467600.0,29.3645,29.4973,29.3055,29.4604,1467600.0
2010-03-15 13:00:00,39.94,39.95,39.83,39.91,906000.0,29.4604,29.4678,29.3793,29.4383,906000.0
2010-03-15 13:30:00,39.91,40.13,39.9,40.09,1604000.0,29.4383,29.6006,29.4309,29.5711,1604000.0
2010-03-15 14:00:00,40.09,40.11,39.93,39.98,1329000.0,29.5711,29.5858,29.4531,29.4899,1329000.0
2010-03-15 14:30:00,39.98,40.42,39.88,40.32,2288800.0,29.4899,29.8145,29.4162,29.7407,2288800.0
2010-03-15 15:00:00,40.33,40.37,40.21,40.32,1947200.0,29.7481,29.7776,29.6596,29.7407,1947200.0
2010-03-15 15:30:00,40.32,40.36,40.2,40.31,2384000.0,29.7407,29.7702,29.6522,29.7333,2384000.0
2010-03-16 09:30:00,40.77,41.09,40.72,41.04,4315800.0,30.0726,30.3087,30.0358,30.2718,4315800.0
2010-03-16 10:00:00,41.03,41.22,40.96,41.04,2345800.0,30.2644,30.4046,30.2128,30.2718,2345800.0
2010-03-16 10:30:00,41.04,41.07,40.83,41.04,2303400.0,30.2718,30.2939,30.1169,30.2718,2303400.0
2010-03-16 11:00:00,41.04,41.09,40.94,41.02,1213000.0,30.2718,30.3087,30.198,30.2571,1213000.0
2010-03-16 11:30:00,41.02,41.08,40.87,40.91,944400.0,30.2571,30.3013,30.1464,30.1759,944400.0
2010-03-16 12:00:00,40.9,41.05,40.88,40.93,1120000.0,30.1685,30.2792,30.1538,30.1907,1120000.0
2010-03-16 12:30:00,40.93,40.96,40.85,40.87,830600.0,30.1907,30.2128,30.1317,30.1464,830600.0
2010-03-16 13:00:00,40.88,40.89,40.8,40.84,658400.0,30.1538,30.1612,30.0948,30.1243,658400.0
2010-03-16 13:30:00,40.85,40.9,40.75,40.8,752000.0,30.1317,30.1685,30.0579,30.0948,752000.0
2010-03-16 14:00:00,40.8,41.19,40.76,41.13,2618000.0,30.0948,30.3824,30.0653,30.3382,2618000.0
2010-03-16 14:30:00,41.13,41.13,40.85,40.94,2481400.0,30.3382,30.3382,30.1317,30.198,2481400.0
2010-03-16 15:00:00,40.94,41.02,40.82,40.99,2107800.0,30.198,30.2571,30.1095,30.2349,2107800.0
2010-03-16 15:30:00,40.99,41.13,40.94,41.09,3163800.0,30.2349,30.3382,30.198,30.3087,3163800.0
2010-03-17 09:30:00,41.29,41.5,41.19,41.38,3184800.0,30.4562,30.6111,30.3824,30.5226,3184800.0
2010-03-17 10:00:00,41.38,41.47,41.23,41.26,2108400.0,30.5226,30.589,30.412,30.4341,2108400.0
2010-03-17 10:30:00,41.26,41.31,41.12,41.2,1731400.0,30.4341,30.471,30.3308,30.3898,1731400.0
2010-03-17 11:00:00,41.2,41.29,41.07,41.26,1241200.0,30.3898,30.4562,30.2939,30.4341,1241200.0
2010-03-17 11:30:00,41.26,41.35,41.2,41.24,1146400.0,30.4341,30.5005,30.3898,30.4193,1146400.0
2010-03-17 12:00:00,41.24,41.33,41.15,41.17,986200.0,30.4193,30.4857,30.3529,30.3677,986200.0
2010-03-17 12:30:00,41.16,41.28,41.14,41.27,952600.0,30.3603,30.4488,30.3456,30.4415,952600.0
2010-03-17 13:00:00,41.27,41.28,41.21,41.24,851600.0,30.4415,30.4488,30.3972,30.4193,851600.0
2010-03-17 13:30:00,41.24,41.28,41.16,41.24,1114000.0,30.4193,30.4488,30.3603,30.4193,1114000.0
2010-03-17 14:00:00,41.24,41.27,41.2,41.26,881200.0,30.4193,30.4415,30.3898,30.4341,881200.0
2010-03-17 14:30:00,41.26,41.27,40.87,40.92,2374800.0,30.4341,30.4415,30.1464,30.1833,2374800.0
2010-03-17 15:00:00,40.92,41.03,40.75,40.83,1965800.0,30.1833,30.2644,30.0579,30.1169,1965800.0
2010-03-17 15:30:00,40.83,40.84,40.5,40.62,4538200.0,30.1169,30.1243,29.8735,29.962,4538200.0
2010-03-18 09:30:00,40.59,41.19,40.58,41.11,3201400.0,29.9399,30.3824,29.9325,30.3234,3201400.0
2010-03-18 10:00:00,41.11,41.22,40.73,40.74,1921800.0,30.3234,30.4046,30.0431,30.0505,1921800.0
2010-03-18 10:30:00,40.74,40.88,40.64,40.83,1576600.0,30.0505,30.1538,29.9768,30.1169,1576600.0
2010-03-18 11:00:00,40.84,40.85,40.37,40.44,2298600.0,30.1243,30.1317,29.7776,29.8292,2298600.0
2010-03-18 11:30:00,40.45,40.47,40.26,40.33,2446000.0,29.8366,29.8514,29.6965,29.7481,2446000.0
2010-03-18 12:00:00,40.33,40.34,40.07,40.27,1715000.0,29.7481,29.7555,29.5563,29.7038,1715000.0
2010-03-18 12:30:00,40.27,40.34,40.14,40.28,978200.0,29.7038,29.7555,29.6079,29.7112,978200.0
2010-03-18 13:00:00,40.27,40.44,40.27,40.37,1051000.0,29.7038,29.8292,29.7038,29.7776,1051000.0
2010-03-18 13:30:00,40.38,40.49,40.27,40.33,764000.0,29.785,29.8661,29.7038,29.7481,764000.0
2010-03-18 14:00:00,40.33,40.38,40.22,40.28,724600.0,29.7481,29.785,29.667,29.7112,724600.0
2010-03-18 14:30:00,40.28,40.4,40.05,40.17,1470200.0,29.7112,29.7997,29.5416,29.6301,1470200.0
2010-03-18 15:00:00,40.18,40.27,40.08,40.2,1103600.0,29.6375,29.7038,29.5637,29.6522,1103600.0
2010-03-18 15:30:00,40.19,40.24,40.02,40.13,3170000.0,29.6448,29.6817,29.5194,29.6006,3170000.0
2010-03-19 09:30:00,40.46,40.48,39.85,39.9,4044000.0,29.844,29.8587,29.394,29.4309,4044000.0
2010-03-19 10:00:00,39.9,39.95,39.54,39.6,2596400.0,29.4309,29.4678,29.1654,29.2096,2596400.0
2010-03-19 10:30:00,39.6,39.67,39.41,39.52,2734000.0,29.2096,29.2613,29.0695,29.1506,2734000.0
2010-03-19 11:00:00,39.53,39.56,39.21,39.31,2899400.0,29.158,29.1801,28.922,28.9957,2899400.0
2010-03-19 11:30:00,39.31,39.6,39.23,39.52,1586600.0,28.9957,29.2096,28.9367,29.1506,1586600.0
2010-03-19 12:00:00,39.54,39.54,39.31,39.39,1078600.0,29.1654,29.1654,28.9957,29.0547,1078600.0
2010-03-19 12:30:00,39.4,39.53,39.34,39.5,780200.0,29.0621,29.158,29.0179,29.1359,780200.0
2010-03-19 13:00:00,39.5,39.65,39.49,39.59,993800.0,29.1359,29.2465,29.1285,29.2023,993800.0
2010-03-19 13:30:00,39.59,39.6,39.5,39.55,1579200.0,29.2023,29.2096,29.1359,29.1728,1579200.0
2010-03-19 14:00:00,39.56,39.68,39.51,39.63,1393800.0,29.1801,29.2686,29.1433,29.2318,1393800.0
2010-03-19 14:30:00,39.63,39.67,39.57,39.57,1247600.0,29.2318,29.2613,29.1875,29.1875,1247600.0
2010-03-19 15:00:00,39.58,39.62,39.38,39.38,1840000.0,29.1949,29.2244,29.0474,29.0474,1840000.0
2010-03-19 15:30:00,39.38,39.39,39.06,39.24,5823200.0,29.0474,29.0547,28.8113,28.9441,5823200.0
2010-03-22 09:30:00,38.63,38.85,38.42,38.74,4929600.0,28.4941,28.6564,28.3392,28.5753,4929600.0
2010-03-22 10:00:00,38.74,38.93,38.38,38.82,3903000.0,28.5753,28.7154,28.3097,28.6343,3903000.0
2010-03-22 10:30:00,38.82,39.06,38.77,38.93,1869600.0,28.6343,28.8113,28.5974,28.7154,1869600.0
2010-03-22 11:00:00,38.93,39.19,38.93,39.15,1523600.0,28.7154,28.9072,28.7154,28.8777,1523600.0
2010-03-22 11:30:00,39.15,39.24,39.02,39.19,1518800.0,28.8777,28.9441,28.7818,28.9072,1518800.0
2010-03-22 12:00:00,39.19,39.31,39.05,39.31,1541200.0,28.9072,28.9957,28.8039,28.9957,1541200.0
2010-03-22 12:30:00,39.3,39.49,39.3,39.47,1305400.0,28.9884,29.1285,28.9884,29.1137,1305400.0
2010-03-22 13:00:00,39.47,39.69,39.47,39.52,1379000.0,29.1137,29.276,29.1137,29.1506,1379000.0
2010-03-22 13:30:00,39.52,39.63,39.47,39.54,1100400.0,29.1506,29.2318,29.1137,29.1654,1100400.0
2010-03-22 14:00:00,39.55,39.58,39.43,39.56,1225400.0,29.1728,29.1949,29.0842,29.1801,1225400.0
2010-03-22 14:30:00,39.56,39.74,39.5,39.69,1946000.0,29.1801,29.3129,29.1359,29.276,1946000.0
2010-03-22 15:00:00,39.69,39.83,39.63,39.72,1422200.0,29.276,29.3793,29.2318,29.2982,1422200.0
2010-03-22 15:30:00,39.72,39.96,39.7,39.9,3248400.0,29.2982,29.4752,29.2834,29.4309,3248400.0
2010-03-23 09:30:00,39.77,39.9,39.61,39.75,3276000.0,29.335,29.4309,29.217,29.3203,3276000.0
2010-03-23 10:00:00,39.75,40.27,39.63,40.18,3694600.0,29.3203,29.7038,29.2318,29.6375,3694600.0
2010-03-23 10:30:00,40.18,40.3,40.0,40.03,2573800.0,29.6375,29.726,29.5047,29.5268,2573800.0
2010-03-23 11:00:00,40.02,40.13,39.81,40.05,2261600.0,29.5194,29.6006,29.3645,29.5416,2261600.0
2010-03-23 11:30:00,40.05,40.1,39.96,40.07,1503800.0,29.5416,29.5784,29.4752,29.5563,1503800.0
2010-03-23 12:00:00,40.07,40.24,40.04,40.15,1416800.0,29.5563,29.6817,29.5342,29.6153,1416800.0
2010-03-23 12:30:00,40.16,40.17,40.02,40.08,846200.0,29.6227,29.6301,29.5194,29.5637,846200.0
2010-03-23 13:00:00,40.08,40.34,40.08,40.29,1199200.0,29.5637,29.7555,29.5637,29.7186,1199200.0
2010-03-23 13:30:00,40.29,40.32,40.09,40.1,898400.0,29.7186,29.7407,29.5711,29.5784,898400.0
2010-03-23 14:00:00,40.1,40.25,40.1,40.23,691000.0,29.5784,29.6891,29.5784,29.6743,691000.0
2010-03-23 14:30:00,40.23,40.26,40.13,40.19,837200.0,29.6743,29.6965,29.6006,29.6448,837200.0
2010-03-23 15:00:00,40.2,40.44,40.13,40.39,1827200.0,29.6522,29.8292,29.6006,29.7924,1827200.0
2010-03-23 15:30:00,40.38,40.57,40.35,40.54,3625000.0,29.785,29.9251,29.7628,29.903,3625000.0
2010-03-24 09:30:00,39.85,40.27,39.79,40.25,3802200.0,29.394,29.7038,29.3498,29.6891,3802200.0
2010-03-24 10:00:00,40.23,40.45,40.1,40.24,2324200.0,29.6743,29.8366,29.5784,29.6817,2324200.0
2010-03-24 10:30:00,40.24,40.41,40.13,40.33,1692800.0,29.6817,29.8071,29.6006,29.7481,1692800.0
2010-03-24 11:00:00,40.33,40.38,39.9,40.14,2008400.0,29.7481,29.785,29.4309,29.6079,2008400.0
2010-03-24 11:30:00,40.13,40.21,40.02,40.2,1137200.0,29.6006,29.6596,29.5194,29.6522,1137200.0
2010-03-24 12:00:00,40.2,40.29,40.09,40.17,1219600.0,29.6522,29.7186,29.5711,29.6301,1219600.0
2010-03-24 12:30:00,40.17,40.25,40.09,40.22,812000.0,29.6301,29.6891,29.5711,29.667,812000.0
2010-03-24 13:00:00,40.22,40.22,39.93,40.01,1380000.0,29.667,29.667,29.4531,29.5121,1380000.0
2010-03-24 13:30:00,40.01,40.06,39.83,39.9,1137800.0,29.5121,29.5489,29.3793,29.4309,1137800.0
2010-03-24 14:00:00,39.88,40.0,39.86,39.9,969200.0,29.4162,29.5047,29.4014,29.4309,969200.0
2010-03-24 14:30:00,39.9,40.0,39.88,39.9,813800.0,29.4309,29.5047,29.4162,29.4309,813800.0
2010-03-24 15:00:00,39.9,39.96,39.8,39.87,1259400.0,29.4309,29.4752,29.3572,29.4088,1259400.0
2010-03-24 15:30:00,39.87,39.95,39.83,39.9,2535200.0,29.4088,29.4678,29.3793,29.4309,2535200.0
2010-03-25 09:30:00,40.38,40.46,39.93,39.93,3098400.0,29.785,29.844,29.4531,29.4531,3098400.0
2010-03-25 10:00:00,39.93,40.08,39.81,39.85,2170400.0,29.4531,29.5637,29.3645,29.394,2170400.0
2010-03-25 10:30:00,39.85,40.18,39.83,40.17,1929200.0,29.394,29.6375,29.3793,29.6301,1929200.0
2010-03-25 11:00:00,40.18,40.33,40.04,40.26,2067600.0,29.6375,29.7481,29.5342,29.6965,2067600.0
2010-03-25 11:30:00,40.27,40.39,40.2,40.38,1240800.0,29.7038,29.7924,29.6522,29.785,1240800.0
2010-03-25 12:00:00,40.38,40.39,40.1,40.18,1090400.0,29.785,29.7924,29.5784,29.6375,1090400.0
2010-03-25 12:30:00,40.18,40.34,40.18,40.25,830000.0,29.6375,29.7555,29.6375,29.6891,830000.0
2010-03-25 13:00:00,40.25,40.28,40.15,40.2,973200.0,29.6891,29.7112,29.6153,29.6522,973200.0
2010-03-25 13:30:00,40.2,40.2,39.67,39.71,2797800.0,29.6522,29.6522,29.2613,29.2908,2797800.0
2010-03-25 14:00:00,39.72,39.82,39.48,39.55,1900400.0,29.2982,29.3719,29.1211,29.1728,1900400.0
2010-03-25 14:30:00,39.56,39.65,39.41,39.52,1877400.0,29.1801,29.2465,29.0695,29.1506,1877400.0
2010-03-25 15:00:00,39.52,39.75,39.44,39.45,1287600.0,29.1506,29.3203,29.0916,29.099,1287600.0
2010-03-25 15:30:00,39.44,39.46,38.87,38.97,4250600.0,29.0916,29.1064,28.6712,28.7449,4250600.0
2010-03-26 09:30:00,39.3,39.8,39.1,39.6,3665400.0,28.9884,29.3572,28.8408,29.2096,3665400.0
2010-03-26 10:00:00,39.62,39.97,39.59,39.83,2700200.0,29.2244,29.4826,29.2023,29.3793,2700200.0
2010-03-26 10:30:00,39.85,39.85,39.52,39.54,2021400.0,29.394,29.394,29.1506,29.1654,2021400.0
2010-03-26 11:00:00,39.54,39.89,39.49,39.88,2595800.0,29.1654,29.4235,29.1285,29.4162,2595800.0
2010-03-26 11:30:00,39.87,39.97,39.73,39.77,1593000.0,29.4088,29.4826,29.3055,29.335,1593000.0
2010-03-26 12:00:00,39.76,39.89,39.44,39.48,1217600.0,29.3277,29.4235,29.0916,29.1211,1217600.0
2010-03-26 12:30:00,39.48,39.68,39.35,39.47,1368800.0,29.1211,29.2686,29.0252,29.1137,1368800.0
2010-03-26 13:00:00,39.45,39.49,39.13,39.38,1529400.0,29.099,29.1285,28.863,29.0474,1529400.0
2010-03-26 13:30:00,39.38,39.52,39.27,39.38,820400.0,29.0474,29.1506,28.9662,29.0474,820400.0
2010-03-26 14:00:00,39.38,39.47,39.22,39.43,1173400.0,29.0474,29.1137,28.9293,29.0842,1173400.0
2010-03-26 14:30:00,39.43,39.53,39.34,39.39,847600.0,29.0842,29.158,29.0179,29.0547,847600.0
2010-03-26 15:00:00,39.4,39.44,39.3,39.4,1015600.0,29.0621,29.0916,28.9884,29.0621,1015600.0
2010-03-26 15:30:00,39.4,39.62,39.38,39.6,2213800.0,29.0621,29.2244,29.0474,29.2096,2213800.0
2010-03-29 09:30:00,40.47,40.7,40.25,40.49,4718400.0,29.8514,30.021,29.6891,29.8661,4718400.0
2010-03-29 10:00:00,40.48,40.9,40.4,40.87,3885800.0,29.8587,30.1685,29.7997,30.1464,3885800.0
2010-03-29 10:30:00,40.85,41.2,40.84,41.1,4137600.0,30.1317,30.3898,30.1243,30.3161,4137600.0
2010-03-29 11:00:00,41.1,41.24,41.06,41.19,2814600.0,30.3161,30.4193,30.2866,30.3824,2814600.0
2010-03-29 11:30:00,41.19,41.3,41.13,41.15,2290200.0,30.3824,30.4636,30.3382,30.3529,2290200.0
2010-03-29 12:00:00,41.15,41.29,41.12,41.27,1403600.0,30.3529,30.4562,30.3308,30.4415,1403600.0
2010-03-29 12:30:00,41.26,41.27,41.09,41.22,1627400.0,30.4341,30.4415,30.3087,30.4046,1627400.0
2010-03-29 13:00:00,41.22,41.27,41.17,41.24,2390200.0,30.4046,30.4415,30.3677,30.4193,2390200.0
2010-03-29 13:30:00,41.24,41.33,41.19,41.28,1666400.0,30.4193,30.4857,30.3824,30.4488,1666400.0
2010-03-29 14:00:00,41.28,41.29,41.16,41.25,1632600.0,30.4488,30.4562,30.3603,30.4267,1632600.0
2010-03-29 14:30:00,41.25,41.44,41.23,41.42,1906600.0,30.4267,30.5669,30.412,30.5521,1906600.0
2010-03-29 15:00:00,41.42,41.49,41.38,41.41,2003800.0,30.5521,30.6037,30.5226,30.5447,2003800.0
2010-03-29 15:30:00,41.4,41.48,41.33,41.46,3038600.0,30.5373,30.5964,30.4857,30.5816,3038600.0
2010-03-30 09:30:00,41.59,42.42,41.51,42.34,6562200.0,30.6775,31.2897,30.6185,31.2307,6562200.0
2010-03-30 10:00:00,42.34,42.45,41.94,41.98,4892400.0,31.2307,31.3118,30.9357,30.9652,4892400.0
2010-03-30 10:30:00,41.98,42.14,41.83,41.86,2513800.0,30.9652,31.0832,30.8545,30.8767,2513800.0
2010-03-30 11:00:00,41.85,42.0,41.52,41.79,2689600.0,30.8693,30.9799,30.6259,30.825,2689600.0
2010-03-30 11:30:00,41.8,42.0,41.73,41.86,1494400.0,30.8324,30.9799,30.7808,30.8767,1494400.0
2010-03-30 12:00:00,41.87,42.04,41.85,42.02,1160200.0,30.884,31.0094,30.8693,30.9947,1160200.0
2010-03-30 12:30:00,42.02,42.09,41.83,41.92,1227200.0,30.9947,31.0463,30.8545,30.9209,1227200.0
2010-03-30 13:00:00,41.92,41.99,41.77,41.88,683600.0,30.9209,30.9725,30.8103,30.8914,683600.0
2010-03-30 13:30:00,41.87,41.95,41.73,41.85,872400.0,30.884,30.943,30.7808,30.8693,872400.0
2010-03-30 14:00:00,41.84,41.93,41.75,41.93,696000.0,30.8619,30.9283,30.7955,30.9283,696000.0
2010-03-30 14:30:00,41.93,42.05,41.92,41.95,774200.0,30.9283,31.0168,30.9209,30.943,774200.0
2010-03-30 15:00:00,41.95,42.0,41.84,41.87,1048000.0,30.943,30.9799,30.8619,30.884,1048000.0
2010-03-30 15:30:00,41.88,41.96,41.74,41.81,2473400.0,30.8914,30.9504,30.7881,30.8398,2473400.0
2010-03-31 09:30:00,41.71,42.13,41.65,41.75,2884600.0,30.766,31.0758,30.7218,30.7955,2884600.0
2010-03-31 10:00:00,41.74,42.02,41.74,41.9,1998600.0,30.7881,30.9947,30.7881,30.9062,1998600.0
2010-03-31 10:30:00,41.9,41.98,41.75,41.84,1514400.0,30.9062,30.9652,30.7955,30.8619,1514400.0
2010-03-31 11:00:00,41.84,41.84,41.57,41.72,1469600.0,30.8619,30.8619,30.6627,30.7734,1469600.0
2010-03-31 11:30:00,41.72,41.94,41.71,41.83,865400.0,30.7734,30.9357,30.766,30.8545,865400.0
2010-03-31 12:00:00,41.84,41.84,41.72,41.72,928000.0,30.8619,30.8619,30.7734,30.7734,928000.0
2010-03-31 12:30:00,41.73,41.9,41.7,41.86,996000.0,30.7808,30.9062,30.7586,30.8767,996000.0
2010-03-31 13:00:00,41.86,41.87,41.77,41.83,477400.0,30.8767,30.884,30.8103,30.8545,477400.0
2010-03-31 13:30:00,41.82,41.98,41.79,41.97,610600.0,30.8471,30.9652,30.825,30.9578,610600.0
2010-03-31 14:00:00,41.97,41.99,41.92,41.94,521400.0,30.9578,30.9725,30.9209,30.9357,521400.0
2010-03-31 14:30:00,41.95,41.98,41.76,41.81,686400.0,30.943,30.9652,30.8029,30.8398,686400.0
2010-03-31 15:00:00,41.79,41.8,41.59,41.73,1107400.0,30.825,30.8324,30.6775,30.7808,1107400.0
2010-03-31 15:30:00,41.73,41.77,41.6,41.74,1586800.0,30.7808,30.8103,30.6849,30.7881,1586800.0
2010-04-01 09:30:00,42.44,42.96,42.38,42.88,5226800.0,31.3045,31.688,31.2602,31.629,5226800.0
2010-04-01 10:00:00,42.88,43.02,42.79,42.83,3157600.0,31.629,31.7323,31.5626,31.5921,3157600.0
2010-04-01 10:30:00,42.83,42.94,42.7,42.83,2491200.0,31.5921,31.6733,31.4962,31.5921,2491200.0
2010-04-01 11:00:00,42.83,42.89,42.67,42.89,1328400.0,31.5921,31.6364,31.4741,31.6364,1328400.0
2010-04-01 11:30:00,42.89,42.97,42.87,42.95,967400.0,31.6364,31.6954,31.6216,31.6807,967400.0
2010-04-01 12:00:00,42.95,42.99,42.85,42.91,860400.0,31.6807,31.7102,31.6069,31.6511,860400.0
2010-04-01 12:30:00,42.91,43.09,42.87,43.05,1397400.0,31.6511,31.7839,31.6216,31.7544,1397400.0
2010-04-01 13:00:00,43.05,43.15,43.01,43.06,1200800.0,31.7544,31.8282,31.7249,31.7618,1200800.0
2010-04-01 13:30:00,43.06,43.09,42.78,42.83,1540800.0,31.7618,31.7839,31.5553,31.5921,1540800.0
2010-04-01 14:00:00,42.83,42.99,42.79,42.88,1308000.0,31.5921,31.7102,31.5626,31.629,1308000.0
2010-04-01 14:30:00,42.88,42.95,42.69,42.85,1779200.0,31.629,31.6807,31.4889,31.6069,1779200.0
2010-04-01 15:00:00,42.85,43.1,42.81,43.02,1672400.0,31.6069,31.7913,31.5774,31.7323,1672400.0
2010-04-01 15:30:00,43.01,43.15,42.98,43.14,3308400.0,31.7249,31.8282,31.7028,31.8208,3308400.0
2010-04-05 09:30:00,43.4,43.5,42.97,43.15,2956800.0,32.0126,32.0863,31.6954,31.8282,2956800.0
2010-04-05 10:00:00,43.15,43.46,43.04,43.34,2574400.0,31.8282,32.0568,31.747,31.9683,2574400.0
2010-04-05 10:30:00,43.34,43.62,43.3,43.54,2178800.0,31.9683,32.1749,31.9388,32.1158,2178800.0
2010-04-05 11:00:00,43.54,43.93,43.54,43.92,2250400.0,32.1158,32.4035,32.1158,32.3961,2250400.0
2010-04-05 11:30:00,43.92,43.94,43.76,43.87,1497400.0,32.3961,32.4109,32.2781,32.3593,1497400.0
2010-04-05 12:00:00,43.87,43.88,43.76,43.85,1021600.0,32.3593,32.3666,32.2781,32.3445,1021600.0
2010-04-05 12:30:00,43.84,43.87,43.74,43.77,803800.0,32.3371,32.3593,32.2634,32.2855,803800.0
2010-04-05 13:00:00,43.77,43.85,43.68,43.68,699000.0,32.2855,32.3445,32.2191,32.2191,699000.0
2010-04-05 13:30:00,43.69,43.74,43.54,43.59,1148400.0,32.2265,32.2634,32.1158,32.1527,1148400.0
2010-04-05 14:00:00,43.59,43.73,43.52,43.72,819400.0,32.1527,32.256,32.1011,32.2486,819400.0
2010-04-05 14:30:00,43.72,43.79,43.63,43.63,995200.0,32.2486,32.3003,32.1822,32.1822,995200.0
2010-04-05 15:00:00,43.63,43.66,43.46,43.6,1379000.0,32.1822,32.2044,32.0568,32.1601,1379000.0
2010-04-05 15:30:00,43.6,43.66,43.45,43.65,2449800.0,32.1601,32.2044,32.0495,32.197,2449800.0
2010-04-06 09:30:00,43.51,43.98,43.34,43.84,3155400.0,32.0937,32.4404,31.9683,32.3371,3155400.0
2010-04-06 10:00:00,43.84,43.92,43.62,43.91,2100000.0,32.3371,32.3961,32.1749,32.3888,2100000.0
2010-04-06 10:30:00,43.9,43.99,43.78,43.93,1166600.0,32.3814,32.4478,32.2929,32.4035,1166600.0
2010-04-06 11:00:00,43.94,44.04,43.88,44.04,3315600.0,32.4109,32.4847,32.3666,32.4847,3315600.0
2010-04-06 11:30:00,44.04,44.15,43.86,43.95,1348400.0,32.4847,32.5658,32.3519,32.4183,1348400.0
2010-04-06 12:00:00,43.94,43.99,43.85,43.9,719200.0,32.4109,32.4478,32.3445,32.3814,719200.0
2010-04-06 12:30:00,43.9,43.91,43.63,43.77,901800.0,32.3814,32.3888,32.1822,32.2855,901800.0
2010-04-06 13:00:00,43.76,43.83,43.69,43.75,936000.0,32.2781,32.3298,32.2265,32.2707,936000.0
2010-04-06 13:30:00,43.76,43.85,43.68,43.77,922800.0,32.2781,32.3445,32.2191,32.2855,922800.0
2010-04-06 14:00:00,43.77,43.96,43.76,43.92,1351000.0,32.2855,32.4256,32.2781,32.3961,1351000.0
2010-04-06 14:30:00,43.93,43.98,43.79,43.82,1000200.0,32.4035,32.4404,32.3003,32.3224,1000200.0
2010-04-06 15:00:00,43.85,43.88,43.42,43.44,1563600.0,32.3445,32.3666,32.0273,32.0421,1563600.0
2010-04-06 15:30:00,43.43,43.68,43.43,43.65,2337600.0,32.0347,32.2191,32.0347,32.197,2337600.0
2010-04-07 09:30:00,43.78,43.85,43.54,43.68,2894400.0,32.2929,32.3445,32.1158,32.2191,2894400.0
2010-04-07 10:00:00,43.68,43.68,43.45,43.53,2335600.0,32.2191,32.2191,32.0495,32.1085,2335600.0
2010-04-07 10:30:00,43.53,43.61,43.18,43.24,2797800.0,32.1085,32.1675,31.8503,31.8946,2797800.0
2010-04-07 11:00:00,43.25,43.27,42.94,43.12,2615800.0,31.9019,31.9167,31.6733,31.806,2615800.0
2010-04-07 11:30:00,43.13,43.15,42.83,43.12,2315000.0,31.8134,31.8282,31.5921,31.806,2315000.0
2010-04-07 12:00:00,43.12,43.25,43.04,43.09,1685600.0,31.806,31.9019,31.747,31.7839,1685600.0
2010-04-07 12:30:00,43.08,43.18,43.05,43.16,682200.0,31.7765,31.8503,31.7544,31.8356,682200.0
2010-04-07 13:00:00,43.17,43.22,43.1,43.12,1225600.0,31.8429,31.8798,31.7913,31.806,1225600.0
2010-04-07 13:30:00,43.12,43.16,43.0,43.09,913000.0,31.806,31.8356,31.7175,31.7839,913000.0
2010-04-07 14:00:00,43.09,43.2,43.02,43.09,1141200.0,31.7839,31.8651,31.7323,31.7839,1141200.0
2010-04-07 14:30:00,43.1,43.15,42.88,42.95,1640800.0,31.7913,31.8282,31.629,31.6807,1640800.0
2010-04-07 15:00:00,42.94,42.94,42.46,42.76,3509400.0,31.6733,31.6733,31.3192,31.5405,3509400.0
2010-04-07 15:30:00,42.76,42.97,42.7,42.97,2823000.0,31.5405,31.6954,31.4962,31.6954,2823000.0
2010-04-08 09:30:00,42.55,42.66,42.13,42.24,3780200.0,31.3856,31.4667,31.0758,31.1569,3780200.0
2010-04-08 10:00:00,42.24,42.37,42.13,42.33,2518400.0,31.1569,31.2528,31.0758,31.2233,2518400.0
2010-04-08 10:30:00,42.34,42.44,42.17,42.27,1754400.0,31.2307,31.3045,31.1053,31.1791,1754400.0
2010-04-08 11:00:00,42.27,42.68,42.27,42.46,1383200.0,31.1791,31.4815,31.1791,31.3192,1383200.0
2010-04-08 11:30:00,42.47,42.93,42.43,42.92,1397600.0,31.3266,31.6659,31.2971,31.6585,1397600.0
2010-04-08 12:00:00,42.92,42.95,42.67,42.79,1363600.0,31.6585,31.6807,31.4741,31.5626,1363600.0
2010-04-08 12:30:00,42.79,42.79,42.62,42.74,825800.0,31.5626,31.5626,31.4372,31.5258,825800.0
2010-04-08 13:00:00,42.74,42.8,42.66,42.74,795000.0,31.5258,31.57,31.4667,31.5258,795000.0
2010-04-08 13:30:00,42.74,42.77,42.6,42.67,920600.0,31.5258,31.5479,31.4225,31.4741,920600.0
2010-04-08 14:00:00,42.67,42.79,42.63,42.77,631000.0,31.4741,31.5626,31.4446,31.5479,631000.0
2010-04-08 14:30:00,42.77,42.9,42.72,42.85,768200.0,31.5479,31.6438,31.511,31.6069,768200.0
2010-04-08 15:00:00,42.86,43.0,42.82,42.96,1213000.0,31.6143,31.7175,31.5848,31.688,1213000.0
2010-04-08 15:30:00,42.96,43.07,42.95,43.02,2460200.0,31.688,31.7692,31.6807,31.7323,2460200.0
2010-04-09 09:30:00,43.34,43.47,42.85,43.1,2815800.0,31.9683,32.0642,31.6069,31.7913,2815800.0
2010-04-09 10:00:00,43.1,43.23,42.93,43.05,1819000.0,31.7913,31.8872,31.6659,31.7544,1819000.0
2010-04-09 10:30:00,43.05,43.13,42.88,42.97,1934000.0,31.7544,31.8134,31.629,31.6954,1934000.0
2010-04-09 11:00:00,42.98,43.13,42.89,43.12,1300400.0,31.7028,31.8134,31.6364,31.806,1300400.0
2010-04-09 11:30:00,43.12,43.15,42.79,42.83,1297000.0,31.806,31.8282,31.5626,31.5921,1297000.0
2010-04-09 12:00:00,42.84,42.85,42.64,42.69,1128400.0,31.5995,31.6069,31.452,31.4889,1128400.0
2010-04-09 12:30:00,42.7,42.7,42.42,42.59,1394600.0,31.4962,31.4962,31.2897,31.4151,1394600.0
2010-04-09 13:00:00,42.59,42.62,42.25,42.48,1380800.0,31.4151,31.4372,31.1643,31.334,1380800.0
2010-04-09 13:30:00,42.48,42.52,42.37,42.39,580400.0,31.334,31.3635,31.2528,31.2676,580400.0
2010-04-09 14:00:00,42.39,42.64,42.32,42.57,1127800.0,31.2676,31.452,31.216,31.4004,1127800.0
2010-04-09 14:30:00,42.57,42.6,42.51,42.55,545800.0,31.4004,31.4225,31.3561,31.3856,545800.0
2010-04-09 15:00:00,42.55,42.67,42.52,42.67,1140000.0,31.3856,31.4741,31.3635,31.4741,1140000.0
2010-04-09 15:30:00,42.67,42.89,42.63,42.86,2308200.0,31.4741,31.6364,31.4446,31.6143,2308200.0
2010-04-12 09:30:00,42.49,42.83,42.4,42.43,3092400.0,31.3413,31.5921,31.275,31.2971,3092400.0
2010-04-12 10:00:00,42.43,42.84,42.42,42.81,2089200.0,31.2971,31.5995,31.2897,31.5774,2089200.0
2010-04-12 10:30:00,42.81,42.98,42.65,42.88,1686400.0,31.5774,31.7028,31.4594,31.629,1686400.0
2010-04-12 11:00:00,42.88,42.98,42.76,42.82,1162200.0,31.629,31.7028,31.5405,31.5848,1162200.0
2010-04-12 11:30:00,42.82,42.9,42.71,42.76,936600.0,31.5848,31.6438,31.5036,31.5405,936600.0
2010-04-12 12:00:00,42.76,42.81,42.48,42.55,1145800.0,31.5405,31.5774,31.334,31.3856,1145800.0
2010-04-12 12:30:00,42.55,42.55,42.45,42.54,973200.0,31.3856,31.3856,31.3118,31.3782,973200.0
2010-04-12 13:00:00,42.54,42.69,42.54,42.54,917200.0,31.3782,31.4889,31.3782,31.3782,917200.0
2010-04-12 13:30:00,42.54,42.66,42.54,42.54,843600.0,31.3782,31.4667,31.3782,31.3782,843600.0
2010-04-12 14:00:00,42.55,42.57,42.44,42.48,988800.0,31.3856,31.4004,31.3045,31.334,988800.0
2010-04-12 14:30:00,42.48,42.52,42.38,42.42,1177800.0,31.334,31.3635,31.2602,31.2897,1177800.0
2010-04-12 15:00:00,42.42,42.43,42.13,42.2,1696000.0,31.2897,31.2971,31.0758,31.1274,1696000.0
2010-04-12 15:30:00,42.2,42.27,42.01,42.24,3325000.0,31.1274,31.1791,30.9873,31.1569,3325000.0
2010-04-13 09:30:00,42.11,42.35,41.82,42.1,4341000.0,31.116,31.2934,30.9017,31.1086,4341000.0
2010-04-13 10:00:00,42.1,42.29,41.81,41.82,2290800.0,31.1086,31.249,30.8943,30.9017,2290800.0
2010-04-13 10:30:00,41.82,41.98,41.71,41.87,1888200.0,30.9017,31.02,30.8204,30.9387,1888200.0
2010-04-13 11:00:00,41.87,42.04,41.8,41.98,1113600.0,30.9387,31.0643,30.887,31.02,1113600.0
2010-04-13 11:30:00,41.98,42.24,41.97,42.13,1178800.0,31.02,31.2121,31.0126,31.1308,1178800.0
2010-04-13 12:00:00,42.13,42.33,42.05,42.23,859200.0,31.1308,31.2786,31.0717,31.2047,859200.0
2010-04-13 12:30:00,42.23,42.25,42.02,42.2,661000.0,31.2047,31.2195,31.0495,31.1825,661000.0
2010-04-13 13:00:00,42.21,42.38,42.2,42.38,700600.0,31.1899,31.3155,31.1825,31.3155,700600.0
2010-04-13 13:30:00,42.37,42.49,42.29,42.37,1319400.0,31.3081,31.3968,31.249,31.3081,1319400.0
2010-04-13 14:00:00,42.37,42.41,42.3,42.32,833200.0,31.3081,31.3377,31.2564,31.2712,833200.0
2010-04-13 14:30:00,42.31,42.38,42.23,42.25,1037400.0,31.2638,31.3155,31.2047,31.2195,1037400.0
2010-04-13 15:00:00,42.25,42.48,42.24,42.46,1264600.0,31.2195,31.3894,31.2121,31.3746,1264600.0
2010-04-13 15:30:00,42.47,42.48,42.33,42.4,2569600.0,31.382,31.3894,31.2786,31.3303,2569600.0
2010-04-14 09:30:00,42.86,43.05,42.52,42.55,3444000.0,31.6702,31.8106,31.419,31.4411,3444000.0
2010-04-14 10:00:00,42.55,42.74,42.45,42.7,1981200.0,31.4411,31.5815,31.3673,31.552,1981200.0
2010-04-14 10:30:00,42.71,42.83,42.6,42.65,1469400.0,31.5594,31.648,31.4781,31.515,1469400.0
2010-04-14 11:00:00,42.67,43.05,42.63,43.05,1398000.0,31.5298,31.8106,31.5003,31.8106,1398000.0
2010-04-14 11:30:00,43.05,43.05,42.81,42.83,948600.0,31.8106,31.8106,31.6333,31.648,948600.0
2010-04-14 12:00:00,42.83,42.91,42.73,42.81,645600.0,31.648,31.7072,31.5741,31.6333,645600.0
2010-04-14 12:30:00,42.82,42.9,42.79,42.87,467800.0,31.6407,31.6998,31.6185,31.6776,467800.0
2010-04-14 13:00:00,42.87,42.92,42.82,42.92,641600.0,31.6776,31.7145,31.6407,31.7145,641600.0
2010-04-14 13:30:00,42.92,42.93,42.61,42.62,694400.0,31.7145,31.7219,31.4855,31.4929,694400.0
2010-04-14 14:00:00,42.62,42.73,42.62,42.69,465400.0,31.4929,31.5741,31.4929,31.5446,465400.0
2010-04-14 14:30:00,42.69,42.8,42.66,42.72,734000.0,31.5446,31.6259,31.5224,31.5668,734000.0
2010-04-14 15:00:00,42.71,42.73,42.63,42.71,713000.0,31.5594,31.5741,31.5003,31.5594,713000.0
2010-04-14 15:30:00,42.71,42.77,42.63,42.66,2419400.0,31.5594,31.6037,31.5003,31.5224,2419400.0
2010-04-15 09:30:00,42.51,42.68,42.35,42.51,1705400.0,31.4116,31.5372,31.2934,31.4116,1705400.0
2010-04-15 10:00:00,42.51,42.58,42.35,42.38,1246800.0,31.4116,31.4633,31.2934,31.3155,1246800.0
2010-04-15 10:30:00,42.38,42.58,42.36,42.55,1153400.0,31.3155,31.4633,31.3007,31.4411,1153400.0
2010-04-15 11:00:00,42.55,42.63,42.35,42.35,1214600.0,31.4411,31.5003,31.2934,31.2934,1214600.0
2010-04-15 11:30:00,42.35,42.48,42.2,42.27,1291000.0,31.2934,31.3894,31.1825,31.2342,1291000.0
2010-04-15 12:00:00,42.27,42.29,42.06,42.12,897000.0,31.2342,31.249,31.0791,31.1234,897000.0
2010-04-15 12:30:00,42.11,42.23,42.1,42.23,688800.0,31.116,31.2047,31.1086,31.2047,688800.0
2010-04-15 13:00:00,42.24,42.35,42.16,42.35,811400.0,31.2121,31.2934,31.153,31.2934,811400.0
2010-04-15 13:30:00,42.35,42.39,42.2,42.23,595000.0,31.2934,31.3229,31.1825,31.2047,595000.0
2010-04-15 14:00:00,42.24,42.31,42.1,42.12,552000.0,31.2121,31.2638,31.1086,31.1234,552000.0
2010-04-15 14:30:00,42.12,42.19,42.08,42.16,648400.0,31.1234,31.1751,31.0939,31.153,648400.0
2010-04-15 15:00:00,42.16,42.24,42.1,42.12,838600.0,31.153,31.2121,31.1086,31.1234,838600.0
2010-04-15 15:30:00,42.12,42.19,42.02,42.12,1780800.0,31.1234,31.1751,31.0495,31.1234,1780800.0
2010-04-16 09:30:00,41.74,42.07,41.5,41.58,3499400.0,30.8426,31.0865,30.6653,30.7244,3499400.0
2010-04-16 10:00:00,41.57,41.69,41.33,41.35,2619600.0,30.717,30.8057,30.5397,30.5544,2619600.0
2010-04-16 10:30:00,41.34,41.46,40.69,41.04,4229400.0,30.547,30.6357,30.0667,30.3254,4229400.0
2010-04-16 11:00:00,41.05,41.19,40.34,40.49,3556000.0,30.3328,30.4362,29.8081,29.919,3556000.0
2010-04-16 11:30:00,40.49,40.85,40.42,40.51,2346200.0,29.919,30.185,29.8672,29.9337,2346200.0
2010-04-16 12:00:00,40.51,40.59,40.38,40.51,1223000.0,29.9337,29.9929,29.8377,29.9337,1223000.0
2010-04-16 12:30:00,40.52,40.76,40.41,40.75,1225000.0,29.9411,30.1185,29.8598,30.1111,1225000.0
2010-04-16 13:00:00,40.74,40.85,40.64,40.69,1334400.0,30.1037,30.185,30.0298,30.0667,1334400.0
2010-04-16 13:30:00,40.7,40.72,40.58,40.69,938800.0,30.0741,30.0889,29.9855,30.0667,938800.0
2010-04-16 14:00:00,40.69,41.0,40.65,40.98,1364400.0,30.0667,30.2958,30.0372,30.281,1364400.0
2010-04-16 14:30:00,40.98,41.05,40.84,40.9,1221600.0,30.281,30.3328,30.1776,30.2219,1221600.0
2010-04-16 15:00:00,40.9,40.97,40.72,40.77,1437200.0,30.2219,30.2736,30.0889,30.1259,1437200.0
2010-04-16 15:30:00,40.77,40.87,40.58,40.59,3357400.0,30.1259,30.1998,29.9855,29.9929,3357400.0
2010-04-19 09:30:00,40.15,40.35,39.79,40.09,4131000.0,29.6677,29.8155,29.4017,29.6234,4131000.0
2010-04-19 10:00:00,40.1,40.52,40.0,40.32,2527400.0,29.6308,29.9411,29.5569,29.7933,2527400.0
2010-04-19 10:30:00,40.32,40.63,40.16,40.23,1981200.0,29.7933,30.0224,29.6751,29.7268,1981200.0
2010-04-19 11:00:00,40.24,40.24,39.77,39.79,2389600.0,29.7342,29.7342,29.3869,29.4017,2389600.0
2010-04-19 11:30:00,39.79,39.93,39.47,39.55,2370400.0,29.4017,29.5052,29.1653,29.2244,2370400.0
2010-04-19 12:00:00,39.54,39.6,39.38,39.51,1995400.0,29.217,29.2613,29.0988,29.1948,1995400.0
2010-04-19 12:30:00,39.52,39.65,39.48,39.52,914600.0,29.2022,29.2983,29.1727,29.2022,914600.0
2010-04-19 13:00:00,39.54,39.54,39.35,39.44,1351400.0,29.217,29.217,29.0766,29.1431,1351400.0
2010-04-19 13:30:00,39.46,39.63,39.39,39.54,1319200.0,29.1579,29.2835,29.1061,29.217,1319200.0
2010-04-19 14:00:00,39.54,39.87,39.49,39.8,1261600.0,29.217,29.4608,29.18,29.4091,1261600.0
2010-04-19 14:30:00,39.8,40.12,39.77,40.05,1761800.0,29.4091,29.6456,29.3869,29.5938,1761800.0
2010-04-19 15:00:00,40.06,40.3,40.04,40.24,2042600.0,29.6012,29.7786,29.5864,29.7342,2042600.0
2010-04-19 15:30:00,40.22,40.44,40.16,40.4,2362600.0,29.7195,29.882,29.6751,29.8525,2362600.0
2010-04-20 09:30:00,40.85,41.06,40.55,40.84,2778000.0,30.185,30.3401,29.9633,30.1776,2778000.0
2010-04-20 10:00:00,40.84,41.02,40.65,40.71,2579400.0,30.1776,30.3106,30.0372,30.0815,2579400.0
2010-04-20 10:30:00,40.71,40.92,40.56,40.85,1652200.0,30.0815,30.2367,29.9707,30.185,1652200.0
2010-04-20 11:00:00,40.87,40.97,40.7,40.83,1388600.0,30.1998,30.2736,30.0741,30.1702,1388600.0
2010-04-20 11:30:00,40.84,41.0,40.72,40.96,1150800.0,30.1776,30.2958,30.0889,30.2663,1150800.0
2010-04-20 12:00:00,40.97,41.1,40.95,41.02,1001800.0,30.2736,30.3697,30.2589,30.3106,1001800.0
2010-04-20 12:30:00,41.02,41.03,40.71,40.72,1088600.0,30.3106,30.318,30.0815,30.0889,1088600.0
2010-04-20 13:00:00,40.73,40.83,40.72,40.8,671800.0,30.0963,30.1702,30.0889,30.148,671800.0
2010-04-20 13:30:00,40.8,40.88,40.7,40.74,725000.0,30.148,30.2071,30.0741,30.1037,725000.0
2010-04-20 14:00:00,40.74,40.78,40.55,40.55,1107800.0,30.1037,30.1333,29.9633,29.9633,1107800.0
2010-04-20 14:30:00,40.55,40.69,40.5,40.55,1114600.0,29.9633,30.0667,29.9264,29.9633,1114600.0
2010-04-20 15:00:00,40.55,40.57,40.4,40.49,1437200.0,29.9633,29.9781,29.8525,29.919,1437200.0
2010-04-20 15:30:00,40.49,40.54,40.38,40.41,1874000.0,29.919,29.9559,29.8377,29.8598,1874000.0
2010-04-21 09:30:00,40.49,40.52,39.35,39.55,5551000.0,29.919,29.9411,29.0766,29.2244,5551000.0
2010-04-21 10:00:00,39.56,39.57,39.21,39.4,4219600.0,29.2318,29.2392,28.9731,29.1135,4219600.0
2010-04-21 10:30:00,39.38,39.46,38.76,38.82,5923600.0,29.0988,29.1579,28.6406,28.685,5923600.0
2010-04-21 11:00:00,38.83,38.93,38.43,38.5,6556000.0,28.6924,28.7662,28.3968,28.4485,6556000.0
2010-04-21 11:30:00,38.49,38.93,38.27,38.91,6094000.0,28.4411,28.7662,28.2786,28.7515,6094000.0
2010-04-21 12:00:00,38.9,39.24,38.83,39.12,3341000.0,28.7441,28.9953,28.6924,28.9066,3341000.0
2010-04-21 12:30:00,39.13,39.38,39.08,39.13,2665800.0,28.914,29.0988,28.8771,28.914,2665800.0
2010-04-21 13:00:00,39.13,39.17,38.92,39.02,1688200.0,28.914,28.9436,28.7589,28.8327,1688200.0
2010-04-21 13:30:00,39.01,39.33,38.98,39.31,1920800.0,28.8254,29.0618,28.8032,29.047,1920800.0
2010-04-21 14:00:00,39.32,39.33,38.95,38.99,2367200.0,29.0544,29.0618,28.781,28.8106,2367200.0
2010-04-21 14:30:00,38.99,39.18,38.84,39.16,2234800.0,28.8106,28.951,28.6997,28.9362,2234800.0
2010-04-21 15:00:00,39.17,39.21,38.93,39.01,2451200.0,28.9436,28.9731,28.7662,28.8254,2451200.0
2010-04-21 15:30:00,39.01,39.33,39.0,39.2,4159400.0,28.8254,29.0618,28.818,28.9658,4159400.0
2010-04-22 09:30:00,38.86,39.17,38.6,38.95,4756200.0,28.7145,28.9436,28.5224,28.781,4756200.0
2010-04-22 10:00:00,38.95,39.25,38.88,39.12,3042000.0,28.781,29.0027,28.7293,28.9066,3042000.0
2010-04-22 10:30:00,39.12,39.43,38.92,39.12,3571200.0,28.9066,29.1357,28.7589,28.9066,3571200.0
2010-04-22 11:00:00,39.11,39.22,38.98,39.2,1681600.0,28.8993,28.9805,28.8032,28.9658,1681600.0
2010-04-22 11:30:00,39.21,39.35,39.11,39.34,1728200.0,28.9731,29.0766,28.8993,29.0692,1728200.0
2010-04-22 12:00:00,39.33,39.72,39.27,39.57,2146000.0,29.0618,29.35,29.0175,29.2392,2146000.0
2010-04-22 12:30:00,39.56,39.68,39.44,39.63,1051800.0,29.2318,29.3204,29.1431,29.2835,1051800.0
2010-04-22 13:00:00,39.64,40.02,39.58,39.97,2069000.0,29.2909,29.5717,29.2465,29.5347,2069000.0
2010-04-22 13:30:00,39.97,40.15,39.74,40.14,1476800.0,29.5347,29.6677,29.3648,29.6603,1476800.0
2010-04-22 14:00:00,40.13,40.17,39.95,40.04,1462600.0,29.653,29.6825,29.5199,29.5864,1462600.0
2010-04-22 14:30:00,40.04,40.11,39.84,39.92,1357800.0,29.5864,29.6382,29.4387,29.4978,1357800.0
2010-04-22 15:00:00,39.92,40.01,39.77,40.0,1739200.0,29.4978,29.5643,29.3869,29.5569,1739200.0
2010-04-22 15:30:00,40.0,40.28,40.0,40.26,4297400.0,29.5569,29.7638,29.5569,29.749,4297400.0
2010-04-23 09:30:00,40.41,40.46,39.61,39.73,3558400.0,29.8598,29.8968,29.2687,29.3574,3558400.0
2010-04-23 10:00:00,39.73,40.08,39.72,39.85,3555600.0,29.3574,29.616,29.35,29.4461,3555600.0
2010-04-23 10:30:00,39.85,40.35,39.66,40.21,3025800.0,29.4461,29.8155,29.3057,29.7121,3025800.0
2010-04-23 11:00:00,40.21,40.3,39.91,39.94,1976200.0,29.7121,29.7786,29.4904,29.5126,1976200.0
2010-04-23 11:30:00,39.95,39.95,39.73,39.87,1465400.0,29.5199,29.5199,29.3574,29.4608,1465400.0
2010-04-23 12:00:00,39.87,39.93,39.51,39.52,1639400.0,29.4608,29.5052,29.1948,29.2022,1639400.0
2010-04-23 12:30:00,39.53,39.77,39.46,39.77,1488600.0,29.2096,29.3869,29.1579,29.3869,1488600.0
2010-04-23 13:00:00,39.76,39.82,39.59,39.63,1002600.0,29.3796,29.4239,29.2539,29.2835,1002600.0
2010-04-23 13:30:00,39.63,39.79,39.57,39.77,945400.0,29.2835,29.4017,29.2392,29.3869,945400.0
2010-04-23 14:00:00,39.77,39.95,39.73,39.8,1077800.0,29.3869,29.5199,29.3574,29.4091,1077800.0
2010-04-23 14:30:00,39.8,39.87,39.68,39.87,1725800.0,29.4091,29.4608,29.3204,29.4608,1725800.0
2010-04-23 15:00:00,39.85,39.92,39.76,39.77,1577400.0,29.4461,29.4978,29.3796,29.3869,1577400.0
2010-04-23 15:30:00,39.76,39.83,39.57,39.79,2800000.0,29.3796,29.4313,29.2392,29.4017,2800000.0
2010-04-26 09:30:00,40.14,40.83,40.09,40.47,3644000.0,29.6603,30.1702,29.6234,29.9042,3644000.0
2010-04-26 10:00:00,40.47,40.62,40.36,40.51,1935600.0,29.9042,30.015,29.8229,29.9337,1935600.0
2010-04-26 10:30:00,40.51,40.67,40.4,40.6,1720800.0,29.9337,30.052,29.8525,30.0002,1720800.0
2010-04-26 11:00:00,40.59,40.64,40.45,40.62,1224200.0,29.9929,30.0298,29.8894,30.015,1224200.0
2010-04-26 11:30:00,40.6,40.63,40.4,40.42,1169000.0,30.0002,30.0224,29.8525,29.8672,1169000.0
2010-04-26 12:00:00,40.42,40.5,40.27,40.32,1258800.0,29.8672,29.9264,29.7564,29.7933,1258800.0
2010-04-26 12:30:00,40.31,40.49,40.31,40.49,684200.0,29.786,29.919,29.786,29.919,684200.0
2010-04-26 13:00:00,40.48,40.51,40.43,40.47,520200.0,29.9116,29.9337,29.8746,29.9042,520200.0
2010-04-26 13:30:00,40.46,40.48,40.31,40.45,664200.0,29.8968,29.9116,29.786,29.8894,664200.0
2010-04-26 14:00:00,40.45,40.6,40.41,40.57,815400.0,29.8894,30.0002,29.8598,29.9781,815400.0
2010-04-26 14:30:00,40.57,40.6,40.48,40.49,700800.0,29.9781,30.0002,29.9116,29.919,700800.0
2010-04-26 15:00:00,40.49,40.56,40.18,40.29,1579200.0,29.919,29.9707,29.6899,29.7712,1579200.0
2010-04-26 15:30:00,40.29,40.4,40.17,40.21,2519400.0,29.7712,29.8525,29.6825,29.7121,2519400.0
2010-04-27 09:30:00,39.6,39.6,38.63,38.87,5718000.0,29.2613,29.2613,28.5446,28.7219,5718000.0
2010-04-27 10:00:00,38.85,39.12,38.79,39.07,3030200.0,28.7071,28.9066,28.6628,28.8697,3030200.0
2010-04-27 10:30:00,39.07,39.37,39.01,39.1,2487800.0,28.8697,29.0914,28.8254,28.8919,2487800.0
2010-04-27 11:00:00,39.1,39.18,38.29,38.34,3658800.0,28.8919,28.951,28.2933,28.3303,3658800.0
2010-04-27 11:30:00,38.33,38.44,37.85,37.91,4995400.0,28.3229,28.4042,27.9682,28.0125,4995400.0
2010-04-27 12:00:00,37.91,38.23,37.85,38.13,2847800.0,28.0125,28.249,27.9682,28.1751,2847800.0
2010-04-27 12:30:00,38.13,38.49,38.1,38.45,1777200.0,28.1751,28.4411,28.1529,28.4116,1777200.0
2010-04-27 13:00:00,38.45,38.6,38.4,38.53,1581800.0,28.4116,28.5224,28.3746,28.4707,1581800.0
2010-04-27 13:30:00,38.54,38.56,38.27,38.31,1388200.0,28.4781,28.4928,28.2786,28.3081,1388200.0
2010-04-27 14:00:00,38.31,38.4,38.11,38.24,1252000.0,28.3081,28.3746,28.1603,28.2564,1252000.0
2010-04-27 14:30:00,38.24,38.29,38.1,38.16,1559800.0,28.2564,28.2933,28.1529,28.1973,1559800.0
2010-04-27 15:00:00,38.16,38.43,38.1,38.32,1956200.0,28.1973,28.3968,28.1529,28.3155,1956200.0
2010-04-27 15:30:00,38.31,38.33,37.86,38.07,4749400.0,28.3081,28.3229,27.9756,28.1308,4749400.0
2010-04-28 09:30:00,38.59,38.82,38.05,38.07,3504400.0,28.515,28.685,28.116,28.1308,3504400.0
2010-04-28 10:00:00,38.1,38.18,37.7,38.06,3754400.0,28.1529,28.2121,27.8574,28.1234,3754400.0
2010-04-28 10:30:00,38.05,38.47,38.01,38.45,2259600.0,28.116,28.4263,28.0864,28.4116,2259600.0
2010-04-28 11:00:00,38.45,38.52,38.02,38.1,2225600.0,28.4116,28.4633,28.0938,28.1529,2225600.0
2010-04-28 11:30:00,38.11,38.17,37.67,38.1,2499800.0,28.1603,28.2047,27.8352,28.1529,2499800.0
2010-04-28 12:00:00,38.1,38.19,37.97,38.13,1445800.0,28.1529,28.2194,28.0569,28.1751,1445800.0
2010-04-28 12:30:00,38.13,38.27,38.08,38.19,687400.0,28.1751,28.2786,28.1382,28.2194,687400.0
2010-04-28 13:00:00,38.2,38.24,38.02,38.05,856200.0,28.2268,28.2564,28.0938,28.116,856200.0
2010-04-28 13:30:00,38.04,38.27,38.04,38.2,846400.0,28.1086,28.2786,28.1086,28.2268,846400.0
2010-04-28 14:00:00,38.2,38.49,38.13,38.36,1695200.0,28.2268,28.4411,28.1751,28.3451,1695200.0
2010-04-28 14:30:00,38.35,38.49,38.24,38.42,1752200.0,28.3377,28.4411,28.2564,28.3894,1752200.0
2010-04-28 15:00:00,38.41,38.5,38.27,38.43,1420400.0,28.382,28.4485,28.2786,28.3968,1420400.0
2010-04-28 15:30:00,38.42,38.48,38.07,38.25,2496000.0,28.3894,28.4337,28.1308,28.2638,2496000.0
2010-04-29 09:30:00,38.5,38.8,38.38,38.54,3720200.0,28.4485,28.6702,28.3598,28.4781,3720200.0
2010-04-29 10:00:00,38.55,38.77,38.51,38.57,2738600.0,28.4855,28.648,28.4559,28.5002,2738600.0
2010-04-29 10:30:00,38.57,38.85,38.47,38.69,2577200.0,28.5002,28.7071,28.4263,28.5889,2577200.0
2010-04-29 11:00:00,38.7,38.72,38.51,38.69,2099200.0,28.5963,28.6111,28.4559,28.5889,2099200.0
2010-04-29 11:30:00,38.69,38.75,38.63,38.72,1244800.0,28.5889,28.6332,28.5446,28.6111,1244800.0
2010-04-29 12:00:00,38.72,38.85,38.6,38.68,1682600.0,28.6111,28.7071,28.5224,28.5815,1682600.0
2010-04-29 12:30:00,38.69,38.71,38.43,38.5,1571200.0,28.5889,28.6037,28.3968,28.4485,1571200.0
2010-04-29 13:00:00,38.5,38.79,38.5,38.6,1174000.0,28.4485,28.6628,28.4485,28.5224,1174000.0
2010-04-29 13:30:00,38.6,38.74,38.6,38.7,778200.0,28.5224,28.6258,28.5224,28.5963,778200.0
2010-04-29 14:00:00,38.71,39.09,38.7,38.99,1905200.0,28.6037,28.8845,28.5963,28.8106,1905200.0
2010-04-29 14:30:00,38.99,39.02,38.71,38.8,1481400.0,28.8106,28.8327,28.6037,28.6702,1481400.0
2010-04-29 15:00:00,38.78,38.8,38.66,38.77,1844400.0,28.6554,28.6702,28.5667,28.648,1844400.0
2010-04-29 15:30:00,38.77,38.88,38.74,38.87,3977000.0,28.648,28.7293,28.6258,28.7219,3977000.0
2010-04-30 09:30:00,39.23,39.34,38.52,38.52,4219400.0,28.9879,29.0692,28.4633,28.4633,4219400.0
2010-04-30 10:00:00,38.52,38.54,38.21,38.47,2796000.0,28.4633,28.4781,28.2342,28.4263,2796000.0
2010-04-30 10:30:00,38.46,38.51,38.09,38.13,2410400.0,28.419,28.4559,28.1456,28.1751,2410400.0
2010-04-30 11:00:00,38.13,38.29,38.04,38.1,1553400.0,28.1751,28.2933,28.1086,28.1529,1553400.0
2010-04-30 11:30:00,38.09,38.33,38.09,38.27,1031600.0,28.1456,28.3229,28.1456,28.2786,1031600.0
2010-04-30 12:00:00,38.27,38.27,37.88,37.99,1559000.0,28.2786,28.2786,27.9904,28.0717,1559000.0
2010-04-30 12:30:00,37.99,38.12,37.86,37.94,1119600.0,28.0717,28.1677,27.9756,28.0347,1119600.0
2010-04-30 13:00:00,37.93,37.99,37.84,37.96,1196600.0,28.0273,28.0717,27.9608,28.0495,1196600.0
2010-04-30 13:30:00,37.96,38.09,37.91,37.97,967400.0,28.0495,28.1456,28.0125,28.0569,967400.0
2010-04-30 14:00:00,37.97,38.07,37.93,38.03,732200.0,28.0569,28.1308,28.0273,28.1012,732200.0
2010-04-30 14:30:00,38.03,38.04,37.83,37.84,1250800.0,28.1012,28.1086,27.9534,27.9608,1250800.0
2010-04-30 15:00:00,37.83,37.93,37.75,37.84,1231400.0,27.9534,28.0273,27.8943,27.9608,1231400.0
2010-04-30 15:30:00,37.84,37.88,37.55,37.76,3287800.0,27.9608,27.9904,27.7465,27.9017,3287800.0
2010-05-03 09:30:00,37.8,38.13,36.69,36.95,5487200.0,27.9313,28.1751,27.1111,27.3032,5487200.0
2010-05-03 10:00:00,36.95,36.96,36.54,36.83,3557200.0,27.3032,27.3106,27.0002,27.2145,3557200.0
2010-05-03 10:30:00,36.84,36.85,36.26,36.35,3600200.0,27.2219,27.2293,26.7933,26.8598,3600200.0
2010-05-03 11:00:00,36.35,36.47,36.13,36.21,2343000.0,26.8598,26.9485,26.6973,26.7564,2343000.0
2010-05-03 11:30:00,36.2,36.46,36.01,36.45,3033400.0,26.749,26.9411,26.6086,26.9337,3033400.0
2010-05-03 12:00:00,36.45,36.74,36.35,36.67,2402800.0,26.9337,27.148,26.8598,27.0963,2402800.0
2010-05-03 12:30:00,36.68,36.74,36.6,36.71,1484600.0,27.1037,27.148,27.0446,27.1258,1484600.0
2010-05-03 13:00:00,36.72,36.73,36.59,36.63,1218800.0,27.1332,27.1406,27.0372,27.0667,1218800.0
2010-05-03 13:30:00,36.62,36.68,36.49,36.62,2067000.0,27.0593,27.1037,26.9633,27.0593,2067000.0
2010-05-03 14:00:00,36.62,36.91,36.55,36.83,1944600.0,27.0593,27.2736,27.0076,27.2145,1944600.0
2010-05-03 14:30:00,36.83,37.02,36.66,37.0,2230800.0,27.2145,27.3549,27.0889,27.3401,2230800.0
2010-05-03 15:00:00,37.0,37.0,36.54,36.68,2024800.0,27.3401,27.3401,27.0002,27.1037,2024800.0
2010-05-03 15:30:00,36.67,36.9,36.65,36.86,2752600.0,27.0963,27.2662,27.0815,27.2367,2752600.0
2010-05-04 09:30:00,35.94,35.95,34.85,35.16,8660000.0,26.5569,26.5643,25.7514,25.9805,8660000.0
2010-05-04 10:00:00,35.16,35.57,35.08,35.33,4632000.0,25.9805,26.2835,25.9214,26.1061,4632000.0
2010-05-04 10:30:00,35.33,35.43,35.0,35.17,4213400.0,26.1061,26.18,25.8623,25.9879,4213400.0
2010-05-04 11:00:00,35.16,35.27,34.97,35.04,2848400.0,25.9805,26.0618,25.8401,25.8918,2848400.0
2010-05-04 11:30:00,35.04,35.27,35.01,35.27,1765800.0,25.8918,26.0618,25.8697,26.0618,1765800.0
2010-05-04 12:00:00,35.26,35.27,34.85,34.88,2881800.0,26.0544,26.0618,25.7514,25.7736,2881800.0
2010-05-04 12:30:00,34.87,34.99,34.76,34.88,2664600.0,25.7662,25.8549,25.6849,25.7736,2664600.0
2010-05-04 13:00:00,34.88,34.93,34.7,34.75,1497800.0,25.7736,25.8106,25.6406,25.6775,1497800.0
2010-05-04 13:30:00,34.74,35.12,34.74,35.02,1813800.0,25.6702,25.951,25.6702,25.8771,1813800.0
2010-05-04 14:00:00,35.02,35.17,34.9,34.9,1597000.0,25.8771,25.9879,25.7884,25.7884,1597000.0
2010-05-04 14:30:00,34.91,35.14,34.9,35.09,1803000.0,25.7958,25.9657,25.7884,25.9288,1803000.0
2010-05-04 15:00:00,35.09,35.32,34.97,35.21,2552000.0,25.9288,26.0987,25.8401,26.0175,2552000.0
2010-05-04 15:30:00,35.21,35.3,34.95,35.22,4724000.0,26.0175,26.084,25.8253,26.0248,4724000.0
2010-05-05 09:30:00,34.04,34.73,33.96,34.69,7927000.0,25.1529,25.6628,25.0938,25.6332,7927000.0
2010-05-05 10:00:00,34.67,35.16,34.6,34.99,4528200.0,25.6184,25.9805,25.5667,25.8549,4528200.0
2010-05-05 10:30:00,35.0,35.73,34.6,35.48,5672000.0,25.8623,26.4017,25.5667,26.217,5672000.0
2010-05-05 11:00:00,35.48,35.82,35.18,35.63,3640200.0,26.217,26.4682,25.9953,26.3278,3640200.0
2010-05-05 11:30:00,35.63,36.22,35.63,35.96,4134200.0,26.3278,26.7638,26.3278,26.5716,4134200.0
2010-05-05 12:00:00,35.98,36.06,35.44,35.44,2469000.0,26.5864,26.6455,26.1874,26.1874,2469000.0
2010-05-05 12:30:00,35.45,35.67,35.22,35.48,1687200.0,26.1948,26.3574,26.0248,26.217,1687200.0
2010-05-05 13:00:00,35.49,35.64,35.33,35.49,1509400.0,26.2244,26.3352,26.1061,26.2244,1509400.0
2010-05-05 13:30:00,35.51,35.73,35.48,35.49,1736800.0,26.2391,26.4017,26.217,26.2244,1736800.0
2010-05-05 14:00:00,35.49,35.54,35.13,35.24,1665200.0,26.2244,26.2613,25.9583,26.0396,1665200.0
2010-05-05 14:30:00,35.24,35.34,34.93,35.29,2528000.0,26.0396,26.1135,25.8106,26.0766,2528000.0
2010-05-05 15:00:00,35.29,35.38,35.07,35.17,2043200.0,26.0766,26.1431,25.914,25.9879,2043200.0
2010-05-05 15:30:00,35.17,35.3,35.04,35.25,3788800.0,25.9879,26.084,25.8918,26.047,3788800.0
2010-05-06 09:30:00,35.25,36.07,35.22,36.02,5417400.0,26.047,26.6529,26.0248,26.616,5417400.0
2010-05-06 10:00:00,36.02,36.35,35.88,35.91,4369600.0,26.616,26.8598,26.5125,26.5347,4369600.0
2010-05-06 10:30:00,35.91,36.09,35.12,35.28,4360200.0,26.5347,26.6677,25.951,26.0692,4360200.0
2010-05-06 11:00:00,35.29,35.67,34.98,35.54,4311200.0,26.0766,26.3574,25.8475,26.2613,4311200.0
2010-05-06 11:30:00,35.56,35.8,35.23,35.79,3253000.0,26.2761,26.4534,26.0322,26.446,3253000.0
2010-05-06 12:00:00,35.79,36.08,35.72,35.83,2715800.0,26.446,26.6603,26.3943,26.4756,2715800.0
2010-05-06 12:30:00,35.83,35.92,35.46,35.65,1429000.0,26.4756,26.5421,26.2022,26.3426,1429000.0
2010-05-06 13:00:00,35.66,35.76,34.93,35.21,2958600.0,26.35,26.4239,25.8106,26.0175,2958600.0
2010-05-06 13:30:00,35.21,35.21,34.68,34.81,3467400.0,26.0175,26.0175,25.6258,25.7219,3467400.0
2010-05-06 14:00:00,34.81,34.88,33.95,34.34,4615400.0,25.7219,25.7736,25.0864,25.3746,4615400.0
2010-05-06 14:30:00,34.32,34.67,32.5,34.34,5123600.0,25.3598,25.6184,24.015,25.3746,5123600.0
2010-05-06 15:00:00,34.34,35.0,33.71,34.38,4391600.0,25.3746,25.8623,24.9091,25.4041,4391600.0
2010-05-06 15:30:00,34.43,34.78,34.11,34.39,6931400.0,25.4411,25.6997,25.2046,25.4115,6931400.0
2010-05-07 09:30:00,34.96,35.06,33.5,33.6,10385000.0,25.8327,25.9066,24.7539,24.8278,10385000.0
2010-05-07 10:00:00,33.6,33.74,32.62,32.97,9003200.0,24.8278,24.9312,24.1036,24.3623,9003200.0
2010-05-07 10:30:00,32.99,33.68,32.83,33.3,5641400.0,24.377,24.8869,24.2588,24.6061,5641400.0
2010-05-07 11:00:00,33.3,34.19,33.01,33.77,6849000.0,24.6061,25.2638,24.3918,24.9534,6849000.0
2010-05-07 11:30:00,33.76,34.57,33.49,34.42,4073200.0,24.946,25.5445,24.7465,25.4337,4073200.0
2010-05-07 12:00:00,34.42,34.81,33.92,34.06,4347400.0,25.4337,25.7219,25.0642,25.1677,4347400.0
2010-05-07 12:30:00,34.04,34.1,33.62,33.66,3858000.0,25.1529,25.1973,24.8426,24.8721,3858000.0
2010-05-07 13:00:00,33.67,33.93,33.5,33.8,2715400.0,24.8795,25.0716,24.7539,24.9756,2715400.0
2010-05-07 13:30:00,33.8,34.2,33.8,34.06,2037800.0,24.9756,25.2711,24.9756,25.1677,2037800.0
2010-05-07 14:00:00,34.06,34.15,33.66,33.67,2348400.0,25.1677,25.2342,24.8721,24.8795,2348400.0
2010-05-07 14:30:00,33.66,34.13,33.65,33.94,1641600.0,24.8721,25.2194,24.8647,25.079,1641600.0
2010-05-07 15:00:00,33.93,33.98,33.57,33.72,2452600.0,25.0716,25.1086,24.8056,24.9165,2452600.0
2010-05-07 15:30:00,33.72,33.89,33.46,33.79,5295800.0,24.9165,25.0421,24.7243,24.9682,5295800.0
2010-05-10 09:30:00,35.49,36.74,35.2,36.07,10073800.0,26.2244,27.148,26.0101,26.6529,10073800.0
2010-05-10 10:00:00,36.08,36.35,35.8,35.83,4554000.0,26.6603,26.8598,26.4534,26.4756,4554000.0
2010-05-10 10:30:00,35.82,36.3,35.8,36.2,2875800.0,26.4682,26.8229,26.4534,26.749,2875800.0
2010-05-10 11:00:00,36.2,36.33,36.01,36.22,1426800.0,26.749,26.845,26.6086,26.7638,1426800.0
2010-05-10 11:30:00,36.21,36.32,36.13,36.18,1427000.0,26.7564,26.8377,26.6973,26.7342,1427000.0
2010-05-10 12:00:00,36.18,36.19,35.91,35.93,1564400.0,26.7342,26.7416,26.5347,26.5495,1564400.0
2010-05-10 12:30:00,35.93,36.1,35.9,35.93,1188200.0,26.5495,26.6751,26.5273,26.5495,1188200.0
2010-05-10 13:00:00,35.93,35.98,35.63,35.88,2139200.0,26.5495,26.5864,26.3278,26.5125,2139200.0
2010-05-10 13:30:00,35.88,36.1,35.84,35.99,2020800.0,26.5125,26.6751,26.483,26.5938,2020800.0
2010-05-10 14:00:00,35.99,36.19,35.91,36.08,1572400.0,26.5938,26.7416,26.5347,26.6603,1572400.0
2010-05-10 14:30:00,36.09,36.18,35.95,36.13,1521200.0,26.6677,26.7342,26.5643,26.6973,1521200.0
2010-05-10 15:00:00,36.12,36.13,35.88,35.94,1948400.0,26.6899,26.6973,26.5125,26.5569,1948400.0
2010-05-10 15:30:00,35.94,36.26,35.87,36.25,4360000.0,26.5569,26.7933,26.5051,26.7859,4360000.0
2010-05-11 09:30:00,35.56,36.0,35.43,35.47,4639200.0,26.2761,26.6012,26.18,26.2096,4639200.0
2010-05-11 10:00:00,35.47,35.69,35.29,35.35,3524800.0,26.2096,26.3721,26.0766,26.1209,3524800.0
2010-05-11 10:30:00,35.35,35.68,35.3,35.45,2327400.0,26.1209,26.3647,26.084,26.1948,2327400.0
2010-05-11 11:00:00,35.46,35.82,35.45,35.63,2558400.0,26.2022,26.4682,26.1948,26.3278,2558400.0
2010-05-11 11:30:00,35.63,35.82,35.59,35.63,2024200.0,26.3278,26.4682,26.2982,26.3278,2024200.0
2010-05-11 12:00:00,35.63,35.93,35.6,35.9,1997400.0,26.3278,26.5495,26.3056,26.5273,1997400.0
2010-05-11 12:30:00,35.9,36.23,35.85,36.11,2074600.0,26.5273,26.7712,26.4904,26.6825,2074600.0
2010-05-11 13:00:00,36.1,36.15,35.84,35.93,1515600.0,26.6751,26.712,26.483,26.5495,1515600.0
2010-05-11 13:30:00,35.93,36.08,35.84,35.87,1587200.0,26.5495,26.6603,26.483,26.5051,1587200.0
2010-05-11 14:00:00,35.87,35.9,35.36,35.4,2734600.0,26.5051,26.5273,26.1283,26.1578,2734600.0
2010-05-11 14:30:00,35.4,35.58,35.32,35.34,2675000.0,26.1578,26.2909,26.0987,26.1135,2675000.0
2010-05-11 15:00:00,35.34,35.37,35.2,35.24,3261600.0,26.1135,26.1357,26.0101,26.0396,3261600.0
2010-05-11 15:30:00,35.25,35.39,35.1,35.13,4541600.0,26.047,26.1505,25.9362,25.9583,4541600.0
2010-05-12 09:30:00,35.79,36.22,35.57,36.18,5830600.0,26.446,26.7638,26.2835,26.7342,5830600.0
2010-05-12 10:00:00,36.19,36.39,36.04,36.38,3536000.0,26.7416,26.8894,26.6308,26.882,3536000.0
2010-05-12 10:30:00,36.39,36.43,35.99,35.99,3370600.0,26.8894,26.9189,26.5938,26.5938,3370600.0
2010-05-12 11:00:00,35.99,36.17,35.6,35.64,4329600.0,26.5938,26.7268,26.3056,26.3352,4329600.0
2010-05-12 11:30:00,35.65,36.05,35.65,36.04,2630600.0,26.3426,26.6381,26.3426,26.6308,2630600.0
2010-05-12 12:00:00,36.04,36.2,36.01,36.19,1654400.0,26.6308,26.749,26.6086,26.7416,1654400.0
2010-05-12 12:30:00,36.19,36.23,36.02,36.18,1746200.0,26.7416,26.7712,26.616,26.7342,1746200.0
2010-05-12 13:00:00,36.18,36.23,36.01,36.12,2045200.0,26.7342,26.7712,26.6086,26.6899,2045200.0
2010-05-12 13:30:00,36.12,36.17,36.01,36.02,1391400.0,26.6899,26.7268,26.6086,26.616,1391400.0
2010-05-12 14:00:00,36.02,36.35,35.99,36.27,1987200.0,26.616,26.8598,26.5938,26.8007,1987200.0
2010-05-12 14:30:00,36.28,36.4,36.26,36.37,2881000.0,26.8081,26.8968,26.7933,26.8746,2881000.0
2010-05-12 15:00:00,36.36,36.52,36.1,36.27,4145600.0,26.8672,26.9854,26.6751,26.8007,4145600.0
2010-05-12 15:30:00,36.27,36.55,36.1,36.49,7450600.0,26.8007,27.0076,26.6751,26.9633,7450600.0
2010-05-13 09:30:00,36.58,36.71,35.98,36.41,4207800.0,27.0298,27.1258,26.5864,26.9042,4207800.0
2010-05-13 10:00:00,36.41,36.83,36.38,36.63,3479600.0,26.9042,27.2145,26.882,27.0667,3479600.0
2010-05-13 10:30:00,36.63,36.81,36.52,36.58,2572000.0,27.0667,27.1997,26.9854,27.0298,2572000.0
2010-05-13 11:00:00,36.59,36.74,36.47,36.63,1667800.0,27.0372,27.148,26.9485,27.0667,1667800.0
2010-05-13 11:30:00,36.63,36.66,36.27,36.28,1903800.0,27.0667,27.0889,26.8007,26.8081,1903800.0
2010-05-13 12:00:00,36.27,36.43,36.24,36.32,1098000.0,26.8007,26.9189,26.7785,26.8377,1098000.0
2010-05-13 12:30:00,36.32,36.42,36.24,36.27,1037000.0,26.8377,26.9115,26.7785,26.8007,1037000.0
2010-05-13 13:00:00,36.27,36.47,36.21,36.37,1696400.0,26.8007,26.9485,26.7564,26.8746,1696400.0
2010-05-13 13:30:00,36.37,36.6,36.34,36.52,1576200.0,26.8746,27.0446,26.8524,26.9854,1576200.0
2010-05-13 14:00:00,36.52,36.67,36.44,36.47,985200.0,26.9854,27.0963,26.9263,26.9485,985200.0
2010-05-13 14:30:00,36.47,36.49,36.15,36.18,1365200.0,26.9485,26.9633,26.712,26.7342,1365200.0
2010-05-13 15:00:00,36.18,36.31,35.81,35.88,2697200.0,26.7342,26.8303,26.4608,26.5125,2697200.0
2010-05-13 15:30:00,35.88,36.05,35.69,35.85,4022000.0,26.5125,26.6381,26.3721,26.4904,4022000.0
2010-05-14 09:30:00,35.04,35.32,34.67,34.85,4647000.0,25.8918,26.0987,25.6184,25.7514,4647000.0
2010-05-14 10:00:00,34.84,35.12,34.66,34.99,3414800.0,25.7441,25.951,25.611,25.8549,3414800.0
2010-05-14 10:30:00,34.99,35.07,34.69,34.78,1961600.0,25.8549,25.914,25.6332,25.6997,1961600.0
2010-05-14 11:00:00,34.77,34.8,33.95,34.41,4021800.0,25.6923,25.7145,25.0864,25.4263,4021800.0
2010-05-14 11:30:00,34.42,34.5,34.19,34.4,1839000.0,25.4337,25.4928,25.2638,25.4189,1839000.0
2010-05-14 12:00:00,34.38,34.6,34.24,34.54,1688600.0,25.4041,25.5667,25.3007,25.5224,1688600.0
2010-05-14 12:30:00,34.53,34.77,34.47,34.73,1430800.0,25.515,25.6923,25.4707,25.6628,1430800.0
2010-05-14 13:00:00,34.73,34.82,34.52,34.58,1710200.0,25.6628,25.7293,25.5076,25.5519,1710200.0
2010-05-14 13:30:00,34.58,34.64,34.45,34.52,1246600.0,25.5519,25.5963,25.4559,25.5076,1246600.0
2010-05-14 14:00:00,34.52,34.63,34.4,34.52,1263600.0,25.5076,25.5889,25.4189,25.5076,1263600.0
2010-05-14 14:30:00,34.54,34.63,34.43,34.49,1481600.0,25.5224,25.5889,25.4411,25.4854,1481600.0
2010-05-14 15:00:00,34.49,34.69,34.45,34.54,1710600.0,25.4854,25.6332,25.4559,25.5224,1710600.0
2010-05-14 15:30:00,34.55,34.94,34.52,34.88,3355800.0,25.5298,25.8179,25.5076,25.7736,3355800.0
2010-05-17 09:30:00,34.67,34.9,34.21,34.22,4130400.0,25.6184,25.7884,25.2785,25.2859,4130400.0
2010-05-17 10:00:00,34.22,34.34,34.02,34.05,3763400.0,25.2859,25.3746,25.1381,25.1603,3763400.0
2010-05-17 10:30:00,34.05,34.06,33.4,33.42,3608400.0,25.1603,25.1677,24.68,24.6948,3608400.0
2010-05-17 11:00:00,33.4,33.45,33.08,33.28,4454400.0,24.68,24.717,24.4435,24.5913,4454400.0
2010-05-17 11:30:00,33.29,33.41,33.24,33.29,3268200.0,24.5987,24.6874,24.5618,24.5987,3268200.0
2010-05-17 12:00:00,33.29,33.31,33.03,33.15,3929400.0,24.5987,24.6135,24.4066,24.4953,3929400.0
2010-05-17 12:30:00,33.14,33.37,33.14,33.19,1387400.0,24.4879,24.6578,24.4879,24.5248,1387400.0
2010-05-17 13:00:00,33.18,33.38,33.1,33.35,1379800.0,24.5174,24.6652,24.4583,24.6431,1379800.0
2010-05-17 13:30:00,33.34,33.44,33.21,33.35,1768400.0,24.6357,24.7096,24.5396,24.6431,1768400.0
2010-05-17 14:00:00,33.35,33.55,33.31,33.45,1877800.0,24.6431,24.7908,24.6135,24.717,1877800.0
2010-05-17 14:30:00,33.45,33.83,33.39,33.83,2165400.0,24.717,24.9977,24.6726,24.9977,2165400.0
2010-05-17 15:00:00,33.83,33.96,33.57,33.67,2441000.0,24.9977,25.0938,24.8056,24.8795,2441000.0
2010-05-17 15:30:00,33.67,34.14,33.66,33.99,4283400.0,24.8795,25.2268,24.8721,25.116,4283400.0
2010-05-18 09:30:00,34.72,35.48,34.63,35.3,5729400.0,25.6554,26.217,25.5889,26.084,5729400.0
2010-05-18 10:00:00,35.29,35.34,34.93,34.96,4601800.0,26.0766,26.1135,25.8106,25.8327,4601800.0
2010-05-18 10:30:00,34.97,34.99,34.43,34.71,3631000.0,25.8401,25.8549,25.4411,25.648,3631000.0
2010-05-18 11:00:00,34.7,35.0,34.59,34.99,2427600.0,25.6406,25.8623,25.5593,25.8549,2427600.0
2010-05-18 11:30:00,34.99,35.02,34.55,34.55,2046600.0,25.8549,25.8771,25.5298,25.5298,2046600.0
2010-05-18 12:00:00,34.55,34.69,34.38,34.63,1932200.0,25.5298,25.6332,25.4041,25.5889,1932200.0
2010-05-18 12:30:00,34.63,34.77,34.4,34.41,1663000.0,25.5889,25.6923,25.4189,25.4263,1663000.0
2010-05-18 13:00:00,34.4,34.56,34.13,34.53,2250800.0,25.4189,25.5372,25.2194,25.515,2250800.0
2010-05-18 13:30:00,34.52,34.67,34.09,34.12,2039800.0,25.5076,25.6184,25.1899,25.212,2039800.0
2010-05-18 14:00:00,34.1,34.35,34.02,34.13,1486000.0,25.1973,25.382,25.1381,25.2194,1486000.0
2010-05-18 14:30:00,34.14,34.15,33.84,33.91,2061800.0,25.2268,25.2342,25.0051,25.0569,2061800.0
2010-05-18 15:00:00,33.93,34.1,33.72,33.74,2700200.0,25.0716,25.1973,24.9165,24.9312,2700200.0
2010-05-18 15:30:00,33.74,33.82,33.6,33.7,4331000.0,24.9312,24.9904,24.8278,24.9017,4331000.0
2010-05-19 09:30:00,33.08,33.95,33.02,33.73,5525600.0,24.4435,25.0864,24.3992,24.9238,5525600.0
2010-05-19 10:00:00,33.72,33.74,33.13,33.38,4964400.0,24.9165,24.9312,24.4805,24.6652,4964400.0
2010-05-19 10:30:00,33.38,33.67,33.32,33.54,3041000.0,24.6652,24.8795,24.6209,24.7835,3041000.0
2010-05-19 11:00:00,33.54,33.6,32.87,33.01,2985800.0,24.7835,24.8278,24.2884,24.3918,2985800.0
2010-05-19 11:30:00,33.01,33.08,32.62,32.91,2168000.0,24.3918,24.4435,24.1036,24.3179,2168000.0
2010-05-19 12:00:00,32.9,33.17,32.75,33.03,1832800.0,24.3105,24.5101,24.1997,24.4066,1832800.0
2010-05-19 12:30:00,33.04,33.44,32.94,33.44,1583600.0,24.414,24.7096,24.3401,24.7096,1583600.0
2010-05-19 13:00:00,33.44,33.66,33.32,33.62,2587800.0,24.7096,24.8721,24.6209,24.8426,2587800.0
2010-05-19 13:30:00,33.6,34.04,33.44,33.83,3108800.0,24.8278,25.1529,24.7096,24.9977,3108800.0
2010-05-19 14:00:00,33.83,34.14,33.47,33.6,2934400.0,24.9977,25.2268,24.7317,24.8278,2934400.0
2010-05-19 14:30:00,33.6,33.93,33.45,33.69,2508600.0,24.8278,25.0716,24.717,24.8943,2508600.0
2010-05-19 15:00:00,33.68,33.79,33.48,33.64,2199000.0,24.8869,24.9682,24.7391,24.8573,2199000.0
2010-05-19 15:30:00,33.63,34.01,33.56,33.85,4822200.0,24.85,25.1307,24.7982,25.0125,4822200.0
2010-05-20 09:30:00,32.84,32.95,31.96,32.22,8736400.0,24.2662,24.3475,23.616,23.8081,8736400.0
2010-05-20 10:00:00,32.22,32.42,31.6,31.75,7170800.0,23.8081,23.9559,23.3499,23.4608,7170800.0
2010-05-20 10:30:00,31.75,31.98,31.68,31.91,3654200.0,23.4608,23.6307,23.4091,23.579,3654200.0
2010-05-20 11:00:00,31.91,32.38,31.83,32.37,3581000.0,23.579,23.9263,23.5199,23.9189,3581000.0
2010-05-20 11:30:00,32.37,32.65,32.29,32.38,3954400.0,23.9189,24.1258,23.8598,23.9263,3954400.0
2010-05-20 12:00:00,32.38,32.49,32.06,32.07,1822400.0,23.9263,24.0076,23.6898,23.6972,1822400.0
2010-05-20 12:30:00,32.07,32.19,31.63,31.66,2336200.0,23.6972,23.7859,23.3721,23.3943,2336200.0
2010-05-20 13:00:00,31.63,32.18,31.61,32.07,3955600.0,23.3721,23.7785,23.3573,23.6972,3955600.0
2010-05-20 13:30:00,32.07,32.34,31.99,32.13,3787000.0,23.6972,23.8967,23.6381,23.7416,3787000.0
2010-05-20 14:00:00,32.13,32.67,32.0,32.43,3969200.0,23.7416,24.1406,23.6455,23.9632,3969200.0
2010-05-20 14:30:00,32.43,32.88,32.33,32.56,4383000.0,23.9632,24.2958,23.8894,24.0593,4383000.0
2010-05-20 15:00:00,32.56,32.71,32.34,32.47,2570800.0,24.0593,24.1701,23.8967,23.9928,2570800.0
2010-05-20 15:30:00,32.46,32.58,31.77,31.78,4885200.0,23.9854,24.0741,23.4756,23.483,4885200.0
2010-05-21 09:30:00,31.41,33.12,31.35,32.94,11739400.0,23.2095,24.4731,23.1652,24.3401,11739400.0
2010-05-21 10:00:00,32.94,33.43,32.88,33.0,7753400.0,24.3401,24.7022,24.2958,24.3844,7753400.0
2010-05-21 10:30:00,33.01,33.4,32.88,33.34,4624000.0,24.3918,24.68,24.2958,24.6357,4624000.0
2010-05-21 11:00:00,33.33,33.83,33.22,33.74,4294400.0,24.6283,24.9977,24.547,24.9312,4294400.0
2010-05-21 11:30:00,33.74,33.93,33.57,33.62,3464600.0,24.9312,25.0716,24.8056,24.8426,3464600.0
2010-05-21 12:00:00,33.62,33.74,33.43,33.63,2259000.0,24.8426,24.9312,24.7022,24.85,2259000.0
2010-05-21 12:30:00,33.63,33.68,33.21,33.22,1952200.0,24.85,24.8869,24.5396,24.547,1952200.0
2010-05-21 13:00:00,33.22,33.27,32.83,32.89,2901200.0,24.547,24.5839,24.2588,24.3032,2901200.0
2010-05-21 13:30:00,32.89,33.15,32.87,33.1,2326200.0,24.3032,24.4953,24.2884,24.4583,2326200.0
2010-05-21 14:00:00,33.1,33.25,32.77,33.01,2149200.0,24.4583,24.5692,24.2145,24.3918,2149200.0
2010-05-21 14:30:00,33.01,33.13,32.65,32.9,2164600.0,24.3918,24.4805,24.1258,24.3105,2164600.0
2010-05-21 15:00:00,32.9,32.99,32.65,32.84,1976400.0,24.3105,24.377,24.1258,24.2662,1976400.0
2010-05-21 15:30:00,32.84,33.58,32.76,33.56,4793200.0,24.2662,24.813,24.2071,24.7982,4793200.0
2010-05-24 09:30:00,33.66,34.04,33.24,33.49,4235200.0,24.8721,25.1529,24.5618,24.7465,4235200.0
2010-05-24 10:00:00,33.5,33.68,33.18,33.51,2895000.0,24.7539,24.8869,24.5174,24.7613,2895000.0
2010-05-24 10:30:00,33.52,33.83,33.38,33.42,3382800.0,24.7687,24.9977,24.6652,24.6948,3382800.0
2010-05-24 11:00:00,33.42,33.51,32.95,33.04,2580000.0,24.6948,24.7613,24.3475,24.414,2580000.0
2010-05-24 11:30:00,33.04,33.35,33.04,33.27,1891400.0,24.414,24.6431,24.414,24.5839,1891400.0
2010-05-24 12:00:00,33.27,33.46,33.24,33.42,1816400.0,24.5839,24.7243,24.5618,24.6948,1816400.0
2010-05-24 12:30:00,33.41,33.58,33.33,33.58,2066200.0,24.6874,24.813,24.6283,24.813,2066200.0
2010-05-24 13:00:00,33.58,33.71,33.46,33.58,2200400.0,24.813,24.9091,24.7243,24.813,2200400.0
2010-05-24 13:30:00,33.57,33.63,33.38,33.5,1381000.0,24.8056,24.85,24.6652,24.7539,1381000.0
2010-05-24 14:00:00,33.49,33.54,33.37,33.41,1070400.0,24.7465,24.7835,24.6578,24.6874,1070400.0
2010-05-24 14:30:00,33.42,33.48,33.09,33.09,1812800.0,24.6948,24.7391,24.4509,24.4509,1812800.0
2010-05-24 15:00:00,33.09,33.17,32.93,32.99,1804600.0,24.4509,24.5101,24.3327,24.377,1804600.0
2010-05-24 15:30:00,32.99,33.15,32.74,32.76,3502000.0,24.377,24.4953,24.1923,24.2071,3502000.0
2010-05-25 09:30:00,31.71,32.02,31.39,31.82,6788600.0,23.4312,23.6603,23.1948,23.5125,6788600.0
2010-05-25 10:00:00,31.82,32.16,31.6,31.64,4611800.0,23.5125,23.7637,23.3499,23.3795,4611800.0
2010-05-25 10:30:00,31.64,31.83,31.5,31.72,2896400.0,23.3795,23.5199,23.2761,23.4386,2896400.0
2010-05-25 11:00:00,31.71,32.12,31.68,32.0,2314000.0,23.4312,23.7342,23.4091,23.6455,2314000.0
2010-05-25 11:30:00,32.0,32.38,31.9,32.34,2153800.0,23.6455,23.9263,23.5716,23.8967,2153800.0
2010-05-25 12:00:00,32.34,32.45,32.18,32.21,1750000.0,23.8967,23.978,23.7785,23.8007,1750000.0
2010-05-25 12:30:00,32.21,32.33,32.02,32.25,1344400.0,23.8007,23.8894,23.6603,23.8302,1344400.0
2010-05-25 13:00:00,32.25,32.29,32.02,32.23,1116400.0,23.8302,23.8598,23.6603,23.8155,1116400.0
2010-05-25 13:30:00,32.24,32.26,32.01,32.14,1383200.0,23.8229,23.8376,23.6529,23.749,1383200.0
2010-05-25 14:00:00,32.13,32.74,32.09,32.67,2433600.0,23.7416,24.1923,23.712,24.1406,2433600.0
2010-05-25 14:30:00,32.67,33.36,32.61,33.26,5081800.0,24.1406,24.6504,24.0963,24.5766,5081800.0
2010-05-25 15:00:00,33.24,33.63,33.23,33.59,4812800.0,24.5618,24.85,24.5544,24.8204,4812800.0
2010-05-25 15:30:00,33.58,33.88,33.55,33.84,5020000.0,24.813,25.0347,24.7908,25.0051,5020000.0
2010-05-26 09:30:00,34.96,35.0,34.32,34.51,7947000.0,25.8327,25.8623,25.3598,25.5002,7947000.0
2010-05-26 10:00:00,34.52,34.69,34.13,34.46,3724800.0,25.5076,25.6332,25.2194,25.4633,3724800.0
2010-05-26 10:30:00,34.46,34.79,34.38,34.54,4073600.0,25.4633,25.7071,25.4041,25.5224,4073600.0
2010-05-26 11:00:00,34.54,34.63,34.1,34.12,2356400.0,25.5224,25.5889,25.1973,25.212,2356400.0
2010-05-26 11:30:00,34.11,34.28,34.01,34.24,1869000.0,25.2046,25.3303,25.1307,25.3007,1869000.0
2010-05-26 12:00:00,34.24,34.4,34.12,34.16,980000.0,25.3007,25.4189,25.212,25.2416,980000.0
2010-05-26 12:30:00,34.16,34.29,34.02,34.25,776800.0,25.2416,25.3376,25.1381,25.3081,776800.0
2010-05-26 13:00:00,34.25,34.3,34.13,34.24,1011000.0,25.3081,25.345,25.2194,25.3007,1011000.0
2010-05-26 13:30:00,34.23,34.34,34.18,34.27,1133600.0,25.2933,25.3746,25.2564,25.3229,1133600.0
2010-05-26 14:00:00,34.27,34.29,34.01,34.06,1296800.0,25.3229,25.3376,25.1307,25.1677,1296800.0
2010-05-26 14:30:00,34.05,34.23,33.66,33.8,2222000.0,25.1603,25.2933,24.8721,24.9756,2222000.0
2010-05-26 15:00:00,33.78,33.96,33.35,33.49,2279200.0,24.9608,25.0938,24.6431,24.7465,2279200.0
2010-05-26 15:30:00,33.47,33.49,33.25,33.27,4684400.0,24.7317,24.7465,24.5692,24.5839,4684400.0
2010-05-27 09:30:00,34.69,34.69,34.26,34.39,5067200.0,25.6332,25.6332,25.3155,25.4115,5067200.0
2010-05-27 10:00:00,34.38,34.97,34.32,34.97,3158200.0,25.4041,25.8401,25.3598,25.8401,3158200.0
2010-05-27 10:30:00,34.96,35.1,34.76,34.9,2873800.0,25.8327,25.9362,25.6849,25.7884,2873800.0
2010-05-27 11:00:00,34.9,35.02,34.68,34.87,2055200.0,25.7884,25.8771,25.6258,25.7662,2055200.0
2010-05-27 11:30:00,34.85,34.97,34.74,34.96,1485200.0,25.7514,25.8401,25.6702,25.8327,1485200.0
2010-05-27 12:00:00,34.96,34.98,34.73,34.84,1068400.0,25.8327,25.8475,25.6628,25.7441,1068400.0
2010-05-27 12:30:00,34.84,34.95,34.8,34.82,883600.0,25.7441,25.8253,25.7145,25.7293,883600.0
2010-05-27 13:00:00,34.82,34.87,34.6,34.83,1530200.0,25.7293,25.7662,25.5667,25.7367,1530200.0
2010-05-27 13:30:00,34.81,34.94,34.75,34.88,1003400.0,25.7219,25.8179,25.6775,25.7736,1003400.0
2010-05-27 14:00:00,34.9,35.32,34.85,35.23,2326600.0,25.7884,26.0987,25.7514,26.0322,2326600.0
2010-05-27 14:30:00,35.24,35.3,35.08,35.24,1825600.0,26.0396,26.084,25.9214,26.0396,1825600.0
2010-05-27 15:00:00,35.24,35.4,35.17,35.27,2141800.0,26.0396,26.1578,25.9879,26.0618,2141800.0
2010-05-27 15:30:00,35.27,35.55,35.22,35.55,3662600.0,26.0618,26.2687,26.0248,26.2687,3662600.0
2010-05-28 09:30:00,35.6,35.63,35.15,35.38,3931400.0,26.3056,26.3278,25.9731,26.1431,3931400.0
2010-05-28 10:00:00,35.38,35.68,35.31,35.41,1779400.0,26.1431,26.3647,26.0913,26.1652,1779400.0
2010-05-28 10:30:00,35.42,35.55,35.06,35.27,1858600.0,26.1726,26.2687,25.9066,26.0618,1858600.0
2010-05-28 11:00:00,35.26,35.33,35.01,35.17,1677200.0,26.0544,26.1061,25.8697,25.9879,1677200.0
2010-05-28 11:30:00,35.17,35.31,35.12,35.23,818200.0,25.9879,26.0913,25.951,26.0322,818200.0
2010-05-28 12:00:00,35.24,35.36,35.13,35.32,897400.0,26.0396,26.1283,25.9583,26.0987,897400.0
2010-05-28 12:30:00,35.32,35.4,34.88,35.05,1973800.0,26.0987,26.1578,25.7736,25.8992,1973800.0
2010-05-28 13:00:00,35.06,35.13,34.86,34.86,892600.0,25.9066,25.9583,25.7588,25.7588,892600.0
2010-05-28 13:30:00,34.87,34.98,34.69,34.72,998400.0,25.7662,25.8475,25.6332,25.6554,998400.0
2010-05-28 14:00:00,34.7,34.91,34.63,34.88,1018600.0,25.6406,25.7958,25.5889,25.7736,1018600.0
2010-05-28 14:30:00,34.9,35.2,34.82,35.17,1152400.0,25.7884,26.0101,25.7293,25.9879,1152400.0
2010-05-28 15:00:00,35.17,35.35,35.08,35.31,1231400.0,25.9879,26.1209,25.9214,26.0913,1231400.0
2010-05-28 15:30:00,35.31,35.37,34.97,34.98,2944400.0,26.0913,26.1357,25.8401,25.8475,2944400.0
2010-06-01 09:30:00,34.57,34.57,34.11,34.21,3147200.0,25.5445,25.5445,25.2046,25.2785,3147200.0
2010-06-01 10:00:00,34.2,34.71,34.18,34.63,3368200.0,25.2711,25.648,25.2564,25.5889,3368200.0
2010-06-01 10:30:00,34.63,34.74,34.44,34.68,2353200.0,25.5889,25.6702,25.4485,25.6258,2353200.0
2010-06-01 11:00:00,34.68,34.71,34.41,34.59,1470600.0,25.6258,25.648,25.4263,25.5593,1470600.0
2010-06-01 11:30:00,34.59,34.68,34.33,34.35,1387000.0,25.5593,25.6258,25.3672,25.382,1387000.0
2010-06-01 12:00:00,34.35,34.43,34.16,34.24,1395600.0,25.382,25.4411,25.2416,25.3007,1395600.0
2010-06-01 12:30:00,34.24,34.33,34.04,34.04,1209800.0,25.3007,25.3672,25.1529,25.1529,1209800.0
2010-06-01 13:00:00,34.04,34.35,34.02,34.32,870400.0,25.1529,25.382,25.1381,25.3598,870400.0
2010-06-01 13:30:00,34.32,34.38,34.13,34.15,928600.0,25.3598,25.4041,25.2194,25.2342,928600.0
2010-06-01 14:00:00,34.14,34.14,33.87,34.01,1457400.0,25.2268,25.2268,25.0273,25.1307,1457400.0
2010-06-01 14:30:00,34.01,34.13,33.85,33.97,1297600.0,25.1307,25.2194,25.0125,25.1012,1297600.0
2010-06-01 15:00:00,33.98,34.02,33.52,33.64,2099800.0,25.1086,25.1381,24.7687,24.8573,2099800.0
2010-06-01 15:30:00,33.63,33.74,33.23,33.24,4314200.0,24.85,24.9312,24.5544,24.5618,4314200.0
2010-06-02 09:30:00,33.52,33.68,33.02,33.55,3827800.0,24.7687,24.8869,24.3992,24.7908,3827800.0
2010-06-02 10:00:00,33.57,34.04,33.55,33.82,3123000.0,24.8056,25.1529,24.7908,24.9904,3123000.0
2010-06-02 10:30:00,33.82,33.9,33.55,33.71,1875600.0,24.9904,25.0495,24.7908,24.9091,1875600.0
2010-06-02 11:00:00,33.71,33.95,33.7,33.87,1438600.0,24.9091,25.0864,24.9017,25.0273,1438600.0
2010-06-02 11:30:00,33.87,34.13,33.75,33.99,1337600.0,25.0273,25.2194,24.9386,25.116,1337600.0
2010-06-02 12:00:00,33.99,34.24,33.99,34.16,974800.0,25.116,25.3007,25.116,25.2416,974800.0
2010-06-02 12:30:00,34.16,34.37,34.12,34.3,920800.0,25.2416,25.3968,25.212,25.345,920800.0
2010-06-02 13:00:00,34.3,34.37,34.18,34.21,922800.0,25.345,25.3968,25.2564,25.2785,922800.0
2010-06-02 13:30:00,34.21,34.25,34.02,34.05,827200.0,25.2785,25.3081,25.1381,25.1603,827200.0
2010-06-02 14:00:00,34.04,34.07,33.92,33.99,1016600.0,25.1529,25.1751,25.0642,25.116,1016600.0
2010-06-02 14:30:00,34.01,34.38,33.99,34.37,1265600.0,25.1307,25.4041,25.116,25.3968,1265600.0
2010-06-02 15:00:00,34.37,34.47,34.33,34.47,1503800.0,25.3968,25.4707,25.3672,25.4707,1503800.0
2010-06-02 15:30:00,34.47,34.52,34.3,34.51,3669200.0,25.4707,25.5076,25.345,25.5002,3669200.0
2010-06-03 09:30:00,34.83,34.86,33.89,34.05,3585200.0,25.7367,25.7588,25.0421,25.1603,3585200.0
2010-06-03 10:00:00,34.03,34.06,33.57,33.63,2307600.0,25.1455,25.1677,24.8056,24.85,2307600.0
2010-06-03 10:30:00,33.63,33.73,33.35,33.45,2530600.0,24.85,24.9238,24.6431,24.717,2530600.0
2010-06-03 11:00:00,33.45,33.59,33.25,33.27,3149400.0,24.717,24.8204,24.5692,24.5839,3149400.0
2010-06-03 11:30:00,33.28,33.35,32.74,32.79,3315000.0,24.5913,24.6431,24.1923,24.2293,3315000.0
2010-06-03 12:00:00,32.81,32.94,32.51,32.63,2654400.0,24.244,24.3401,24.0224,24.111,2654400.0
2010-06-03 12:30:00,32.63,32.74,32.55,32.68,2026200.0,24.111,24.1923,24.0519,24.148,2026200.0
2010-06-03 13:00:00,32.67,32.74,32.6,32.71,1366400.0,24.1406,24.1923,24.0889,24.1701,1366400.0
2010-06-03 13:30:00,32.71,32.87,32.65,32.66,1852800.0,24.1701,24.2884,24.1258,24.1332,1852800.0
2010-06-03 14:00:00,32.66,32.81,32.61,32.7,1417400.0,24.1332,24.244,24.0963,24.1628,1417400.0
2010-06-03 14:30:00,32.69,32.91,32.67,32.77,1665000.0,24.1554,24.3179,24.1406,24.2145,1665000.0
2010-06-03 15:00:00,32.77,32.99,32.67,32.96,1969000.0,24.2145,24.377,24.1406,24.3549,1969000.0
2010-06-03 15:30:00,32.97,33.13,32.9,33.08,4551600.0,24.3623,24.4805,24.3105,24.4435,4551600.0
2010-06-04 09:30:00,32.1,32.69,31.89,32.52,4827600.0,23.7194,24.1554,23.5642,24.0298,4827600.0
2010-06-04 10:00:00,32.52,32.67,32.39,32.5,2685400.0,24.0298,24.1406,23.9337,24.015,2685400.0
2010-06-04 10:30:00,32.49,32.72,32.38,32.38,1833400.0,24.0076,24.1775,23.9263,23.9263,1833400.0
2010-06-04 11:00:00,32.38,32.4,32.04,32.08,1636200.0,23.9263,23.9411,23.6751,23.7046,1636200.0
2010-06-04 11:30:00,32.07,32.24,32.06,32.16,1095800.0,23.6972,23.8229,23.6898,23.7637,1095800.0
2010-06-04 12:00:00,32.16,32.18,31.94,32.02,1468000.0,23.7637,23.7785,23.6012,23.6603,1468000.0
2010-06-04 12:30:00,32.02,32.12,31.98,32.07,952000.0,23.6603,23.7342,23.6307,23.6972,952000.0
2010-06-04 13:00:00,32.07,32.1,31.71,31.73,1751200.0,23.6972,23.7194,23.4312,23.446,1751200.0
2010-06-04 13:30:00,31.74,31.82,31.61,31.63,1266200.0,23.4534,23.5125,23.3573,23.3721,1266200.0
2010-06-04 14:00:00,31.63,31.68,31.43,31.46,1794400.0,23.3721,23.4091,23.2243,23.2465,1794400.0
2010-06-04 14:30:00,31.46,31.52,31.28,31.33,1849600.0,23.2465,23.2908,23.1135,23.1504,1849600.0
2010-06-04 15:00:00,31.33,31.6,31.33,31.38,2292200.0,23.1504,23.3499,23.1504,23.1874,2292200.0
2010-06-04 15:30:00,31.38,31.46,31.26,31.44,5172000.0,23.1874,23.2465,23.0987,23.2317,5172000.0
2010-06-07 09:30:00,31.4,31.5,30.5,30.98,5461000.0,23.2022,23.2761,22.5371,22.8918,5461000.0
2010-06-07 10:00:00,30.98,31.26,30.88,30.93,2770200.0,22.8918,23.0987,22.8179,22.8549,2770200.0
2010-06-07 10:30:00,30.93,30.96,30.27,30.29,2857000.0,22.8549,22.877,22.3672,22.382,2857000.0
2010-06-07 11:00:00,30.29,30.44,30.15,30.36,3112200.0,22.382,22.4928,22.2785,22.4337,3112200.0
2010-06-07 11:30:00,30.36,30.84,30.3,30.82,2143000.0,22.4337,22.7884,22.3893,22.7736,2143000.0
2010-06-07 12:00:00,30.81,31.09,30.75,30.75,1528200.0,22.7662,22.9731,22.7219,22.7219,1528200.0
2010-06-07 12:30:00,30.75,31.02,30.74,30.93,1207600.0,22.7219,22.9214,22.7145,22.8549,1207600.0
2010-06-07 13:00:00,30.93,30.94,30.49,30.62,2406600.0,22.8549,22.8623,22.5297,22.6258,2406600.0
2010-06-07 13:30:00,30.61,30.66,30.21,30.31,1888200.0,22.6184,22.6554,22.3228,22.3967,1888200.0
2010-06-07 14:00:00,30.3,30.43,30.09,30.2,2028400.0,22.3893,22.4854,22.2342,22.3155,2028400.0
2010-06-07 14:30:00,30.21,30.24,29.95,30.0,2892000.0,22.3228,22.345,22.1307,22.1677,2892000.0
2010-06-07 15:00:00,30.0,30.06,29.43,29.44,5308400.0,22.1677,22.212,21.7465,21.7539,5308400.0
2010-06-07 15:30:00,29.43,29.5,29.12,29.34,8689600.0,21.7465,21.7982,21.5174,21.68,8689600.0
2010-06-08 09:30:00,29.49,30.15,29.43,29.58,7433200.0,21.7908,22.2785,21.7465,21.8573,7433200.0
2010-06-08 10:00:00,29.6,30.0,29.58,29.96,4113200.0,21.8721,22.1677,21.8573,22.1381,4113200.0
2010-06-08 10:30:00,29.96,30.3,29.83,30.18,4721200.0,22.1381,22.3893,22.0421,22.3007,4721200.0
2010-06-08 11:00:00,30.18,30.37,29.93,30.26,3471600.0,22.3007,22.4411,22.1159,22.3598,3471600.0
2010-06-08 11:30:00,30.26,30.6,30.23,30.43,3681400.0,22.3598,22.611,22.3376,22.4854,3681400.0
2010-06-08 12:00:00,30.43,30.55,30.34,30.53,2145600.0,22.4854,22.5741,22.4189,22.5593,2145600.0
2010-06-08 12:30:00,30.53,30.72,30.5,30.7,1751200.0,22.5593,22.6997,22.5371,22.6849,1751200.0
2010-06-08 13:00:00,30.69,30.74,30.43,30.43,1641600.0,22.6775,22.7145,22.4854,22.4854,1641600.0
2010-06-08 13:30:00,30.43,30.47,30.1,30.29,2247200.0,22.4854,22.515,22.2416,22.382,2247200.0
2010-06-08 14:00:00,30.29,30.58,30.18,30.42,2163800.0,22.382,22.5962,22.3007,22.478,2163800.0
2010-06-08 14:30:00,30.42,30.6,30.28,30.35,2297000.0,22.478,22.611,22.3746,22.4263,2297000.0
2010-06-08 15:00:00,30.35,30.58,30.2,30.58,2418200.0,22.4263,22.5962,22.3155,22.5962,2418200.0
2010-06-08 15:30:00,30.58,30.77,30.49,30.74,5083400.0,22.5962,22.7366,22.5297,22.7145,5083400.0
2010-06-09 09:30:00,31.38,31.95,31.33,31.78,6760600.0,23.1874,23.6086,23.1504,23.483,6760600.0
2010-06-09 10:00:00,31.8,31.83,31.44,31.5,3085800.0,23.4977,23.5199,23.2317,23.2761,3085800.0
2010-06-09 10:30:00,31.51,31.74,31.32,31.74,2226600.0,23.2834,23.4534,23.143,23.4534,2226600.0
2010-06-09 11:00:00,31.73,31.79,31.56,31.77,1707800.0,23.446,23.4903,23.3204,23.4756,1707800.0
2010-06-09 11:30:00,31.77,31.84,31.61,31.66,1407200.0,23.4756,23.5273,23.3573,23.3943,1407200.0
2010-06-09 12:00:00,31.66,31.71,31.49,31.63,1048000.0,23.3943,23.4312,23.2687,23.3721,1048000.0
2010-06-09 12:30:00,31.63,31.65,31.36,31.39,1128600.0,23.3721,23.3869,23.1726,23.1948,1128600.0
2010-06-09 13:00:00,31.39,31.43,31.26,31.28,977200.0,23.1948,23.2243,23.0987,23.1135,977200.0
2010-06-09 13:30:00,31.28,31.28,30.98,31.08,1920800.0,23.1135,23.1135,22.8918,22.9657,1920800.0
2010-06-09 14:00:00,31.08,31.21,30.94,31.14,1784200.0,22.9657,23.0618,22.8623,23.01,1784200.0
2010-06-09 14:30:00,31.14,31.18,30.57,30.58,1907800.0,23.01,23.0396,22.5889,22.5962,1907800.0
2010-06-09 15:00:00,30.58,30.77,30.32,30.56,2852400.0,22.5962,22.7366,22.4041,22.5815,2852400.0
2010-06-09 15:30:00,30.55,30.56,30.13,30.34,4312400.0,22.5741,22.5815,22.2637,22.4189,4312400.0
2010-06-10 09:30:00,31.28,31.92,31.28,31.77,3990400.0,23.1135,23.5864,23.1135,23.4756,3990400.0
2010-06-10 10:00:00,31.77,31.8,31.5,31.59,2596800.0,23.4756,23.4977,23.2761,23.3426,2596800.0
2010-06-10 10:30:00,31.6,31.8,31.55,31.73,1585400.0,23.3499,23.4977,23.313,23.446,1585400.0
2010-06-10 11:00:00,31.73,31.97,31.69,31.79,1902000.0,23.446,23.6233,23.4164,23.4903,1902000.0
2010-06-10 11:30:00,31.79,31.86,31.63,31.82,2114600.0,23.4903,23.5421,23.3721,23.5125,2114600.0
2010-06-10 12:00:00,31.83,31.86,30.38,31.82,1338800.0,23.5199,23.5421,22.4485,23.5125,1338800.0
2010-06-10 12:30:00,31.83,31.87,31.58,31.68,1501600.0,23.5199,23.5495,23.3352,23.4091,1501600.0
2010-06-10 13:00:00,31.68,31.72,31.53,31.72,1325600.0,23.4091,23.4386,23.2982,23.4386,1325600.0
2010-06-10 13:30:00,31.72,31.8,31.6,31.63,1403400.0,23.4386,23.4977,23.3499,23.3721,1403400.0
2010-06-10 14:00:00,31.63,31.74,31.51,31.74,1104400.0,23.3721,23.4534,23.2834,23.4534,1104400.0
2010-06-10 14:30:00,31.74,31.93,31.68,31.85,1567200.0,23.4534,23.5938,23.4091,23.5347,1567200.0
2010-06-10 15:00:00,31.85,32.06,31.81,32.04,2119400.0,23.5347,23.6898,23.5051,23.6751,2119400.0
2010-06-10 15:30:00,32.04,32.23,32.04,32.2,3684000.0,23.6751,23.8155,23.6751,23.7933,3684000.0
2010-06-11 09:30:00,32.1,32.62,31.85,32.4,4133600.0,23.7194,24.1036,23.5347,23.9411,4133600.0
2010-06-11 10:00:00,32.4,32.75,32.32,32.69,2538200.0,23.9411,24.1997,23.882,24.1554,2538200.0
2010-06-11 10:30:00,32.69,32.77,32.22,32.27,1771200.0,24.1554,24.2145,23.8081,23.845,1771200.0
2010-06-11 11:00:00,32.27,32.34,31.95,32.16,1789000.0,23.845,23.8967,23.6086,23.7637,1789000.0
2010-06-11 11:30:00,32.16,32.29,32.0,32.27,1589600.0,23.7637,23.8598,23.6455,23.845,1589600.0
2010-06-11 12:00:00,32.27,32.33,32.16,32.24,1138000.0,23.845,23.8894,23.7637,23.8229,1138000.0
2010-06-11 12:30:00,32.23,32.28,32.07,32.22,1123200.0,23.8155,23.8524,23.6972,23.8081,1123200.0
2010-06-11 13:00:00,32.22,32.38,32.21,32.32,980200.0,23.8081,23.9263,23.8007,23.882,980200.0
2010-06-11 13:30:00,32.32,32.35,32.07,32.18,1016000.0,23.882,23.9041,23.6972,23.7785,1016000.0
2010-06-11 14:00:00,32.17,32.27,31.93,31.99,1128600.0,23.7711,23.845,23.5938,23.6381,1128600.0
2010-06-11 14:30:00,32.0,32.22,32.0,32.15,946600.0,23.6455,23.8081,23.6455,23.7564,946600.0
2010-06-11 15:00:00,32.16,32.31,32.1,32.24,1138400.0,23.7637,23.8746,23.7194,23.8229,1138400.0
2010-06-11 15:30:00,32.24,32.49,32.2,32.47,2229000.0,23.8229,24.0076,23.7933,23.9928,2229000.0
2010-06-14 09:30:00,33.43,33.55,33.04,33.18,3674800.0,24.7022,24.7908,24.414,24.5174,3674800.0
2010-06-14 10:00:00,33.18,33.33,33.02,33.12,2301000.0,24.5174,24.6283,24.3992,24.4731,2301000.0
2010-06-14 10:30:00,33.11,33.21,32.91,33.17,1752800.0,24.4657,24.5396,24.3179,24.5101,1752800.0
2010-06-14 11:00:00,33.17,33.39,33.12,33.27,1890000.0,24.5101,24.6726,24.4731,24.5839,1890000.0
2010-06-14 11:30:00,33.28,33.31,33.21,33.24,922200.0,24.5913,24.6135,24.5396,24.5618,922200.0
2010-06-14 12:00:00,33.24,33.34,33.19,33.3,814600.0,24.5618,24.6357,24.5248,24.6061,814600.0
2010-06-14 12:30:00,33.3,33.36,33.1,33.13,1057600.0,24.6061,24.6504,24.4583,24.4805,1057600.0
2010-06-14 13:00:00,33.13,33.23,33.02,33.19,1556800.0,24.4805,24.5544,24.3992,24.5248,1556800.0
2010-06-14 13:30:00,33.19,33.38,33.05,33.05,1351200.0,24.5248,24.6652,24.4214,24.4214,1351200.0
2010-06-14 14:00:00,33.05,33.07,32.81,32.95,1895600.0,24.4214,24.4362,24.244,24.3475,1895600.0
2010-06-14 14:30:00,32.95,32.98,32.76,32.96,1035000.0,24.3475,24.3697,24.2071,24.3549,1035000.0
2010-06-14 15:00:00,32.97,33.1,32.82,32.88,1429200.0,24.3623,24.4583,24.2514,24.2958,1429200.0
2010-06-14 15:30:00,32.88,32.9,32.62,32.66,2672200.0,24.2958,24.3105,24.1036,24.1332,2672200.0
2010-06-15 09:30:00,33.01,33.2,32.58,32.81,3293200.0,24.3918,24.5322,24.0741,24.244,3293200.0
2010-06-15 10:00:00,32.8,32.93,32.44,32.65,2744000.0,24.2367,24.3327,23.9706,24.1258,2744000.0
2010-06-15 10:30:00,32.65,33.07,32.62,33.01,1763000.0,24.1258,24.4362,24.1036,24.3918,1763000.0
2010-06-15 11:00:00,33.02,33.08,32.9,32.95,822400.0,24.3992,24.4435,24.3105,24.3475,822400.0
2010-06-15 11:30:00,32.95,33.13,32.88,33.09,761200.0,24.3475,24.4805,24.2958,24.4509,761200.0
2010-06-15 12:00:00,33.09,33.1,32.91,32.92,866600.0,24.4509,24.4583,24.3179,24.3253,866600.0
2010-06-15 12:30:00,32.92,33.05,32.88,33.02,632000.0,24.3253,24.4214,24.2958,24.3992,632000.0
2010-06-15 13:00:00,33.03,33.2,32.99,33.07,1001000.0,24.4066,24.5322,24.377,24.4362,1001000.0
2010-06-15 13:30:00,33.06,33.19,33.06,33.19,649800.0,24.4288,24.5248,24.4288,24.5248,649800.0
2010-06-15 14:00:00,33.18,33.37,33.16,33.32,1285200.0,24.5174,24.6578,24.5027,24.6209,1285200.0
2010-06-15 14:30:00,33.31,33.32,33.24,33.24,941200.0,24.6135,24.6209,24.5618,24.5618,941200.0
2010-06-15 15:00:00,33.24,33.39,33.21,33.35,1238600.0,24.5618,24.6726,24.5396,24.6431,1238600.0
2010-06-15 15:30:00,33.35,33.58,33.3,33.52,3089400.0,24.6431,24.813,24.6061,24.7687,3089400.0
2010-06-16 09:30:00,33.08,33.35,32.88,33.32,2317600.0,24.4435,24.6431,24.2958,24.6209,2317600.0
2010-06-16 10:00:00,33.32,33.52,33.13,33.24,1923200.0,24.6209,24.7687,24.4805,24.5618,1923200.0
2010-06-16 10:30:00,33.23,33.27,33.0,33.21,1458600.0,24.5544,24.5839,24.3844,24.5396,1458600.0
2010-06-16 11:00:00,33.22,33.55,33.18,33.51,1464000.0,24.547,24.7908,24.5174,24.7613,1464000.0
2010-06-16 11:30:00,33.52,33.77,33.47,33.68,2090000.0,24.7687,24.9534,24.7317,24.8869,2090000.0
2010-06-16 12:00:00,33.68,33.88,33.66,33.79,1163600.0,24.8869,25.0347,24.8721,24.9682,1163600.0
2010-06-16 12:30:00,33.79,33.8,33.52,33.61,780400.0,24.9682,24.9756,24.7687,24.8352,780400.0
2010-06-16 13:00:00,33.62,33.72,33.55,33.7,602200.0,24.8426,24.9165,24.7908,24.9017,602200.0
2010-06-16 13:30:00,33.69,33.77,33.62,33.77,735400.0,24.8943,24.9534,24.8426,24.9534,735400.0
2010-06-16 14:00:00,33.77,33.85,33.72,33.72,875400.0,24.9534,25.0125,24.9165,24.9165,875400.0
2010-06-16 14:30:00,33.73,33.82,33.64,33.73,875000.0,24.9238,24.9904,24.8573,24.9238,875000.0
2010-06-16 15:00:00,33.73,33.74,33.4,33.42,1526400.0,24.9238,24.9312,24.68,24.6948,1526400.0
2010-06-16 15:30:00,33.44,33.57,33.35,33.52,2124200.0,24.7096,24.8056,24.6431,24.7687,2124200.0
2010-06-17 09:30:00,33.38,33.48,32.73,32.98,3253200.0,24.6652,24.7391,24.1849,24.3697,3253200.0
2010-06-17 10:00:00,32.97,32.98,32.5,32.58,2531800.0,24.3623,24.3697,24.015,24.0741,2531800.0
2010-06-17 10:30:00,32.58,32.62,32.31,32.55,2505000.0,24.0741,24.1036,23.8746,24.0519,2505000.0
2010-06-17 11:00:00,32.56,32.93,32.46,32.86,2347400.0,24.0593,24.3327,23.9854,24.281,2347400.0
2010-06-17 11:30:00,32.85,32.94,32.77,32.83,1214000.0,24.2736,24.3401,24.2145,24.2588,1214000.0
2010-06-17 12:00:00,32.84,32.91,32.7,32.78,859600.0,24.2662,24.3179,24.1628,24.2219,859600.0
2010-06-17 12:30:00,32.78,32.85,32.65,32.68,700200.0,24.2219,24.2736,24.1258,24.148,700200.0
2010-06-17 13:00:00,32.68,32.82,32.58,32.8,847800.0,24.148,24.2514,24.0741,24.2367,847800.0
2010-06-17 13:30:00,32.81,32.9,32.67,32.88,748200.0,24.244,24.3105,24.1406,24.2958,748200.0
2010-06-17 14:00:00,32.88,32.93,32.65,32.65,716400.0,24.2958,24.3327,24.1258,24.1258,716400.0
2010-06-17 14:30:00,32.65,32.72,32.49,32.58,1160600.0,24.1258,24.1775,24.0076,24.0741,1160600.0
2010-06-17 15:00:00,32.59,32.62,32.45,32.56,1823600.0,24.0815,24.1036,23.978,24.0593,1823600.0
2010-06-17 15:30:00,32.56,32.94,32.54,32.9,2939800.0,24.0593,24.3401,24.0445,24.3105,2939800.0
2010-06-18 09:30:00,32.94,32.98,32.59,32.65,3786400.0,24.3401,24.3697,24.0815,24.1258,3786400.0
2010-06-18 10:00:00,32.66,32.99,32.63,32.95,1881600.0,24.1332,24.377,24.111,24.3475,1881600.0
2010-06-18 10:30:00,32.94,33.08,32.83,33.0,1757400.0,24.3401,24.4435,24.2588,24.3844,1757400.0
2010-06-18 11:00:00,32.99,33.06,32.84,32.85,834600.0,24.377,24.4288,24.2662,24.2736,834600.0
2010-06-18 11:30:00,32.84,33.06,32.81,33.05,895800.0,24.2662,24.4288,24.244,24.4214,895800.0
2010-06-18 12:00:00,33.04,33.14,32.94,32.97,956000.0,24.414,24.4879,24.3401,24.3623,956000.0
2010-06-18 12:30:00,32.96,33.0,32.87,32.89,947000.0,24.3549,24.3844,24.2884,24.3032,947000.0
2010-06-18 13:00:00,32.88,32.97,32.85,32.87,461400.0,24.2958,24.3623,24.2736,24.2884,461400.0
2010-06-18 13:30:00,32.87,32.99,32.84,32.92,505600.0,24.2884,24.377,24.2662,24.3253,505600.0
2010-06-18 14:00:00,32.91,32.91,32.78,32.88,635400.0,24.3179,24.3179,24.2219,24.2958,635400.0
2010-06-18 14:30:00,32.88,32.92,32.84,32.87,879800.0,24.2958,24.3253,24.2662,24.2884,879800.0
2010-06-18 15:00:00,32.87,32.88,32.74,32.83,1311200.0,24.2884,24.2958,24.1923,24.2588,1311200.0
2010-06-18 15:30:00,32.83,32.96,32.8,32.94,2673200.0,24.2588,24.3549,24.2367,24.3401,2673200.0
2010-06-21 09:30:00,34.62,34.88,34.41,34.73,7120200.0,25.5815,25.7736,25.4263,25.6628,7120200.0
2010-06-21 10:00:00,34.73,34.99,34.63,34.93,4459200.0,25.6628,25.8549,25.5889,25.8106,4459200.0
2010-06-21 10:30:00,34.93,34.99,34.8,34.84,2722400.0,25.8106,25.8549,25.7145,25.7441,2722400.0
2010-06-21 11:00:00,34.84,34.98,34.73,34.96,1929200.0,25.7441,25.8475,25.6628,25.8327,1929200.0
2010-06-21 11:30:00,34.96,34.99,34.86,34.9,2040000.0,25.8327,25.8549,25.7588,25.7884,2040000.0
2010-06-21 12:00:00,34.9,34.98,34.56,34.57,2649200.0,25.7884,25.8475,25.5372,25.5445,2649200.0
2010-06-21 12:30:00,34.58,34.69,34.27,34.4,2330800.0,25.5519,25.6332,25.3229,25.4189,2330800.0
2010-06-21 13:00:00,34.4,34.54,34.38,34.51,1289800.0,25.4189,25.5224,25.4041,25.5002,1289800.0
2010-06-21 13:30:00,34.51,34.57,34.14,34.29,2134000.0,25.5002,25.5445,25.2268,25.3376,2134000.0
2010-06-21 14:00:00,34.29,34.75,34.25,34.59,2040200.0,25.3376,25.6775,25.3081,25.5593,2040200.0
2010-06-21 14:30:00,34.58,34.64,34.18,34.2,2169800.0,25.5519,25.5963,25.2564,25.2711,2169800.0
2010-06-21 15:00:00,34.21,34.27,33.97,34.01,3593600.0,25.2785,25.3229,25.1012,25.1307,3593600.0
2010-06-21 15:30:00,34.0,34.07,33.88,34.06,3776400.0,25.1234,25.1751,25.0347,25.1677,3776400.0
2010-06-22 09:30:00,34.13,34.15,33.31,33.32,3682200.0,25.2194,25.2342,24.6135,24.6209,3682200.0
2010-06-22 10:00:00,33.32,33.38,33.08,33.34,3842000.0,24.6209,24.6652,24.4435,24.6357,3842000.0
2010-06-22 10:30:00,33.33,33.66,33.2,33.61,1758200.0,24.6283,24.8721,24.5322,24.8352,1758200.0
2010-06-22 11:00:00,33.61,33.69,33.43,33.65,1590600.0,24.8352,24.8943,24.7022,24.8647,1590600.0
2010-06-22 11:30:00,33.66,33.88,33.62,33.66,1226200.0,24.8721,25.0347,24.8426,24.8721,1226200.0
2010-06-22 12:00:00,33.66,33.74,33.47,33.49,1022600.0,24.8721,24.9312,24.7317,24.7465,1022600.0
2010-06-22 12:30:00,33.48,33.57,33.38,33.56,802000.0,24.7391,24.8056,24.6652,24.7982,802000.0
2010-06-22 13:00:00,33.56,33.58,33.46,33.47,1022000.0,24.7982,24.813,24.7243,24.7317,1022000.0
2010-06-22 13:30:00,33.47,33.65,33.4,33.49,1058000.0,24.7317,24.8647,24.68,24.7465,1058000.0
2010-06-22 14:00:00,33.49,33.49,33.2,33.26,1182000.0,24.7465,24.7465,24.5322,24.5766,1182000.0
2010-06-22 14:30:00,33.26,33.33,32.8,32.85,2213600.0,24.5766,24.6283,24.2367,24.2736,2213600.0
2010-06-22 15:00:00,32.85,32.91,32.63,32.68,2392800.0,24.2736,24.3179,24.111,24.148,2392800.0
2010-06-22 15:30:00,32.69,32.69,32.51,32.6,3758200.0,24.1554,24.1554,24.0224,24.0889,3758200.0
2010-06-23 09:30:00,32.47,32.74,31.88,32.13,4004600.0,23.9928,24.1923,23.5568,23.7416,4004600.0
2010-06-23 10:00:00,32.13,32.13,31.45,31.53,5138400.0,23.7416,23.7416,23.2391,23.2982,5138400.0
2010-06-23 10:30:00,31.52,31.9,31.51,31.79,2224200.0,23.2908,23.5716,23.2834,23.4903,2224200.0
2010-06-23 11:00:00,31.79,31.9,31.68,31.79,1152800.0,23.4903,23.5716,23.4091,23.4903,1152800.0
2010-06-23 11:30:00,31.79,31.96,31.71,31.9,1170600.0,23.4903,23.616,23.4312,23.5716,1170600.0
2010-06-23 12:00:00,31.9,32.04,31.86,32.01,1123000.0,23.5716,23.6751,23.5421,23.6529,1123000.0
2010-06-23 12:30:00,32.01,32.35,31.97,32.32,1261600.0,23.6529,23.9041,23.6233,23.882,1261600.0
2010-06-23 13:00:00,32.32,32.49,32.27,32.46,1402400.0,23.882,24.0076,23.845,23.9854,1402400.0
2010-06-23 13:30:00,32.46,32.6,32.38,32.49,1295800.0,23.9854,24.0889,23.9263,24.0076,1295800.0
2010-06-23 14:00:00,32.48,32.54,32.19,32.37,1396200.0,24.0002,24.0445,23.7859,23.9189,1396200.0
2010-06-23 14:30:00,32.38,32.76,32.31,32.4,3087200.0,23.9263,24.2071,23.8746,23.9411,3087200.0
2010-06-23 15:00:00,32.41,32.51,32.2,32.45,2017000.0,23.9485,24.0224,23.7933,23.978,2017000.0
2010-06-23 15:30:00,32.45,32.65,32.34,32.55,2856200.0,23.978,24.1258,23.8967,24.0519,2856200.0
2010-06-24 09:30:00,32.41,32.41,31.88,31.95,2899800.0,23.9485,23.9485,23.5568,23.6086,2899800.0
2010-06-24 10:00:00,31.96,32.53,31.88,32.45,3225600.0,23.616,24.0371,23.5568,23.978,3225600.0
2010-06-24 10:30:00,32.45,32.47,32.01,32.08,2048000.0,23.978,23.9928,23.6529,23.7046,2048000.0
2010-06-24 11:00:00,32.08,32.1,31.75,31.82,1977800.0,23.7046,23.7194,23.4608,23.5125,1977800.0
2010-06-24 11:30:00,31.83,32.22,31.78,32.06,1764200.0,23.5199,23.8081,23.483,23.6898,1764200.0
2010-06-24 12:00:00,32.07,32.31,32.07,32.18,1289200.0,23.6972,23.8746,23.6972,23.7785,1289200.0
2010-06-24 12:30:00,32.18,32.19,31.93,32.07,1015200.0,23.7785,23.7859,23.5938,23.6972,1015200.0
2010-06-24 13:00:00,32.08,32.3,32.02,32.1,1241200.0,23.7046,23.8672,23.6603,23.7194,1241200.0
2010-06-24 13:30:00,32.11,32.38,32.1,32.28,1163600.0,23.7268,23.9263,23.7194,23.8524,1163600.0
2010-06-24 14:00:00,32.27,32.31,32.08,32.23,847200.0,23.845,23.8746,23.7046,23.8155,847200.0
2010-06-24 14:30:00,32.23,32.25,31.86,31.91,1190200.0,23.8155,23.8302,23.5421,23.579,1190200.0
2010-06-24 15:00:00,31.92,32.02,31.73,31.83,2027800.0,23.5864,23.6603,23.446,23.5199,2027800.0
2010-06-24 15:30:00,31.83,31.89,31.68,31.75,2576200.0,23.5199,23.5642,23.4091,23.4608,2576200.0
2010-06-25 09:30:00,31.88,32.1,31.68,31.95,2679200.0,23.5568,23.7194,23.4091,23.6086,2679200.0
2010-06-25 10:00:00,31.93,32.19,31.78,31.81,2187000.0,23.5938,23.7859,23.483,23.5051,2187000.0
2010-06-25 10:30:00,31.8,31.87,31.63,31.64,1609000.0,23.4977,23.5495,23.3721,23.3795,1609000.0
2010-06-25 11:00:00,31.64,31.86,31.59,31.77,1260200.0,23.3795,23.5421,23.3426,23.4756,1260200.0
2010-06-25 11:30:00,31.76,32.2,31.73,32.15,2047200.0,23.4682,23.7933,23.446,23.7564,2047200.0
2010-06-25 12:00:00,32.15,32.36,32.09,32.34,1824000.0,23.7564,23.9115,23.712,23.8967,1824000.0
2010-06-25 12:30:00,32.33,32.48,32.27,32.3,1365000.0,23.8894,24.0002,23.845,23.8672,1365000.0
2010-06-25 13:00:00,32.33,32.95,32.29,32.94,2196200.0,23.8894,24.3475,23.8598,24.3401,2196200.0
2010-06-25 13:30:00,32.93,33.07,32.9,32.95,1737200.0,24.3327,24.4362,24.3105,24.3475,1737200.0
2010-06-25 14:00:00,32.94,33.24,32.9,33.24,1656400.0,24.3401,24.5618,24.3105,24.5618,1656400.0
2010-06-25 14:30:00,33.24,33.42,33.18,33.25,2286400.0,24.5618,24.6948,24.5174,24.5692,2286400.0
2010-06-25 15:00:00,33.25,33.29,33.09,33.24,2411600.0,24.5692,24.5987,24.4509,24.5618,2411600.0
2010-06-25 15:30:00,33.24,33.37,33.16,33.31,4780000.0,24.5618,24.6578,24.5027,24.6135,4780000.0
2010-06-28 09:30:00,33.07,33.17,32.13,32.26,4488200.0,24.4362,24.5101,23.7416,23.8376,4488200.0
2010-06-28 10:00:00,32.26,32.55,32.13,32.43,2954400.0,23.8376,24.0519,23.7416,23.9632,2954400.0
2010-06-28 10:30:00,32.44,32.48,32.13,32.43,2297200.0,23.9706,24.0002,23.7416,23.9632,2297200.0
2010-06-28 11:00:00,32.43,32.6,32.23,32.51,1873600.0,23.9632,24.0889,23.8155,24.0224,1873600.0
2010-06-28 11:30:00,32.52,32.67,32.5,32.54,2534000.0,24.0298,24.1406,24.015,24.0445,2534000.0
2010-06-28 12:00:00,32.54,32.58,32.39,32.52,1576800.0,24.0445,24.0741,23.9337,24.0298,1576800.0
2010-06-28 12:30:00,32.51,32.55,32.31,32.44,1229200.0,24.0224,24.0519,23.8746,23.9706,1229200.0
2010-06-28 13:00:00,32.44,32.48,32.33,32.42,1651600.0,23.9706,24.0002,23.8894,23.9559,1651600.0
2010-06-28 13:30:00,32.42,32.58,32.34,32.52,1372800.0,23.9559,24.0741,23.8967,24.0298,1372800.0
2010-06-28 14:00:00,32.52,32.6,32.43,32.52,1072000.0,24.0298,24.0889,23.9632,24.0298,1072000.0
2010-06-28 14:30:00,32.52,32.74,32.5,32.68,1422600.0,24.0298,24.1923,24.015,24.148,1422600.0
2010-06-28 15:00:00,32.68,32.71,32.34,32.35,1400600.0,24.148,24.1701,23.8967,23.9041,1400600.0
2010-06-28 15:30:00,32.35,32.52,32.3,32.33,2531200.0,23.9041,24.0298,23.8672,23.8894,2531200.0
2010-06-29 09:30:00,31.5,31.71,31.09,31.24,4232800.0,23.2761,23.4312,22.9731,23.0839,4232800.0
2010-06-29 10:00:00,31.22,31.24,30.63,30.65,3652400.0,23.0692,23.0839,22.6332,22.648,3652400.0
2010-06-29 10:30:00,30.64,30.81,30.61,30.78,2820400.0,22.6406,22.7662,22.6184,22.744,2820400.0
2010-06-29 11:00:00,30.78,30.91,30.66,30.74,1803200.0,22.744,22.8401,22.6554,22.7145,1803200.0
2010-06-29 11:30:00,30.75,30.82,30.7,30.74,1137200.0,22.7219,22.7736,22.6849,22.7145,1137200.0
2010-06-29 12:00:00,30.75,30.9,30.63,30.83,1130000.0,22.7219,22.8327,22.6332,22.781,1130000.0
2010-06-29 12:30:00,30.83,30.87,30.73,30.8,742800.0,22.781,22.8105,22.7071,22.7588,742800.0
2010-06-29 13:00:00,30.79,30.83,30.61,30.68,1145200.0,22.7514,22.781,22.6184,22.6701,1145200.0
2010-06-29 13:30:00,30.68,30.7,30.54,30.61,1178400.0,22.6701,22.6849,22.5667,22.6184,1178400.0
2010-06-29 14:00:00,30.61,30.78,30.58,30.72,1196600.0,22.6184,22.744,22.5962,22.6997,1196600.0
2010-06-29 14:30:00,30.71,30.73,30.53,30.55,1132200.0,22.6923,22.7071,22.5593,22.5741,1132200.0
2010-06-29 15:00:00,30.55,30.65,30.25,30.34,2688400.0,22.5741,22.648,22.3524,22.4189,2688400.0
2010-06-29 15:30:00,30.34,30.62,30.27,30.55,4503200.0,22.4189,22.6258,22.3672,22.5741,4503200.0
2010-06-30 09:30:00,30.61,30.85,30.39,30.71,3302600.0,22.6184,22.7958,22.4558,22.6923,3302600.0
2010-06-30 10:00:00,30.71,30.73,30.26,30.45,2585000.0,22.6923,22.7071,22.3598,22.5002,2585000.0
2010-06-30 10:30:00,30.44,30.49,30.08,30.09,2556600.0,22.4928,22.5297,22.2268,22.2342,2556600.0
2010-06-30 11:00:00,30.09,30.4,30.06,30.25,1995600.0,22.2342,22.4632,22.212,22.3524,1995600.0
2010-06-30 11:30:00,30.25,30.56,30.23,30.43,1253000.0,22.3524,22.5815,22.3376,22.4854,1253000.0
2010-06-30 12:00:00,30.43,30.51,30.36,30.45,934000.0,22.4854,22.5445,22.4337,22.5002,934000.0
2010-06-30 12:30:00,30.45,30.46,30.31,30.39,782000.0,22.5002,22.5076,22.3967,22.4558,782000.0
2010-06-30 13:00:00,30.38,30.45,30.29,30.36,701400.0,22.4485,22.5002,22.382,22.4337,701400.0
2010-06-30 13:30:00,30.36,30.4,30.2,30.23,1074400.0,22.4337,22.4632,22.3155,22.3376,1074400.0
2010-06-30 14:00:00,30.22,30.29,29.98,30.04,1788200.0,22.3302,22.382,22.1529,22.1972,1788200.0
2010-06-30 14:30:00,30.04,30.09,29.94,29.94,1357400.0,22.1972,22.2342,22.1233,22.1233,1357400.0
2010-06-30 15:00:00,29.95,30.03,29.75,29.75,1935800.0,22.1307,22.1898,21.9829,21.9829,1935800.0
2010-06-30 15:30:00,29.75,29.76,29.46,29.57,5506000.0,21.9829,21.9903,21.7687,21.8499,5506000.0
2010-07-01 09:30:00,29.6,30.13,29.53,29.7,2796200.0,21.8721,22.2637,21.8204,21.946,2796200.0
2010-07-01 10:00:00,29.7,29.7,29.06,29.11,4277000.0,21.946,21.946,21.4731,21.51,4277000.0
2010-07-01 10:30:00,29.11,29.14,28.51,28.63,4707800.0,21.51,21.5322,21.0667,21.1553,4707800.0
2010-07-01 11:00:00,28.62,28.83,28.36,28.8,3082800.0,21.148,21.3031,20.9558,21.281,3082800.0
2010-07-01 11:30:00,28.8,28.89,28.6,28.77,1899400.0,21.281,21.3475,21.1332,21.2588,1899400.0
2010-07-01 12:00:00,28.76,28.77,28.64,28.73,1646800.0,21.2514,21.2588,21.1627,21.2292,1646800.0
2010-07-01 12:30:00,28.73,29.35,28.7,29.08,2858200.0,21.2292,21.6874,21.2071,21.4879,2858200.0
2010-07-01 13:00:00,29.09,29.25,28.95,29.17,1412600.0,21.4952,21.6135,21.3918,21.5544,1412600.0
2010-07-01 13:30:00,29.17,29.45,29.13,29.24,1935800.0,21.5544,21.7613,21.5248,21.6061,1935800.0
2010-07-01 14:00:00,29.23,29.33,29.11,29.18,1740000.0,21.5987,21.6726,21.51,21.5618,1740000.0
2010-07-01 14:30:00,29.18,29.2,28.78,28.89,2138400.0,21.5618,21.5765,21.2662,21.3475,2138400.0
2010-07-01 15:00:00,28.89,29.08,28.8,28.97,2149800.0,21.3475,21.4879,21.281,21.4066,2149800.0
2010-07-01 15:30:00,28.97,29.14,28.89,29.09,4408000.0,21.4066,21.5322,21.3475,21.4952,4408000.0
2010-07-02 09:30:00,29.64,29.83,29.32,29.48,3034600.0,21.9017,22.0421,21.6652,21.7834,3034600.0
2010-07-02 10:00:00,29.48,29.81,29.34,29.75,2255000.0,21.7834,22.0273,21.68,21.9829,2255000.0
2010-07-02 10:30:00,29.75,29.78,29.56,29.65,1653200.0,21.9829,22.0051,21.8425,21.909,1653200.0
2010-07-02 11:00:00,29.64,29.65,29.45,29.47,1730200.0,21.9017,21.909,21.7613,21.776,1730200.0
2010-07-02 11:30:00,29.48,29.52,29.18,29.24,1518200.0,21.7834,21.813,21.5618,21.6061,1518200.0
2010-07-02 12:00:00,29.25,29.48,29.22,29.3,971600.0,21.6135,21.7834,21.5913,21.6504,971600.0
2010-07-02 12:30:00,29.31,29.33,29.11,29.15,587600.0,21.6578,21.6726,21.51,21.5396,587600.0
2010-07-02 13:00:00,29.16,29.23,29.05,29.1,771600.0,21.547,21.5987,21.4657,21.5026,771600.0
2010-07-02 13:30:00,29.1,29.23,29.08,29.2,663800.0,21.5026,21.5987,21.4879,21.5765,663800.0
2010-07-02 14:00:00,29.21,29.22,28.98,29.01,933000.0,21.5839,21.5913,21.414,21.4361,933000.0
2010-07-02 14:30:00,29.0,29.21,28.94,29.2,1333600.0,21.4287,21.5839,21.3844,21.5765,1333600.0
2010-07-02 15:00:00,29.2,29.4,29.15,29.34,1144200.0,21.5765,21.7243,21.5396,21.68,1144200.0
2010-07-02 15:30:00,29.34,29.52,29.25,29.25,2584800.0,21.68,21.813,21.6135,21.6135,2584800.0
2010-07-06 09:30:00,30.3,30.85,30.1,30.54,4732000.0,22.3893,22.7958,22.2416,22.5667,4732000.0
2010-07-06 10:00:00,30.53,30.75,30.48,30.54,2407000.0,22.5593,22.7219,22.5224,22.5667,2407000.0
2010-07-06 10:30:00,30.54,30.57,30.31,30.39,1734800.0,22.5667,22.5889,22.3967,22.4558,1734800.0
2010-07-06 11:00:00,30.39,30.46,30.09,30.14,1438000.0,22.4558,22.5076,22.2342,22.2711,1438000.0
2010-07-06 11:30:00,30.14,30.43,30.13,30.39,1114600.0,22.2711,22.4854,22.2637,22.4558,1114600.0
2010-07-06 12:00:00,30.39,30.45,30.02,30.09,1169600.0,22.4558,22.5002,22.1824,22.2342,1169600.0
2010-07-06 12:30:00,30.09,30.09,29.7,29.72,1473200.0,22.2342,22.2342,21.946,21.9608,1473200.0
2010-07-06 13:00:00,29.71,29.81,29.66,29.78,1371800.0,21.9534,22.0273,21.9164,22.0051,1371800.0
2010-07-06 13:30:00,29.78,29.8,29.36,29.38,1533200.0,22.0051,22.0199,21.6948,21.7095,1533200.0
2010-07-06 14:00:00,29.38,29.6,29.35,29.55,1605600.0,21.7095,21.8721,21.6874,21.8352,1605600.0
2010-07-06 14:30:00,29.55,29.68,29.41,29.43,1114400.0,21.8352,21.9312,21.7317,21.7465,1114400.0
2010-07-06 15:00:00,29.42,29.48,29.19,29.37,1850400.0,21.7391,21.7834,21.5691,21.7021,1850400.0
2010-07-06 15:30:00,29.36,29.68,29.36,29.58,3167800.0,21.6948,21.9312,21.6948,21.8573,3167800.0
2010-07-07 09:30:00,29.94,30.36,29.62,30.33,2966200.0,22.1233,22.4337,21.8869,22.4115,2966200.0
2010-07-07 10:00:00,30.33,30.48,30.24,30.41,1964400.0,22.4115,22.5224,22.345,22.4706,1964400.0
2010-07-07 10:30:00,30.41,30.8,30.4,30.7,3123200.0,22.4706,22.7588,22.4632,22.6849,3123200.0
2010-07-07 11:00:00,30.71,30.85,30.66,30.84,1805800.0,22.6923,22.7958,22.6554,22.7884,1805800.0
2010-07-07 11:30:00,30.84,30.88,30.61,30.67,1340400.0,22.7884,22.8179,22.6184,22.6627,1340400.0
2010-07-07 12:00:00,30.67,30.95,30.65,30.95,958200.0,22.6627,22.8696,22.648,22.8696,958200.0
2010-07-07 12:30:00,30.95,31.12,30.93,31.0,2182800.0,22.8696,22.9953,22.8549,22.9066,2182800.0
2010-07-07 13:00:00,31.0,31.2,30.93,31.2,1657800.0,22.9066,23.0544,22.8549,23.0544,1657800.0
2010-07-07 13:30:00,31.2,31.29,31.11,31.18,1669000.0,23.0544,23.1209,22.9879,23.0396,1669000.0
2010-07-07 14:00:00,31.18,31.3,31.13,31.29,1643000.0,23.0396,23.1283,23.0027,23.1209,1643000.0
2010-07-07 14:30:00,31.28,31.3,31.09,31.17,1362800.0,23.1135,23.1283,22.9731,23.0322,1362800.0
2010-07-07 15:00:00,31.16,31.28,31.06,31.27,1278400.0,23.0248,23.1135,22.9509,23.1061,1278400.0
2010-07-07 15:30:00,31.27,31.48,31.24,31.47,4337800.0,23.1061,23.2613,23.0839,23.2539,4337800.0
2010-07-08 09:30:00,31.91,32.19,31.55,31.59,4599200.0,23.579,23.7859,23.313,23.3426,4599200.0
2010-07-08 10:00:00,31.6,31.69,31.41,31.57,2773800.0,23.3499,23.4164,23.2095,23.3278,2773800.0
2010-07-08 10:30:00,31.56,31.57,31.3,31.35,2115400.0,23.3204,23.3278,23.1283,23.1652,2115400.0
2010-07-08 11:00:00,31.36,31.38,31.16,31.32,1672000.0,23.1726,23.1874,23.0248,23.143,1672000.0
2010-07-08 11:30:00,31.31,31.49,31.17,31.19,1422200.0,23.1357,23.2687,23.0322,23.047,1422200.0
2010-07-08 12:00:00,31.21,31.4,31.13,31.34,1057400.0,23.0618,23.2022,23.0027,23.1578,1057400.0
2010-07-08 12:30:00,31.34,31.36,31.2,31.25,795800.0,23.1578,23.1726,23.0544,23.0913,795800.0
2010-07-08 13:00:00,31.25,31.57,31.25,31.42,1270000.0,23.0913,23.3278,23.0913,23.2169,1270000.0
2010-07-08 13:30:00,31.41,31.51,31.25,31.32,1139400.0,23.2095,23.2834,23.0913,23.143,1139400.0
2010-07-08 14:00:00,31.31,31.38,31.08,31.15,1966000.0,23.1357,23.1874,22.9657,23.0174,1966000.0
2010-07-08 14:30:00,31.15,31.33,31.12,31.3,1265000.0,23.0174,23.1504,22.9953,23.1283,1265000.0
2010-07-08 15:00:00,31.29,31.5,31.2,31.5,1739600.0,23.1209,23.2761,23.0544,23.2761,1739600.0
2010-07-08 15:30:00,31.5,31.61,31.43,31.61,3288600.0,23.2761,23.3573,23.2243,23.3573,3288600.0
2010-07-09 09:30:00,31.57,32.22,31.45,32.17,2828800.0,23.3278,23.8081,23.2391,23.7711,2828800.0
2010-07-09 10:00:00,32.17,32.45,32.1,32.44,2764200.0,23.7711,23.978,23.7194,23.9706,2764200.0
2010-07-09 10:30:00,32.44,32.85,32.38,32.6,3108600.0,23.9706,24.2736,23.9263,24.0889,3108600.0
2010-07-09 11:00:00,32.6,32.62,32.33,32.57,1441000.0,24.0889,24.1036,23.8894,24.0667,1441000.0
2010-07-09 11:30:00,32.57,32.72,32.49,32.66,1141600.0,24.0667,24.1775,24.0076,24.1332,1141600.0
2010-07-09 12:00:00,32.66,32.82,32.62,32.81,1068400.0,24.1332,24.2514,24.1036,24.244,1068400.0
2010-07-09 12:30:00,32.81,32.82,32.64,32.77,772800.0,24.244,24.2514,24.1184,24.2145,772800.0
2010-07-09 13:00:00,32.77,32.79,32.56,32.6,877400.0,24.2145,24.2293,24.0593,24.0889,877400.0
2010-07-09 13:30:00,32.6,32.7,32.56,32.69,899200.0,24.0889,24.1628,24.0593,24.1554,899200.0
2010-07-09 14:00:00,32.69,32.8,32.63,32.77,979800.0,24.1554,24.2367,24.111,24.2145,979800.0
2010-07-09 14:30:00,32.77,32.99,32.71,32.95,1312400.0,24.2145,24.377,24.1701,24.3475,1312400.0
2010-07-09 15:00:00,32.96,33.07,32.9,32.94,2012200.0,24.3549,24.4362,24.3105,24.3401,2012200.0
2010-07-09 15:30:00,32.93,33.03,32.85,33.0,3718400.0,24.3327,24.4066,24.2736,24.3844,3718400.0
2010-07-12 09:30:00,32.63,32.72,31.92,32.13,5033400.0,24.111,24.1775,23.5864,23.7416,5033400.0
2010-07-12 10:00:00,32.13,32.15,31.88,31.95,3088800.0,23.7416,23.7564,23.5568,23.6086,3088800.0
2010-07-12 10:30:00,31.95,31.96,31.75,31.78,2820400.0,23.6086,23.616,23.4608,23.483,2820400.0
2010-07-12 11:00:00,31.78,31.78,31.53,31.61,2424000.0,23.483,23.483,23.2982,23.3573,2424000.0
2010-07-12 11:30:00,31.61,31.68,31.58,31.6,1313200.0,23.3573,23.4091,23.3352,23.3499,1313200.0
2010-07-12 12:00:00,31.6,31.71,31.55,31.55,1417800.0,23.3499,23.4312,23.313,23.313,1417800.0
2010-07-12 12:30:00,31.55,31.72,31.44,31.44,1606200.0,23.313,23.4386,23.2317,23.2317,1606200.0
2010-07-12 13:00:00,31.43,31.58,31.41,31.58,1223600.0,23.2243,23.3352,23.2095,23.3352,1223600.0
2010-07-12 13:30:00,31.58,31.66,31.5,31.61,1394400.0,23.3352,23.3943,23.2761,23.3573,1394400.0
2010-07-12 14:00:00,31.61,31.63,31.34,31.42,1120600.0,23.3573,23.3721,23.1578,23.2169,1120600.0
2010-07-12 14:30:00,31.41,31.52,31.35,31.36,1678800.0,23.2095,23.2908,23.1652,23.1726,1678800.0
2010-07-12 15:00:00,31.36,31.44,31.28,31.43,2111200.0,23.1726,23.2317,23.1135,23.2243,2111200.0
2010-07-12 15:30:00,31.44,31.64,31.39,31.62,4084400.0,23.2317,23.3795,23.1948,23.3647,4084400.0
2010-07-13 09:30:00,32.38,32.48,32.02,32.06,4491400.0,24.0382,24.1125,23.771,23.8007,4491400.0
2010-07-13 10:00:00,32.06,32.18,31.73,31.81,3017000.0,23.8007,23.8898,23.5557,23.6151,3017000.0
2010-07-13 10:30:00,31.81,32.02,31.61,32.0,2218400.0,23.6151,23.771,23.4666,23.7561,2218400.0
2010-07-13 11:00:00,31.99,32.24,31.98,32.24,1925200.0,23.7487,23.9343,23.7413,23.9343,1925200.0
2010-07-13 11:30:00,32.23,32.34,32.06,32.09,1185800.0,23.9269,24.0086,23.8007,23.823,1185800.0
2010-07-13 12:00:00,32.08,32.19,32.02,32.17,992400.0,23.8155,23.8972,23.771,23.8823,992400.0
2010-07-13 12:30:00,32.17,32.38,32.13,32.3,1158200.0,23.8823,24.0382,23.8527,23.9789,1158200.0
2010-07-13 13:00:00,32.3,32.36,32.02,32.1,963400.0,23.9789,24.0234,23.771,23.8304,963400.0
2010-07-13 13:30:00,32.11,32.19,32.02,32.06,705400.0,23.8378,23.8972,23.771,23.8007,705400.0
2010-07-13 14:00:00,32.07,32.23,32.04,32.09,1092600.0,23.8081,23.9269,23.7858,23.823,1092600.0
2010-07-13 14:30:00,32.08,32.21,32.08,32.19,1008000.0,23.8155,23.912,23.8155,23.8972,1008000.0
2010-07-13 15:00:00,32.19,32.29,32.18,32.27,1127600.0,23.8972,23.9714,23.8898,23.9566,1127600.0
2010-07-13 15:30:00,32.27,32.27,32.0,32.07,2480600.0,23.9566,23.9566,23.7561,23.8081,2480600.0
2010-07-14 09:30:00,31.86,31.95,31.56,31.65,2706400.0,23.6522,23.719,23.4295,23.4963,2706400.0
2010-07-14 10:00:00,31.65,31.84,31.5,31.81,2535400.0,23.4963,23.6374,23.385,23.6151,2535400.0
2010-07-14 10:30:00,31.81,32.04,31.81,31.99,1795800.0,23.6151,23.7858,23.6151,23.7487,1795800.0
2010-07-14 11:00:00,31.99,32.36,31.95,32.27,1837400.0,23.7487,24.0234,23.719,23.9566,1837400.0
2010-07-14 11:30:00,32.27,32.34,31.92,31.98,1658600.0,23.9566,24.0086,23.6968,23.7413,1658600.0
2010-07-14 12:00:00,31.97,32.08,31.92,32.02,1184000.0,23.7339,23.8155,23.6968,23.771,1184000.0
2010-07-14 12:30:00,32.03,32.12,31.91,31.97,946600.0,23.7784,23.8452,23.6893,23.7339,946600.0
2010-07-14 13:00:00,31.97,32.17,31.96,32.04,711000.0,23.7339,23.8823,23.7264,23.7858,711000.0
2010-07-14 13:30:00,32.05,32.1,31.83,31.87,623600.0,23.7933,23.8304,23.6299,23.6596,623600.0
2010-07-14 14:00:00,31.87,31.89,31.51,31.58,1522000.0,23.6596,23.6745,23.3924,23.4443,1522000.0
2010-07-14 14:30:00,31.58,31.75,31.5,31.72,1417000.0,23.4443,23.5705,23.385,23.5483,1417000.0
2010-07-14 15:00:00,31.71,31.85,31.67,31.78,1540000.0,23.5409,23.6448,23.5112,23.5928,1540000.0
2010-07-14 15:30:00,31.78,31.84,31.65,31.81,1948800.0,23.5928,23.6374,23.4963,23.6151,1948800.0
2010-07-15 09:30:00,31.88,31.88,31.45,31.57,2778200.0,23.6671,23.6671,23.3478,23.4369,2778200.0
2010-07-15 10:00:00,31.58,31.58,31.13,31.29,2214600.0,23.4443,23.4443,23.1103,23.2291,2214600.0
2010-07-15 10:30:00,31.29,31.3,30.96,31.02,2059600.0,23.2291,23.2365,22.9841,23.0286,2059600.0
2010-07-15 11:00:00,31.02,31.18,30.92,31.02,1791000.0,23.0286,23.1474,22.9544,23.0286,1791000.0
2010-07-15 11:30:00,31.03,31.2,30.97,31.14,1196800.0,23.036,23.1622,22.9915,23.1177,1196800.0
2010-07-15 12:00:00,31.14,31.14,30.99,31.03,774800.0,23.1177,23.1177,23.0063,23.036,774800.0
2010-07-15 12:30:00,31.03,31.21,31.03,31.13,879800.0,23.036,23.1697,23.036,23.1103,879800.0
2010-07-15 13:00:00,31.14,31.34,31.12,31.31,1080800.0,23.1177,23.2662,23.1029,23.2439,1080800.0
2010-07-15 13:30:00,31.31,31.36,31.15,31.18,917000.0,23.2439,23.281,23.1251,23.1474,917000.0
2010-07-15 14:00:00,31.18,31.3,31.09,31.25,1026000.0,23.1474,23.2365,23.0806,23.1994,1026000.0
2010-07-15 14:30:00,31.26,31.29,31.13,31.14,1029400.0,23.2068,23.2291,23.1103,23.1177,1029400.0
2010-07-15 15:00:00,31.14,31.2,30.98,31.11,1687400.0,23.1177,23.1622,22.9989,23.0954,1687400.0
2010-07-15 15:30:00,31.12,31.7,31.11,31.61,3961400.0,23.1029,23.5334,23.0954,23.4666,3961400.0
2010-07-16 09:30:00,31.32,31.48,30.91,30.96,3274600.0,23.2513,23.3701,22.947,22.9841,3274600.0
2010-07-16 10:00:00,30.96,30.98,30.67,30.71,2761600.0,22.9841,22.9989,22.7688,22.7985,2761600.0
2010-07-16 10:30:00,30.71,30.73,30.58,30.67,2121400.0,22.7985,22.8133,22.702,22.7688,2121400.0
2010-07-16 11:00:00,30.67,30.74,30.5,30.59,1719400.0,22.7688,22.8207,22.6426,22.7094,1719400.0
2010-07-16 11:30:00,30.6,30.6,30.36,30.36,1984200.0,22.7168,22.7168,22.5386,22.5386,1984200.0
2010-07-16 12:00:00,30.36,30.45,30.25,30.35,1698200.0,22.5386,22.6055,22.457,22.5312,1698200.0
2010-07-16 12:30:00,30.35,30.43,30.29,30.33,1003400.0,22.5312,22.5906,22.4867,22.5164,1003400.0
2010-07-16 13:00:00,30.33,30.36,30.15,30.17,1236200.0,22.5164,22.5386,22.3827,22.3976,1236200.0
2010-07-16 13:30:00,30.17,30.26,30.0,30.07,1548400.0,22.3976,22.4644,22.2714,22.3234,1548400.0
2010-07-16 14:00:00,30.06,30.11,29.98,30.03,1211800.0,22.3159,22.353,22.2565,22.2937,1211800.0
2010-07-16 14:30:00,30.03,30.09,29.98,30.03,1434800.0,22.2937,22.3382,22.2565,22.2937,1434800.0
2010-07-16 15:00:00,30.03,30.11,29.98,30.06,2250800.0,22.2937,22.353,22.2565,22.3159,2250800.0
2010-07-16 15:30:00,30.07,30.13,29.96,30.04,4494200.0,22.3234,22.3679,22.2417,22.3011,4494200.0
2010-07-19 09:30:00,30.11,30.72,30.08,30.53,3076800.0,22.353,22.8059,22.3308,22.6648,3076800.0
2010-07-19 10:00:00,30.53,30.65,30.13,30.16,2147200.0,22.6648,22.7539,22.3679,22.3902,2147200.0
2010-07-19 10:30:00,30.15,30.34,30.07,30.17,1190400.0,22.3827,22.5238,22.3234,22.3976,1190400.0
2010-07-19 11:00:00,30.17,30.5,30.06,30.36,1515400.0,22.3976,22.6426,22.3159,22.5386,1515400.0
2010-07-19 11:30:00,30.36,30.37,30.13,30.2,1129800.0,22.5386,22.5461,22.3679,22.4199,1129800.0
2010-07-19 12:00:00,30.2,30.23,30.0,30.11,790800.0,22.4199,22.4421,22.2714,22.353,790800.0
2010-07-19 12:30:00,30.11,30.3,30.04,30.18,647000.0,22.353,22.4941,22.3011,22.405,647000.0
2010-07-19 13:00:00,30.18,30.22,30.02,30.05,432200.0,22.405,22.4347,22.2862,22.3085,432200.0
2010-07-19 13:30:00,30.05,30.11,30.0,30.04,537600.0,22.3085,22.353,22.2714,22.3011,537600.0
2010-07-19 14:00:00,30.04,30.21,30.03,30.16,722800.0,22.3011,22.4273,22.2937,22.3902,722800.0
2010-07-19 14:30:00,30.16,30.38,30.13,30.25,746200.0,22.3902,22.5535,22.3679,22.457,746200.0
2010-07-19 15:00:00,30.25,30.6,30.23,30.33,1483800.0,22.457,22.7168,22.4421,22.5164,1483800.0
2010-07-19 15:30:00,30.33,30.47,30.28,30.43,2511200.0,22.5164,22.6203,22.4793,22.5906,2511200.0
2010-07-20 09:30:00,30.33,31.21,30.23,31.14,4394200.0,22.5164,23.1697,22.4421,23.1177,4394200.0
2010-07-20 10:00:00,31.14,31.63,31.05,31.48,3230800.0,23.1177,23.4815,23.0509,23.3701,3230800.0
2010-07-20 10:30:00,31.48,31.65,31.42,31.52,1660800.0,23.3701,23.4963,23.3256,23.3998,1660800.0
2010-07-20 11:00:00,31.52,31.89,31.52,31.78,2016800.0,23.3998,23.6745,23.3998,23.5928,2016800.0
2010-07-20 11:30:00,31.77,31.8,31.52,31.53,1239000.0,23.5854,23.6077,23.3998,23.4072,1239000.0
2010-07-20 12:00:00,31.53,31.62,31.33,31.39,1117000.0,23.4072,23.474,23.2588,23.3033,1117000.0
2010-07-20 12:30:00,31.4,31.61,31.4,31.58,799000.0,23.3107,23.4666,23.3107,23.4443,799000.0
2010-07-20 13:00:00,31.58,31.63,31.43,31.62,770800.0,23.4443,23.4815,23.333,23.474,770800.0
2010-07-20 13:30:00,31.63,31.88,31.6,31.87,1200000.0,23.4815,23.6671,23.4592,23.6596,1200000.0
2010-07-20 14:00:00,31.87,32.05,31.85,32.02,2502000.0,23.6596,23.7933,23.6448,23.771,2502000.0
2010-07-20 14:30:00,32.02,32.25,32.02,32.21,2244600.0,23.771,23.9417,23.771,23.912,2244600.0
2010-07-20 15:00:00,32.21,32.49,32.17,32.46,3820400.0,23.912,24.1199,23.8823,24.0976,3820400.0
2010-07-20 15:30:00,32.46,32.57,31.98,32.09,6772200.0,24.0976,24.1793,23.7413,23.823,6772200.0
2010-07-21 09:30:00,33.91,34.18,33.08,33.47,10060400.0,25.1741,25.3745,24.5579,24.8474,10060400.0
2010-07-21 10:00:00,33.46,33.66,33.26,33.5,6183000.0,24.84,24.9885,24.6915,24.8697,6183000.0
2010-07-21 10:30:00,33.5,33.53,33.11,33.29,4343600.0,24.8697,24.892,24.5802,24.7138,4343600.0
2010-07-21 11:00:00,33.29,33.33,33.0,33.09,2339000.0,24.7138,24.7435,24.4985,24.5653,2339000.0
2010-07-21 11:30:00,33.09,33.59,33.0,33.57,2135200.0,24.5653,24.9365,24.4985,24.9217,2135200.0
2010-07-21 12:00:00,33.58,33.67,33.42,33.61,1624200.0,24.9291,24.9959,24.8103,24.9514,1624200.0
2010-07-21 12:30:00,33.61,33.67,33.38,33.46,1469800.0,24.9514,24.9959,24.7806,24.84,1469800.0
2010-07-21 13:00:00,33.46,33.49,33.35,33.4,978000.0,24.84,24.8623,24.7584,24.7955,978000.0
2010-07-21 13:30:00,33.4,33.48,33.28,33.29,1081400.0,24.7955,24.8549,24.7064,24.7138,1081400.0
2010-07-21 14:00:00,33.28,33.38,32.94,33.12,3664200.0,24.7064,24.7806,24.454,24.5876,3664200.0
2010-07-21 14:30:00,33.11,33.16,32.72,32.77,2620600.0,24.5802,24.6173,24.2907,24.3278,2620600.0
2010-07-21 15:00:00,32.77,33.07,32.74,32.87,2801200.0,24.3278,24.5505,24.3055,24.402,2801200.0
2010-07-21 15:30:00,32.88,33.04,32.81,33.02,3876200.0,24.4094,24.5282,24.3575,24.5134,3876200.0
2010-07-22 09:30:00,33.99,34.8,33.88,34.52,6565400.0,25.2335,25.8348,25.1518,25.6269,6565400.0
2010-07-22 10:00:00,34.52,34.99,34.43,34.46,6302000.0,25.6269,25.9759,25.5601,25.5824,6302000.0
2010-07-22 10:30:00,34.47,34.68,34.33,34.65,3877600.0,25.5898,25.7457,25.4859,25.7234,3877600.0
2010-07-22 11:00:00,34.65,34.85,34.64,34.77,2728200.0,25.7234,25.8719,25.716,25.8125,2728200.0
2010-07-22 11:30:00,34.76,34.8,34.66,34.72,2005000.0,25.8051,25.8348,25.7309,25.7754,2005000.0
2010-07-22 12:00:00,34.72,34.75,34.6,34.73,1638200.0,25.7754,25.7977,25.6863,25.7828,1638200.0
2010-07-22 12:30:00,34.73,34.74,34.65,34.7,943000.0,25.7828,25.7903,25.7234,25.7606,943000.0
2010-07-22 13:00:00,34.71,34.9,34.7,34.88,1252200.0,25.768,25.909,25.7606,25.8942,1252200.0
2010-07-22 13:30:00,34.89,34.95,34.7,34.75,1321000.0,25.9016,25.9462,25.7606,25.7977,1321000.0
2010-07-22 14:00:00,34.75,34.8,34.7,34.79,1018200.0,25.7977,25.8348,25.7606,25.8274,1018200.0
2010-07-22 14:30:00,34.79,34.79,34.55,34.64,1813800.0,25.8274,25.8274,25.6492,25.716,1813800.0
2010-07-22 15:00:00,34.64,34.64,34.52,34.61,1954600.0,25.716,25.716,25.6269,25.6938,1954600.0
2010-07-22 15:30:00,34.6,34.62,34.31,34.4,5111800.0,25.6863,25.7012,25.471,25.5379,5111800.0
2010-07-23 09:30:00,34.56,34.94,34.42,34.54,3799000.0,25.6566,25.9387,25.5527,25.6418,3799000.0
2010-07-23 10:00:00,34.53,34.93,34.38,34.92,2704800.0,25.6344,25.9313,25.523,25.9239,2704800.0
2010-07-23 10:30:00,34.92,35.24,34.92,34.98,2679600.0,25.9239,26.1615,25.9239,25.9684,2679600.0
2010-07-23 11:00:00,34.99,35.15,34.89,35.07,1217200.0,25.9759,26.0946,25.9016,26.0352,1217200.0
2010-07-23 11:30:00,35.07,35.12,34.84,34.93,1293400.0,26.0352,26.0724,25.8645,25.9313,1293400.0
2010-07-23 12:00:00,34.94,35.05,34.59,34.97,2346800.0,25.9387,26.0204,25.6789,25.961,2346800.0
2010-07-23 12:30:00,34.99,35.14,34.9,35.14,1530600.0,25.9759,26.0872,25.909,26.0872,1530600.0
2010-07-23 13:00:00,35.14,35.38,35.11,35.37,1791000.0,26.0872,26.2654,26.0649,26.258,1791000.0
2010-07-23 13:30:00,35.37,35.58,35.32,35.52,2030600.0,26.258,26.4139,26.2208,26.3693,2030600.0
2010-07-23 14:00:00,35.51,35.69,35.43,35.51,2496800.0,26.3619,26.4955,26.3025,26.3619,2496800.0
2010-07-23 14:30:00,35.52,35.68,35.48,35.62,1210400.0,26.3693,26.4881,26.3396,26.4436,1210400.0
2010-07-23 15:00:00,35.62,35.63,35.42,35.49,1713200.0,26.4436,26.451,26.2951,26.347,1713200.0
2010-07-23 15:30:00,35.48,35.58,35.26,35.55,3798200.0,26.3396,26.4139,26.1763,26.3916,3798200.0
2010-07-26 09:30:00,35.42,35.61,35.02,35.15,2774400.0,26.2951,26.4361,25.9981,26.0946,2774400.0
2010-07-26 10:00:00,35.15,35.71,35.15,35.52,3336400.0,26.0946,26.5104,26.0946,26.3693,3336400.0
2010-07-26 10:30:00,35.52,35.65,35.46,35.52,1602200.0,26.3693,26.4658,26.3248,26.3693,1602200.0
2010-07-26 11:00:00,35.51,35.69,35.45,35.62,1345200.0,26.3619,26.4955,26.3174,26.4436,1345200.0
2010-07-26 11:30:00,35.63,35.88,35.6,35.81,1350800.0,26.451,26.6366,26.4287,26.5846,1350800.0
2010-07-26 12:00:00,35.81,35.9,35.7,35.83,916000.0,26.5846,26.6514,26.5029,26.5995,916000.0
2010-07-26 12:30:00,35.83,35.87,35.71,35.85,947600.0,26.5995,26.6292,26.5104,26.6143,947600.0
2010-07-26 13:00:00,35.85,35.87,35.71,35.77,684400.0,26.6143,26.6292,26.5104,26.5549,684400.0
2010-07-26 13:30:00,35.77,35.82,35.7,35.8,796600.0,26.5549,26.592,26.5029,26.5772,796600.0
2010-07-26 14:00:00,35.8,35.8,35.39,35.41,1077600.0,26.5772,26.5772,26.2728,26.2877,1077600.0
2010-07-26 14:30:00,35.4,35.5,35.35,35.41,1014000.0,26.2802,26.3545,26.2431,26.2877,1014000.0
2010-07-26 15:00:00,35.42,35.62,35.41,35.52,1036400.0,26.2951,26.4436,26.2877,26.3693,1036400.0
2010-07-26 15:30:00,35.52,35.65,35.48,35.64,2106200.0,26.3693,26.4658,26.3396,26.4584,2106200.0
2010-07-27 09:30:00,35.79,36.0,35.25,35.31,4169400.0,26.5698,26.7257,26.1689,26.2134,4169400.0
2010-07-27 10:00:00,35.32,35.5,34.83,34.99,3858800.0,26.2208,26.3545,25.8571,25.9759,3858800.0
2010-07-27 10:30:00,34.99,35.04,34.65,34.7,2442800.0,25.9759,26.013,25.7234,25.7606,2442800.0
2010-07-27 11:00:00,34.7,34.72,34.31,34.47,2840000.0,25.7606,25.7754,25.471,25.5898,2840000.0
2010-07-27 11:30:00,34.48,34.73,34.43,34.72,1191000.0,25.5972,25.7828,25.5601,25.7754,1191000.0
2010-07-27 12:00:00,34.73,34.93,34.61,34.84,1201000.0,25.7828,25.9313,25.6938,25.8645,1201000.0
2010-07-27 12:30:00,34.84,34.84,34.53,34.58,1040800.0,25.8645,25.8645,25.6344,25.6715,1040800.0
2010-07-27 13:00:00,34.58,34.65,34.47,34.48,801800.0,25.6715,25.7234,25.5898,25.5972,801800.0
2010-07-27 13:30:00,34.48,34.68,34.44,34.61,811400.0,25.5972,25.7457,25.5676,25.6938,811400.0
2010-07-27 14:00:00,34.61,34.73,34.56,34.67,849800.0,25.6938,25.7828,25.6566,25.7383,849800.0
2010-07-27 14:30:00,34.66,34.69,34.45,34.52,1032800.0,25.7309,25.7531,25.575,25.6269,1032800.0
2010-07-27 15:00:00,34.52,34.9,34.5,34.88,1685800.0,25.6269,25.909,25.6121,25.8942,1685800.0
2010-07-27 15:30:00,34.88,34.97,34.8,34.93,2671600.0,25.8942,25.961,25.8348,25.9313,2671600.0
2010-07-28 09:30:00,34.73,35.74,34.71,35.74,5075200.0,25.7828,26.5326,25.768,26.5326,5075200.0
2010-07-28 10:00:00,35.74,35.79,35.39,35.52,2702000.0,26.5326,26.5698,26.2728,26.3693,2702000.0
2010-07-28 10:30:00,35.51,35.63,35.25,35.47,1853800.0,26.3619,26.451,26.1689,26.3322,1853800.0
2010-07-28 11:00:00,35.47,35.47,35.33,35.42,876000.0,26.3322,26.3322,26.2283,26.2951,876000.0
2010-07-28 11:30:00,35.43,35.49,35.18,35.25,1354200.0,26.3025,26.347,26.1169,26.1689,1354200.0
2010-07-28 12:00:00,35.25,35.47,35.21,35.37,1036200.0,26.1689,26.3322,26.1392,26.258,1036200.0
2010-07-28 12:30:00,35.37,35.5,35.32,35.49,1093800.0,26.258,26.3545,26.2208,26.347,1093800.0
2010-07-28 13:00:00,35.49,35.5,35.33,35.37,801600.0,26.347,26.3545,26.2283,26.258,801600.0
2010-07-28 13:30:00,35.35,35.49,35.3,35.46,898200.0,26.2431,26.347,26.206,26.3248,898200.0
2010-07-28 14:00:00,35.46,35.49,35.28,35.34,1210600.0,26.3248,26.347,26.1911,26.2357,1210600.0
2010-07-28 14:30:00,35.34,35.41,35.21,35.22,932000.0,26.2357,26.2877,26.1392,26.1466,932000.0
2010-07-28 15:00:00,35.23,35.27,35.06,35.13,1531000.0,26.154,26.1837,26.0278,26.0798,1531000.0
2010-07-28 15:30:00,35.13,35.2,35.08,35.2,2918400.0,26.0798,26.1318,26.0427,26.1318,2918400.0
2010-07-29 09:30:00,35.64,36.24,35.54,35.83,3486000.0,26.4584,26.9038,26.3842,26.5995,3486000.0
2010-07-29 10:00:00,35.84,35.87,35.59,35.68,1831000.0,26.6069,26.6292,26.4213,26.4881,1831000.0
2010-07-29 10:30:00,35.68,35.78,35.48,35.66,2038400.0,26.4881,26.5623,26.3396,26.4733,2038400.0
2010-07-29 11:00:00,35.66,35.73,35.15,35.16,1949200.0,26.4733,26.5252,26.0946,26.1021,1949200.0
2010-07-29 11:30:00,35.15,35.33,35.01,35.22,1711200.0,26.0946,26.2283,25.9907,26.1466,1711200.0
2010-07-29 12:00:00,35.21,35.31,35.02,35.27,1234800.0,26.1392,26.2134,25.9981,26.1837,1234800.0
2010-07-29 12:30:00,35.28,35.33,35.02,35.27,995800.0,26.1911,26.2283,25.9981,26.1837,995800.0
2010-07-29 13:00:00,35.28,35.59,35.26,35.59,1368000.0,26.1911,26.4213,26.1763,26.4213,1368000.0
2010-07-29 13:30:00,35.58,35.66,35.44,35.45,840000.0,26.4139,26.4733,26.3099,26.3174,840000.0
2010-07-29 14:00:00,35.45,35.72,35.43,35.7,1042000.0,26.3174,26.5178,26.3025,26.5029,1042000.0
2010-07-29 14:30:00,35.71,35.76,35.54,35.61,1220800.0,26.5104,26.5475,26.3842,26.4361,1220800.0
2010-07-29 15:00:00,35.61,35.74,35.55,35.7,1124400.0,26.4361,26.5326,26.3916,26.5029,1124400.0
2010-07-29 15:30:00,35.7,35.72,35.33,35.36,2823600.0,26.5029,26.5178,26.2283,26.2505,2823600.0
2010-07-30 09:30:00,34.69,35.27,34.68,35.11,2707600.0,25.7531,26.1837,25.7457,26.0649,2707600.0
2010-07-30 10:00:00,35.12,35.59,35.08,35.54,1986800.0,26.0724,26.4213,26.0427,26.3842,1986800.0
2010-07-30 10:30:00,35.54,35.69,35.44,35.51,1581800.0,26.3842,26.4955,26.3099,26.3619,1581800.0
2010-07-30 11:00:00,35.5,35.61,35.41,35.52,1296200.0,26.3545,26.4361,26.2877,26.3693,1296200.0
2010-07-30 11:30:00,35.52,35.6,35.38,35.56,780200.0,26.3693,26.4287,26.2654,26.399,780200.0
2010-07-30 12:00:00,35.56,35.59,35.38,35.46,637800.0,26.399,26.4213,26.2654,26.3248,637800.0
2010-07-30 12:30:00,35.46,35.61,35.41,35.59,467600.0,26.3248,26.4361,26.2877,26.4213,467600.0
2010-07-30 13:00:00,35.59,35.77,35.54,35.56,1142400.0,26.4213,26.5549,26.3842,26.399,1142400.0
2010-07-30 13:30:00,35.56,35.58,35.24,35.27,1277000.0,26.399,26.4139,26.1615,26.1837,1277000.0
2010-07-30 14:00:00,35.27,35.62,35.27,35.56,1315600.0,26.1837,26.4436,26.1837,26.399,1315600.0
2010-07-30 14:30:00,35.55,35.64,35.42,35.48,791800.0,26.3916,26.4584,26.2951,26.3396,791800.0
2010-07-30 15:00:00,35.48,35.86,35.45,35.8,1416000.0,26.3396,26.6217,26.3174,26.5772,1416000.0
2010-07-30 15:30:00,35.81,35.88,35.72,35.81,3524800.0,26.5846,26.6366,26.5178,26.5846,3524800.0
2010-08-02 09:30:00,36.67,37.05,36.54,37.04,3616000.0,27.2231,27.5052,27.1265,27.4977,3616000.0
2010-08-02 10:00:00,37.01,37.29,37.0,37.1,3506400.0,27.4755,27.6833,27.468,27.5423,3506400.0
2010-08-02 10:30:00,37.11,37.35,37.04,37.34,2317800.0,27.5497,27.7279,27.4977,27.7205,2317800.0
2010-08-02 11:00:00,37.34,37.38,37.16,37.29,1499800.0,27.7205,27.7501,27.5868,27.6833,1499800.0
2010-08-02 11:30:00,37.3,37.41,37.21,37.22,1545000.0,27.6908,27.7724,27.6239,27.6314,1545000.0
2010-08-02 12:00:00,37.22,37.42,37.18,37.33,1482200.0,27.6314,27.7798,27.6017,27.713,1482200.0
2010-08-02 12:30:00,37.34,37.38,37.25,37.35,1040200.0,27.7205,27.7501,27.6536,27.7279,1040200.0
2010-08-02 13:00:00,37.35,37.48,37.35,37.38,1211200.0,27.7279,27.8244,27.7279,27.7501,1211200.0
2010-08-02 13:30:00,37.38,37.49,37.32,37.42,1042200.0,27.7501,27.8318,27.7056,27.7798,1042200.0
2010-08-02 14:00:00,37.42,37.45,37.33,37.41,811200.0,27.7798,27.8021,27.713,27.7724,811200.0
2010-08-02 14:30:00,37.41,37.51,37.35,37.45,2058400.0,27.7724,27.8467,27.7279,27.8021,2058400.0
2010-08-02 15:00:00,37.45,37.57,37.42,37.45,1540600.0,27.8021,27.8912,27.7798,27.8021,1540600.0
2010-08-02 15:30:00,37.46,37.52,37.35,37.4,2795400.0,27.8095,27.8541,27.7279,27.765,2795400.0
2010-08-03 09:30:00,37.07,37.24,36.93,36.95,3154600.0,27.52,27.6462,27.4161,27.4309,3154600.0
2010-08-03 10:00:00,36.96,36.96,36.56,36.6,2750000.0,27.4383,27.4383,27.1414,27.1711,2750000.0
2010-08-03 10:30:00,36.6,36.89,36.52,36.88,1874200.0,27.1711,27.3864,27.1117,27.379,1874200.0
2010-08-03 11:00:00,36.88,37.08,36.81,36.97,1109600.0,27.379,27.5274,27.327,27.4458,1109600.0
2010-08-03 11:30:00,36.98,37.13,36.96,37.09,979000.0,27.4532,27.5646,27.4383,27.5349,979000.0
2010-08-03 12:00:00,37.09,37.09,36.74,36.78,828000.0,27.5349,27.5349,27.275,27.3047,828000.0
2010-08-03 12:30:00,36.77,36.96,36.77,36.93,823200.0,27.2973,27.4383,27.2973,27.4161,823200.0
2010-08-03 13:00:00,36.93,36.99,36.85,36.86,1008800.0,27.4161,27.4606,27.3567,27.3641,1008800.0
2010-08-03 13:30:00,36.85,36.97,36.84,36.89,750400.0,27.3567,27.4458,27.3493,27.3864,750400.0
2010-08-03 14:00:00,36.88,37.09,36.84,37.09,728400.0,27.379,27.5349,27.3493,27.5349,728400.0
2010-08-03 14:30:00,37.1,37.13,37.01,37.09,721000.0,27.5423,27.5646,27.4755,27.5349,721000.0
2010-08-03 15:00:00,37.09,37.18,36.96,37.02,998800.0,27.5349,27.6017,27.4383,27.4829,998800.0
2010-08-03 15:30:00,37.01,37.06,36.88,37.02,1765400.0,27.4755,27.5126,27.379,27.4829,1765400.0
2010-08-04 09:30:00,37.19,37.39,37.04,37.09,2658800.0,27.6091,27.7576,27.4977,27.5349,2658800.0
2010-08-04 10:00:00,37.1,37.34,36.71,36.85,2980000.0,27.5423,27.7205,27.2528,27.3567,2980000.0
2010-08-04 10:30:00,36.85,36.94,36.59,36.88,2090200.0,27.3567,27.4235,27.1637,27.379,2090200.0
2010-08-04 11:00:00,36.88,37.1,36.77,37.08,1150000.0,27.379,27.5423,27.2973,27.5274,1150000.0
2010-08-04 11:30:00,37.07,37.35,37.03,37.23,1061200.0,27.52,27.7279,27.4903,27.6388,1061200.0
2010-08-04 12:00:00,37.24,37.33,37.19,37.3,794400.0,27.6462,27.713,27.6091,27.6908,794400.0
2010-08-04 12:30:00,37.3,37.38,37.18,37.2,721200.0,27.6908,27.7501,27.6017,27.6165,721200.0
2010-08-04 13:00:00,37.2,37.29,37.02,37.05,742800.0,27.6165,27.6833,27.4829,27.5052,742800.0
2010-08-04 13:30:00,37.05,37.12,37.0,37.09,581800.0,27.5052,27.5571,27.468,27.5349,581800.0
2010-08-04 14:00:00,37.08,37.34,37.03,37.33,1030000.0,27.5274,27.7205,27.4903,27.713,1030000.0
2010-08-04 14:30:00,37.34,37.56,37.32,37.45,1511200.0,27.7205,27.8838,27.7056,27.8021,1511200.0
2010-08-04 15:00:00,37.44,37.63,37.38,37.58,1878800.0,27.7947,27.9357,27.7501,27.8986,1878800.0
2010-08-04 15:30:00,37.57,37.62,37.44,37.5,2230200.0,27.8912,27.9283,27.7947,27.8392,2230200.0
2010-08-05 09:30:00,37.43,37.43,36.88,36.91,3543200.0,27.7873,27.7873,27.379,27.4012,3543200.0
2010-08-05 10:00:00,36.91,37.22,36.79,37.16,2348200.0,27.4012,27.6314,27.3121,27.5868,2348200.0
2010-08-05 10:30:00,37.17,37.19,36.63,36.66,1917000.0,27.5942,27.6091,27.1934,27.2156,1917000.0
2010-08-05 11:00:00,36.66,36.9,36.55,36.74,2220000.0,27.2156,27.3938,27.134,27.275,2220000.0
2010-08-05 11:30:00,36.74,36.85,36.64,36.7,1044400.0,27.275,27.3567,27.2008,27.2453,1044400.0
2010-08-05 12:00:00,36.71,36.94,36.67,36.9,690600.0,27.2528,27.4235,27.2231,27.3938,690600.0
2010-08-05 12:30:00,36.91,36.94,36.77,36.79,614600.0,27.4012,27.4235,27.2973,27.3121,614600.0
2010-08-05 13:00:00,36.79,36.92,36.67,36.92,955200.0,27.3121,27.4087,27.2231,27.4087,955200.0
2010-08-05 13:30:00,36.92,37.02,36.88,36.97,714000.0,27.4087,27.4829,27.379,27.4458,714000.0
2010-08-05 14:00:00,36.98,37.04,36.9,36.92,728200.0,27.4532,27.4977,27.3938,27.4087,728200.0
2010-08-05 14:30:00,36.93,36.97,36.85,36.91,758600.0,27.4161,27.4458,27.3567,27.4012,758600.0
2010-08-05 15:00:00,36.9,37.01,36.88,36.92,929400.0,27.3938,27.4755,27.379,27.4087,929400.0
2010-08-05 15:30:00,36.92,37.05,36.9,37.04,1880600.0,27.4087,27.5052,27.3938,27.4977,1880600.0
2010-08-06 09:30:00,36.71,38.13,36.7,37.77,6285600.0,27.2528,28.3069,27.2453,28.0397,6285600.0
2010-08-06 10:00:00,37.77,37.99,37.71,37.82,2090400.0,28.0397,28.203,27.9951,28.0768,2090400.0
2010-08-06 10:30:00,37.83,37.98,37.16,37.27,3244400.0,28.0842,28.1956,27.5868,27.6685,3244400.0
2010-08-06 11:00:00,37.27,37.34,36.99,37.34,1985000.0,27.6685,27.7205,27.4606,27.7205,1985000.0
2010-08-06 11:30:00,37.34,37.36,37.05,37.07,1320800.0,27.7205,27.7353,27.5052,27.52,1320800.0
2010-08-06 12:00:00,37.08,37.26,37.02,37.22,1013800.0,27.5274,27.6611,27.4829,27.6314,1013800.0
2010-08-06 12:30:00,37.22,37.38,37.2,37.24,768000.0,27.6314,27.7501,27.6165,27.6462,768000.0
2010-08-06 13:00:00,37.24,37.32,37.13,37.29,1170200.0,27.6462,27.7056,27.5646,27.6833,1170200.0
2010-08-06 13:30:00,37.29,37.3,37.1,37.1,651400.0,27.6833,27.6908,27.5423,27.5423,651400.0
2010-08-06 14:00:00,37.11,37.17,37.02,37.13,678000.0,27.5497,27.5942,27.4829,27.5646,678000.0
2010-08-06 14:30:00,37.13,37.34,37.12,37.23,856600.0,27.5646,27.7205,27.5571,27.6388,856600.0
2010-08-06 15:00:00,37.23,37.34,37.12,37.26,929200.0,27.6388,27.7205,27.5571,27.6611,929200.0
2010-08-06 15:30:00,37.26,37.35,37.2,37.31,1869600.0,27.6611,27.7279,27.6165,27.6982,1869600.0
2010-08-09 09:30:00,37.66,37.8,37.02,37.12,2177200.0,27.958,28.0619,27.4829,27.5571,2177200.0
2010-08-09 10:00:00,37.15,37.38,37.12,37.23,1071000.0,27.5794,27.7501,27.5571,27.6388,1071000.0
2010-08-09 10:30:00,37.22,37.4,37.2,37.35,681200.0,27.6314,27.765,27.6165,27.7279,681200.0
2010-08-09 11:00:00,37.37,37.48,37.3,37.35,676400.0,27.7427,27.8244,27.6908,27.7279,676400.0
2010-08-09 11:30:00,37.35,37.47,37.26,37.3,626200.0,27.7279,27.817,27.6611,27.6908,626200.0
2010-08-09 12:00:00,37.29,37.35,37.25,37.27,355400.0,27.6833,27.7279,27.6536,27.6685,355400.0
2010-08-09 12:30:00,37.27,37.29,37.13,37.18,737200.0,27.6685,27.6833,27.5646,27.6017,737200.0
2010-08-09 13:00:00,37.18,37.3,37.18,37.18,498200.0,27.6017,27.6908,27.6017,27.6017,498200.0
2010-08-09 13:30:00,37.18,37.23,37.15,37.18,448400.0,27.6017,27.6388,27.5794,27.6017,448400.0
2010-08-09 14:00:00,37.18,37.3,37.17,37.26,380800.0,27.6017,27.6908,27.5942,27.6611,380800.0
2010-08-09 14:30:00,37.27,37.43,37.26,37.42,617000.0,27.6685,27.7873,27.6611,27.7798,617000.0
2010-08-09 15:00:00,37.41,37.41,37.25,37.32,579000.0,27.7724,27.7724,27.6536,27.7056,579000.0
2010-08-09 15:30:00,37.32,37.38,37.26,37.34,1467000.0,27.7056,27.7501,27.6611,27.7205,1467000.0
2010-08-10 09:30:00,36.5,36.65,36.1,36.64,3792200.0,27.0969,27.2082,26.7999,27.2008,3792200.0
2010-08-10 10:00:00,36.63,36.63,36.37,36.54,1558600.0,27.1934,27.1934,27.0003,27.1265,1558600.0
2010-08-10 10:30:00,36.54,36.59,36.35,36.44,1128800.0,27.1265,27.1637,26.9855,27.0523,1128800.0
2010-08-10 11:00:00,36.44,36.54,36.26,36.31,1266600.0,27.0523,27.1265,26.9187,26.9558,1266600.0
2010-08-10 11:30:00,36.31,36.43,36.27,36.4,743200.0,26.9558,27.0449,26.9261,27.0226,743200.0
2010-08-10 12:00:00,36.39,36.45,36.31,36.42,388200.0,27.0152,27.0597,26.9558,27.0375,388200.0
2010-08-10 12:30:00,36.42,36.43,36.27,36.33,620600.0,27.0375,27.0449,26.9261,26.9706,620600.0
2010-08-10 13:00:00,36.34,36.35,36.15,36.17,696600.0,26.9781,26.9855,26.837,26.8519,696600.0
2010-08-10 13:30:00,36.17,36.34,36.15,36.34,774000.0,26.8519,26.9781,26.837,26.9781,774000.0
2010-08-10 14:00:00,36.34,36.74,36.3,36.67,2010200.0,26.9781,27.275,26.9484,27.2231,2010200.0
2010-08-10 14:30:00,36.67,36.91,36.6,36.65,2444000.0,27.2231,27.4012,27.1711,27.2082,2444000.0
2010-08-10 15:00:00,36.65,36.8,36.43,36.65,1757000.0,27.2082,27.3196,27.0449,27.2082,1757000.0
2010-08-10 15:30:00,36.65,36.7,36.52,36.6,2479000.0,27.2082,27.2453,27.1117,27.1711,2479000.0
2010-08-11 09:30:00,35.41,35.5,34.98,35.24,4552800.0,26.2877,26.3545,25.9684,26.1615,4552800.0
2010-08-11 10:00:00,35.24,35.58,35.21,35.38,2809400.0,26.1615,26.4139,26.1392,26.2654,2809400.0
2010-08-11 10:30:00,35.38,35.38,35.02,35.05,1849200.0,26.2654,26.2654,25.9981,26.0204,1849200.0
2010-08-11 11:00:00,35.06,35.09,34.81,34.94,2359400.0,26.0278,26.0501,25.8422,25.9387,2359400.0
2010-08-11 11:30:00,34.95,35.08,34.91,34.99,901000.0,25.9462,26.0427,25.9165,25.9759,901000.0
2010-08-11 12:00:00,34.99,35.0,34.87,34.91,652000.0,25.9759,25.9833,25.8868,25.9165,652000.0
2010-08-11 12:30:00,34.91,34.96,34.75,34.79,953400.0,25.9165,25.9536,25.7977,25.8274,953400.0
2010-08-11 13:00:00,34.78,35.02,34.78,34.99,923600.0,25.82,25.9981,25.82,25.9759,923600.0
2010-08-11 13:30:00,34.99,35.02,34.88,34.92,741200.0,25.9759,25.9981,25.8942,25.9239,741200.0
2010-08-11 14:00:00,34.93,35.1,34.93,35.03,940800.0,25.9313,26.0575,25.9313,26.0056,940800.0
2010-08-11 14:30:00,35.04,35.05,34.79,34.88,1103800.0,26.013,26.0204,25.8274,25.8942,1103800.0
2010-08-11 15:00:00,34.88,34.99,34.81,34.97,1467200.0,25.8942,25.9759,25.8422,25.961,1467200.0
2010-08-11 15:30:00,34.98,35.08,34.93,35.0,3477200.0,25.9684,26.0427,25.9313,25.9833,3477200.0
2010-08-12 09:30:00,34.72,34.95,34.57,34.74,4203000.0,25.7754,25.9462,25.6641,25.7903,4203000.0
2010-08-12 10:00:00,34.75,35.22,34.72,35.02,2082000.0,25.7977,26.1466,25.7754,25.9981,2082000.0
2010-08-12 10:30:00,35.01,35.46,35.0,35.38,1698800.0,25.9907,26.3248,25.9833,26.2654,1698800.0
2010-08-12 11:00:00,35.4,35.5,35.24,35.49,1548600.0,26.2802,26.3545,26.1615,26.347,1548600.0
2010-08-12 11:30:00,35.46,35.54,35.31,35.52,978000.0,26.3248,26.3842,26.2134,26.3693,978000.0
2010-08-12 12:00:00,35.52,35.66,35.43,35.49,747000.0,26.3693,26.4733,26.3025,26.347,747000.0
2010-08-12 12:30:00,35.51,35.62,35.48,35.56,1041800.0,26.3619,26.4436,26.3396,26.399,1041800.0
2010-08-12 13:00:00,35.56,35.57,35.4,35.43,685400.0,26.399,26.4064,26.2802,26.3025,685400.0
2010-08-12 13:30:00,35.43,35.46,35.08,35.1,975000.0,26.3025,26.3248,26.0427,26.0575,975000.0
2010-08-12 14:00:00,35.1,35.27,35.09,35.22,670000.0,26.0575,26.1837,26.0501,26.1466,670000.0
2010-08-12 14:30:00,35.22,35.24,35.08,35.18,620200.0,26.1466,26.1615,26.0427,26.1169,620200.0
2010-08-12 15:00:00,35.17,35.37,35.15,35.23,1106800.0,26.1095,26.258,26.0946,26.154,1106800.0
2010-08-12 15:30:00,35.22,35.33,35.07,35.19,1939000.0,26.1466,26.2283,26.0352,26.1243,1939000.0
2010-08-13 09:30:00,34.96,35.11,34.71,35.08,2689200.0,25.9536,26.0649,25.768,26.0427,2689200.0
2010-08-13 10:00:00,35.08,35.21,34.84,34.98,1891000.0,26.0427,26.1392,25.8645,25.9684,1891000.0
2010-08-13 10:30:00,34.98,35.06,34.77,34.8,1052800.0,25.9684,26.0278,25.8125,25.8348,1052800.0
2010-08-13 11:00:00,34.8,34.93,34.75,34.87,695000.0,25.8348,25.9313,25.7977,25.8868,695000.0
2010-08-13 11:30:00,34.87,34.92,34.76,34.92,696600.0,25.8868,25.9239,25.8051,25.9239,696600.0
2010-08-13 12:00:00,34.91,35.04,34.91,35.04,532000.0,25.9165,26.013,25.9165,26.013,532000.0
2010-08-13 12:30:00,35.04,35.17,34.95,35.13,543000.0,26.013,26.1095,25.9462,26.0798,543000.0
2010-08-13 13:00:00,35.13,35.24,35.12,35.2,545200.0,26.0798,26.1615,26.0724,26.1318,545200.0
2010-08-13 13:30:00,35.21,35.24,35.1,35.1,279400.0,26.1392,26.1615,26.0575,26.0575,279400.0
2010-08-13 14:00:00,35.12,35.14,35.04,35.13,416800.0,26.0724,26.0872,26.013,26.0798,416800.0
2010-08-13 14:30:00,35.13,35.17,34.99,35.01,491400.0,26.0798,26.1095,25.9759,25.9907,491400.0
2010-08-13 15:00:00,35.01,35.17,35.0,35.13,787600.0,25.9907,26.1095,25.9833,26.0798,787600.0
2010-08-13 15:30:00,35.13,35.17,34.97,35.04,1676000.0,26.0798,26.1095,25.961,26.013,1676000.0
2010-08-16 09:30:00,35.44,35.77,35.18,35.61,2349400.0,26.3099,26.5549,26.1169,26.4361,2349400.0
2010-08-16 10:00:00,35.6,35.81,35.52,35.7,1395200.0,26.4287,26.5846,26.3693,26.5029,1395200.0
2010-08-16 10:30:00,35.7,35.85,35.56,35.61,999400.0,26.5029,26.6143,26.399,26.4361,999400.0
2010-08-16 11:00:00,35.61,35.62,35.42,35.43,809600.0,26.4361,26.4436,26.2951,26.3025,809600.0
2010-08-16 11:30:00,35.42,35.59,35.42,35.47,541800.0,26.2951,26.4213,26.2951,26.3322,541800.0
2010-08-16 12:00:00,35.48,35.59,35.43,35.59,498000.0,26.3396,26.4213,26.3025,26.4213,498000.0
2010-08-16 12:30:00,35.59,35.63,35.54,35.58,478000.0,26.4213,26.451,26.3842,26.4139,478000.0
2010-08-16 13:00:00,35.58,35.74,35.58,35.69,549400.0,26.4139,26.5326,26.4139,26.4955,549400.0
2010-08-16 13:30:00,35.68,35.78,35.6,35.66,435600.0,26.4881,26.5623,26.4287,26.4733,435600.0
2010-08-16 14:00:00,35.67,35.71,35.48,35.55,673600.0,26.4807,26.5104,26.3396,26.3916,673600.0
2010-08-16 14:30:00,35.55,35.59,35.33,35.35,901600.0,26.3916,26.4213,26.2283,26.2431,901600.0
2010-08-16 15:00:00,35.34,35.43,35.16,35.35,1030200.0,26.2357,26.3025,26.1021,26.2431,1030200.0
2010-08-16 15:30:00,35.34,35.42,35.27,35.32,1636000.0,26.2357,26.2951,26.1837,26.2208,1636000.0
2010-08-17 09:30:00,36.27,36.61,36.15,36.44,2722800.0,26.9261,27.1785,26.837,27.0523,2722800.0
2010-08-17 10:00:00,36.44,36.6,36.29,36.59,2248200.0,27.0523,27.1711,26.941,27.1637,2248200.0
2010-08-17 10:30:00,36.59,36.75,36.54,36.73,1563800.0,27.1637,27.2824,27.1265,27.2676,1563800.0
2010-08-17 11:00:00,36.73,36.93,36.72,36.87,2443600.0,27.2676,27.4161,27.2602,27.3715,2443600.0
2010-08-17 11:30:00,36.87,36.98,36.81,36.83,1070000.0,27.3715,27.4532,27.327,27.3418,1070000.0
2010-08-17 12:00:00,36.83,36.85,36.75,36.78,793000.0,27.3418,27.3567,27.2824,27.3047,793000.0
2010-08-17 12:30:00,36.79,36.98,36.79,36.82,640800.0,27.3121,27.4532,27.3121,27.3344,640800.0
2010-08-17 13:00:00,36.83,37.0,36.83,36.98,768400.0,27.3418,27.468,27.3418,27.4532,768400.0
2010-08-17 13:30:00,36.98,36.99,36.77,36.8,774800.0,27.4532,27.4606,27.2973,27.3196,774800.0
2010-08-17 14:00:00,36.79,36.79,36.7,36.74,1107600.0,27.3121,27.3121,27.2453,27.275,1107600.0
2010-08-17 14:30:00,36.74,36.81,36.67,36.7,760800.0,27.275,27.327,27.2231,27.2453,760800.0
2010-08-17 15:00:00,36.7,36.72,36.6,36.72,1110200.0,27.2453,27.2602,27.1711,27.2602,1110200.0
2010-08-17 15:30:00,36.72,36.74,36.4,36.43,2598800.0,27.2602,27.275,27.0226,27.0449,2598800.0
2010-08-18 09:30:00,36.37,36.38,36.02,36.33,1742800.0,27.0003,27.0078,26.7405,26.9706,1742800.0
2010-08-18 10:00:00,36.33,36.45,36.1,36.13,1207200.0,26.9706,27.0597,26.7999,26.8222,1207200.0
2010-08-18 10:30:00,36.13,36.35,36.07,36.23,870600.0,26.8222,26.9855,26.7776,26.8964,870600.0
2010-08-18 11:00:00,36.23,36.63,36.16,36.58,1115400.0,26.8964,27.1934,26.8444,27.1562,1115400.0
2010-08-18 11:30:00,36.58,36.72,36.54,36.6,772800.0,27.1562,27.2602,27.1265,27.1711,772800.0
2010-08-18 12:00:00,36.61,36.77,36.6,36.73,761200.0,27.1785,27.2973,27.1711,27.2676,761200.0
2010-08-18 12:30:00,36.73,36.81,36.62,36.75,547200.0,27.2676,27.327,27.1859,27.2824,547200.0
2010-08-18 13:00:00,36.76,36.93,36.75,36.8,731200.0,27.2899,27.4161,27.2824,27.3196,731200.0
2010-08-18 13:30:00,36.8,36.83,36.69,36.77,583600.0,27.3196,27.3418,27.2379,27.2973,583600.0
2010-08-18 14:00:00,36.79,36.85,36.69,36.8,850400.0,27.3121,27.3567,27.2379,27.3196,850400.0
2010-08-18 14:30:00,36.8,36.81,36.68,36.69,679000.0,27.3196,27.327,27.2305,27.2379,679000.0
2010-08-18 15:00:00,36.7,36.74,36.5,36.63,1016800.0,27.2453,27.275,27.0969,27.1934,1016800.0
2010-08-18 15:30:00,36.63,36.73,36.58,36.62,1908800.0,27.1934,27.2676,27.1562,27.1859,1908800.0
2010-08-19 09:30:00,36.57,37.15,36.54,36.97,2868200.0,27.1488,27.5794,27.1265,27.4458,2868200.0
2010-08-19 10:00:00,36.95,36.95,36.32,36.45,2801400.0,27.4309,27.4309,26.9632,27.0597,2801400.0
2010-08-19 10:30:00,36.45,36.58,36.15,36.32,2087000.0,27.0597,27.1562,26.837,26.9632,2087000.0
2010-08-19 11:00:00,36.32,36.38,36.19,36.26,1279600.0,26.9632,27.0078,26.8667,26.9187,1279600.0
2010-08-19 11:30:00,36.27,36.27,35.8,35.99,1570200.0,26.9261,26.9261,26.5772,26.7182,1570200.0
2010-08-19 12:00:00,35.99,36.14,35.97,36.07,847800.0,26.7182,26.8296,26.7034,26.7776,847800.0
2010-08-19 12:30:00,36.08,36.17,36.0,36.05,737600.0,26.7851,26.8519,26.7257,26.7628,737600.0
2010-08-19 13:00:00,36.05,36.13,36.01,36.1,797000.0,26.7628,26.8222,26.7331,26.7999,797000.0
2010-08-19 13:30:00,36.09,36.13,35.9,35.9,778800.0,26.7925,26.8222,26.6514,26.6514,778800.0
2010-08-19 14:00:00,35.9,36.03,35.85,35.99,907200.0,26.6514,26.7479,26.6143,26.7182,907200.0
2010-08-19 14:30:00,35.99,36.13,35.96,36.01,949000.0,26.7182,26.8222,26.696,26.7331,949000.0
2010-08-19 15:00:00,36.01,36.2,35.97,36.06,1259400.0,26.7331,26.8741,26.7034,26.7702,1259400.0
2010-08-19 15:30:00,36.06,36.14,35.99,36.07,2153400.0,26.7702,26.8296,26.7182,26.7776,2153400.0
2010-08-20 09:30:00,35.63,35.88,35.29,35.48,3182000.0,26.451,26.6366,26.1986,26.3396,3182000.0
2010-08-20 10:00:00,35.49,35.67,35.44,35.52,1697200.0,26.347,26.4807,26.3099,26.3693,1697200.0
2010-08-20 10:30:00,35.52,35.63,35.49,35.52,1124600.0,26.3693,26.451,26.347,26.3693,1124600.0
2010-08-20 11:00:00,35.52,35.61,35.43,35.47,978600.0,26.3693,26.4361,26.3025,26.3322,978600.0
2010-08-20 11:30:00,35.47,35.48,35.19,35.22,1383600.0,26.3322,26.3396,26.1243,26.1466,1383600.0
2010-08-20 12:00:00,35.23,35.34,35.13,35.29,1106600.0,26.154,26.2357,26.0798,26.1986,1106600.0
2010-08-20 12:30:00,35.3,35.31,35.16,35.25,811000.0,26.206,26.2134,26.1021,26.1689,811000.0
2010-08-20 13:00:00,35.25,35.37,35.24,35.32,876600.0,26.1689,26.258,26.1615,26.2208,876600.0
2010-08-20 13:30:00,35.31,35.39,35.26,35.33,811600.0,26.2134,26.2728,26.1763,26.2283,811600.0
2010-08-20 14:00:00,35.33,35.45,35.3,35.38,867400.0,26.2283,26.3174,26.206,26.2654,867400.0
2010-08-20 14:30:00,35.38,35.5,35.38,35.45,1220200.0,26.2654,26.3545,26.2654,26.3174,1220200.0
2010-08-20 15:00:00,35.44,35.55,35.43,35.54,1352400.0,26.3099,26.3916,26.3025,26.3842,1352400.0
2010-08-20 15:30:00,35.54,35.73,35.52,35.7,3445600.0,26.3842,26.5252,26.3693,26.5029,3445600.0
2010-08-23 09:30:00,36.02,36.08,35.81,35.98,1899000.0,26.7405,26.7851,26.5846,26.7108,1899000.0
2010-08-23 10:00:00,35.97,36.04,35.71,35.72,1320600.0,26.7034,26.7554,26.5104,26.5178,1320600.0
2010-08-23 10:30:00,35.72,35.86,35.48,35.52,1001400.0,26.5178,26.6217,26.3396,26.3693,1001400.0
2010-08-23 11:00:00,35.51,35.67,35.38,35.5,771400.0,26.3619,26.4807,26.2654,26.3545,771400.0
2010-08-23 11:30:00,35.49,35.68,35.47,35.6,436800.0,26.347,26.4881,26.3322,26.4287,436800.0
2010-08-23 12:00:00,35.6,35.66,35.57,35.6,288400.0,26.4287,26.4733,26.4064,26.4287,288400.0
2010-08-23 12:30:00,35.6,35.65,35.51,35.58,340800.0,26.4287,26.4658,26.3619,26.4139,340800.0
2010-08-23 13:00:00,35.57,35.65,35.48,35.64,374400.0,26.4064,26.4658,26.3396,26.4584,374400.0
2010-08-23 13:30:00,35.63,35.65,35.5,35.54,339800.0,26.451,26.4658,26.3545,26.3842,339800.0
2010-08-23 14:00:00,35.54,35.67,35.49,35.58,414200.0,26.3842,26.4807,26.347,26.4139,414200.0
2010-08-23 14:30:00,35.58,35.62,35.46,35.47,526200.0,26.4139,26.4436,26.3248,26.3322,526200.0
2010-08-23 15:00:00,35.46,35.54,35.29,35.32,893200.0,26.3248,26.3842,26.1986,26.2208,893200.0
2010-08-23 15:30:00,35.32,35.34,35.1,35.16,2442600.0,26.2208,26.2357,26.0575,26.1021,2442600.0
2010-08-24 09:30:00,34.14,34.18,33.64,33.73,5710200.0,25.3448,25.3745,24.9736,25.0405,5710200.0
2010-08-24 10:00:00,33.74,33.91,33.26,33.87,3992200.0,25.0479,25.1741,24.6915,25.1444,3992200.0
2010-08-24 10:30:00,33.87,34.05,33.79,34.02,1977400.0,25.1444,25.278,25.085,25.2558,1977400.0
2010-08-24 11:00:00,34.01,34.16,33.98,34.12,1072200.0,25.2483,25.3597,25.2261,25.33,1072200.0
2010-08-24 11:30:00,34.11,34.17,34.04,34.1,1604400.0,25.3226,25.3671,25.2706,25.3151,1604400.0
2010-08-24 12:00:00,34.11,34.15,33.9,33.93,1363400.0,25.3226,25.3523,25.1667,25.1889,1363400.0
2010-08-24 12:30:00,33.93,34.0,33.81,33.83,930600.0,25.1889,25.2409,25.0999,25.1147,930600.0
2010-08-24 13:00:00,33.83,33.87,33.72,33.81,902600.0,25.1147,25.1444,25.033,25.0999,902600.0
2010-08-24 13:30:00,33.81,33.83,33.54,33.56,1095200.0,25.0999,25.1147,24.8994,24.9143,1095200.0
2010-08-24 14:00:00,33.56,33.63,33.45,33.47,1400200.0,24.9143,24.9662,24.8326,24.8474,1400200.0
2010-08-24 14:30:00,33.47,33.63,33.37,33.59,2261800.0,24.8474,24.9662,24.7732,24.9365,2261800.0
2010-08-24 15:00:00,33.59,33.65,33.52,33.59,2535400.0,24.9365,24.9811,24.8846,24.9365,2535400.0
2010-08-24 15:30:00,33.59,33.64,33.45,33.51,4503200.0,24.9365,24.9736,24.8326,24.8771,4503200.0
2010-08-25 09:30:00,33.1,33.29,32.85,33.04,4376800.0,24.5728,24.7138,24.3872,24.5282,4376800.0
2010-08-25 10:00:00,33.04,33.34,32.86,33.07,2342800.0,24.5282,24.7509,24.3946,24.5505,2342800.0
2010-08-25 10:30:00,33.07,33.24,32.92,33.24,1876400.0,24.5505,24.6767,24.4391,24.6767,1876400.0
2010-08-25 11:00:00,33.24,33.41,33.18,33.34,2263800.0,24.6767,24.8029,24.6322,24.7509,2263800.0
2010-08-25 11:30:00,33.34,33.34,33.12,33.23,865400.0,24.7509,24.7509,24.5876,24.6693,865400.0
2010-08-25 12:00:00,33.24,33.34,33.13,33.24,726000.0,24.6767,24.7509,24.595,24.6767,726000.0
2010-08-25 12:30:00,33.23,33.28,33.15,33.24,568400.0,24.6693,24.7064,24.6099,24.6767,568400.0
2010-08-25 13:00:00,33.24,33.37,33.18,33.23,1048400.0,24.6767,24.7732,24.6322,24.6693,1048400.0
2010-08-25 13:30:00,33.23,33.35,33.2,33.33,1256400.0,24.6693,24.7584,24.647,24.7435,1256400.0
2010-08-25 14:00:00,33.33,33.4,33.21,33.24,1883200.0,24.7435,24.7955,24.6544,24.6767,1883200.0
2010-08-25 14:30:00,33.24,33.44,33.18,33.3,2227600.0,24.6767,24.8252,24.6322,24.7212,2227600.0
2010-08-25 15:00:00,33.3,33.35,33.18,33.21,1828000.0,24.7212,24.7584,24.6322,24.6544,1828000.0
2010-08-25 15:30:00,33.2,33.44,33.2,33.31,3165800.0,24.647,24.8252,24.647,24.7287,3165800.0
2010-08-26 09:30:00,34.15,34.2,33.85,34.0,3674200.0,25.3523,25.3894,25.1295,25.2409,3674200.0
2010-08-26 10:00:00,33.99,34.4,33.96,34.31,2734200.0,25.2335,25.5379,25.2112,25.471,2734200.0
2010-08-26 10:30:00,34.31,34.49,34.29,34.35,2062800.0,25.471,25.6047,25.4562,25.5007,2062800.0
2010-08-26 11:00:00,34.35,34.4,34.1,34.21,1951400.0,25.5007,25.5379,25.3151,25.3968,1951400.0
2010-08-26 11:30:00,34.21,34.22,33.98,34.02,1260600.0,25.3968,25.4042,25.2261,25.2558,1260600.0
2010-08-26 12:00:00,34.02,34.04,33.81,33.91,914400.0,25.2558,25.2706,25.0999,25.1741,914400.0
2010-08-26 12:30:00,33.9,34.05,33.88,34.02,728800.0,25.1667,25.278,25.1518,25.2558,728800.0
2010-08-26 13:00:00,34.02,34.1,33.98,34.08,649000.0,25.2558,25.3151,25.2261,25.3003,649000.0
2010-08-26 13:30:00,34.08,34.13,33.99,34.0,827200.0,25.3003,25.3374,25.2335,25.2409,827200.0
2010-08-26 14:00:00,34.0,34.07,33.77,33.82,1167000.0,25.2409,25.2929,25.0702,25.1073,1167000.0
2010-08-26 14:30:00,33.82,33.82,33.56,33.61,1362000.0,25.1073,25.1073,24.9143,24.9514,1362000.0
2010-08-26 15:00:00,33.62,33.82,33.56,33.71,1533800.0,24.9588,25.1073,24.9143,25.0256,1533800.0
2010-08-26 15:30:00,33.7,33.82,33.55,33.58,2056000.0,25.0182,25.1073,24.9068,24.9291,2056000.0
2010-08-27 09:30:00,34.23,34.42,34.02,34.08,2978200.0,25.4117,25.5527,25.2558,25.3003,2978200.0
2010-08-27 10:00:00,34.08,34.6,33.75,34.59,2891600.0,25.3003,25.6863,25.0553,25.6789,2891600.0
2010-08-27 10:30:00,34.6,34.79,34.52,34.63,2456200.0,25.6863,25.8274,25.6269,25.7086,2456200.0
2010-08-27 11:00:00,34.63,35.19,34.61,35.13,3170000.0,25.7086,26.1243,25.6938,26.0798,3170000.0
2010-08-27 11:30:00,35.13,35.35,35.13,35.25,2203400.0,26.0798,26.2431,26.0798,26.1689,2203400.0
2010-08-27 12:00:00,35.25,35.3,35.11,35.25,1170600.0,26.1689,26.206,26.0649,26.1689,1170600.0
2010-08-27 12:30:00,35.25,35.29,34.96,35.0,1203000.0,26.1689,26.1986,25.9536,25.9833,1203000.0
2010-08-27 13:00:00,35.01,35.11,34.94,35.1,1172000.0,25.9907,26.0649,25.9387,26.0575,1172000.0
2010-08-27 13:30:00,35.1,35.41,35.07,35.4,1012800.0,26.0575,26.2877,26.0352,26.2802,1012800.0
2010-08-27 14:00:00,35.41,35.55,35.34,35.52,2057600.0,26.2877,26.3916,26.2357,26.3693,2057600.0
2010-08-27 14:30:00,35.52,35.57,35.41,35.45,1128000.0,26.3693,26.4064,26.2877,26.3174,1128000.0
2010-08-27 15:00:00,35.45,35.6,35.38,35.57,1603600.0,26.3174,26.4287,26.2654,26.4064,1603600.0
2010-08-27 15:30:00,35.57,35.63,35.48,35.62,3192000.0,26.4064,26.451,26.3396,26.4436,3192000.0
2010-08-30 09:30:00,35.41,35.97,35.38,35.7,2960800.0,26.2877,26.7034,26.2654,26.5029,2960800.0
2010-08-30 10:00:00,35.7,35.71,35.35,35.57,1590200.0,26.5029,26.5104,26.2431,26.4064,1590200.0
2010-08-30 10:30:00,35.56,35.83,35.52,35.79,975000.0,26.399,26.5995,26.3693,26.5698,975000.0
2010-08-30 11:00:00,35.8,35.82,35.48,35.49,1135600.0,26.5772,26.592,26.3396,26.347,1135600.0
2010-08-30 11:30:00,35.5,35.51,35.32,35.46,1139200.0,26.3545,26.3619,26.2208,26.3248,1139200.0
2010-08-30 12:00:00,35.45,35.55,35.41,35.52,499000.0,26.3174,26.3916,26.2877,26.3693,499000.0
2010-08-30 12:30:00,35.52,35.8,35.52,35.7,903800.0,26.3693,26.5772,26.3693,26.5029,903800.0
2010-08-30 13:00:00,35.7,35.83,35.69,35.77,925400.0,26.5029,26.5995,26.4955,26.5549,925400.0
2010-08-30 13:30:00,35.77,35.77,35.6,35.6,680800.0,26.5549,26.5549,26.4287,26.4287,680800.0
2010-08-30 14:00:00,35.61,35.67,35.51,35.65,748800.0,26.4361,26.4807,26.3619,26.4658,748800.0
2010-08-30 14:30:00,35.64,35.71,35.54,35.68,798800.0,26.4584,26.5104,26.3842,26.4881,798800.0
2010-08-30 15:00:00,35.68,35.73,35.37,35.38,1235600.0,26.4881,26.5252,26.258,26.2654,1235600.0
2010-08-30 15:30:00,35.38,35.43,35.18,35.19,2235200.0,26.2654,26.3025,26.1169,26.1243,2235200.0
2010-08-31 09:30:00,34.94,36.36,34.94,36.05,5194200.0,25.9387,26.9929,25.9387,26.7628,5194200.0
2010-08-31 10:00:00,36.03,36.49,36.03,36.34,2667600.0,26.7479,27.0894,26.7479,26.9781,2667600.0
2010-08-31 10:30:00,36.34,36.48,36.16,36.27,1767800.0,26.9781,27.082,26.8444,26.9261,1767800.0
2010-08-31 11:00:00,36.27,36.36,36.07,36.2,1696200.0,26.9261,26.9929,26.7776,26.8741,1696200.0
2010-08-31 11:30:00,36.2,36.37,36.17,36.31,1159200.0,26.8741,27.0003,26.8519,26.9558,1159200.0
2010-08-31 12:00:00,36.31,36.36,36.08,36.1,965800.0,26.9558,26.9929,26.7851,26.7999,965800.0
2010-08-31 12:30:00,36.1,36.23,36.04,36.04,709600.0,26.7999,26.8964,26.7554,26.7554,709600.0
2010-08-31 13:00:00,36.04,36.2,36.03,36.12,713200.0,26.7554,26.8741,26.7479,26.8147,713200.0
2010-08-31 13:30:00,36.12,36.21,36.09,36.15,634600.0,26.8147,26.8816,26.7925,26.837,634600.0
2010-08-31 14:00:00,36.15,36.26,35.95,35.99,1437000.0,26.837,26.9187,26.6885,26.7182,1437000.0
2010-08-31 14:30:00,36.01,36.04,35.77,35.99,1620600.0,26.7331,26.7554,26.5549,26.7182,1620600.0
2010-08-31 15:00:00,35.98,36.01,35.83,35.85,1598200.0,26.7108,26.7331,26.5995,26.6143,1598200.0
2010-08-31 15:30:00,35.86,36.12,35.76,35.96,3007000.0,26.6217,26.8147,26.5475,26.696,3007000.0
2010-09-01 09:30:00,36.99,37.4,36.87,37.38,4148000.0,27.4606,27.765,27.3715,27.7501,4148000.0
2010-09-01 10:00:00,37.38,38.0,37.35,37.81,5469200.0,27.7501,28.2104,27.7279,28.0694,5469200.0
2010-09-01 10:30:00,37.81,38.11,37.77,38.07,3109000.0,28.0694,28.2921,28.0397,28.2624,3109000.0
2010-09-01 11:00:00,38.06,38.13,37.88,38.04,2052600.0,28.255,28.3069,28.1213,28.2401,2052600.0
2010-09-01 11:30:00,38.04,38.17,37.96,37.99,1319400.0,28.2401,28.3366,28.1807,28.203,1319400.0
2010-09-01 12:00:00,37.99,38.01,37.91,37.94,952400.0,28.203,28.2178,28.1436,28.1659,952400.0
2010-09-01 12:30:00,37.94,38.0,37.92,37.97,869200.0,28.1659,28.2104,28.151,28.1881,869200.0
2010-09-01 13:00:00,37.97,37.98,37.85,37.88,758800.0,28.1881,28.1956,28.0991,28.1213,758800.0
2010-09-01 13:30:00,37.88,37.99,37.86,37.97,939400.0,28.1213,28.203,28.1065,28.1881,939400.0
2010-09-01 14:00:00,37.97,38.02,37.84,37.84,1299200.0,28.1881,28.2253,28.0916,28.0916,1299200.0
2010-09-01 14:30:00,37.84,37.97,37.78,37.93,1324600.0,28.0916,28.1881,28.0471,28.1585,1324600.0
2010-09-01 15:00:00,37.94,38.07,37.88,38.06,1770200.0,28.1659,28.2624,28.1213,28.255,1770200.0
2010-09-01 15:30:00,38.06,38.17,37.95,38.06,5009000.0,28.255,28.3366,28.1733,28.255,5009000.0
2010-09-02 09:30:00,37.9,38.08,37.6,37.96,3222000.0,28.1362,28.2698,27.9135,28.1807,3222000.0
2010-09-02 10:00:00,37.98,38.37,37.94,38.37,2626400.0,28.1956,28.4851,28.1659,28.4851,2626400.0
2010-09-02 10:30:00,38.37,38.49,38.29,38.37,1691600.0,28.4851,28.5742,28.4257,28.4851,1691600.0
2010-09-02 11:00:00,38.38,38.45,38.11,38.2,1169600.0,28.4925,28.5445,28.2921,28.3589,1169600.0
2010-09-02 11:30:00,38.2,38.3,38.17,38.19,947000.0,28.3589,28.4331,28.3366,28.3515,947000.0
2010-09-02 12:00:00,38.18,38.27,38.16,38.22,788600.0,28.344,28.4109,28.3292,28.3737,788600.0
2010-09-02 12:30:00,38.22,38.27,38.16,38.24,884200.0,28.3737,28.4109,28.3292,28.3886,884200.0
2010-09-02 13:00:00,38.24,38.29,38.19,38.27,645000.0,28.3886,28.4257,28.3515,28.4109,645000.0
2010-09-02 13:30:00,38.27,38.35,38.15,38.15,628800.0,28.4109,28.4703,28.3218,28.3218,628800.0
2010-09-02 14:00:00,38.16,38.38,38.13,38.3,872400.0,28.3292,28.4925,28.3069,28.4331,872400.0
2010-09-02 14:30:00,38.3,38.44,38.3,38.44,892400.0,28.4331,28.5371,28.4331,28.5371,892400.0
2010-09-02 15:00:00,38.43,38.55,38.37,38.47,1699000.0,28.5296,28.6187,28.4851,28.5593,1699000.0
2010-09-02 15:30:00,38.47,38.52,38.4,38.52,2412400.0,28.5593,28.5965,28.5074,28.5965,2412400.0
2010-09-03 09:30:00,39.18,39.48,38.9,39.3,3993000.0,29.0864,29.3091,28.8786,29.1755,3993000.0
2010-09-03 10:00:00,39.29,39.29,38.9,39.02,2616400.0,29.1681,29.1681,28.8786,28.9676,2616400.0
2010-09-03 10:30:00,39.02,39.08,38.9,38.96,1996800.0,28.9676,29.0122,28.8786,28.9231,1996800.0
2010-09-03 11:00:00,38.97,39.15,38.9,39.1,2019800.0,28.9305,29.0642,28.8786,29.027,2019800.0
2010-09-03 11:30:00,39.1,39.23,39.04,39.13,1206600.0,29.027,29.1235,28.9825,29.0493,1206600.0
2010-09-03 12:00:00,39.13,39.3,39.13,39.28,778600.0,29.0493,29.1755,29.0493,29.1607,778600.0
2010-09-03 12:30:00,39.27,39.39,39.27,39.3,917400.0,29.1532,29.2423,29.1532,29.1755,917400.0
2010-09-03 13:00:00,39.31,39.35,39.16,39.18,1029600.0,29.1829,29.2126,29.0716,29.0864,1029600.0
2010-09-03 13:30:00,39.17,39.35,39.17,39.34,862800.0,29.079,29.2126,29.079,29.2052,862800.0
2010-09-03 14:00:00,39.33,39.35,39.23,39.26,715400.0,29.1978,29.2126,29.1235,29.1458,715400.0
2010-09-03 14:30:00,39.26,39.33,39.03,39.05,1002400.0,29.1458,29.1978,28.9751,28.9899,1002400.0
2010-09-03 15:00:00,39.05,39.2,39.04,39.19,993400.0,28.9899,29.1013,28.9825,29.0939,993400.0
2010-09-03 15:30:00,39.18,39.29,39.16,39.24,2465000.0,29.0864,29.1681,29.0716,29.131,2465000.0
2010-09-07 09:30:00,38.69,38.95,38.41,38.41,3033800.0,28.7227,28.9157,28.5148,28.5148,3033800.0
2010-09-07 10:00:00,38.42,38.52,38.2,38.35,2931800.0,28.5222,28.5965,28.3589,28.4703,2931800.0
2010-09-07 10:30:00,38.35,38.58,38.26,38.57,1458600.0,28.4703,28.641,28.4034,28.6336,1458600.0
2010-09-07 11:00:00,38.57,38.65,38.36,38.62,1285200.0,28.6336,28.693,28.4777,28.6707,1285200.0
2010-09-07 11:30:00,38.61,38.77,38.53,38.72,1009200.0,28.6633,28.7821,28.6039,28.7449,1009200.0
2010-09-07 12:00:00,38.74,38.91,38.71,38.79,754200.0,28.7598,28.886,28.7375,28.7969,754200.0
2010-09-07 12:30:00,38.78,38.95,38.7,38.91,513000.0,28.7895,28.9157,28.7301,28.886,513000.0
2010-09-07 13:00:00,38.91,38.94,38.77,38.91,562600.0,28.886,28.9083,28.7821,28.886,562600.0
2010-09-07 13:30:00,38.91,39.22,38.91,39.22,1070000.0,28.886,29.1161,28.886,29.1161,1070000.0
2010-09-07 14:00:00,39.21,39.4,39.09,39.36,1318400.0,29.1087,29.2498,29.0196,29.2201,1318400.0
2010-09-07 14:30:00,39.35,39.35,38.95,38.97,1012800.0,29.2126,29.2126,28.9157,28.9305,1012800.0
2010-09-07 15:00:00,38.97,39.05,38.85,39.02,1278800.0,28.9305,28.9899,28.8414,28.9676,1278800.0
2010-09-07 15:30:00,39.02,39.09,38.9,38.95,2469000.0,28.9676,29.0196,28.8786,28.9157,2469000.0
2010-09-08 09:30:00,39.2,39.69,39.02,39.6,3231400.0,29.1013,29.465,28.9676,29.3982,3231400.0
2010-09-08 10:00:00,39.6,39.84,39.59,39.69,2687200.0,29.3982,29.5764,29.3908,29.465,2687200.0
2010-09-08 10:30:00,39.69,39.78,39.64,39.65,925000.0,29.465,29.5319,29.4279,29.4353,925000.0
2010-09-08 11:00:00,39.65,39.88,39.64,39.87,1194800.0,29.4353,29.6061,29.4279,29.5987,1194800.0
2010-09-08 11:30:00,39.88,39.89,39.75,39.77,987000.0,29.6061,29.6135,29.5096,29.5244,987000.0
2010-09-08 12:00:00,39.77,39.9,39.77,39.85,862200.0,29.5244,29.6209,29.5244,29.5838,862200.0
2010-09-08 12:30:00,39.85,40.0,39.81,39.99,1311600.0,29.5838,29.6952,29.5541,29.6878,1311600.0
2010-09-08 13:00:00,39.99,40.0,39.84,39.89,1019400.0,29.6878,29.6952,29.5764,29.6135,1019400.0
2010-09-08 13:30:00,39.9,39.91,39.7,39.7,1113800.0,29.6209,29.6284,29.4725,29.4725,1113800.0
2010-09-08 14:00:00,39.71,39.88,39.56,39.84,1718600.0,29.4799,29.6061,29.3685,29.5764,1718600.0
2010-09-08 14:30:00,39.83,39.87,39.73,39.75,772600.0,29.569,29.5987,29.4947,29.5096,772600.0
2010-09-08 15:00:00,39.75,39.85,39.63,39.69,1061400.0,29.5096,29.5838,29.4205,29.465,1061400.0
2010-09-08 15:30:00,39.69,39.73,39.51,39.59,1937200.0,29.465,29.4947,29.3314,29.3908,1937200.0
2010-09-09 09:30:00,39.7,39.88,39.33,39.74,2923200.0,29.4725,29.6061,29.1978,29.5022,2923200.0
2010-09-09 10:00:00,39.72,39.74,39.27,39.52,2669800.0,29.4873,29.5022,29.1532,29.3388,2669800.0
2010-09-09 10:30:00,39.54,39.55,39.25,39.25,1634200.0,29.3537,29.3611,29.1384,29.1384,1634200.0
2010-09-09 11:00:00,39.27,39.4,39.19,39.4,1675800.0,29.1532,29.2498,29.0939,29.2498,1675800.0
2010-09-09 11:30:00,39.4,39.4,38.96,39.06,1449400.0,29.2498,29.2498,28.9231,28.9973,1449400.0
2010-09-09 12:00:00,39.06,39.1,39.04,39.1,843200.0,28.9973,29.027,28.9825,29.027,843200.0
2010-09-09 12:30:00,39.1,39.19,38.95,38.95,938000.0,29.027,29.0939,28.9157,28.9157,938000.0
2010-09-09 13:00:00,38.96,39.04,38.84,38.84,1003200.0,28.9231,28.9825,28.834,28.834,1003200.0
2010-09-09 13:30:00,38.84,38.98,38.8,38.91,831800.0,28.834,28.938,28.8043,28.886,831800.0
2010-09-09 14:00:00,38.9,38.9,38.75,38.79,695200.0,28.8786,28.8786,28.7672,28.7969,695200.0
2010-09-09 14:30:00,38.79,39.08,38.79,39.04,872800.0,28.7969,29.0122,28.7969,28.9825,872800.0
2010-09-09 15:00:00,39.05,39.17,39.03,39.15,936200.0,28.9899,29.079,28.9751,29.0642,936200.0
2010-09-09 15:30:00,39.16,39.24,39.06,39.1,1897000.0,29.0716,29.131,28.9973,29.027,1897000.0
2010-09-10 09:30:00,39.07,39.49,38.9,39.3,2362600.0,29.0048,29.3166,28.8786,29.1755,2362600.0
2010-09-10 10:00:00,39.29,39.39,39.15,39.34,1156400.0,29.1681,29.2423,29.0642,29.2052,1156400.0
2010-09-10 10:30:00,39.34,39.57,39.33,39.35,1391200.0,29.2052,29.376,29.1978,29.2126,1391200.0
2010-09-10 11:00:00,39.37,39.63,39.36,39.62,1021000.0,29.2275,29.4205,29.2201,29.4131,1021000.0
2010-09-10 11:30:00,39.62,39.63,39.3,39.35,1115600.0,29.4131,29.4205,29.1755,29.2126,1115600.0
2010-09-10 12:00:00,39.36,39.47,39.19,39.41,746400.0,29.2201,29.3017,29.0939,29.2572,746400.0
2010-09-10 12:30:00,39.4,39.47,39.28,39.44,411800.0,29.2498,29.3017,29.1607,29.2794,411800.0
2010-09-10 13:00:00,39.43,39.58,39.4,39.57,571200.0,29.272,29.3834,29.2498,29.376,571200.0
2010-09-10 13:30:00,39.57,39.63,39.48,39.52,457200.0,29.376,29.4205,29.3091,29.3388,457200.0
2010-09-10 14:00:00,39.51,39.6,39.48,39.55,532400.0,29.3314,29.3982,29.3091,29.3611,532400.0
2010-09-10 14:30:00,39.55,39.62,39.52,39.52,442600.0,29.3611,29.4131,29.3388,29.3388,442600.0
2010-09-10 15:00:00,39.53,39.58,39.44,39.55,668600.0,29.3463,29.3834,29.2794,29.3611,668600.0
2010-09-10 15:30:00,39.55,39.77,39.52,39.71,3233000.0,29.3611,29.5244,29.3388,29.4799,3233000.0
2010-09-13 09:30:00,40.3,40.89,40.23,40.83,4600800.0,29.9179,30.3559,29.8659,30.3114,4600800.0
2010-09-13 10:00:00,40.83,41.21,40.8,41.07,3049000.0,30.3114,30.5935,30.2891,30.4895,3049000.0
2010-09-13 10:30:00,41.08,41.15,41.02,41.09,1432000.0,30.497,30.5489,30.4524,30.5044,1432000.0
2010-09-13 11:00:00,41.08,41.12,41.02,41.07,1012600.0,30.497,30.5266,30.4524,30.4895,1012600.0
2010-09-13 11:30:00,41.07,41.08,40.88,41.0,812800.0,30.4895,30.497,30.3485,30.4376,812800.0
2010-09-13 12:00:00,40.99,41.0,40.75,40.88,922800.0,30.4301,30.4376,30.252,30.3485,922800.0
2010-09-13 12:30:00,40.88,41.0,40.82,40.96,546200.0,30.3485,30.4376,30.3039,30.4079,546200.0
2010-09-13 13:00:00,40.96,41.0,40.88,40.97,727800.0,30.4079,30.4376,30.3485,30.4153,727800.0
2010-09-13 13:30:00,40.97,41.0,40.91,40.92,389400.0,30.4153,30.4376,30.3707,30.3782,389400.0
2010-09-13 14:00:00,40.92,40.99,40.88,40.97,715600.0,30.3782,30.4301,30.3485,30.4153,715600.0
2010-09-13 14:30:00,40.97,41.05,40.94,41.01,867400.0,30.4153,30.4747,30.393,30.445,867400.0
2010-09-13 15:00:00,41.01,41.02,40.9,40.94,1299800.0,30.445,30.4524,30.3633,30.393,1299800.0
2010-09-13 15:30:00,40.94,40.98,40.86,40.89,2699600.0,30.393,30.4227,30.3336,30.3559,2699600.0
2010-09-14 09:30:00,40.62,40.81,40.35,40.56,3166800.0,30.1555,30.2965,29.955,30.1109,3166800.0
2010-09-14 10:00:00,40.56,41.16,40.46,41.1,2431200.0,30.1109,30.5563,30.0367,30.5118,2431200.0
2010-09-14 10:30:00,41.1,41.17,40.92,40.93,1507600.0,30.5118,30.5638,30.3782,30.3856,1507600.0
2010-09-14 11:00:00,40.94,41.25,40.93,41.12,1098400.0,30.393,30.6232,30.3856,30.5266,1098400.0
2010-09-14 11:30:00,41.13,41.18,41.02,41.15,786600.0,30.5341,30.5712,30.4524,30.5489,786600.0
2010-09-14 12:00:00,41.14,41.22,41.06,41.1,637400.0,30.5415,30.6009,30.4821,30.5118,637400.0
2010-09-14 12:30:00,41.09,41.16,40.94,40.96,690000.0,30.5044,30.5563,30.393,30.4079,690000.0
2010-09-14 13:00:00,40.97,41.08,40.9,40.96,843000.0,30.4153,30.497,30.3633,30.4079,843000.0
2010-09-14 13:30:00,40.97,41.05,40.85,40.97,621400.0,30.4153,30.4747,30.3262,30.4153,621400.0
2010-09-14 14:00:00,40.98,41.12,40.91,41.04,827600.0,30.4227,30.5266,30.3707,30.4673,827600.0
2010-09-14 14:30:00,41.04,41.09,40.94,41.01,1038000.0,30.4673,30.5044,30.393,30.445,1038000.0
2010-09-14 15:00:00,41.01,41.04,40.9,40.93,866400.0,30.445,30.4673,30.3633,30.3856,866400.0
2010-09-14 15:30:00,40.93,41.0,40.71,40.72,2332600.0,30.3856,30.4376,30.2223,30.2297,2332600.0
2010-09-15 09:30:00,40.47,40.52,40.05,40.32,3820800.0,30.0441,30.0812,29.7323,29.9327,3820800.0
2010-09-15 10:00:00,40.33,40.52,40.15,40.38,2641200.0,29.9402,30.0812,29.8065,29.9773,2641200.0
2010-09-15 10:30:00,40.38,40.43,40.1,40.26,1444400.0,29.9773,30.0144,29.7694,29.8882,1444400.0
2010-09-15 11:00:00,40.25,40.26,40.08,40.15,1164200.0,29.8808,29.8882,29.7546,29.8065,1164200.0
2010-09-15 11:30:00,40.16,40.23,40.01,40.18,1083400.0,29.814,29.8659,29.7026,29.8288,1083400.0
2010-09-15 12:00:00,40.18,40.25,40.13,40.21,512000.0,29.8288,29.8808,29.7917,29.8511,512000.0
2010-09-15 12:30:00,40.2,40.43,40.18,40.38,852600.0,29.8437,30.0144,29.8288,29.9773,852600.0
2010-09-15 13:00:00,40.38,40.49,40.37,40.43,616200.0,29.9773,30.0589,29.9699,30.0144,616200.0
2010-09-15 13:30:00,40.43,40.49,40.38,40.46,793400.0,30.0144,30.0589,29.9773,30.0367,793400.0
2010-09-15 14:00:00,40.46,40.72,40.46,40.58,1010200.0,30.0367,30.2297,30.0367,30.1258,1010200.0
2010-09-15 14:30:00,40.57,40.57,40.37,40.42,1114600.0,30.1183,30.1183,29.9699,30.007,1114600.0
2010-09-15 15:00:00,40.42,40.63,40.41,40.62,1039200.0,30.007,30.1629,29.9996,30.1555,1039200.0
2010-09-15 15:30:00,40.63,40.73,40.55,40.7,1862400.0,30.1629,30.2371,30.1035,30.2148,1862400.0
2010-09-16 09:30:00,40.59,41.07,40.58,40.96,2743200.0,30.1332,30.4895,30.1258,30.4079,2743200.0
2010-09-16 10:00:00,40.96,41.29,40.83,41.1,3068000.0,30.4079,30.6528,30.3114,30.5118,3068000.0
2010-09-16 10:30:00,41.09,41.1,40.73,40.74,1714000.0,30.5044,30.5118,30.2371,30.2445,1714000.0
2010-09-16 11:00:00,40.74,40.8,40.65,40.71,1150600.0,30.2445,30.2891,30.1777,30.2223,1150600.0
2010-09-16 11:30:00,40.71,40.8,40.59,40.72,699200.0,30.2223,30.2891,30.1332,30.2297,699200.0
2010-09-16 12:00:00,40.72,40.78,40.64,40.72,415800.0,30.2297,30.2742,30.1703,30.2297,415800.0
2010-09-16 12:30:00,40.72,40.76,40.67,40.75,387400.0,30.2297,30.2594,30.1926,30.252,387400.0
2010-09-16 13:00:00,40.76,40.79,40.62,40.68,438000.0,30.2594,30.2817,30.1555,30.2,438000.0
2010-09-16 13:30:00,40.68,40.76,40.63,40.69,370000.0,30.2,30.2594,30.1629,30.2074,370000.0
2010-09-16 14:00:00,40.69,40.85,40.68,40.81,673800.0,30.2074,30.3262,30.2,30.2965,673800.0
2010-09-16 14:30:00,40.81,40.94,40.8,40.85,702800.0,30.2965,30.393,30.2891,30.3262,702800.0
2010-09-16 15:00:00,40.85,40.87,40.77,40.84,736200.0,30.3262,30.3411,30.2668,30.3188,736200.0
2010-09-16 15:30:00,40.84,40.9,40.81,40.9,1595600.0,30.3188,30.3633,30.2965,30.3633,1595600.0
2010-09-17 09:30:00,41.18,41.18,40.57,40.68,3575000.0,30.5712,30.5712,30.1183,30.2,3575000.0
2010-09-17 10:00:00,40.68,40.93,40.6,40.86,1284400.0,30.2,30.3856,30.1406,30.3336,1284400.0
2010-09-17 10:30:00,40.87,41.06,40.81,40.97,1272200.0,30.3411,30.4821,30.2965,30.4153,1272200.0
2010-09-17 11:00:00,40.97,41.06,40.78,40.81,808600.0,30.4153,30.4821,30.2742,30.2965,808600.0
2010-09-17 11:30:00,40.8,40.84,40.74,40.79,738400.0,30.2891,30.3188,30.2445,30.2817,738400.0
2010-09-17 12:00:00,40.78,40.93,40.78,40.89,328200.0,30.2742,30.3856,30.2742,30.3559,328200.0
2010-09-17 12:30:00,40.89,40.95,40.76,40.77,409600.0,30.3559,30.4004,30.2594,30.2668,409600.0
2010-09-17 13:00:00,40.77,40.88,40.76,40.85,353200.0,30.2668,30.3485,30.2594,30.3262,353200.0
2010-09-17 13:30:00,40.85,40.96,40.82,40.85,472600.0,30.3262,30.4079,30.3039,30.3262,472600.0
2010-09-17 14:00:00,40.85,40.97,40.8,40.9,499400.0,30.3262,30.4153,30.2891,30.3633,499400.0
2010-09-17 14:30:00,40.9,40.95,40.85,40.87,501000.0,30.3633,30.4004,30.3262,30.3411,501000.0
2010-09-17 15:00:00,40.86,40.91,40.68,40.73,812600.0,30.3336,30.3707,30.2,30.2371,812600.0
2010-09-17 15:30:00,40.73,40.93,40.73,40.86,1684800.0,30.2371,30.3856,30.2371,30.3336,1684800.0
2010-09-20 09:30:00,41.02,41.32,40.94,41.06,4204600.0,30.4524,30.6751,30.393,30.4821,4204600.0
2010-09-20 10:00:00,41.06,41.6,41.05,41.51,3180400.0,30.4821,30.883,30.4747,30.8162,3180400.0
2010-09-20 10:30:00,41.51,41.84,41.41,41.77,2195200.0,30.8162,31.0612,30.7419,31.0092,2195200.0
2010-09-20 11:00:00,41.78,41.88,41.68,41.82,1306200.0,31.0166,31.0909,30.9424,31.0463,1306200.0
2010-09-20 11:30:00,41.82,41.88,41.55,41.62,950000.0,31.0463,31.0909,30.8459,30.8978,950000.0
2010-09-20 12:00:00,41.61,41.67,41.52,41.55,889600.0,30.8904,30.935,30.8236,30.8459,889600.0
2010-09-20 12:30:00,41.55,41.78,41.54,41.64,925200.0,30.8459,31.0166,30.8384,30.9127,925200.0
2010-09-20 13:00:00,41.65,41.67,41.54,41.67,586600.0,30.9201,30.935,30.8384,30.935,586600.0
2010-09-20 13:30:00,41.66,41.79,41.59,41.71,905800.0,30.9275,31.024,30.8756,30.9646,905800.0
2010-09-20 14:00:00,41.71,41.84,41.7,41.78,1054400.0,30.9646,31.0612,30.9572,31.0166,1054400.0
2010-09-20 14:30:00,41.79,41.83,41.73,41.82,682800.0,31.024,31.0537,30.9795,31.0463,682800.0
2010-09-20 15:00:00,41.82,41.85,41.76,41.81,1053000.0,31.0463,31.0686,31.0018,31.0389,1053000.0
2010-09-20 15:30:00,41.81,41.86,41.63,41.68,2405000.0,31.0389,31.076,30.9053,30.9424,2405000.0
2010-09-21 09:30:00,41.73,41.74,41.16,41.17,2362800.0,30.9795,30.9869,30.5563,30.5638,2362800.0
2010-09-21 10:00:00,41.17,41.19,40.87,41.04,2275200.0,30.5638,30.5786,30.3411,30.4673,2275200.0
2010-09-21 10:30:00,41.05,41.13,40.9,40.92,1112200.0,30.4747,30.5341,30.3633,30.3782,1112200.0
2010-09-21 11:00:00,40.91,40.94,40.67,40.7,1451800.0,30.3707,30.393,30.1926,30.2148,1451800.0
2010-09-21 11:30:00,40.7,40.72,40.48,40.57,1196400.0,30.2148,30.2297,30.0515,30.1183,1196400.0
2010-09-21 12:00:00,40.57,40.84,40.57,40.71,835200.0,30.1183,30.3188,30.1183,30.2223,835200.0
2010-09-21 12:30:00,40.71,40.78,40.7,40.74,372800.0,30.2223,30.2742,30.2148,30.2445,372800.0
2010-09-21 13:00:00,40.74,40.74,40.52,40.71,874400.0,30.2445,30.2445,30.0812,30.2223,874400.0
2010-09-21 13:30:00,40.71,40.88,40.64,40.87,666200.0,30.2223,30.3485,30.1703,30.3411,666200.0
2010-09-21 14:00:00,40.88,41.5,40.87,41.38,2719600.0,30.3485,30.8087,30.3411,30.7197,2719600.0
2010-09-21 14:30:00,41.37,41.72,41.26,41.48,2768000.0,30.7122,30.9721,30.6306,30.7939,2768000.0
2010-09-21 15:00:00,41.47,41.59,41.29,41.42,1919400.0,30.7865,30.8756,30.6528,30.7494,1919400.0
2010-09-21 15:30:00,41.42,41.56,41.2,41.55,2995400.0,30.7494,30.8533,30.586,30.8459,2995400.0
2010-09-22 09:30:00,41.81,42.5,41.76,42.46,4163600.0,31.0389,31.5511,31.0018,31.5214,4163600.0
2010-09-22 10:00:00,42.45,42.68,42.25,42.4,3316800.0,31.514,31.6848,31.3655,31.4769,3316800.0
2010-09-22 10:30:00,42.4,42.49,42.11,42.45,2143000.0,31.4769,31.5437,31.2616,31.514,2143000.0
2010-09-22 11:00:00,42.44,42.54,42.13,42.24,1576800.0,31.5066,31.5808,31.2764,31.3581,1576800.0
2010-09-22 11:30:00,42.24,42.33,42.05,42.3,1144800.0,31.3581,31.4249,31.2171,31.4027,1144800.0
2010-09-22 12:00:00,42.29,42.39,42.17,42.37,751000.0,31.3952,31.4695,31.3061,31.4546,751000.0
2010-09-22 12:30:00,42.37,42.48,42.31,42.35,713600.0,31.4546,31.5363,31.4101,31.4398,713600.0
2010-09-22 13:00:00,42.34,42.41,42.2,42.29,654400.0,31.4323,31.4843,31.3284,31.3952,654400.0
2010-09-22 13:30:00,42.29,42.37,42.24,42.31,658800.0,31.3952,31.4546,31.3581,31.4101,658800.0
2010-09-22 14:00:00,42.31,42.31,41.98,42.05,1001800.0,31.4101,31.4101,31.1651,31.2171,1001800.0
2010-09-22 14:30:00,42.05,42.31,41.99,42.31,1142800.0,31.2171,31.4101,31.1725,31.4101,1142800.0
2010-09-22 15:00:00,42.3,42.34,42.12,42.15,1056400.0,31.4027,31.4323,31.269,31.2913,1056400.0
2010-09-22 15:30:00,42.15,42.29,42.13,42.25,1805600.0,31.2913,31.3952,31.2764,31.3655,1805600.0
2010-09-23 09:30:00,41.6,41.76,40.97,41.03,3984200.0,30.883,31.0018,30.4153,30.4598,3984200.0
2010-09-23 10:00:00,41.04,41.72,41.04,41.7,3048400.0,30.4673,30.9721,30.4673,30.9572,3048400.0
2010-09-23 10:30:00,41.71,42.29,41.63,42.12,3791800.0,30.9646,31.3952,30.9053,31.269,3791800.0
2010-09-23 11:00:00,42.12,42.48,42.05,42.45,1463600.0,31.269,31.5363,31.2171,31.514,1463600.0
2010-09-23 11:30:00,42.45,42.49,42.35,42.4,1139200.0,31.514,31.5437,31.4398,31.4769,1139200.0
2010-09-23 12:00:00,42.4,42.5,42.35,42.49,1092000.0,31.4769,31.5511,31.4398,31.5437,1092000.0
2010-09-23 12:30:00,42.49,42.62,42.49,42.54,1114600.0,31.5437,31.6402,31.5437,31.5808,1114600.0
2010-09-23 13:00:00,42.54,42.59,42.51,42.55,519600.0,31.5808,31.6179,31.5586,31.5882,519600.0
2010-09-23 13:30:00,42.55,42.56,42.33,42.37,764000.0,31.5882,31.5957,31.4249,31.4546,764000.0
2010-09-23 14:00:00,42.37,42.55,42.37,42.52,711000.0,31.4546,31.5882,31.4546,31.566,711000.0
2010-09-23 14:30:00,42.51,42.57,42.23,42.24,1116000.0,31.5586,31.6031,31.3507,31.3581,1116000.0
2010-09-23 15:00:00,42.24,42.27,42.16,42.19,1257000.0,31.3581,31.3804,31.2987,31.321,1257000.0
2010-09-23 15:30:00,42.2,42.21,42.01,42.13,1987800.0,31.3284,31.3358,31.1874,31.2764,1987800.0
2010-09-24 09:30:00,43.0,43.7,42.88,43.58,4333200.0,31.9223,32.442,31.8332,32.3529,4333200.0
2010-09-24 10:00:00,43.56,43.74,43.49,43.65,1909600.0,32.3381,32.4717,32.2861,32.4049,1909600.0
2010-09-24 10:30:00,43.65,43.66,43.32,43.32,1547800.0,32.4049,32.4123,32.1599,32.1599,1547800.0
2010-09-24 11:00:00,43.32,43.41,43.17,43.36,1739000.0,32.1599,32.2267,32.0485,32.1896,1739000.0
2010-09-24 11:30:00,43.36,43.38,43.23,43.25,676600.0,32.1896,32.2044,32.0931,32.1079,676600.0
2010-09-24 12:00:00,43.24,43.44,43.22,43.42,766600.0,32.1005,32.249,32.0856,32.2341,766600.0
2010-09-24 12:30:00,43.43,43.52,43.36,43.51,1108000.0,32.2415,32.3084,32.1896,32.3009,1108000.0
2010-09-24 13:00:00,43.51,43.62,43.5,43.61,660600.0,32.3009,32.3826,32.2935,32.3752,660600.0
2010-09-24 13:30:00,43.61,43.66,43.51,43.53,609800.0,32.3752,32.4123,32.3009,32.3158,609800.0
2010-09-24 14:00:00,43.54,43.58,43.43,43.46,710200.0,32.3232,32.3529,32.2415,32.2638,710200.0
2010-09-24 14:30:00,43.46,43.54,43.38,43.42,838000.0,32.2638,32.3232,32.2044,32.2341,838000.0
2010-09-24 15:00:00,43.42,43.43,43.22,43.24,1191600.0,32.2341,32.2415,32.0856,32.1005,1191600.0
2010-09-24 15:30:00,43.23,43.39,43.22,43.26,2497600.0,32.0931,32.2118,32.0856,32.1153,2497600.0
2010-09-27 09:30:00,43.18,43.36,42.88,43.17,2494400.0,32.0559,32.1896,31.8332,32.0485,2494400.0
2010-09-27 10:00:00,43.16,43.41,43.12,43.38,1253400.0,32.0411,32.2267,32.0114,32.2044,1253400.0
2010-09-27 10:30:00,43.38,43.65,43.2,43.6,1565200.0,32.2044,32.4049,32.0708,32.3677,1565200.0
2010-09-27 11:00:00,43.6,43.62,43.38,43.51,1004000.0,32.3677,32.3826,32.2044,32.3009,1004000.0
2010-09-27 11:30:00,43.49,43.52,43.18,43.24,804800.0,32.2861,32.3084,32.0559,32.1005,804800.0
2010-09-27 12:00:00,43.24,43.31,43.2,43.24,506400.0,32.1005,32.1525,32.0708,32.1005,506400.0
2010-09-27 12:30:00,43.24,43.27,43.19,43.23,534400.0,32.1005,32.1228,32.0634,32.0931,534400.0
2010-09-27 13:00:00,43.22,43.29,43.17,43.25,404200.0,32.0856,32.1376,32.0485,32.1079,404200.0
2010-09-27 13:30:00,43.24,43.35,43.17,43.29,597400.0,32.1005,32.1822,32.0485,32.1376,597400.0
2010-09-27 14:00:00,43.27,43.49,43.27,43.49,709200.0,32.1228,32.2861,32.1228,32.2861,709200.0
2010-09-27 14:30:00,43.48,43.62,43.46,43.52,828200.0,32.2787,32.3826,32.2638,32.3084,828200.0
2010-09-27 15:00:00,43.51,43.52,43.41,43.49,626600.0,32.3009,32.3084,32.2267,32.2861,626600.0
2010-09-27 15:30:00,43.49,43.49,43.26,43.3,1818000.0,32.2861,32.2861,32.1153,32.145,1818000.0
2010-09-28 09:30:00,43.34,43.34,42.42,42.64,3374600.0,32.1747,32.1747,31.4917,31.6551,3374600.0
2010-09-28 10:00:00,42.65,42.77,42.41,42.69,2362800.0,31.6625,31.7516,31.4843,31.6922,2362800.0
2010-09-28 10:30:00,42.67,43.11,42.67,42.99,2198400.0,31.6773,32.004,31.6773,31.9149,2198400.0
2010-09-28 11:00:00,42.99,43.32,42.95,43.25,1576000.0,31.9149,32.1599,31.8852,32.1079,1576000.0
2010-09-28 11:30:00,43.26,43.38,43.12,43.16,1105000.0,32.1153,32.2044,32.0114,32.0411,1105000.0
2010-09-28 12:00:00,43.16,43.27,43.01,43.13,854800.0,32.0411,32.1228,31.9297,32.0188,854800.0
2010-09-28 12:30:00,43.13,43.27,43.07,43.27,747400.0,32.0188,32.1228,31.9743,32.1228,747400.0
2010-09-28 13:00:00,43.26,43.49,43.26,43.49,1229800.0,32.1153,32.2861,32.1153,32.2861,1229800.0
2010-09-28 13:30:00,43.49,43.67,43.48,43.59,1202400.0,32.2861,32.4197,32.2787,32.3603,1202400.0
2010-09-28 14:00:00,43.59,43.59,43.35,43.36,815200.0,32.3603,32.3603,32.1822,32.1896,815200.0
2010-09-28 14:30:00,43.36,43.4,43.2,43.27,1320400.0,32.1896,32.2193,32.0708,32.1228,1320400.0
2010-09-28 15:00:00,43.27,43.47,43.2,43.4,2066400.0,32.1228,32.2712,32.0708,32.2193,2066400.0
2010-09-28 15:30:00,43.4,43.63,43.38,43.51,2095000.0,32.2193,32.39,32.2044,32.3009,2095000.0
2010-09-29 09:30:00,43.47,43.96,43.31,43.54,2772600.0,32.2712,32.635,32.1525,32.3232,2772600.0
2010-09-29 10:00:00,43.52,43.77,43.25,43.39,2044200.0,32.3084,32.494,32.1079,32.2118,2044200.0
2010-09-29 10:30:00,43.4,43.6,43.35,43.54,1249800.0,32.2193,32.3677,32.1822,32.3232,1249800.0
2010-09-29 11:00:00,43.53,43.59,43.42,43.52,689800.0,32.3158,32.3603,32.2341,32.3084,689800.0
2010-09-29 11:30:00,43.54,43.74,43.5,43.52,1295600.0,32.3232,32.4717,32.2935,32.3084,1295600.0
2010-09-29 12:00:00,43.52,43.82,43.52,43.68,984400.0,32.3084,32.5311,32.3084,32.4271,984400.0
2010-09-29 12:30:00,43.68,43.68,43.41,43.43,763800.0,32.4271,32.4271,32.2267,32.2415,763800.0
2010-09-29 13:00:00,43.43,43.48,43.35,43.4,724200.0,32.2415,32.2787,32.1822,32.2193,724200.0
2010-09-29 13:30:00,43.4,43.47,43.29,43.3,808800.0,32.2193,32.2712,32.1376,32.145,808800.0
2010-09-29 14:00:00,43.31,43.42,43.08,43.1,1759600.0,32.1525,32.2341,31.9817,31.9966,1759600.0
2010-09-29 14:30:00,43.11,43.27,43.1,43.15,1035000.0,32.004,32.1228,31.9966,32.0337,1035000.0
2010-09-29 15:00:00,43.14,43.21,42.9,42.94,1666200.0,32.0263,32.0782,31.8481,31.8778,1666200.0
2010-09-29 15:30:00,42.94,43.1,42.83,43.08,2486400.0,31.8778,31.9966,31.7961,31.9817,2486400.0
2010-09-30 09:30:00,43.43,43.63,42.87,43.02,3143400.0,32.2415,32.39,31.8258,31.9372,3143400.0
2010-09-30 10:00:00,43.01,43.02,42.63,42.73,2305600.0,31.9297,31.9372,31.6476,31.7219,2305600.0
2010-09-30 10:30:00,42.73,42.84,42.44,42.48,1890200.0,31.7219,31.8035,31.5066,31.5363,1890200.0
2010-09-30 11:00:00,42.48,42.55,42.12,42.17,2613600.0,31.5363,31.5882,31.269,31.3061,2613600.0
2010-09-30 11:30:00,42.18,42.58,42.13,42.51,1505400.0,31.3136,31.6105,31.2764,31.5586,1505400.0
2010-09-30 12:00:00,42.49,42.49,42.26,42.37,946400.0,31.5437,31.5437,31.373,31.4546,946400.0
2010-09-30 12:30:00,42.37,42.6,42.35,42.49,1069000.0,31.4546,31.6254,31.4398,31.5437,1069000.0
2010-09-30 13:00:00,42.49,42.61,42.42,42.61,521400.0,31.5437,31.6328,31.4917,31.6328,521400.0
2010-09-30 13:30:00,42.62,42.62,42.39,42.47,571600.0,31.6402,31.6402,31.4695,31.5289,571600.0
2010-09-30 14:00:00,42.47,42.51,42.28,42.49,735800.0,31.5289,31.5586,31.3878,31.5437,735800.0
2010-09-30 14:30:00,42.49,42.76,42.47,42.7,963400.0,31.5437,31.7441,31.5289,31.6996,963400.0
2010-09-30 15:00:00,42.7,42.8,42.55,42.77,1235600.0,31.6996,31.7738,31.5882,31.7516,1235600.0
2010-09-30 15:30:00,42.77,42.83,42.67,42.68,2490800.0,31.7516,31.7961,31.6773,31.6848,2490800.0
2010-10-01 09:30:00,43.48,43.88,43.47,43.72,3812600.0,32.2787,32.5756,32.2712,32.4568,3812600.0
2010-10-01 10:00:00,43.7,44.0,43.5,43.52,4422000.0,32.442,32.6647,32.2935,32.3084,4422000.0
2010-10-01 10:30:00,43.51,43.58,43.19,43.46,2342800.0,32.3009,32.3529,32.0634,32.2638,2342800.0
2010-10-01 11:00:00,43.47,43.51,43.27,43.34,1713600.0,32.2712,32.3009,32.1228,32.1747,1713600.0
2010-10-01 11:30:00,43.33,43.54,43.3,43.49,1068000.0,32.1673,32.3232,32.145,32.2861,1068000.0
2010-10-01 12:00:00,43.49,43.63,43.43,43.62,811800.0,32.2861,32.39,32.2415,32.3826,811800.0
2010-10-01 12:30:00,43.62,43.79,43.59,43.77,816600.0,32.3826,32.5088,32.3603,32.494,816600.0
2010-10-01 13:00:00,43.77,44.12,43.76,44.12,2307000.0,32.494,32.7538,32.4865,32.7538,2307000.0
2010-10-01 13:30:00,44.12,44.12,43.91,44.06,1544400.0,32.7538,32.7538,32.5979,32.7092,1544400.0
2010-10-01 14:00:00,44.06,44.27,44.06,44.12,1566800.0,32.7092,32.8651,32.7092,32.7538,1566800.0
2010-10-01 14:30:00,44.12,44.39,44.1,44.37,2536400.0,32.7538,32.9542,32.7389,32.9394,2536400.0
2010-10-01 15:00:00,44.37,44.63,44.33,44.55,2787600.0,32.9394,33.1324,32.9097,33.073,2787600.0
2010-10-01 15:30:00,44.55,44.65,44.51,44.6,3971800.0,33.073,33.1472,33.0433,33.1101,3971800.0
2010-10-04 09:30:00,44.22,44.3,43.92,44.05,2771800.0,32.828,32.8874,32.6053,32.7018,2771800.0
2010-10-04 10:00:00,44.07,44.17,43.86,44.03,2348000.0,32.7167,32.7909,32.5608,32.687,2348000.0
2010-10-04 10:30:00,44.02,44.08,43.88,43.97,1926200.0,32.6795,32.7241,32.5756,32.6424,1926200.0
2010-10-04 11:00:00,43.97,43.98,43.72,43.96,1672800.0,32.6424,32.6499,32.4568,32.635,1672800.0
2010-10-04 11:30:00,43.95,44.0,43.77,43.84,2350400.0,32.6276,32.6647,32.494,32.5459,2350400.0
2010-10-04 12:00:00,43.84,43.84,43.62,43.67,2204800.0,32.5459,32.5459,32.3826,32.4197,2204800.0
2010-10-04 12:30:00,43.66,43.67,43.44,43.46,1649400.0,32.4123,32.4197,32.249,32.2638,1649400.0
2010-10-04 13:00:00,43.44,43.57,43.42,43.45,957200.0,32.249,32.3455,32.2341,32.2564,957200.0
2010-10-04 13:30:00,43.45,43.53,43.36,43.53,1135200.0,32.2564,32.3158,32.1896,32.3158,1135200.0
2010-10-04 14:00:00,43.53,43.56,43.34,43.41,1168200.0,32.3158,32.3381,32.1747,32.2267,1168200.0
2010-10-04 14:30:00,43.41,43.52,43.34,43.47,948000.0,32.2267,32.3084,32.1747,32.2712,948000.0
2010-10-04 15:00:00,43.47,43.65,43.43,43.62,1047600.0,32.2712,32.4049,32.2415,32.3826,1047600.0
2010-10-04 15:30:00,43.62,43.67,43.55,43.63,2222000.0,32.3826,32.4197,32.3306,32.39,2222000.0
2010-10-05 09:30:00,44.35,44.75,44.31,44.68,3584000.0,32.9245,33.2215,32.8948,33.1695,3584000.0
2010-10-05 10:00:00,44.67,44.94,44.37,44.9,2903800.0,33.1621,33.3625,32.9394,33.3328,2903800.0
2010-10-05 10:30:00,44.9,45.25,44.9,45.12,3081800.0,33.3328,33.5927,33.3328,33.4962,3081800.0
2010-10-05 11:00:00,45.12,45.29,45.06,45.21,1819400.0,33.4962,33.6224,33.4516,33.563,1819400.0
2010-10-05 11:30:00,45.21,45.55,45.19,45.48,2407400.0,33.563,33.8154,33.5481,33.7634,2407400.0
2010-10-05 12:00:00,45.49,45.59,45.38,45.5,1409000.0,33.7708,33.8451,33.6892,33.7783,1409000.0
2010-10-05 12:30:00,45.5,45.67,45.49,45.6,918000.0,33.7783,33.9045,33.7708,33.8525,918000.0
2010-10-05 13:00:00,45.6,45.66,45.49,45.51,1266600.0,33.8525,33.897,33.7708,33.7857,1266600.0
2010-10-05 13:30:00,45.52,45.61,45.47,45.61,1126600.0,33.7931,33.8599,33.756,33.8599,1126600.0
2010-10-05 14:00:00,45.61,45.82,45.6,45.74,1261400.0,33.8599,34.0158,33.8525,33.9564,1261400.0
2010-10-05 14:30:00,45.75,45.82,45.71,45.79,1033800.0,33.9639,34.0158,33.9342,33.9936,1033800.0
2010-10-05 15:00:00,45.8,45.9,45.77,45.81,1336800.0,34.001,34.0752,33.9787,34.0084,1336800.0
2010-10-05 15:30:00,45.81,45.83,45.54,45.59,2802200.0,34.0084,34.0233,33.808,33.8451,2802200.0
2010-10-06 09:30:00,45.76,46.49,45.73,46.49,4032800.0,33.9713,34.5132,33.949,34.5132,4032800.0
2010-10-06 10:00:00,46.49,46.74,46.37,46.57,3899800.0,34.5132,34.6988,34.4241,34.5726,3899800.0
2010-10-06 10:30:00,46.57,46.88,46.5,46.6,2239600.0,34.5726,34.8028,34.5206,34.5949,2239600.0
2010-10-06 11:00:00,46.6,46.87,46.47,46.87,1791400.0,34.5949,34.7953,34.4984,34.7953,1791400.0
2010-10-06 11:30:00,46.87,47.13,46.82,47.08,1967400.0,34.7953,34.9883,34.7582,34.9512,1967400.0
2010-10-06 12:00:00,47.08,47.18,46.92,46.93,1317400.0,34.9512,35.0255,34.8324,34.8399,1317400.0
2010-10-06 12:30:00,46.94,46.95,46.75,46.77,1388600.0,34.8473,34.8547,34.7062,34.7211,1388600.0
2010-10-06 13:00:00,46.77,46.77,46.58,46.65,1103000.0,34.7211,34.7211,34.58,34.632,1103000.0
2010-10-06 13:30:00,46.65,46.78,46.59,46.65,1092600.0,34.632,34.7285,34.5875,34.632,1092600.0
2010-10-06 14:00:00,46.65,46.69,46.43,46.51,1453200.0,34.632,34.6617,34.4687,34.5281,1453200.0
2010-10-06 14:30:00,46.52,46.61,46.44,46.54,1269800.0,34.5355,34.6023,34.4761,34.5503,1269800.0
2010-10-06 15:00:00,46.53,46.7,46.49,46.69,1512800.0,34.5429,34.6691,34.5132,34.6617,1512800.0
2010-10-06 15:30:00,46.7,46.81,46.57,46.81,2902200.0,34.6691,34.7508,34.5726,34.7508,2902200.0
2010-10-07 09:30:00,46.82,46.94,45.92,46.09,5388200.0,34.7582,34.8473,34.0901,34.2163,5388200.0
2010-10-07 10:00:00,46.09,46.31,45.95,46.22,2181800.0,34.2163,34.3796,34.1123,34.3128,2181800.0
2010-10-07 10:30:00,46.21,46.22,45.64,45.71,2721000.0,34.3054,34.3128,33.8822,33.9342,2721000.0
2010-10-07 11:00:00,45.7,45.72,45.47,45.64,1990200.0,33.9267,33.9416,33.756,33.8822,1990200.0
2010-10-07 11:30:00,45.64,45.83,45.5,45.67,1258000.0,33.8822,34.0233,33.7783,33.9045,1258000.0
2010-10-07 12:00:00,45.67,45.7,45.12,45.13,1888000.0,33.9045,33.9267,33.4962,33.5036,1888000.0
2010-10-07 12:30:00,45.13,45.27,44.93,45.27,2851200.0,33.5036,33.6075,33.3551,33.6075,2851200.0
2010-10-07 13:00:00,45.26,45.53,45.24,45.38,1050400.0,33.6001,33.8005,33.5852,33.6892,1050400.0
2010-10-07 13:30:00,45.38,45.54,45.23,45.51,866400.0,33.6892,33.808,33.5778,33.7857,866400.0
2010-10-07 14:00:00,45.52,45.73,45.52,45.58,1227000.0,33.7931,33.949,33.7931,33.8377,1227000.0
2010-10-07 14:30:00,45.58,45.69,45.45,45.69,1029000.0,33.8377,33.9193,33.7411,33.9193,1029000.0
2010-10-07 15:00:00,45.69,45.72,45.55,45.59,921400.0,33.9193,33.9416,33.8154,33.8451,921400.0
2010-10-07 15:30:00,45.59,45.72,45.51,45.7,2699400.0,33.8451,33.9416,33.7857,33.9267,2699400.0
2010-10-08 09:30:00,46.16,47.04,46.0,46.93,4689600.0,34.2682,34.9215,34.1495,34.8399,4689600.0
2010-10-08 10:00:00,46.93,47.43,46.88,47.05,3747800.0,34.8399,35.2111,34.8028,34.929,3747800.0
2010-10-08 10:30:00,47.04,47.24,46.92,47.21,2024400.0,34.9215,35.07,34.8324,35.0477,2024400.0
2010-10-08 11:00:00,47.21,47.74,47.21,47.74,2870000.0,35.0477,35.4412,35.0477,35.4412,2870000.0
2010-10-08 11:30:00,47.73,47.76,47.35,47.46,1489800.0,35.4338,35.456,35.1517,35.2333,1489800.0
2010-10-08 12:00:00,47.46,47.5,47.35,47.43,794200.0,35.2333,35.263,35.1517,35.2111,794200.0
2010-10-08 12:30:00,47.43,47.82,47.41,47.81,1205800.0,35.2111,35.5006,35.1962,35.4932,1205800.0
2010-10-08 13:00:00,47.81,47.81,47.6,47.67,1000600.0,35.4932,35.4932,35.3373,35.3892,1000600.0
2010-10-08 13:30:00,47.67,47.74,47.63,47.7,724800.0,35.3892,35.4412,35.3595,35.4115,724800.0
2010-10-08 14:00:00,47.7,47.74,47.59,47.68,974200.0,35.4115,35.4412,35.3298,35.3967,974200.0
2010-10-08 14:30:00,47.69,47.83,47.68,47.8,1092600.0,35.4041,35.508,35.3967,35.4857,1092600.0
2010-10-08 15:00:00,47.8,47.96,47.8,47.84,1590000.0,35.4857,35.6045,35.4857,35.5154,1590000.0
2010-10-08 15:30:00,47.84,47.9,47.75,47.76,2848600.0,35.5154,35.56,35.4486,35.456,2848600.0
2010-10-11 09:30:00,47.83,48.1,47.43,47.74,2625800.0,35.508,35.7085,35.2111,35.4412,2625800.0
2010-10-11 10:00:00,47.74,48.29,47.74,48.03,2044000.0,35.4412,35.8495,35.4412,35.6565,2044000.0
2010-10-11 10:30:00,48.03,48.1,47.35,47.49,2017400.0,35.6565,35.7085,35.1517,35.2556,2017400.0
2010-10-11 11:00:00,47.49,47.73,47.33,47.71,1220600.0,35.2556,35.4338,35.1368,35.4189,1220600.0
2010-10-11 11:30:00,47.71,47.73,47.5,47.5,528800.0,35.4189,35.4338,35.263,35.263,528800.0
2010-10-11 12:00:00,47.51,47.74,47.35,47.69,933400.0,35.2705,35.4412,35.1517,35.4041,933400.0
2010-10-11 12:30:00,47.69,47.84,47.6,47.82,599800.0,35.4041,35.5154,35.3373,35.5006,599800.0
2010-10-11 13:00:00,47.84,47.99,47.77,47.9,573200.0,35.5154,35.6268,35.4635,35.56,573200.0
2010-10-11 13:30:00,47.9,48.01,47.85,47.97,505600.0,35.56,35.6416,35.5229,35.6119,505600.0
2010-10-11 14:00:00,47.97,47.98,47.85,47.92,415800.0,35.6119,35.6194,35.5229,35.5748,415800.0
2010-10-11 14:30:00,47.93,47.95,47.77,47.85,660000.0,35.5822,35.5971,35.4635,35.5229,660000.0
2010-10-11 15:00:00,47.85,47.92,47.61,47.64,737600.0,35.5229,35.5748,35.3447,35.367,737600.0
2010-10-11 15:30:00,47.63,47.72,47.44,47.72,1564800.0,35.3595,35.4264,35.2185,35.4264,1564800.0
2010-10-12 09:30:00,47.4,47.45,46.46,46.73,3620600.0,35.1888,35.2259,34.491,34.6914,3620600.0
2010-10-12 10:00:00,46.75,47.13,46.7,46.93,2001600.0,34.7062,34.9883,34.6691,34.8399,2001600.0
2010-10-12 10:30:00,46.92,47.43,46.9,47.3,1752800.0,34.8324,35.2111,34.8176,35.1146,1752800.0
2010-10-12 11:00:00,47.3,47.4,47.17,47.34,1059800.0,35.1146,35.1888,35.018,35.1442,1059800.0
2010-10-12 11:30:00,47.34,47.38,46.95,47.07,1256800.0,35.1442,35.1739,34.8547,34.9438,1256800.0
2010-10-12 12:00:00,47.07,47.21,46.97,46.99,850000.0,34.9438,35.0477,34.8696,34.8844,850000.0
2010-10-12 12:30:00,46.99,47.15,46.97,47.12,740600.0,34.8844,35.0032,34.8696,34.9809,740600.0
2010-10-12 13:00:00,47.12,47.14,47.08,47.11,635800.0,34.9809,34.9958,34.9512,34.9735,635800.0
2010-10-12 13:30:00,47.12,47.27,47.07,47.25,792600.0,34.9809,35.0923,34.9438,35.0774,792600.0
2010-10-12 14:00:00,47.24,47.74,47.12,47.48,2634600.0,35.07,35.4412,34.9809,35.2482,2634600.0
2010-10-12 14:30:00,47.48,47.51,47.24,47.41,1316600.0,35.2482,35.2705,35.07,35.1962,1316600.0
2010-10-12 15:00:00,47.41,47.75,47.27,47.71,1344600.0,35.1962,35.4486,35.0923,35.4189,1344600.0
2010-10-12 15:30:00,47.7,47.8,47.63,47.71,2223000.0,35.4115,35.4857,35.3595,35.4189,2223000.0
2010-10-13 09:30:00,48.28,48.99,48.23,48.76,4624800.0,35.9506,36.4793,35.9134,36.308,4624800.0
2010-10-13 10:00:00,48.75,49.13,48.73,48.87,2859400.0,36.3006,36.5835,36.2857,36.3899,2859400.0
2010-10-13 10:30:00,48.87,49.27,48.77,49.21,2114200.0,36.3899,36.6878,36.3155,36.6431,2114200.0
2010-10-13 11:00:00,49.21,49.37,49.13,49.16,1729600.0,36.6431,36.7623,36.5835,36.6059,1729600.0
2010-10-13 11:30:00,49.16,49.35,49.13,49.29,1835400.0,36.6059,36.7474,36.5835,36.7027,1835400.0
2010-10-13 12:00:00,49.29,49.6,49.29,49.58,1871400.0,36.7027,36.9335,36.7027,36.9186,1871400.0
2010-10-13 12:30:00,49.58,49.74,49.57,49.63,1627600.0,36.9186,37.0378,36.9112,36.9559,1627600.0
2010-10-13 13:00:00,49.63,49.75,49.54,49.7,1424800.0,36.9559,37.0452,36.8888,37.008,1424800.0
2010-10-13 13:30:00,49.71,49.95,49.71,49.87,1656000.0,37.0154,37.1941,37.0154,37.1346,1656000.0
2010-10-13 14:00:00,49.86,49.93,49.75,49.86,1744200.0,37.1271,37.1792,37.0452,37.1271,1744200.0
2010-10-13 14:30:00,49.86,49.96,49.68,49.7,1609400.0,37.1271,37.2016,36.9931,37.008,1609400.0
2010-10-13 15:00:00,49.7,49.74,49.55,49.63,2286200.0,37.008,37.0378,36.8963,36.9559,2286200.0
2010-10-13 15:30:00,49.63,49.72,49.46,49.57,3440200.0,36.9559,37.0229,36.8293,36.9112,3440200.0
2010-10-14 09:30:00,49.58,49.69,49.09,49.44,3911000.0,36.9186,37.0005,36.5538,36.8144,3911000.0
2010-10-14 10:00:00,49.42,50.17,49.38,49.93,4299400.0,36.7995,37.358,36.7697,37.1792,4299400.0
2010-10-14 10:30:00,49.94,50.1,49.87,50.07,2110200.0,37.1867,37.3058,37.1346,37.2835,2110200.0
2010-10-14 11:00:00,50.08,50.1,49.83,49.88,2005800.0,37.2909,37.3058,37.1048,37.142,2005800.0
2010-10-14 11:30:00,49.88,49.95,49.58,49.6,2425000.0,37.142,37.1941,36.9186,36.9335,2425000.0
2010-10-14 12:00:00,49.59,49.72,49.46,49.51,1942200.0,36.9261,37.0229,36.8293,36.8665,1942200.0
2010-10-14 12:30:00,49.51,49.7,49.31,49.63,1556200.0,36.8665,37.008,36.7176,36.9559,1556200.0
2010-10-14 13:00:00,49.63,49.69,49.31,49.55,1637600.0,36.9559,37.0005,36.7176,36.8963,1637600.0
2010-10-14 13:30:00,49.55,49.83,49.55,49.79,1500600.0,36.8963,37.1048,36.8963,37.075,1500600.0
2010-10-14 14:00:00,49.8,49.81,49.67,49.71,1121600.0,37.0824,37.0899,36.9856,37.0154,1121600.0
2010-10-14 14:30:00,49.7,49.71,49.38,49.44,1480000.0,37.008,37.0154,36.7697,36.8144,1480000.0
2010-10-14 15:00:00,49.45,49.46,49.22,49.38,2327200.0,36.8218,36.8293,36.6506,36.7697,2327200.0
2010-10-14 15:30:00,49.38,49.57,49.38,49.48,3426400.0,36.7697,36.9112,36.7697,36.8442,3426400.0
2010-10-15 09:30:00,49.53,49.68,49.02,49.07,4138000.0,36.8814,36.9931,36.5016,36.5389,4138000.0
2010-10-15 10:00:00,49.06,49.3,48.35,48.58,3679800.0,36.5314,36.7101,36.0027,36.174,3679800.0
2010-10-15 10:30:00,48.6,48.88,48.42,48.85,1932400.0,36.1889,36.3974,36.0549,36.375,1932400.0
2010-10-15 11:00:00,48.85,49.07,48.76,49.01,1940000.0,36.375,36.5389,36.308,36.4942,1940000.0
2010-10-15 11:30:00,49.01,49.2,48.9,48.96,1606600.0,36.4942,36.6357,36.4123,36.457,1606600.0
2010-10-15 12:00:00,48.96,49.06,48.73,48.83,1355600.0,36.457,36.5314,36.2857,36.3602,1355600.0
2010-10-15 12:30:00,48.83,49.1,48.83,49.03,756400.0,36.3602,36.5612,36.3602,36.5091,756400.0
2010-10-15 13:00:00,49.04,49.07,48.94,49.06,846200.0,36.5165,36.5389,36.4421,36.5314,846200.0
2010-10-15 13:30:00,49.06,49.08,48.75,48.85,1038400.0,36.5314,36.5463,36.3006,36.375,1038400.0
2010-10-15 14:00:00,48.87,48.87,48.58,48.66,1455800.0,36.3899,36.3899,36.174,36.2336,1455800.0
2010-10-15 14:30:00,48.65,48.8,48.63,48.72,1115600.0,36.2261,36.3378,36.2112,36.2782,1115600.0
2010-10-15 15:00:00,48.72,48.91,48.65,48.83,1194000.0,36.2782,36.4197,36.2261,36.3602,1194000.0
2010-10-15 15:30:00,48.83,49.05,48.79,49.01,2508400.0,36.3602,36.524,36.3304,36.4942,2508400.0
2010-10-18 09:30:00,48.27,48.49,47.85,48.29,3763400.0,35.9432,36.107,35.6304,35.9581,3763400.0
2010-10-18 10:00:00,48.29,48.63,48.26,48.43,1894600.0,35.9581,36.2112,35.9357,36.0623,1894600.0
2010-10-18 10:30:00,48.43,48.69,48.35,48.63,1629400.0,36.0623,36.2559,36.0027,36.2112,1629400.0
2010-10-18 11:00:00,48.63,48.63,48.25,48.3,1024600.0,36.2112,36.2112,35.9283,35.9655,1024600.0
2010-10-18 11:30:00,48.31,48.33,48.03,48.22,1297600.0,35.9729,35.9878,35.7645,35.9059,1297600.0
2010-10-18 12:00:00,48.23,48.27,48.15,48.23,744000.0,35.9134,35.9432,35.8538,35.9134,744000.0
2010-10-18 12:30:00,48.24,48.34,48.18,48.32,603200.0,35.9208,35.9953,35.8761,35.9804,603200.0
2010-10-18 13:00:00,48.32,48.35,48.19,48.19,831800.0,35.9804,36.0027,35.8836,35.8836,831800.0
2010-10-18 13:30:00,48.19,48.23,48.1,48.15,600600.0,35.8836,35.9134,35.8166,35.8538,600600.0
2010-10-18 14:00:00,48.15,48.3,48.11,48.24,780600.0,35.8538,35.9655,35.824,35.9208,780600.0
2010-10-18 14:30:00,48.24,48.27,48.15,48.24,868000.0,35.9208,35.9432,35.8538,35.9208,868000.0
2010-10-18 15:00:00,48.24,48.33,48.17,48.22,1651000.0,35.9208,35.9878,35.8687,35.9059,1651000.0
2010-10-18 15:30:00,48.22,48.32,48.06,48.17,2586600.0,35.9059,35.9804,35.7868,35.8687,2586600.0
2010-10-19 09:30:00,46.43,46.69,46.0,46.6,5358400.0,34.573,34.7666,34.2529,34.6996,5358400.0
2010-10-19 10:00:00,46.6,47.19,46.53,47.16,3615000.0,34.6996,35.139,34.6475,35.1166,3615000.0
2010-10-19 10:30:00,47.16,47.3,46.8,46.97,2957600.0,35.1166,35.2209,34.8486,34.9751,2957600.0
2010-10-19 11:00:00,46.97,46.99,46.69,46.82,1554800.0,34.9751,34.99,34.7666,34.8635,1554800.0
2010-10-19 11:30:00,46.83,47.19,46.83,47.04,1269600.0,34.8709,35.139,34.8709,35.0273,1269600.0
2010-10-19 12:00:00,47.04,47.05,46.85,47.02,912000.0,35.0273,35.0347,34.8858,35.0124,912000.0
2010-10-19 12:30:00,47.02,47.1,46.91,47.07,778400.0,35.0124,35.0719,34.9305,35.0496,778400.0
2010-10-19 13:00:00,47.07,47.09,46.63,46.65,1125000.0,35.0496,35.0645,34.722,34.7369,1125000.0
2010-10-19 13:30:00,46.64,46.73,46.45,46.46,1773600.0,34.7294,34.7964,34.5879,34.5954,1773600.0
2010-10-19 14:00:00,46.47,46.57,46.27,46.41,1847600.0,34.6028,34.6773,34.4539,34.5582,1847600.0
2010-10-19 14:30:00,46.41,46.69,46.37,46.51,1453800.0,34.5582,34.7666,34.5284,34.6326,1453800.0
2010-10-19 15:00:00,46.5,46.58,46.16,46.2,1967800.0,34.6252,34.6847,34.372,34.4018,1967800.0
2010-10-19 15:30:00,46.18,46.47,46.13,46.35,3214200.0,34.3869,34.6028,34.3497,34.5135,3214200.0
2010-10-20 09:30:00,46.89,47.25,46.71,47.07,3025600.0,34.9156,35.1836,34.7815,35.0496,3025600.0
2010-10-20 10:00:00,47.09,47.54,46.99,47.49,2529000.0,35.0645,35.3996,34.99,35.3624,2529000.0
2010-10-20 10:30:00,47.47,47.91,47.47,47.7,2469600.0,35.3475,35.6751,35.3475,35.5187,2469600.0
2010-10-20 11:00:00,47.72,47.9,47.59,47.87,1285000.0,35.5336,35.6676,35.4368,35.6453,1285000.0
2010-10-20 11:30:00,47.87,47.91,47.62,47.62,881600.0,35.6453,35.6751,35.4592,35.4592,881600.0
2010-10-20 12:00:00,47.62,47.88,47.56,47.88,1370200.0,35.4592,35.6528,35.4145,35.6528,1370200.0
2010-10-20 12:30:00,47.88,48.1,47.8,48.01,1407400.0,35.6528,35.8166,35.5932,35.7496,1407400.0
2010-10-20 13:00:00,48.01,48.1,47.88,47.94,569600.0,35.7496,35.8166,35.6528,35.6974,569600.0
2010-10-20 13:30:00,47.94,48.04,47.85,47.88,595600.0,35.6974,35.7719,35.6304,35.6528,595600.0
2010-10-20 14:00:00,47.88,47.99,47.76,47.91,1031200.0,35.6528,35.7347,35.5634,35.6751,1031200.0
2010-10-20 14:30:00,47.91,48.12,47.79,47.87,1442400.0,35.6751,35.8315,35.5857,35.6453,1442400.0
2010-10-20 15:00:00,47.87,47.93,47.63,47.88,1285800.0,35.6453,35.69,35.4666,35.6528,1285800.0
2010-10-20 15:30:00,47.88,47.88,47.52,47.68,2277400.0,35.6528,35.6528,35.3847,35.5038,2277400.0
2010-10-21 09:30:00,49.49,49.83,48.87,49.22,6765600.0,36.8516,37.1048,36.3899,36.6506,6765600.0
2010-10-21 10:00:00,49.22,49.22,48.71,48.76,2925600.0,36.6506,36.6506,36.2708,36.308,2925600.0
2010-10-21 10:30:00,48.77,48.88,48.5,48.73,2498400.0,36.3155,36.3974,36.1144,36.2857,2498400.0
2010-10-21 11:00:00,48.71,48.82,48.41,48.6,1945400.0,36.2708,36.3527,36.0474,36.1889,1945400.0
2010-10-21 11:30:00,48.59,48.73,48.11,48.46,2686800.0,36.1814,36.2857,35.824,36.0846,2686800.0
2010-10-21 12:00:00,48.45,48.49,47.97,48.15,1535000.0,36.0772,36.107,35.7198,35.8538,1535000.0
2010-10-21 12:30:00,48.15,48.16,47.33,47.52,2930000.0,35.8538,35.8613,35.2432,35.3847,2930000.0
2010-10-21 13:00:00,47.52,48.04,47.52,47.88,1620200.0,35.3847,35.7719,35.3847,35.6528,1620200.0
2010-10-21 13:30:00,47.88,47.9,47.29,47.31,1680800.0,35.6528,35.6676,35.2134,35.2283,1680800.0
2010-10-21 14:00:00,47.31,47.62,47.21,47.54,1679600.0,35.2283,35.4592,35.1539,35.3996,1679600.0
2010-10-21 14:30:00,47.53,47.96,47.45,47.95,1715000.0,35.3921,35.7123,35.3326,35.7049,1715000.0
2010-10-21 15:00:00,47.94,48.45,47.81,48.27,3250600.0,35.6974,36.0772,35.6006,35.9432,3250600.0
2010-10-21 15:30:00,48.27,48.37,47.98,48.24,2847400.0,35.9432,36.0176,35.7272,35.9208,2847400.0
2010-10-22 09:30:00,48.23,48.27,47.08,47.1,3539200.0,35.9134,35.9432,35.0571,35.0719,3539200.0
2010-10-22 10:00:00,47.1,47.44,46.97,47.22,2032000.0,35.0719,35.3251,34.9751,35.1613,2032000.0
2010-10-22 10:30:00,47.22,47.24,46.73,47.13,2099800.0,35.1613,35.1762,34.7964,35.0943,2099800.0
2010-10-22 11:00:00,47.14,47.31,47.02,47.19,1096400.0,35.1017,35.2283,35.0124,35.139,1096400.0
2010-10-22 11:30:00,47.18,47.38,47.03,47.04,1102200.0,35.1315,35.2804,35.0198,35.0273,1102200.0
2010-10-22 12:00:00,47.02,47.2,47.0,47.1,851600.0,35.0124,35.1464,34.9975,35.0719,851600.0
2010-10-22 12:30:00,47.1,47.19,46.66,46.7,1111400.0,35.0719,35.139,34.7443,34.7741,1111400.0
2010-10-22 13:00:00,46.7,46.7,46.55,46.63,1455600.0,34.7741,34.7741,34.6624,34.722,1455600.0
2010-10-22 13:30:00,46.63,46.82,46.51,46.62,1127600.0,34.722,34.8635,34.6326,34.7145,1127600.0
2010-10-22 14:00:00,46.62,46.86,46.55,46.82,855600.0,34.7145,34.8932,34.6624,34.8635,855600.0
2010-10-22 14:30:00,46.82,46.86,46.6,46.74,881200.0,34.8635,34.8932,34.6996,34.8039,881200.0
2010-10-22 15:00:00,46.73,46.95,46.65,46.87,1531200.0,34.7964,34.9603,34.7369,34.9007,1531200.0
2010-10-22 15:30:00,46.88,47.04,46.84,47.02,2505800.0,34.9081,35.0273,34.8783,35.0124,2505800.0
2010-10-25 09:30:00,48.53,48.92,48.44,48.57,3922400.0,36.1368,36.4272,36.0697,36.1665,3922400.0
2010-10-25 10:00:00,48.57,48.7,48.44,48.51,2025000.0,36.1665,36.2634,36.0697,36.1219,2025000.0
2010-10-25 10:30:00,48.5,48.5,48.04,48.3,2445000.0,36.1144,36.1144,35.7719,35.9655,2445000.0
2010-10-25 11:00:00,48.29,48.36,48.07,48.24,1351200.0,35.9581,36.0102,35.7942,35.9208,1351200.0
2010-10-25 11:30:00,48.24,48.31,48.05,48.12,847800.0,35.9208,35.9729,35.7793,35.8315,847800.0
2010-10-25 12:00:00,48.12,48.16,47.77,47.85,1029200.0,35.8315,35.8613,35.5708,35.6304,1029200.0
2010-10-25 12:30:00,47.85,48.1,47.81,48.0,951400.0,35.6304,35.8166,35.6006,35.7421,951400.0
2010-10-25 13:00:00,47.99,48.12,47.88,48.1,770200.0,35.7347,35.8315,35.6528,35.8166,770200.0
2010-10-25 13:30:00,48.1,48.19,48.07,48.13,633800.0,35.8166,35.8836,35.7942,35.8389,633800.0
2010-10-25 14:00:00,48.13,48.33,48.09,48.27,519200.0,35.8389,35.9878,35.8091,35.9432,519200.0
2010-10-25 14:30:00,48.27,48.35,48.12,48.24,633800.0,35.9432,36.0027,35.8315,35.9208,633800.0
2010-10-25 15:00:00,48.25,48.46,48.24,48.38,1313800.0,35.9283,36.0846,35.9208,36.0251,1313800.0
2010-10-25 15:30:00,48.38,48.44,48.0,48.06,2751800.0,36.0251,36.0697,35.7421,35.7868,2751800.0
2010-10-26 09:30:00,47.49,48.28,47.25,48.23,3118000.0,35.3624,35.9506,35.1836,35.9134,3118000.0
2010-10-26 10:00:00,48.22,48.74,48.11,48.6,2762600.0,35.9059,36.2931,35.824,36.1889,2762600.0
2010-10-26 10:30:00,48.6,48.72,48.38,48.67,1275200.0,36.1889,36.2782,36.0251,36.241,1275200.0
2010-10-26 11:00:00,48.7,48.83,48.58,48.74,1860000.0,36.2634,36.3602,36.174,36.2931,1860000.0
2010-10-26 11:30:00,48.75,48.91,48.7,48.91,847600.0,36.3006,36.4197,36.2634,36.4197,847600.0
2010-10-26 12:00:00,48.91,48.94,48.77,48.77,777800.0,36.4197,36.4421,36.3155,36.3155,777800.0
2010-10-26 12:30:00,48.78,48.87,48.67,48.84,830800.0,36.3229,36.3899,36.241,36.3676,830800.0
2010-10-26 13:00:00,48.83,48.99,48.83,48.87,922800.0,36.3602,36.4793,36.3602,36.3899,922800.0
2010-10-26 13:30:00,48.86,49.0,48.77,48.82,1107800.0,36.3825,36.4867,36.3155,36.3527,1107800.0
2010-10-26 14:00:00,48.81,48.87,48.65,48.79,899600.0,36.3453,36.3899,36.2261,36.3304,899600.0
2010-10-26 14:30:00,48.79,49.02,48.67,48.91,1195800.0,36.3304,36.5016,36.241,36.4197,1195800.0
2010-10-26 15:00:00,48.91,49.21,48.88,49.14,1709400.0,36.4197,36.6431,36.3974,36.591,1709400.0
2010-10-26 15:30:00,49.14,49.18,48.99,49.13,2634200.0,36.591,36.6208,36.4793,36.5835,2634200.0
2010-10-27 09:30:00,48.05,48.2,47.6,47.85,3855400.0,35.7793,35.891,35.4443,35.6304,3855400.0
2010-10-27 10:00:00,47.86,47.9,47.38,47.52,2606200.0,35.6379,35.6676,35.2804,35.3847,2606200.0
2010-10-27 10:30:00,47.52,47.88,47.43,47.44,1941600.0,35.3847,35.6528,35.3177,35.3251,1941600.0
2010-10-27 11:00:00,47.44,47.55,47.27,47.41,1937600.0,35.3251,35.407,35.1985,35.3028,1937600.0
2010-10-27 11:30:00,47.41,47.59,47.35,47.35,1076000.0,35.3028,35.4368,35.2581,35.2581,1076000.0
2010-10-27 12:00:00,47.35,47.49,47.26,47.29,942800.0,35.2581,35.3624,35.1911,35.2134,942800.0
2010-10-27 12:30:00,47.3,47.35,47.05,47.13,1221800.0,35.2209,35.2581,35.0347,35.0943,1221800.0
2010-10-27 13:00:00,47.13,47.3,47.02,47.29,826600.0,35.0943,35.2209,35.0124,35.2134,826600.0
2010-10-27 13:30:00,47.29,47.38,47.15,47.37,681400.0,35.2134,35.2804,35.1092,35.273,681400.0
2010-10-27 14:00:00,47.38,47.46,47.32,47.32,1141800.0,35.2804,35.34,35.2358,35.2358,1141800.0
2010-10-27 14:30:00,47.33,47.66,47.23,47.52,1641400.0,35.2432,35.4889,35.1687,35.3847,1641400.0
2010-10-27 15:00:00,47.52,47.6,47.35,47.47,1072600.0,35.3847,35.4443,35.2581,35.3475,1072600.0
2010-10-27 15:30:00,47.47,47.84,47.47,47.77,2804600.0,35.3475,35.623,35.3475,35.5708,2804600.0
2010-10-28 09:30:00,48.49,48.75,48.23,48.47,3689800.0,36.107,36.3006,35.9134,36.0921,3689800.0
2010-10-28 10:00:00,48.47,48.6,47.88,47.93,2290000.0,36.0921,36.1889,35.6528,35.69,2290000.0
2010-10-28 10:30:00,47.95,48.1,47.68,48.01,1896600.0,35.7049,35.8166,35.5038,35.7496,1896600.0
2010-10-28 11:00:00,48.0,48.46,47.96,48.41,1340800.0,35.7421,36.0846,35.7123,36.0474,1340800.0
2010-10-28 11:30:00,48.41,48.41,48.06,48.08,954800.0,36.0474,36.0474,35.7868,35.8017,954800.0
2010-10-28 12:00:00,48.07,48.07,47.8,47.8,1007000.0,35.7942,35.7942,35.5932,35.5932,1007000.0
2010-10-28 12:30:00,47.81,47.98,47.77,47.83,849400.0,35.6006,35.7272,35.5708,35.6155,849400.0
2010-10-28 13:00:00,47.82,48.1,47.77,47.95,1500600.0,35.6081,35.8166,35.5708,35.7049,1500600.0
2010-10-28 13:30:00,47.95,48.02,47.81,47.85,680800.0,35.7049,35.757,35.6006,35.6304,680800.0
2010-10-28 14:00:00,47.85,48.08,47.83,47.88,704200.0,35.6304,35.8017,35.6155,35.6528,704200.0
2010-10-28 14:30:00,47.88,47.95,47.77,47.83,745200.0,35.6528,35.7049,35.5708,35.6155,745200.0
2010-10-28 15:00:00,47.82,48.03,47.73,47.85,1109600.0,35.6081,35.7645,35.5411,35.6304,1109600.0
2010-10-28 15:30:00,47.86,48.0,47.68,47.74,2405600.0,35.6379,35.7421,35.5038,35.5485,2405600.0
2010-10-29 09:30:00,47.34,47.68,47.13,47.24,2156600.0,35.2507,35.5038,35.0943,35.1762,2156600.0
2010-10-29 10:00:00,47.24,47.66,47.2,47.48,1543200.0,35.1762,35.4889,35.1464,35.3549,1543200.0
2010-10-29 10:30:00,47.47,47.56,47.23,47.44,867200.0,35.3475,35.4145,35.1687,35.3251,867200.0
2010-10-29 11:00:00,47.44,47.49,47.16,47.2,970800.0,35.3251,35.3624,35.1166,35.1464,970800.0
2010-10-29 11:30:00,47.22,47.27,47.0,47.03,1131400.0,35.1613,35.1985,34.9975,35.0198,1131400.0
2010-10-29 12:00:00,47.04,47.18,47.03,47.15,742000.0,35.0273,35.1315,35.0198,35.1092,742000.0
2010-10-29 12:30:00,47.16,47.41,47.16,47.41,738200.0,35.1166,35.3028,35.1166,35.3028,738200.0
2010-10-29 13:00:00,47.41,47.41,47.27,47.37,627600.0,35.3028,35.3028,35.1985,35.273,627600.0
2010-10-29 13:30:00,47.37,47.47,47.33,47.47,514000.0,35.273,35.3475,35.2432,35.3475,514000.0
2010-10-29 14:00:00,47.47,47.55,47.39,47.5,714600.0,35.3475,35.407,35.2879,35.3698,714600.0
2010-10-29 14:30:00,47.49,47.52,47.33,47.35,648400.0,35.3624,35.3847,35.2432,35.2581,648400.0
2010-10-29 15:00:00,47.35,47.5,47.3,47.49,1156000.0,35.2581,35.3698,35.2209,35.3624,1156000.0
2010-10-29 15:30:00,47.49,47.64,47.38,47.38,2827800.0,35.3624,35.474,35.2804,35.2804,2827800.0
2010-11-01 09:30:00,48.23,48.33,47.97,48.1,2289800.0,35.9134,35.9878,35.7198,35.8166,2289800.0
2010-11-01 10:00:00,48.1,48.2,47.77,47.87,1989600.0,35.8166,35.891,35.5708,35.6453,1989600.0
2010-11-01 10:30:00,47.88,48.06,47.67,48.01,1449000.0,35.6528,35.7868,35.4964,35.7496,1449000.0
2010-11-01 11:00:00,47.99,47.99,47.65,47.74,915000.0,35.7347,35.7347,35.4815,35.5485,915000.0
2010-11-01 11:30:00,47.73,48.02,47.51,48.02,1199400.0,35.5411,35.757,35.3772,35.757,1199400.0
2010-11-01 12:00:00,48.02,48.05,47.83,48.01,858000.0,35.757,35.7793,35.6155,35.7496,858000.0
2010-11-01 12:30:00,48.0,48.05,47.81,47.88,932200.0,35.7421,35.7793,35.6006,35.6528,932200.0
2010-11-01 13:00:00,47.88,47.99,47.77,47.85,535600.0,35.6528,35.7347,35.5708,35.6304,535600.0
2010-11-01 13:30:00,47.87,48.02,47.87,47.96,728000.0,35.6453,35.757,35.6453,35.7123,728000.0
2010-11-01 14:00:00,47.96,48.09,47.86,47.92,899400.0,35.7123,35.8091,35.6379,35.6825,899400.0
2010-11-01 14:30:00,47.91,48.0,47.73,47.97,1078400.0,35.6751,35.7421,35.5411,35.7198,1078400.0
2010-11-01 15:00:00,47.97,47.99,47.63,47.88,1695800.0,35.7198,35.7347,35.4666,35.6528,1695800.0
2010-11-01 15:30:00,47.88,48.12,47.85,48.1,2436600.0,35.6528,35.8315,35.6304,35.8166,2436600.0
2010-11-02 09:30:00,48.7,48.75,48.31,48.69,3433000.0,36.2634,36.3006,35.9729,36.2559,3433000.0
2010-11-02 10:00:00,48.69,49.04,48.68,48.88,3788600.0,36.2559,36.5165,36.2485,36.3974,3788600.0
2010-11-02 10:30:00,48.88,48.88,48.61,48.71,1809000.0,36.3974,36.3974,36.1963,36.2708,1809000.0
2010-11-02 11:00:00,48.71,48.87,48.67,48.81,947000.0,36.2708,36.3899,36.241,36.3453,947000.0
2010-11-02 11:30:00,48.81,48.85,48.79,48.82,708800.0,36.3453,36.375,36.3304,36.3527,708800.0
2010-11-02 12:00:00,48.83,48.92,48.76,48.79,856000.0,36.3602,36.4272,36.308,36.3304,856000.0
2010-11-02 12:30:00,48.79,48.92,48.77,48.9,685800.0,36.3304,36.4272,36.3155,36.4123,685800.0
2010-11-02 13:00:00,48.9,48.98,48.88,48.93,1017600.0,36.4123,36.4718,36.3974,36.4346,1017600.0
2010-11-02 13:30:00,48.93,49.13,48.93,48.98,1427400.0,36.4346,36.5835,36.4346,36.4718,1427400.0
2010-11-02 14:00:00,48.98,49.13,48.91,49.09,1143200.0,36.4718,36.5835,36.4197,36.5538,1143200.0
2010-11-02 14:30:00,49.09,49.13,48.81,48.82,1270800.0,36.5538,36.5835,36.3453,36.3527,1270800.0
2010-11-02 15:00:00,48.82,48.88,48.72,48.72,1171800.0,36.3527,36.3974,36.2782,36.2782,1171800.0
2010-11-02 15:30:00,48.73,48.85,48.7,48.82,1966000.0,36.2857,36.375,36.2634,36.3527,1966000.0
2010-11-03 09:30:00,48.8,48.93,48.15,48.24,2142200.0,36.3378,36.4346,35.8538,35.9208,2142200.0
2010-11-03 10:00:00,48.26,48.43,48.17,48.27,1147600.0,35.9357,36.0623,35.8687,35.9432,1147600.0
2010-11-03 10:30:00,48.27,48.43,47.89,47.92,1572400.0,35.9432,36.0623,35.6602,35.6825,1572400.0
2010-11-03 11:00:00,47.93,47.99,47.52,47.65,1622000.0,35.69,35.7347,35.3847,35.4815,1622000.0
2010-11-03 11:30:00,47.64,47.97,47.64,47.76,1026800.0,35.474,35.7198,35.474,35.5634,1026800.0
2010-11-03 12:00:00,47.76,47.76,47.52,47.63,712800.0,35.5634,35.5634,35.3847,35.4666,712800.0
2010-11-03 12:30:00,47.62,47.79,47.59,47.69,556600.0,35.4592,35.5857,35.4368,35.5113,556600.0
2010-11-03 13:00:00,47.67,47.89,47.67,47.82,758800.0,35.4964,35.6602,35.4964,35.6081,758800.0
2010-11-03 13:30:00,47.82,47.88,47.77,47.88,464000.0,35.6081,35.6528,35.5708,35.6528,464000.0
2010-11-03 14:00:00,47.88,48.53,47.67,47.77,3647400.0,35.6528,36.1368,35.4964,35.5708,3647400.0
2010-11-03 14:30:00,47.77,48.63,47.55,48.42,3293400.0,35.5708,36.2112,35.407,36.0549,3293400.0
2010-11-03 15:00:00,48.41,48.74,48.38,48.4,2851400.0,36.0474,36.2931,36.0251,36.04,2851400.0
2010-11-03 15:30:00,48.4,48.57,48.26,48.53,2502600.0,36.04,36.1665,35.9357,36.1368,2502600.0
2010-11-04 09:30:00,50.02,50.74,49.93,50.54,6867800.0,37.2463,37.7824,37.1792,37.6335,6867800.0
2010-11-04 10:00:00,50.55,50.69,50.34,50.67,2840200.0,37.6409,37.7452,37.4845,37.7303,2840200.0
2010-11-04 10:30:00,50.67,50.79,50.5,50.67,2614400.0,37.7303,37.8196,37.6037,37.7303,2614400.0
2010-11-04 11:00:00,50.68,50.75,50.53,50.75,1817000.0,37.7377,37.7898,37.626,37.7898,1817000.0
2010-11-04 11:30:00,50.74,51.04,50.74,50.88,3008600.0,37.7824,38.0058,37.7824,37.8866,3008600.0
2010-11-04 12:00:00,50.88,51.01,50.74,50.93,1192600.0,37.8866,37.9834,37.7824,37.9239,1192600.0
2010-11-04 12:30:00,50.93,51.05,50.79,50.97,1313600.0,37.9239,38.0132,37.8196,37.9537,1313600.0
2010-11-04 13:00:00,50.98,51.27,50.94,51.23,1393000.0,37.9611,38.177,37.9313,38.1473,1393000.0
2010-11-04 13:30:00,51.23,51.3,51.0,51.02,1676200.0,38.1473,38.1994,37.976,37.9909,1676200.0
2010-11-04 14:00:00,51.02,51.45,51.01,51.45,1677400.0,37.9909,38.3111,37.9834,38.3111,1677400.0
2010-11-04 14:30:00,51.45,51.65,51.39,51.57,1533800.0,38.3111,38.46,38.2664,38.4004,1533800.0
2010-11-04 15:00:00,51.57,51.85,51.51,51.84,2075400.0,38.4004,38.6089,38.3558,38.6015,2075400.0
2010-11-04 15:30:00,51.84,51.98,51.77,51.94,4291000.0,38.6015,38.7057,38.5494,38.6759,4291000.0
2010-11-05 09:30:00,51.5,52.82,51.48,52.81,4283800.0,38.3483,39.3312,38.3334,39.3238,4283800.0
2010-11-05 10:00:00,52.81,53.08,52.63,53.02,3084200.0,39.3238,39.5248,39.1897,39.4801,3084200.0
2010-11-05 10:30:00,53.02,53.54,52.97,53.4,2813600.0,39.4801,39.8673,39.4429,39.7631,2813600.0
2010-11-05 11:00:00,53.39,53.52,53.08,53.29,1989000.0,39.7557,39.8525,39.5248,39.6812,1989000.0
2010-11-05 11:30:00,53.29,53.35,52.88,52.88,1541800.0,39.6812,39.7259,39.3759,39.3759,1541800.0
2010-11-05 12:00:00,52.88,52.93,52.62,52.77,1793000.0,39.3759,39.4131,39.1823,39.294,1793000.0
2010-11-05 12:30:00,52.77,52.81,52.51,52.68,1461200.0,39.294,39.3238,39.1004,39.227,1461200.0
2010-11-05 13:00:00,52.68,52.8,52.6,52.67,898200.0,39.227,39.3163,39.1674,39.2195,898200.0
2010-11-05 13:30:00,52.67,52.79,52.56,52.7,688000.0,39.2195,39.3089,39.1376,39.2419,688000.0
2010-11-05 14:00:00,52.71,52.75,52.27,52.37,1016400.0,39.2493,39.2791,38.9217,38.9961,1016400.0
2010-11-05 14:30:00,52.37,52.45,51.9,51.95,1821200.0,38.9961,39.0557,38.6462,38.6834,1821200.0
2010-11-05 15:00:00,51.96,52.22,51.85,52.1,1768600.0,38.6908,38.8844,38.6089,38.7951,1768600.0
2010-11-05 15:30:00,52.1,52.91,52.06,52.44,2830000.0,38.7951,39.3982,38.7653,39.0483,2830000.0
2010-11-08 09:30:00,52.1,52.18,51.6,51.67,2356200.0,38.7951,38.8547,38.4228,38.4749,2356200.0
2010-11-08 10:00:00,51.66,52.13,51.62,52.06,1284800.0,38.4674,38.8174,38.4377,38.7653,1284800.0
2010-11-08 10:30:00,52.06,52.09,51.81,51.81,1218000.0,38.7653,38.7876,38.5791,38.5791,1218000.0
2010-11-08 11:00:00,51.81,52.02,51.72,51.97,941600.0,38.5791,38.7355,38.5121,38.6983,941600.0
2010-11-08 11:30:00,51.98,52.27,51.89,52.18,847400.0,38.7057,38.9217,38.6387,38.8547,847400.0
2010-11-08 12:00:00,52.21,52.85,52.21,52.77,1366800.0,38.877,39.3536,38.877,39.294,1366800.0
2010-11-08 12:30:00,52.76,52.78,52.58,52.66,670200.0,39.2865,39.3014,39.1525,39.2121,670200.0
2010-11-08 13:00:00,52.64,52.69,52.38,52.43,777600.0,39.1972,39.2344,39.0036,39.0408,777600.0
2010-11-08 13:30:00,52.43,52.58,52.38,52.52,655800.0,39.0408,39.1525,39.0036,39.1078,655800.0
2010-11-08 14:00:00,52.51,52.7,52.49,52.64,490200.0,39.1004,39.2419,39.0855,39.1972,490200.0
2010-11-08 14:30:00,52.63,52.63,52.52,52.55,493200.0,39.1897,39.1897,39.1078,39.1302,493200.0
2010-11-08 15:00:00,52.55,52.73,52.52,52.69,908600.0,39.1302,39.2642,39.1078,39.2344,908600.0
2010-11-08 15:30:00,52.69,52.75,52.52,52.6,2079400.0,39.2344,39.2791,39.1078,39.1674,2079400.0
2010-11-09 09:30:00,53.91,54.26,53.62,53.69,3770600.0,40.1429,40.4035,39.9269,39.979,3770600.0
2010-11-09 10:00:00,53.71,54.0,53.48,53.75,2708800.0,39.9939,40.2099,39.8227,40.0237,2708800.0
2010-11-09 10:30:00,53.75,53.95,53.29,53.63,2060600.0,40.0237,40.1726,39.6812,39.9344,2060600.0
2010-11-09 11:00:00,53.62,53.87,53.52,53.81,2925400.0,39.9269,40.1131,39.8525,40.0684,2925400.0
2010-11-09 11:30:00,53.79,53.88,53.5,53.5,1633200.0,40.0535,40.1205,39.8376,39.8376,1633200.0
2010-11-09 12:00:00,53.51,53.87,53.46,53.74,1259600.0,39.845,40.1131,39.8078,40.0163,1259600.0
2010-11-09 12:30:00,53.76,53.82,53.58,53.6,936200.0,40.0312,40.0758,39.8971,39.912,936200.0
2010-11-09 13:00:00,53.59,53.74,53.1,53.12,3275000.0,39.9046,40.0163,39.5397,39.5546,3275000.0
2010-11-09 13:30:00,53.12,53.27,52.3,52.4,4443800.0,39.5546,39.6663,38.944,39.0185,4443800.0
2010-11-09 14:00:00,52.41,52.62,52.27,52.49,2413400.0,39.0259,39.1823,38.9217,39.0855,2413400.0
2010-11-09 14:30:00,52.5,52.91,52.49,52.77,1929600.0,39.0929,39.3982,39.0855,39.294,1929600.0
2010-11-09 15:00:00,52.77,52.8,51.71,51.74,3022200.0,39.294,39.3163,38.5047,38.527,3022200.0
2010-11-09 15:30:00,51.74,51.79,50.96,51.32,7089200.0,38.527,38.5642,37.9462,38.2143,7089200.0
2010-11-10 09:30:00,51.34,51.7,50.64,50.85,5315200.0,38.2292,38.4972,37.7079,37.8643,5315200.0
2010-11-10 10:00:00,50.85,50.93,50.31,50.32,3638800.0,37.8643,37.9239,37.4622,37.4696,3638800.0
2010-11-10 10:30:00,50.35,51.02,50.35,51.0,2846600.0,37.492,37.9909,37.492,37.976,2846600.0
2010-11-10 11:00:00,50.99,51.19,50.73,51.15,2013600.0,37.9685,38.1175,37.7749,38.0877,2013600.0
2010-11-10 11:30:00,51.15,51.73,51.1,51.63,2073400.0,38.0877,38.5196,38.0505,38.4451,2073400.0
2010-11-10 12:00:00,51.63,51.85,51.43,51.57,1692800.0,38.4451,38.6089,38.2962,38.4004,1692800.0
2010-11-10 12:30:00,51.56,51.83,51.52,51.7,931400.0,38.393,38.594,38.3632,38.4972,931400.0
2010-11-10 13:00:00,51.7,52.02,51.38,51.71,1740400.0,38.4972,38.7355,38.259,38.5047,1740400.0
2010-11-10 13:30:00,51.73,51.88,51.6,51.8,736200.0,38.5196,38.6313,38.4228,38.5717,736200.0
2010-11-10 14:00:00,51.81,52.23,51.79,52.13,1825800.0,38.5791,38.8919,38.5642,38.8174,1825800.0
2010-11-10 14:30:00,52.13,52.22,52.01,52.17,979400.0,38.8174,38.8844,38.7281,38.8472,979400.0
2010-11-10 15:00:00,52.18,52.23,51.88,52.1,1604400.0,38.8547,38.8919,38.6313,38.7951,1604400.0
2010-11-10 15:30:00,52.1,52.24,52.05,52.19,2207200.0,38.7951,38.8993,38.7579,38.8621,2207200.0
2010-11-11 09:30:00,52.83,53.44,52.33,52.92,6434000.0,39.3387,39.7929,38.9663,39.4057,6434000.0
2010-11-11 10:00:00,52.92,53.4,52.69,53.05,2425400.0,39.4057,39.7631,39.2344,39.5025,2425400.0
2010-11-11 10:30:00,53.06,53.13,52.79,53.06,1600800.0,39.5099,39.562,39.3089,39.5099,1600800.0
2010-11-11 11:00:00,53.07,53.18,52.8,52.86,1461000.0,39.5174,39.5993,39.3163,39.361,1461000.0
2010-11-11 11:30:00,52.86,53.12,52.83,53.09,1436800.0,39.361,39.5546,39.3387,39.5323,1436800.0
2010-11-11 12:00:00,53.06,53.45,53.05,53.2,1650400.0,39.5099,39.8003,39.5025,39.6142,1650400.0
2010-11-11 12:30:00,53.21,53.27,53.04,53.16,529400.0,39.6216,39.6663,39.495,39.5844,529400.0
2010-11-11 13:00:00,53.16,53.3,52.91,53.19,871000.0,39.5844,39.6886,39.3982,39.6067,871000.0
2010-11-11 13:30:00,53.19,53.38,53.17,53.38,896800.0,39.6067,39.7482,39.5918,39.7482,896800.0
2010-11-11 14:00:00,53.37,53.7,53.33,53.68,1448800.0,39.7408,39.9865,39.711,39.9716,1448800.0
2010-11-11 14:30:00,53.68,53.98,53.63,53.82,2444000.0,39.9716,40.195,39.9344,40.0758,2444000.0
2010-11-11 15:00:00,53.81,54.06,53.76,53.86,1696800.0,40.0684,40.2546,40.0312,40.1056,1696800.0
2010-11-11 15:30:00,53.85,54.02,53.55,54.01,3365200.0,40.0982,40.2248,39.8748,40.2173,3365200.0
2010-11-12 09:30:00,52.77,53.35,52.65,53.08,5497800.0,39.294,39.7259,39.2046,39.5248,5497800.0
2010-11-12 10:00:00,53.05,53.15,52.47,52.53,2741400.0,39.5025,39.5769,39.0706,39.1153,2741400.0
2010-11-12 10:30:00,52.52,52.6,51.97,51.99,3637200.0,39.1078,39.1674,38.6983,38.7132,3637200.0
2010-11-12 11:00:00,51.99,52.35,51.92,52.35,2372600.0,38.7132,38.9812,38.6611,38.9812,2372600.0
2010-11-12 11:30:00,52.34,52.38,51.79,51.85,1767400.0,38.9738,39.0036,38.5642,38.6089,1767400.0
2010-11-12 12:00:00,51.84,51.86,51.25,51.3,2899400.0,38.6015,38.6164,38.1622,38.1994,2899400.0
2010-11-12 12:30:00,51.27,51.44,51.11,51.4,2041000.0,38.177,38.3036,38.0579,38.2738,2041000.0
2010-11-12 13:00:00,51.4,51.68,51.13,51.6,2173000.0,38.2738,38.4823,38.0728,38.4228,2173000.0
2010-11-12 13:30:00,51.61,51.86,51.43,51.53,1623200.0,38.4302,38.6164,38.2962,38.3706,1623200.0
2010-11-12 14:00:00,51.52,51.68,51.45,51.52,1146200.0,38.3632,38.4823,38.3111,38.3632,1146200.0
2010-11-12 14:30:00,51.52,51.87,51.41,51.7,1143800.0,38.3632,38.6238,38.2813,38.4972,1143800.0
2010-11-12 15:00:00,51.69,52.02,51.69,51.84,1560800.0,38.4898,38.7355,38.4898,38.6015,1560800.0
2010-11-12 15:30:00,51.83,52.09,51.73,51.95,2714600.0,38.594,38.7876,38.5196,38.6834,2714600.0
2010-11-15 09:30:00,51.95,52.02,51.04,51.47,3561800.0,38.6834,38.7355,38.0058,38.326,3561800.0
2010-11-15 10:00:00,51.47,51.85,51.1,51.85,1728800.0,38.326,38.6089,38.0505,38.6089,1728800.0
2010-11-15 10:30:00,51.85,52.24,51.85,51.96,1863800.0,38.6089,38.8993,38.6089,38.6908,1863800.0
2010-11-15 11:00:00,51.94,51.99,51.52,51.77,1317600.0,38.6759,38.7132,38.3632,38.5494,1317600.0
2010-11-15 11:30:00,51.79,51.98,51.7,51.92,1124800.0,38.5642,38.7057,38.4972,38.6611,1124800.0
2010-11-15 12:00:00,51.92,52.1,51.85,52.01,989000.0,38.6611,38.7951,38.6089,38.7281,989000.0
2010-11-15 12:30:00,51.99,52.15,51.85,51.9,772200.0,38.7132,38.8323,38.6089,38.6462,772200.0
2010-11-15 13:00:00,51.91,51.97,51.68,51.85,629000.0,38.6536,38.6983,38.4823,38.6089,629000.0
2010-11-15 13:30:00,51.85,51.91,51.59,51.71,994800.0,38.6089,38.6536,38.4153,38.5047,994800.0
2010-11-15 14:00:00,51.7,51.85,51.38,51.45,1158200.0,38.4972,38.6089,38.259,38.3111,1158200.0
2010-11-15 14:30:00,51.46,51.48,51.25,51.37,1038000.0,38.3185,38.3334,38.1622,38.2515,1038000.0
2010-11-15 15:00:00,51.35,51.38,51.04,51.16,1509400.0,38.2366,38.259,38.0058,38.0951,1509400.0
2010-11-15 15:30:00,51.17,51.26,50.91,50.94,1864000.0,38.1026,38.1696,37.909,37.9313,1864000.0
2010-11-16 09:30:00,49.74,49.9,48.94,49.15,6900400.0,37.0378,37.1569,36.4421,36.5984,6900400.0
2010-11-16 10:00:00,49.13,49.35,48.9,48.99,4841800.0,36.5835,36.7474,36.4123,36.4793,4841800.0
2010-11-16 10:30:00,48.98,48.98,48.38,48.47,4453200.0,36.4718,36.4718,36.0251,36.0921,4453200.0
2010-11-16 11:00:00,48.47,48.52,48.01,48.29,3758400.0,36.0921,36.1293,35.7496,35.9581,3758400.0
2010-11-16 11:30:00,48.29,48.56,48.1,48.51,4157200.0,35.9581,36.1591,35.8166,36.1219,4157200.0
2010-11-16 12:00:00,48.49,48.63,48.33,48.48,1552400.0,36.107,36.2112,35.9878,36.0995,1552400.0
2010-11-16 12:30:00,48.49,48.51,48.25,48.45,1509800.0,36.107,36.1219,35.9283,36.0772,1509800.0
2010-11-16 13:00:00,48.45,48.53,48.15,48.51,1746000.0,36.0772,36.1368,35.8538,36.1219,1746000.0
2010-11-16 13:30:00,48.49,48.99,48.42,48.94,2429800.0,36.107,36.4793,36.0549,36.4421,2429800.0
2010-11-16 14:00:00,48.94,48.95,48.63,48.67,1766000.0,36.4421,36.4495,36.2112,36.241,1766000.0
2010-11-16 14:30:00,48.66,48.76,48.43,48.62,2234600.0,36.2336,36.308,36.0623,36.2038,2234600.0
2010-11-16 15:00:00,48.61,48.77,48.22,48.32,2538800.0,36.1963,36.3155,35.9059,35.9804,2538800.0
2010-11-16 15:30:00,48.31,48.85,48.31,48.83,4044000.0,35.9729,36.375,35.9729,36.3602,4044000.0
2010-11-17 09:30:00,48.52,48.99,48.29,48.91,3217600.0,36.1293,36.4793,35.9581,36.4197,3217600.0
2010-11-17 10:00:00,48.91,49.57,48.91,49.34,2881400.0,36.4197,36.9112,36.4197,36.7399,2881400.0
2010-11-17 10:30:00,49.35,49.48,49.18,49.37,1660800.0,36.7474,36.8442,36.6208,36.7623,1660800.0
2010-11-17 11:00:00,49.35,49.56,49.23,49.54,1796800.0,36.7474,36.9037,36.658,36.8888,1796800.0
2010-11-17 11:30:00,49.52,49.66,49.21,49.32,1543800.0,36.8739,36.9782,36.6431,36.725,1543800.0
2010-11-17 12:00:00,49.33,49.35,49.0,49.04,819000.0,36.7325,36.7474,36.4867,36.5165,819000.0
2010-11-17 12:30:00,49.06,49.12,48.81,48.83,1506200.0,36.5314,36.5761,36.3453,36.3602,1506200.0
2010-11-17 13:00:00,48.83,49.02,48.69,49.02,1011000.0,36.3602,36.5016,36.2559,36.5016,1011000.0
2010-11-17 13:30:00,49.01,49.11,48.74,48.87,946200.0,36.4942,36.5686,36.2931,36.3899,946200.0
2010-11-17 14:00:00,48.88,49.09,48.88,48.94,994000.0,36.3974,36.5538,36.3974,36.4421,994000.0
2010-11-17 14:30:00,48.94,49.06,48.85,48.89,866800.0,36.4421,36.5314,36.375,36.4048,866800.0
2010-11-17 15:00:00,48.89,48.94,48.38,48.39,2049400.0,36.4048,36.4421,36.0251,36.0325,2049400.0
2010-11-17 15:30:00,48.41,48.52,48.34,48.42,2481000.0,36.0474,36.1293,35.9953,36.0549,2481000.0
2010-11-18 09:30:00,49.88,50.22,49.77,50.16,3694800.0,37.142,37.3952,37.0601,37.3505,3694800.0
2010-11-18 10:00:00,50.17,50.67,50.12,50.48,3488400.0,37.358,37.7303,37.3207,37.5888,3488400.0
2010-11-18 10:30:00,50.48,50.74,50.3,50.55,1770000.0,37.5888,37.7824,37.4548,37.6409,1770000.0
2010-11-18 11:00:00,50.54,50.67,50.36,50.53,1528200.0,37.6335,37.7303,37.4994,37.626,1528200.0
2010-11-18 11:30:00,50.54,50.65,50.39,50.52,1119000.0,37.6335,37.7154,37.5218,37.6186,1119000.0
2010-11-18 12:00:00,50.5,50.62,50.49,50.59,947800.0,37.6037,37.693,37.5962,37.6707,947800.0
2010-11-18 12:30:00,50.59,50.65,50.5,50.6,724600.0,37.6707,37.7154,37.6037,37.6781,724600.0
2010-11-18 13:00:00,50.6,50.63,50.46,50.55,706000.0,37.6781,37.7005,37.5739,37.6409,706000.0
2010-11-18 13:30:00,50.54,50.6,50.43,50.45,811400.0,37.6335,37.6781,37.5516,37.5664,811400.0
2010-11-18 14:00:00,50.45,50.49,50.11,50.15,1340400.0,37.5664,37.5962,37.3133,37.3431,1340400.0
2010-11-18 14:30:00,50.15,50.35,50.12,50.25,1306000.0,37.3431,37.492,37.3207,37.4175,1306000.0
2010-11-18 15:00:00,50.25,50.3,50.06,50.16,1108800.0,37.4175,37.4548,37.276,37.3505,1108800.0
2010-11-18 15:30:00,50.16,50.17,49.85,49.92,3253600.0,37.3505,37.358,37.1197,37.1718,3253600.0
2010-11-19 09:30:00,49.37,49.48,48.9,49.36,3680000.0,36.7623,36.8442,36.4123,36.7548,3680000.0
2010-11-19 10:00:00,49.36,49.63,49.26,49.62,1737600.0,36.7548,36.9559,36.6803,36.9484,1737600.0
2010-11-19 10:30:00,49.61,50.34,49.55,50.16,2460600.0,36.941,37.4845,36.8963,37.3505,2460600.0
2010-11-19 11:00:00,50.16,50.48,50.13,50.4,1831400.0,37.3505,37.5888,37.3282,37.5292,1831400.0
2010-11-19 11:30:00,50.4,50.77,50.38,50.68,1892800.0,37.5292,37.8047,37.5143,37.7377,1892800.0
2010-11-19 12:00:00,50.69,50.73,50.54,50.58,755400.0,37.7452,37.7749,37.6335,37.6633,755400.0
2010-11-19 12:30:00,50.58,50.66,50.49,50.63,833600.0,37.6633,37.7228,37.5962,37.7005,833600.0
2010-11-19 13:00:00,50.64,50.71,50.53,50.58,766200.0,37.7079,37.7601,37.626,37.6633,766200.0
2010-11-19 13:30:00,50.58,50.69,50.57,50.68,620400.0,37.6633,37.7452,37.6558,37.7377,620400.0
2010-11-19 14:00:00,50.68,50.9,50.65,50.7,1196600.0,37.7377,37.9015,37.7154,37.7526,1196600.0
2010-11-19 14:30:00,50.7,50.87,50.66,50.8,789200.0,37.7526,37.8792,37.7228,37.8271,789200.0
2010-11-19 15:00:00,50.8,50.85,50.57,50.57,1172600.0,37.8271,37.8643,37.6558,37.6558,1172600.0
2010-11-19 15:30:00,50.57,50.97,50.51,50.89,3316600.0,37.6558,37.9537,37.6111,37.8941,3316600.0
2010-11-22 09:30:00,50.22,51.13,50.1,50.95,3086000.0,37.3952,38.0728,37.3058,37.9388,3086000.0
2010-11-22 10:00:00,50.96,51.25,50.67,50.7,1902200.0,37.9462,38.1622,37.7303,37.7526,1902200.0
2010-11-22 10:30:00,50.68,50.73,50.38,50.5,1932800.0,37.7377,37.7749,37.5143,37.6037,1932800.0
2010-11-22 11:00:00,50.51,50.59,50.29,50.34,1232600.0,37.6111,37.6707,37.4473,37.4845,1232600.0
2010-11-22 11:30:00,50.34,50.79,50.26,50.62,1102800.0,37.4845,37.8196,37.425,37.693,1102800.0
2010-11-22 12:00:00,50.63,50.65,50.41,50.47,843200.0,37.7005,37.7154,37.5367,37.5813,843200.0
2010-11-22 12:30:00,50.45,50.47,50.05,50.24,1546000.0,37.5664,37.5813,37.2686,37.4101,1546000.0
2010-11-22 13:00:00,50.25,50.26,49.99,50.17,1463200.0,37.4175,37.425,37.2239,37.358,1463200.0
2010-11-22 13:30:00,50.18,50.43,50.17,50.29,929600.0,37.3654,37.5516,37.358,37.4473,929600.0
2010-11-22 14:00:00,50.28,50.61,50.25,50.42,1048400.0,37.4399,37.6856,37.4175,37.5441,1048400.0
2010-11-22 14:30:00,50.42,50.74,50.32,50.71,926400.0,37.5441,37.7824,37.4696,37.7601,926400.0
2010-11-22 15:00:00,50.71,50.75,50.58,50.64,808800.0,37.7601,37.7898,37.6633,37.7079,808800.0
2010-11-22 15:30:00,50.65,51.08,50.58,51.02,2119600.0,37.7154,38.0356,37.6633,37.9909,2119600.0
2010-11-23 09:30:00,50.0,50.05,49.64,49.75,3505200.0,37.2314,37.2686,36.9633,37.0452,3505200.0
2010-11-23 10:00:00,49.75,49.87,49.31,49.59,2832200.0,37.0452,37.1346,36.7176,36.9261,2832200.0
2010-11-23 10:30:00,49.59,49.7,49.27,49.33,2070600.0,36.9261,37.008,36.6878,36.7325,2070600.0
2010-11-23 11:00:00,49.34,49.35,49.04,49.09,2050600.0,36.7399,36.7474,36.5165,36.5538,2050600.0
2010-11-23 11:30:00,49.1,49.25,48.97,49.22,1266000.0,36.5612,36.6729,36.4644,36.6506,1266000.0
2010-11-23 12:00:00,49.22,49.3,49.05,49.25,873600.0,36.6506,36.7101,36.524,36.6729,873600.0
2010-11-23 12:30:00,49.25,49.45,49.18,49.37,807800.0,36.6729,36.8218,36.6208,36.7623,807800.0
2010-11-23 13:00:00,49.38,49.52,49.22,49.52,878600.0,36.7697,36.8739,36.6506,36.8739,878600.0
2010-11-23 13:30:00,49.5,49.55,49.18,49.2,840200.0,36.8591,36.8963,36.6208,36.6357,840200.0
2010-11-23 14:00:00,49.2,49.34,49.1,49.23,1330800.0,36.6357,36.7399,36.5612,36.658,1330800.0
2010-11-23 14:30:00,49.22,49.42,49.12,49.36,933200.0,36.6506,36.7995,36.5761,36.7548,933200.0
2010-11-23 15:00:00,49.36,49.52,49.32,49.47,1343200.0,36.7548,36.8739,36.725,36.8367,1343200.0
2010-11-23 15:30:00,49.47,49.54,49.24,49.34,2326000.0,36.8367,36.8888,36.6654,36.7399,2326000.0
2010-11-24 09:30:00,49.84,50.44,49.6,50.07,3488000.0,37.1122,37.559,36.9335,37.2835,3488000.0
2010-11-24 10:00:00,50.06,50.24,49.9,50.17,1428400.0,37.276,37.4101,37.1569,37.358,1428400.0
2010-11-24 10:30:00,50.14,50.43,50.12,50.37,1552600.0,37.3356,37.5516,37.3207,37.5069,1552600.0
2010-11-24 11:00:00,50.37,50.49,50.24,50.34,1079400.0,37.5069,37.5962,37.4101,37.4845,1079400.0
2010-11-24 11:30:00,50.35,50.47,50.29,50.45,1051800.0,37.492,37.5813,37.4473,37.5664,1051800.0
2010-11-24 12:00:00,50.45,50.63,50.43,50.49,1212600.0,37.5664,37.7005,37.5516,37.5962,1212600.0
2010-11-24 12:30:00,50.49,50.51,50.27,50.35,710600.0,37.5962,37.6111,37.4324,37.492,710600.0
2010-11-24 13:00:00,50.36,50.5,50.34,50.35,575200.0,37.4994,37.6037,37.4845,37.492,575200.0
2010-11-24 13:30:00,50.35,50.35,50.16,50.21,602400.0,37.492,37.492,37.3505,37.3877,602400.0
2010-11-24 14:00:00,50.21,50.26,50.01,50.05,719000.0,37.3877,37.425,37.2388,37.2686,719000.0
2010-11-24 14:30:00,50.05,50.17,50.01,50.16,526200.0,37.2686,37.358,37.2388,37.3505,526200.0
2010-11-24 15:00:00,50.15,50.33,50.15,50.25,732400.0,37.3431,37.4771,37.3431,37.4175,732400.0
2010-11-24 15:30:00,50.24,50.36,50.12,50.36,1342800.0,37.4101,37.4994,37.3207,37.4994,1342800.0
2010-11-26 09:30:00,49.64,49.65,49.13,49.56,2328200.0,36.9633,36.9707,36.5835,36.9037,2328200.0
2010-11-26 10:00:00,49.58,49.6,49.31,49.33,1172200.0,36.9186,36.9335,36.7176,36.7325,1172200.0
2010-11-26 10:30:00,49.32,49.4,49.22,49.24,913400.0,36.725,36.7846,36.6506,36.6654,913400.0
2010-11-26 11:00:00,49.24,49.3,49.15,49.19,807400.0,36.6654,36.7101,36.5984,36.6282,807400.0
2010-11-26 11:30:00,49.19,49.23,48.91,49.02,1465800.0,36.6282,36.658,36.4197,36.5016,1465800.0
2010-11-26 12:00:00,49.02,49.14,48.9,49.05,997800.0,36.5016,36.591,36.4123,36.524,997800.0
2010-11-26 12:30:00,49.05,49.11,48.95,48.99,1469000.0,36.524,36.5686,36.4495,36.4793,1469000.0
2010-11-29 09:30:00,48.73,48.84,48.25,48.32,2547200.0,36.2857,36.3676,35.9283,35.9804,2547200.0
2010-11-29 10:00:00,48.34,48.6,48.18,48.53,2094400.0,35.9953,36.1889,35.8761,36.1368,2094400.0
2010-11-29 10:30:00,48.53,48.79,48.51,48.6,1510600.0,36.1368,36.3304,36.1219,36.1889,1510600.0
2010-11-29 11:00:00,48.6,49.22,48.46,49.19,1875600.0,36.1889,36.6506,36.0846,36.6282,1875600.0
2010-11-29 11:30:00,49.2,49.25,48.94,49.2,1353800.0,36.6357,36.6729,36.4421,36.6357,1353800.0
2010-11-29 12:00:00,49.2,50.04,49.19,49.8,2812200.0,36.6357,37.2612,36.6282,37.0824,2812200.0
2010-11-29 12:30:00,49.81,49.94,49.6,49.65,1225600.0,37.0899,37.1867,36.9335,36.9707,1225600.0
2010-11-29 13:00:00,49.66,49.67,49.25,49.29,1346600.0,36.9782,36.9856,36.6729,36.7027,1346600.0
2010-11-29 13:30:00,49.31,49.67,49.25,49.6,954800.0,36.7176,36.9856,36.6729,36.9335,954800.0
2010-11-29 14:00:00,49.6,49.82,49.52,49.79,869000.0,36.9335,37.0973,36.8739,37.075,869000.0
2010-11-29 14:30:00,49.8,50.04,49.77,49.92,1362800.0,37.0824,37.2612,37.0601,37.1718,1362800.0
2010-11-29 15:00:00,49.92,50.3,49.9,50.3,1715600.0,37.1718,37.4548,37.1569,37.4548,1715600.0
2010-11-29 15:30:00,50.3,50.8,50.23,50.63,5200600.0,37.4548,37.8271,37.4026,37.7005,5200600.0
2010-11-30 09:30:00,50.06,50.37,49.85,50.14,2330400.0,37.276,37.5069,37.1197,37.3356,2330400.0
2010-11-30 10:00:00,50.11,50.94,50.07,50.78,2627400.0,37.3133,37.9313,37.2835,37.8122,2627400.0
2010-11-30 10:30:00,50.79,50.88,50.41,50.77,1818200.0,37.8196,37.8866,37.5367,37.8047,1818200.0
2010-11-30 11:00:00,50.77,50.9,50.59,50.76,1177400.0,37.8047,37.9015,37.6707,37.7973,1177400.0
2010-11-30 11:30:00,50.77,50.94,50.65,50.85,963600.0,37.8047,37.9313,37.7154,37.8643,963600.0
2010-11-30 12:00:00,50.85,51.09,50.83,51.0,1556400.0,37.8643,38.043,37.8494,37.976,1556400.0
2010-11-30 12:30:00,51.0,51.41,50.91,51.38,1373800.0,37.976,38.2813,37.909,38.259,1373800.0
2010-11-30 13:00:00,51.35,51.59,51.29,51.35,2062800.0,38.2366,38.4153,38.1919,38.2366,2062800.0
2010-11-30 13:30:00,51.35,51.48,51.16,51.32,1144800.0,38.2366,38.3334,38.0951,38.2143,1144800.0
2010-11-30 14:00:00,51.33,51.42,51.04,51.1,921200.0,38.2217,38.2887,38.0058,38.0505,921200.0
2010-11-30 14:30:00,51.1,51.15,50.78,50.87,1599600.0,38.0505,38.0877,37.8122,37.8792,1599600.0
2010-11-30 15:00:00,50.86,50.94,50.73,50.85,1665600.0,37.8717,37.9313,37.7749,37.8643,1665600.0
2010-11-30 15:30:00,50.84,50.93,50.51,50.66,2039600.0,37.8569,37.9239,37.6111,37.7228,2039600.0
2010-12-01 09:30:00,52.07,52.39,51.86,52.04,2752400.0,38.7727,39.011,38.6164,38.7504,2752400.0
2010-12-01 10:00:00,52.05,52.13,51.55,51.56,1634600.0,38.7579,38.8174,38.3855,38.393,1634600.0
2010-12-01 10:30:00,51.55,51.98,51.52,51.88,1259200.0,38.3855,38.7057,38.3632,38.6313,1259200.0
2010-12-01 11:00:00,51.87,52.0,51.77,51.92,850600.0,38.6238,38.7206,38.5494,38.6611,850600.0
2010-12-01 11:30:00,51.92,52.27,51.85,52.17,1077600.0,38.6611,38.9217,38.6089,38.8472,1077600.0
2010-12-01 12:00:00,52.17,52.34,52.05,52.2,1169800.0,38.8472,38.9738,38.7579,38.8695,1169800.0
2010-12-01 12:30:00,52.2,52.34,52.1,52.3,1256800.0,38.8695,38.9738,38.7951,38.944,1256800.0
2010-12-01 13:00:00,52.31,52.39,52.15,52.2,1235400.0,38.9515,39.011,38.8323,38.8695,1235400.0
2010-12-01 13:30:00,52.19,52.35,52.19,52.29,736600.0,38.8621,38.9812,38.8621,38.9366,736600.0
2010-12-01 14:00:00,52.3,52.44,52.24,52.36,987800.0,38.944,39.0483,38.8993,38.9887,987800.0
2010-12-01 14:30:00,52.38,52.49,52.36,52.47,1121400.0,39.0036,39.0855,38.9887,39.0706,1121400.0
2010-12-01 15:00:00,52.46,52.66,52.4,52.63,1711000.0,39.0631,39.2121,39.0185,39.1897,1711000.0
2010-12-01 15:30:00,52.63,52.79,52.57,52.73,3347200.0,39.1897,39.3089,39.1451,39.2642,3347200.0
2010-12-02 09:30:00,52.77,53.82,52.75,53.76,4045800.0,39.294,40.0758,39.2791,40.0312,4045800.0
2010-12-02 10:00:00,53.79,53.99,53.63,53.8,2311600.0,40.0535,40.2024,39.9344,40.061,2311600.0
2010-12-02 10:30:00,53.81,53.92,53.47,53.88,2297600.0,40.0684,40.1503,39.8152,40.1205,2297600.0
2010-12-02 11:00:00,53.88,53.92,53.63,53.87,1220400.0,40.1205,40.1503,39.9344,40.1131,1220400.0
2010-12-02 11:30:00,53.87,53.94,53.76,53.77,978000.0,40.1131,40.1652,40.0312,40.0386,978000.0
2010-12-02 12:00:00,53.78,53.9,53.65,53.75,814200.0,40.0461,40.1354,39.9493,40.0237,814200.0
2010-12-02 12:30:00,53.75,54.13,53.74,53.85,1952200.0,40.0237,40.3067,40.0163,40.0982,1952200.0
2010-12-02 13:00:00,53.86,53.92,53.6,53.72,1505400.0,40.1056,40.1503,39.912,40.0014,1505400.0
2010-12-02 13:30:00,53.74,53.79,53.58,53.66,635200.0,40.0163,40.0535,39.8971,39.9567,635200.0
2010-12-02 14:00:00,53.66,54.1,53.65,54.03,1192600.0,39.9567,40.2843,39.9493,40.2322,1192600.0
2010-12-02 14:30:00,54.03,54.09,53.76,53.77,1127400.0,40.2322,40.2769,40.0312,40.0386,1127400.0
2010-12-02 15:00:00,53.77,53.87,53.66,53.77,1208600.0,40.0386,40.1131,39.9567,40.0386,1208600.0
2010-12-02 15:30:00,53.77,53.9,53.73,53.85,2127200.0,40.0386,40.1354,40.0088,40.0982,2127200.0
2010-12-03 09:30:00,53.44,54.64,53.44,54.24,3261000.0,39.7929,40.6864,39.7929,40.3886,3261000.0
2010-12-03 10:00:00,54.23,54.42,54.08,54.31,1580200.0,40.3811,40.5226,40.2694,40.4407,1580200.0
2010-12-03 10:30:00,54.33,54.72,54.31,54.68,1483400.0,40.4556,40.746,40.4407,40.7162,1483400.0
2010-12-03 11:00:00,54.68,54.69,54.4,54.41,1014200.0,40.7162,40.7237,40.5077,40.5152,1014200.0
2010-12-03 11:30:00,54.4,54.49,54.15,54.23,1107400.0,40.5077,40.5747,40.3216,40.3811,1107400.0
2010-12-03 12:00:00,54.23,54.28,53.93,53.98,1030200.0,40.3811,40.4184,40.1578,40.195,1030200.0
2010-12-03 12:30:00,53.98,54.26,53.9,54.18,1012000.0,40.195,40.4035,40.1354,40.3439,1012000.0
2010-12-03 13:00:00,54.17,54.41,54.16,54.24,815000.0,40.3365,40.5152,40.329,40.3886,815000.0
2010-12-03 13:30:00,54.23,54.35,54.14,54.33,630600.0,40.3811,40.4705,40.3141,40.4556,630600.0
2010-12-03 14:00:00,54.34,54.4,54.1,54.2,743800.0,40.463,40.5077,40.2843,40.3588,743800.0
2010-12-03 14:30:00,54.2,54.38,54.15,54.34,668200.0,40.3588,40.4928,40.3216,40.463,668200.0
2010-12-03 15:00:00,54.34,54.4,54.25,54.4,808400.0,40.463,40.5077,40.396,40.5077,808400.0
2010-12-03 15:30:00,54.4,54.59,54.31,54.48,2120800.0,40.5077,40.6492,40.4407,40.5673,2120800.0
2010-12-06 09:30:00,54.52,55.57,54.48,55.56,3073200.0,40.5971,41.3789,40.5673,41.3715,3073200.0
2010-12-06 10:00:00,55.55,55.95,55.5,55.82,2835400.0,41.364,41.6619,41.3268,41.5651,2835400.0
2010-12-06 10:30:00,55.81,55.88,55.56,55.64,1266000.0,41.5577,41.6098,41.3715,41.4311,1266000.0
2010-12-06 11:00:00,55.63,55.85,55.43,55.55,1436200.0,41.4236,41.5874,41.2747,41.364,1436200.0
2010-12-06 11:30:00,55.57,55.79,55.45,55.76,1095600.0,41.3789,41.5428,41.2896,41.5204,1095600.0
2010-12-06 12:00:00,55.76,55.85,55.38,55.48,895000.0,41.5204,41.5874,41.2375,41.3119,895000.0
2010-12-06 12:30:00,55.48,55.65,55.35,55.39,905000.0,41.3119,41.4385,41.2151,41.2449,905000.0
2010-12-06 13:00:00,55.38,55.41,55.18,55.28,1183200.0,41.2375,41.2598,41.0885,41.163,1183200.0
2010-12-06 13:30:00,55.28,55.34,55.19,55.3,1123000.0,41.163,41.2077,41.096,41.1779,1123000.0
2010-12-06 14:00:00,55.3,55.37,55.26,55.27,1004000.0,41.1779,41.23,41.1481,41.1556,1004000.0
2010-12-06 14:30:00,55.27,55.31,55.2,55.26,1078200.0,41.1556,41.1853,41.1034,41.1481,1078200.0
2010-12-06 15:00:00,55.26,55.27,55.1,55.1,1143600.0,41.1481,41.1556,41.029,41.029,1143600.0
2010-12-06 15:30:00,55.1,55.17,54.87,54.99,2985800.0,41.029,41.0811,40.8577,40.9471,2985800.0
2010-12-07 09:30:00,56.5,57.12,56.02,56.03,5599400.0,42.0714,42.5331,41.714,41.7215,5599400.0
2010-12-07 10:00:00,56.03,56.31,55.71,55.85,2990200.0,41.7215,41.93,41.4832,41.5874,2990200.0
2010-12-07 10:30:00,55.85,56.04,55.65,55.96,2024400.0,41.5874,41.7289,41.4385,41.6693,2024400.0
2010-12-07 11:00:00,55.96,55.99,55.58,55.98,1260200.0,41.6693,41.6917,41.3864,41.6842,1260200.0
2010-12-07 11:30:00,55.98,56.06,55.45,55.58,1440000.0,41.6842,41.7438,41.2896,41.3864,1440000.0
2010-12-07 12:00:00,55.58,55.65,55.37,55.6,1090000.0,41.3864,41.4385,41.23,41.4013,1090000.0
2010-12-07 12:30:00,55.57,55.78,55.55,55.76,646000.0,41.3789,41.5353,41.364,41.5204,646000.0
2010-12-07 13:00:00,55.77,56.04,55.73,55.96,1058200.0,41.5279,41.7289,41.4981,41.6693,1058200.0
2010-12-07 13:30:00,55.98,56.27,55.92,56.19,1014200.0,41.6842,41.9002,41.6396,41.8406,1014200.0
2010-12-07 14:00:00,56.19,56.46,56.19,56.32,1117000.0,41.8406,42.0417,41.8406,41.9374,1117000.0
2010-12-07 14:30:00,56.32,56.48,56.0,56.05,1116000.0,41.9374,42.0566,41.6991,41.7364,1116000.0
2010-12-07 15:00:00,56.03,56.06,55.45,55.69,1982800.0,41.7215,41.7438,41.2896,41.4683,1982800.0
2010-12-07 15:30:00,55.68,55.79,55.17,55.28,2978200.0,41.4608,41.5428,41.0811,41.163,2978200.0
2010-12-08 09:30:00,55.53,55.77,54.79,54.95,3645800.0,41.3492,41.5279,40.7981,40.9173,3645800.0
2010-12-08 10:00:00,54.95,54.95,54.02,54.4,2924400.0,40.9173,40.9173,40.2248,40.5077,2924400.0
2010-12-08 10:30:00,54.4,54.4,53.35,53.47,4008400.0,40.5077,40.5077,39.7259,39.8152,4008400.0
2010-12-08 11:00:00,53.46,53.93,53.45,53.75,2565400.0,39.8078,40.1578,39.8003,40.0237,2565400.0
2010-12-08 11:30:00,53.74,54.15,53.65,54.08,1514000.0,40.0163,40.3216,39.9493,40.2694,1514000.0
2010-12-08 12:00:00,54.07,54.29,53.88,54.07,1790400.0,40.262,40.4258,40.1205,40.262,1790400.0
2010-12-08 12:30:00,54.05,54.07,53.65,53.79,1276000.0,40.2471,40.262,39.9493,40.0535,1276000.0
2010-12-08 13:00:00,53.79,54.14,53.77,54.06,1114800.0,40.0535,40.3141,40.0386,40.2546,1114800.0
2010-12-08 13:30:00,54.07,54.6,54.07,54.46,1619600.0,40.262,40.6567,40.262,40.5524,1619600.0
2010-12-08 14:00:00,54.46,54.5,54.21,54.35,1069800.0,40.5524,40.5822,40.3662,40.4705,1069800.0
2010-12-08 14:30:00,54.37,54.66,54.33,54.35,1290000.0,40.4854,40.7013,40.4556,40.4705,1290000.0
2010-12-08 15:00:00,54.35,54.5,54.18,54.22,1107600.0,40.4705,40.5822,40.3439,40.3737,1107600.0
2010-12-08 15:30:00,54.21,54.4,54.13,54.31,1904200.0,40.3662,40.5077,40.3067,40.4407,1904200.0
2010-12-09 09:30:00,55.96,56.0,55.29,55.59,4363400.0,41.6693,41.6991,41.1704,41.3938,4363400.0
2010-12-09 10:00:00,55.58,55.58,54.82,55.13,2728600.0,41.3864,41.3864,40.8205,41.0513,2728600.0
2010-12-09 10:30:00,55.13,55.32,54.93,55.15,1615600.0,41.0513,41.1928,40.9024,41.0662,1615600.0
2010-12-09 11:00:00,55.13,55.35,55.05,55.27,942800.0,41.0513,41.2151,40.9917,41.1556,942800.0
2010-12-09 11:30:00,55.28,55.43,55.0,55.1,927400.0,41.163,41.2747,40.9545,41.029,927400.0
2010-12-09 12:00:00,55.13,55.23,54.98,55.06,560800.0,41.0513,41.1258,40.9396,40.9992,560800.0
2010-12-09 12:30:00,55.06,55.26,54.99,55.21,471000.0,40.9992,41.1481,40.9471,41.1109,471000.0
2010-12-09 13:00:00,55.2,55.48,55.18,55.35,1001400.0,41.1034,41.3119,41.0885,41.2151,1001400.0
2010-12-09 13:30:00,55.35,55.42,55.13,55.35,573000.0,41.2151,41.2672,41.0513,41.2151,573000.0
2010-12-09 14:00:00,55.35,55.44,55.09,55.17,985800.0,41.2151,41.2821,41.0215,41.0811,985800.0
2010-12-09 14:30:00,55.17,55.28,55.08,55.24,797800.0,41.0811,41.163,41.0141,41.1332,797800.0
2010-12-09 15:00:00,55.26,55.33,55.16,55.25,974200.0,41.1481,41.2002,41.0736,41.1407,974200.0
2010-12-09 15:30:00,55.25,55.4,55.19,55.35,2519400.0,41.1407,41.2524,41.096,41.2151,2519400.0
2010-12-10 09:30:00,55.89,56.13,55.28,55.35,3018800.0,41.6172,41.7959,41.163,41.2151,3018800.0
2010-12-10 10:00:00,55.35,55.66,55.15,55.58,1668200.0,41.2151,41.446,41.0662,41.3864,1668200.0
2010-12-10 10:30:00,55.57,55.77,55.45,55.74,1059800.0,41.3789,41.5279,41.2896,41.5055,1059800.0
2010-12-10 11:00:00,55.73,55.77,55.55,55.55,1027200.0,41.4981,41.5279,41.364,41.364,1027200.0
2010-12-10 11:30:00,55.57,55.77,55.55,55.74,901400.0,41.3789,41.5279,41.364,41.5055,901400.0
2010-12-10 12:00:00,55.74,55.99,55.69,55.96,876600.0,41.5055,41.6917,41.4683,41.6693,876600.0
2010-12-10 12:30:00,55.97,56.0,55.85,56.0,721000.0,41.6768,41.6991,41.5874,41.6991,721000.0
2010-12-10 13:00:00,55.99,56.01,55.88,55.97,750600.0,41.6917,41.7066,41.6098,41.6768,750600.0
2010-12-10 13:30:00,55.96,56.19,55.92,56.16,927800.0,41.6693,41.8406,41.6396,41.8183,927800.0
2010-12-10 14:00:00,56.16,56.23,56.07,56.1,852200.0,41.8183,41.8704,41.7513,41.7736,852200.0
2010-12-10 14:30:00,56.1,56.21,55.99,56.18,848000.0,41.7736,41.8555,41.6917,41.8332,848000.0
2010-12-10 15:00:00,56.19,56.38,56.11,56.37,1405600.0,41.8406,41.9821,41.781,41.9746,1405600.0
2010-12-10 15:30:00,56.38,56.52,56.35,56.43,2333600.0,41.9821,42.0863,41.9597,42.0193,2333600.0
2010-12-13 09:30:00,57.52,57.91,57.2,57.57,3474800.0,42.831,43.1214,42.5927,42.8682,3474800.0
2010-12-13 10:00:00,57.58,58.27,57.57,58.2,2338200.0,42.8756,43.3894,42.8682,43.3373,2338200.0
2010-12-13 10:30:00,58.2,58.4,58.1,58.37,1622000.0,43.3373,43.4862,43.2628,43.4639,1622000.0
2010-12-13 11:00:00,58.37,58.37,58.07,58.1,1124000.0,43.4639,43.4639,43.2405,43.2628,1124000.0
2010-12-13 11:30:00,58.12,58.33,58.04,58.27,1197800.0,43.2777,43.4341,43.2182,43.3894,1197800.0
2010-12-13 12:00:00,58.28,58.46,58.15,58.34,847000.0,43.3969,43.5309,43.3001,43.4416,847000.0
2010-12-13 12:30:00,58.35,58.43,58.31,58.38,606600.0,43.449,43.5086,43.4192,43.4713,606600.0
2010-12-13 13:00:00,58.38,58.43,58.32,58.43,645800.0,43.4713,43.5086,43.4267,43.5086,645800.0
2010-12-13 13:30:00,58.43,58.54,58.33,58.51,863800.0,43.5086,43.5905,43.4341,43.5681,863800.0
2010-12-13 14:00:00,58.52,58.7,58.5,58.53,1037800.0,43.5756,43.7096,43.5607,43.583,1037800.0
2010-12-13 14:30:00,58.54,58.63,58.45,58.45,682400.0,43.5905,43.6575,43.5235,43.5235,682400.0
2010-12-13 15:00:00,58.46,58.49,58.13,58.13,1505600.0,43.5309,43.5533,43.2852,43.2852,1505600.0
2010-12-13 15:30:00,58.13,58.16,57.75,57.79,2921400.0,43.2852,43.3075,43.0022,43.032,2921400.0
2010-12-14 09:30:00,57.98,58.02,57.13,57.5,2784600.0,43.1735,43.2033,42.5406,42.8161,2784600.0
2010-12-14 10:00:00,57.51,57.84,57.5,57.76,1529600.0,42.8235,43.0692,42.8161,43.0097,1529600.0
2010-12-14 10:30:00,57.76,57.82,57.52,57.64,914800.0,43.0097,43.0544,42.831,42.9203,914800.0
2010-12-14 11:00:00,57.64,57.95,57.63,57.74,885400.0,42.9203,43.1512,42.9129,42.9948,885400.0
2010-12-14 11:30:00,57.75,57.84,57.6,57.7,934600.0,43.0022,43.0692,42.8905,42.965,934600.0
2010-12-14 12:00:00,57.71,57.79,57.55,57.59,878000.0,42.9724,43.032,42.8533,42.8831,878000.0
2010-12-14 12:30:00,57.59,57.69,57.46,57.6,710000.0,42.8831,42.9576,42.7863,42.8905,710000.0
2010-12-14 13:00:00,57.6,57.7,57.51,57.6,705800.0,42.8905,42.965,42.8235,42.8905,705800.0
2010-12-14 13:30:00,57.59,57.65,57.49,57.62,568200.0,42.8831,42.9278,42.8086,42.9054,568200.0
2010-12-14 14:00:00,57.62,57.88,57.54,57.71,1286800.0,42.9054,43.099,42.8459,42.9724,1286800.0
2010-12-14 14:30:00,57.71,57.9,57.58,57.74,1186400.0,42.9724,43.1139,42.8756,42.9948,1186400.0
2010-12-14 15:00:00,57.73,57.78,57.15,57.22,1411200.0,42.9873,43.0246,42.5555,42.6076,1411200.0
2010-12-14 15:30:00,57.23,57.47,57.01,57.42,2189000.0,42.615,42.7937,42.4512,42.7565,2189000.0
2010-12-15 09:30:00,56.8,57.02,56.57,56.99,3082200.0,42.2948,42.4587,42.1236,42.4363,3082200.0
2010-12-15 10:00:00,56.99,57.13,56.81,56.83,1378600.0,42.4363,42.5406,42.3023,42.3172,1378600.0
2010-12-15 10:30:00,56.83,57.35,56.83,57.1,1624800.0,42.3172,42.7044,42.3172,42.5182,1624800.0
2010-12-15 11:00:00,57.09,57.21,56.75,56.87,1168600.0,42.5108,42.6001,42.2576,42.347,1168600.0
2010-12-15 11:30:00,56.87,56.89,56.67,56.7,789800.0,42.347,42.3618,42.198,42.2204,789800.0
2010-12-15 12:00:00,56.7,56.74,56.54,56.57,869400.0,42.2204,42.2502,42.1012,42.1236,869400.0
2010-12-15 12:30:00,56.56,56.59,56.3,56.38,1237000.0,42.1161,42.1385,41.9225,41.9821,1237000.0
2010-12-15 13:00:00,56.38,56.5,56.27,56.33,973000.0,41.9821,42.0714,41.9002,41.9449,973000.0
2010-12-15 13:30:00,56.33,56.55,56.2,56.47,846800.0,41.9449,42.1087,41.8481,42.0491,846800.0
2010-12-15 14:00:00,56.48,56.49,56.23,56.24,982400.0,42.0566,42.064,41.8704,41.8778,982400.0
2010-12-15 14:30:00,56.24,56.26,55.91,56.0,1540400.0,41.8778,41.8927,41.6321,41.6991,1540400.0
2010-12-15 15:00:00,55.99,56.38,55.95,56.27,1188400.0,41.6917,41.9821,41.6619,41.9002,1188400.0
2010-12-15 15:30:00,56.27,56.43,55.97,56.04,2772800.0,41.9002,42.0193,41.6768,41.7289,2772800.0
2010-12-16 09:30:00,56.22,56.23,54.88,54.94,3097200.0,42.2386,42.2461,41.2318,41.2769,3097200.0
2010-12-16 10:00:00,54.96,55.5,54.94,55.36,2102400.0,41.292,41.6977,41.2769,41.5925,2102400.0
2010-12-16 10:30:00,55.35,55.71,55.1,55.5,1274000.0,41.585,41.8554,41.3971,41.6977,1274000.0
2010-12-16 11:00:00,55.5,55.97,55.49,55.88,1100600.0,41.6977,42.0508,41.6901,41.9832,1100600.0
2010-12-16 11:30:00,55.88,55.9,55.63,55.66,589400.0,41.9832,41.9982,41.7953,41.8179,589400.0
2010-12-16 12:00:00,55.65,55.82,55.62,55.69,447200.0,41.8104,41.9381,41.7878,41.8404,447200.0
2010-12-16 12:30:00,55.68,55.81,55.63,55.74,553800.0,41.8329,41.9306,41.7953,41.878,553800.0
2010-12-16 13:00:00,55.74,55.78,55.58,55.66,383000.0,41.878,41.908,41.7578,41.8179,383000.0
2010-12-16 13:30:00,55.67,55.67,55.45,55.47,609600.0,41.8254,41.8254,41.6601,41.6751,609600.0
2010-12-16 14:00:00,55.47,55.63,55.27,55.3,749000.0,41.6751,41.7953,41.5249,41.5474,749000.0
2010-12-16 14:30:00,55.31,55.33,55.16,55.2,746800.0,41.5549,41.5699,41.4422,41.4723,746800.0
2010-12-16 15:00:00,55.2,55.58,55.2,55.5,880000.0,41.4723,41.7578,41.4723,41.6977,880000.0
2010-12-16 15:30:00,55.5,55.73,55.43,55.72,1797200.0,41.6977,41.8705,41.6451,41.8629,1797200.0
2010-12-17 09:30:00,56.12,56.64,56.01,56.39,3465200.0,42.1635,42.5542,42.0808,42.3663,3465200.0
2010-12-17 10:00:00,56.4,56.7,56.24,56.65,1291400.0,42.3738,42.5992,42.2536,42.5617,1291400.0
2010-12-17 10:30:00,56.65,56.73,56.32,56.41,1055600.0,42.5617,42.6218,42.3137,42.3814,1055600.0
2010-12-17 11:00:00,56.41,56.56,56.29,56.52,688000.0,42.3814,42.494,42.2912,42.464,688000.0
2010-12-17 11:30:00,56.52,56.68,56.48,56.63,453000.0,42.464,42.5842,42.4339,42.5466,453000.0
2010-12-17 12:00:00,56.63,56.75,56.55,56.58,585600.0,42.5466,42.6368,42.4865,42.5091,585600.0
2010-12-17 12:30:00,56.58,56.62,56.51,56.56,414000.0,42.5091,42.5391,42.4565,42.494,414000.0
2010-12-17 13:00:00,56.56,56.8,56.56,56.74,758400.0,42.494,42.6744,42.494,42.6293,758400.0
2010-12-17 13:30:00,56.73,56.88,56.66,56.81,447000.0,42.6218,42.7345,42.5692,42.6819,447000.0
2010-12-17 14:00:00,56.8,56.91,56.69,56.88,614200.0,42.6744,42.757,42.5917,42.7345,614200.0
2010-12-17 14:30:00,56.87,56.95,56.79,56.86,728800.0,42.727,42.7871,42.6668,42.7194,728800.0
2010-12-17 15:00:00,56.88,56.95,56.71,56.86,754200.0,42.7345,42.7871,42.6067,42.7194,754200.0
2010-12-17 15:30:00,56.86,56.93,56.77,56.9,2053200.0,42.7194,42.772,42.6518,42.7495,2053200.0
2010-12-20 09:30:00,57.68,57.93,57.5,57.59,1983800.0,43.3355,43.5233,43.2003,43.2679,1983800.0
2010-12-20 10:00:00,57.59,57.6,57.14,57.27,1338000.0,43.2679,43.2754,42.9298,43.0275,1338000.0
2010-12-20 10:30:00,57.27,57.54,57.06,57.06,919200.0,43.0275,43.2303,42.8697,42.8697,919200.0
2010-12-20 11:00:00,57.06,57.51,56.97,57.48,808400.0,42.8697,43.2078,42.8021,43.1853,808400.0
2010-12-20 11:30:00,57.48,57.67,57.46,57.6,688800.0,43.1853,43.328,43.1702,43.2754,688800.0
2010-12-20 12:00:00,57.6,57.62,57.38,57.39,728600.0,43.2754,43.2904,43.1101,43.1176,728600.0
2010-12-20 12:30:00,57.39,57.49,57.28,57.43,635800.0,43.1176,43.1928,43.035,43.1477,635800.0
2010-12-20 13:00:00,57.43,57.49,57.37,57.42,678400.0,43.1477,43.1928,43.1026,43.1402,678400.0
2010-12-20 13:30:00,57.43,57.47,57.34,57.35,453800.0,43.1477,43.1777,43.0801,43.0876,453800.0
2010-12-20 14:00:00,57.34,57.5,57.32,57.38,801200.0,43.0801,43.2003,43.065,43.1101,801200.0
2010-12-20 14:30:00,57.4,57.44,57.12,57.12,930400.0,43.1251,43.1552,42.9148,42.9148,930400.0
2010-12-20 15:00:00,57.12,57.16,57.03,57.06,1095200.0,42.9148,42.9448,42.8472,42.8697,1095200.0
2010-12-20 15:30:00,57.07,57.31,56.98,57.03,1844800.0,42.8772,43.0575,42.8096,42.8472,1844800.0
2010-12-21 09:30:00,57.87,57.9,57.19,57.65,2343400.0,43.4783,43.5008,42.9674,43.313,2343400.0
2010-12-21 10:00:00,57.67,57.94,57.45,57.92,1634400.0,43.328,43.5309,43.1627,43.5158,1634400.0
2010-12-21 10:30:00,57.92,57.99,57.82,57.88,763800.0,43.5158,43.5684,43.4407,43.4858,763800.0
2010-12-21 11:00:00,57.87,57.98,57.73,57.98,561400.0,43.4783,43.5609,43.3731,43.5609,561400.0
2010-12-21 11:30:00,57.97,58.09,57.89,57.99,661600.0,43.5534,43.6436,43.4933,43.5684,661600.0
2010-12-21 12:00:00,58.01,58.19,57.99,58.06,560800.0,43.5834,43.7187,43.5684,43.621,560800.0
2010-12-21 12:30:00,58.06,58.18,58.01,58.15,398000.0,43.621,43.7112,43.5834,43.6886,398000.0
2010-12-21 13:00:00,58.15,58.18,57.99,58.02,382600.0,43.6886,43.7112,43.5684,43.591,382600.0
2010-12-21 13:30:00,58.0,58.13,57.93,58.11,466400.0,43.5759,43.6736,43.5233,43.6586,466400.0
2010-12-21 14:00:00,58.11,58.17,58.06,58.07,420400.0,43.6586,43.7037,43.621,43.6285,420400.0
2010-12-21 14:30:00,58.07,58.17,58.02,58.12,534600.0,43.6285,43.7037,43.591,43.6661,534600.0
2010-12-21 15:00:00,58.12,58.16,58.05,58.08,447200.0,43.6661,43.6961,43.6135,43.636,447200.0
2010-12-21 15:30:00,58.09,58.19,58.05,58.16,1509200.0,43.6436,43.7187,43.6135,43.6961,1509200.0
2010-12-22 09:30:00,58.62,58.68,58.09,58.32,2134800.0,44.0417,44.0868,43.6436,43.8164,2134800.0
2010-12-22 10:00:00,58.3,58.35,58.03,58.21,1237400.0,43.8013,43.8389,43.5985,43.7337,1237400.0
2010-12-22 10:30:00,58.21,58.33,58.19,58.24,730400.0,43.7337,43.8239,43.7187,43.7562,730400.0
2010-12-22 11:00:00,58.24,58.26,58.13,58.2,622400.0,43.7562,43.7713,43.6736,43.7262,622400.0
2010-12-22 11:30:00,58.2,58.23,58.1,58.22,465800.0,43.7262,43.7487,43.6511,43.7412,465800.0
2010-12-22 12:00:00,58.22,58.36,58.2,58.33,510800.0,43.7412,43.8464,43.7262,43.8239,510800.0
2010-12-22 12:30:00,58.32,58.33,58.2,58.23,385800.0,43.8164,43.8239,43.7262,43.7487,385800.0
2010-12-22 13:00:00,58.23,58.23,58.12,58.18,401000.0,43.7487,43.7487,43.6661,43.7112,401000.0
2010-12-22 13:30:00,58.18,58.18,57.9,58.04,833000.0,43.7112,43.7112,43.5008,43.606,833000.0
2010-12-22 14:00:00,58.04,58.12,57.95,58.05,485000.0,43.606,43.6661,43.5384,43.6135,485000.0
2010-12-22 14:30:00,58.06,58.06,57.89,57.93,704000.0,43.621,43.621,43.4933,43.5233,704000.0
2010-12-22 15:00:00,57.93,58.19,57.91,58.15,887600.0,43.5233,43.7187,43.5083,43.6886,887600.0
2010-12-22 15:30:00,58.15,58.22,58.09,58.18,1371200.0,43.6886,43.7412,43.6436,43.7112,1371200.0
2010-12-23 09:30:00,57.79,58.19,57.74,57.9,1611200.0,43.4182,43.7187,43.3806,43.5008,1611200.0
2010-12-23 10:00:00,57.89,58.38,57.85,58.35,1044800.0,43.4933,43.8614,43.4632,43.8389,1044800.0
2010-12-23 10:30:00,58.35,58.48,58.24,58.37,702600.0,43.8389,43.9366,43.7562,43.8539,702600.0
2010-12-23 11:00:00,58.37,58.75,58.31,58.68,973800.0,43.8539,44.1394,43.8088,44.0868,973800.0
2010-12-23 11:30:00,58.68,58.7,58.5,58.6,527800.0,44.0868,44.1018,43.9516,44.0267,527800.0
2010-12-23 12:00:00,58.59,58.6,58.37,58.57,376600.0,44.0192,44.0267,43.8539,44.0042,376600.0
2010-12-23 12:30:00,58.57,58.6,58.42,58.48,391200.0,44.0042,44.0267,43.8915,43.9366,391200.0
2010-12-23 13:00:00,58.46,58.82,58.46,58.8,701800.0,43.9215,44.192,43.9215,44.177,701800.0
2010-12-23 13:30:00,58.8,59.04,58.78,58.98,1083600.0,44.177,44.3573,44.162,44.3122,1083600.0
2010-12-23 14:00:00,58.98,59.05,58.62,58.69,884200.0,44.3122,44.3648,44.0417,44.0943,884200.0
2010-12-23 14:30:00,58.69,58.91,58.62,58.88,499800.0,44.0943,44.2596,44.0417,44.2371,499800.0
2010-12-23 15:00:00,58.88,58.9,58.8,58.88,621800.0,44.2371,44.2521,44.177,44.2371,621800.0
2010-12-23 15:30:00,58.88,59.09,58.85,59.08,1363200.0,44.2371,44.3949,44.2145,44.3873,1363200.0
2010-12-27 09:30:00,58.56,58.9,58.53,58.85,1711400.0,43.9967,44.2521,43.9741,44.2145,1711400.0
2010-12-27 10:00:00,58.87,59.55,58.81,59.53,1929600.0,44.2296,44.7405,44.1845,44.7254,1929600.0
2010-12-27 10:30:00,59.53,59.55,59.21,59.26,871400.0,44.7254,44.7405,44.485,44.5226,871400.0
2010-12-27 11:00:00,59.26,59.43,59.23,59.3,545400.0,44.5226,44.6503,44.5,44.5526,545400.0
2010-12-27 11:30:00,59.29,59.3,59.13,59.19,518000.0,44.5451,44.5526,44.4249,44.47,518000.0
2010-12-27 12:00:00,59.2,59.41,59.2,59.38,413400.0,44.4775,44.6353,44.4775,44.6127,413400.0
2010-12-27 12:30:00,59.38,59.43,59.2,59.3,388400.0,44.6127,44.6503,44.4775,44.5526,388400.0
2010-12-27 13:00:00,59.31,59.55,59.3,59.52,497200.0,44.5601,44.7405,44.5526,44.7179,497200.0
2010-12-27 13:30:00,59.52,59.58,59.45,59.54,322200.0,44.7179,44.763,44.6653,44.7329,322200.0
2010-12-27 14:00:00,59.53,59.56,59.44,59.55,315800.0,44.7254,44.748,44.6578,44.7405,315800.0
2010-12-27 14:30:00,59.55,59.72,59.51,59.53,597800.0,44.7405,44.8682,44.7104,44.7254,597800.0
2010-12-27 15:00:00,59.53,59.57,59.41,59.41,577200.0,44.7254,44.7555,44.6353,44.6353,577200.0
2010-12-27 15:30:00,59.41,59.42,59.23,59.31,1539800.0,44.6353,44.6428,44.5,44.5601,1539800.0
2010-12-28 09:30:00,59.82,59.86,59.29,59.54,1342400.0,44.9433,44.9734,44.5451,44.7329,1342400.0
2010-12-28 10:00:00,59.52,59.59,59.19,59.38,671800.0,44.7179,44.7705,44.47,44.6127,671800.0
2010-12-28 10:30:00,59.37,59.72,59.29,59.39,719200.0,44.6052,44.8682,44.5451,44.6203,719200.0
2010-12-28 11:00:00,59.4,59.64,59.39,59.57,320800.0,44.6278,44.8081,44.6203,44.7555,320800.0
2010-12-28 11:30:00,59.57,59.57,59.29,59.33,400800.0,44.7555,44.7555,44.5451,44.5752,400800.0
2010-12-28 12:00:00,59.33,59.41,59.24,59.25,364800.0,44.5752,44.6353,44.5076,44.5151,364800.0
2010-12-28 12:30:00,59.24,59.26,58.95,59.01,736400.0,44.5076,44.5226,44.2897,44.3348,736400.0
2010-12-28 13:00:00,59.01,59.22,58.98,59.16,471800.0,44.3348,44.4925,44.3122,44.4475,471800.0
2010-12-28 13:30:00,59.17,59.24,59.1,59.21,297200.0,44.455,44.5076,44.4024,44.485,297200.0
2010-12-28 14:00:00,59.21,59.25,59.12,59.14,427000.0,44.485,44.5151,44.4174,44.4324,427000.0
2010-12-28 14:30:00,59.13,59.15,59.04,59.05,362200.0,44.4249,44.4399,44.3573,44.3648,362200.0
2010-12-28 15:00:00,59.06,59.08,58.84,59.02,771000.0,44.3723,44.3873,44.207,44.3423,771000.0
2010-12-28 15:30:00,59.01,59.2,59.0,59.14,1035600.0,44.3348,44.4775,44.3272,44.4324,1035600.0
2010-12-29 09:30:00,59.52,59.55,59.15,59.31,1034600.0,44.7179,44.7405,44.4399,44.5601,1034600.0
2010-12-29 10:00:00,59.31,59.47,59.15,59.42,698600.0,44.5601,44.6804,44.4399,44.6428,698600.0
2010-12-29 10:30:00,59.44,59.64,59.42,59.64,810400.0,44.6578,44.8081,44.6428,44.8081,810400.0
2010-12-29 11:00:00,59.63,59.65,59.55,59.6,532000.0,44.8006,44.8156,44.7405,44.778,532000.0
2010-12-29 11:30:00,59.6,59.63,59.49,59.49,342400.0,44.778,44.8006,44.6954,44.6954,342400.0
2010-12-29 12:00:00,59.5,59.6,59.48,59.58,332600.0,44.7029,44.778,44.6879,44.763,332600.0
2010-12-29 12:30:00,59.58,59.6,59.49,59.56,270400.0,44.763,44.778,44.6954,44.748,270400.0
2010-12-29 13:00:00,59.57,59.6,59.49,59.56,394800.0,44.7555,44.778,44.6954,44.748,394800.0
2010-12-29 13:30:00,59.57,59.57,59.47,59.49,327000.0,44.7555,44.7555,44.6804,44.6954,327000.0
2010-12-29 14:00:00,59.51,59.59,59.48,59.55,303600.0,44.7104,44.7705,44.6879,44.7405,303600.0
2010-12-29 14:30:00,59.55,59.58,59.51,59.56,286000.0,44.7405,44.763,44.7104,44.748,286000.0
2010-12-29 15:00:00,59.56,59.64,59.55,59.57,525600.0,44.748,44.8081,44.7405,44.7555,525600.0
2010-12-29 15:30:00,59.57,59.71,59.54,59.61,1300800.0,44.7555,44.8607,44.7329,44.7855,1300800.0
2010-12-30 09:30:00,59.95,60.39,59.77,60.13,1430200.0,45.041,45.3716,44.9058,45.1762,1430200.0
2010-12-30 10:00:00,60.14,60.25,60.01,60.06,761600.0,45.1837,45.2664,45.0861,45.1236,761600.0
2010-12-30 10:30:00,60.05,60.1,59.8,59.88,661800.0,45.1161,45.1537,44.9283,44.9884,661800.0
2010-12-30 11:00:00,59.88,59.95,59.65,59.65,540000.0,44.9884,45.041,44.8156,44.8156,540000.0
2010-12-30 11:30:00,59.66,59.8,59.6,59.65,518200.0,44.8231,44.9283,44.778,44.8156,518200.0
2010-12-30 12:00:00,59.65,59.75,59.58,59.71,459800.0,44.8156,44.8907,44.763,44.8607,459800.0
2010-12-30 12:30:00,59.69,59.75,59.63,59.68,305000.0,44.8456,44.8907,44.8006,44.8381,305000.0
2010-12-30 13:00:00,59.69,59.71,59.54,59.55,357400.0,44.8456,44.8607,44.7329,44.7405,357400.0
2010-12-30 13:30:00,59.54,59.64,59.5,59.51,289200.0,44.7329,44.8081,44.7029,44.7104,289200.0
2010-12-30 14:00:00,59.51,59.67,59.5,59.63,423400.0,44.7104,44.8306,44.7029,44.8006,423400.0
2010-12-30 14:30:00,59.64,59.66,59.5,59.58,333000.0,44.8081,44.8231,44.7029,44.763,333000.0
2010-12-30 15:00:00,59.58,59.7,59.47,59.68,570000.0,44.763,44.8532,44.6804,44.8381,570000.0
2010-12-30 15:30:00,59.68,59.7,59.46,59.48,1103000.0,44.8381,44.8532,44.6728,44.6879,1103000.0
2010-12-31 09:30:00,59.6,59.8,59.29,59.67,955800.0,44.778,44.9283,44.5451,44.8306,955800.0
2010-12-31 10:00:00,59.67,59.72,59.55,59.66,489000.0,44.8306,44.8682,44.7405,44.8231,489000.0
2010-12-31 10:30:00,59.65,60.07,59.63,59.99,722200.0,44.8156,45.1311,44.8006,45.071,722200.0
2010-12-31 11:00:00,59.99,60.05,59.77,60.01,572200.0,45.071,45.1161,44.9058,45.0861,572200.0
2010-12-31 11:30:00,60.01,60.22,60.01,60.13,423600.0,45.0861,45.2438,45.0861,45.1762,423600.0
2010-12-31 12:00:00,60.13,60.19,60.03,60.07,303800.0,45.1762,45.2213,45.1011,45.1311,303800.0
2010-12-31 12:30:00,60.07,60.12,59.95,60.07,319000.0,45.1311,45.1687,45.041,45.1311,319000.0
2010-12-31 13:00:00,60.07,60.16,60.02,60.15,244800.0,45.1311,45.1988,45.0936,45.1912,244800.0
2010-12-31 13:30:00,60.13,60.17,60.02,60.04,232400.0,45.1762,45.2063,45.0936,45.1086,232400.0
2010-12-31 14:00:00,60.06,60.09,59.98,60.04,207600.0,45.1236,45.1462,45.0635,45.1086,207600.0
2010-12-31 14:30:00,60.05,60.18,60.02,60.08,255800.0,45.1161,45.2138,45.0936,45.1387,255800.0
2010-12-31 15:00:00,60.09,60.1,60.02,60.02,252600.0,45.1462,45.1537,45.0936,45.0936,252600.0
2010-12-31 15:30:00,60.02,60.1,59.87,60.08,1252600.0,45.0936,45.1537,44.9809,45.1387,1252600.0
2011-01-03 09:30:00,60.85,61.19,60.63,61.09,2420000.0,45.7172,45.9726,45.5519,45.8975,2420000.0
2011-01-03 10:00:00,61.09,61.17,60.83,60.99,1641400.0,45.8975,45.9576,45.7021,45.8223,1641400.0
2011-01-03 10:30:00,60.99,61.06,60.69,60.89,1366000.0,45.8223,45.8749,45.597,45.7472,1366000.0
2011-01-03 11:00:00,60.91,61.09,60.86,61.08,812800.0,45.7622,45.8975,45.7247,45.89,812800.0
2011-01-03 11:30:00,61.07,61.25,61.02,61.21,816200.0,45.8825,46.0177,45.8449,45.9876,816200.0
2011-01-03 12:00:00,61.21,61.22,61.07,61.12,405000.0,45.9876,45.9951,45.8825,45.92,405000.0
2011-01-03 12:30:00,61.11,61.2,61.0,61.02,323400.0,45.9125,45.9801,45.8299,45.8449,323400.0
2011-01-03 13:00:00,61.02,61.17,60.94,61.08,574600.0,45.8449,45.9576,45.7848,45.89,574600.0
2011-01-03 13:30:00,61.1,61.22,61.06,61.11,310200.0,45.905,45.9951,45.8749,45.9125,310200.0
2011-01-03 14:00:00,61.11,61.19,60.43,60.51,1275000.0,45.9125,45.9726,45.4016,45.4617,1275000.0
2011-01-03 14:30:00,60.52,60.6,60.18,60.37,1455000.0,45.4692,45.5293,45.2138,45.3565,1455000.0
2011-01-03 15:00:00,60.37,60.42,59.58,59.74,2144600.0,45.3565,45.3941,44.763,44.8832,2144600.0
2011-01-03 15:30:00,59.74,60.05,59.67,59.81,2283800.0,44.8832,45.1161,44.8306,44.9358,2283800.0
2011-01-04 09:30:00,59.7,60.13,59.27,59.27,3445600.0,44.8532,45.1762,44.5301,44.5301,3445600.0
2011-01-04 10:00:00,59.31,59.4,58.79,59.17,2913400.0,44.5601,44.6278,44.1695,44.455,2913400.0
2011-01-04 10:30:00,59.17,59.3,58.13,58.16,3175200.0,44.455,44.5526,43.6736,43.6961,3175200.0
2011-01-04 11:00:00,58.16,58.65,58.07,58.43,2323400.0,43.6961,44.0643,43.6285,43.899,2323400.0
2011-01-04 11:30:00,58.43,58.58,58.26,58.3,1053800.0,43.899,44.0117,43.7713,43.8013,1053800.0
2011-01-04 12:00:00,58.29,58.44,58.08,58.1,1133400.0,43.7938,43.9065,43.636,43.6511,1133400.0
2011-01-04 12:30:00,58.1,58.17,57.52,57.97,2263600.0,43.6511,43.7037,43.2153,43.5534,2263600.0
2011-01-04 13:00:00,57.97,58.62,57.97,58.58,2555800.0,43.5534,44.0417,43.5534,44.0117,2555800.0
2011-01-04 13:30:00,58.58,58.6,58.38,58.43,1013400.0,44.0117,44.0267,43.8614,43.899,1013400.0
2011-01-04 14:00:00,58.42,58.9,58.37,58.8,1749800.0,43.8915,44.2521,43.8539,44.177,1749800.0
2011-01-04 14:30:00,58.78,58.84,58.64,58.79,983000.0,44.162,44.207,44.0568,44.1695,983000.0
2011-01-04 15:00:00,58.78,59.02,58.67,58.93,1418400.0,44.162,44.3423,44.0793,44.2747,1418400.0
2011-01-04 15:30:00,58.94,59.46,58.81,59.35,2810200.0,44.2822,44.6728,44.1845,44.5902,2810200.0
2011-01-05 09:30:00,58.7,58.71,57.95,58.3,3919600.0,44.1018,44.1094,43.5384,43.8013,3919600.0
2011-01-05 10:00:00,58.3,58.94,58.18,58.79,2636000.0,43.8013,44.2822,43.7112,44.1695,2636000.0
2011-01-05 10:30:00,58.79,58.99,58.69,58.73,1551400.0,44.1695,44.3197,44.0943,44.1244,1551400.0
2011-01-05 11:00:00,58.72,59.43,58.64,59.26,1628600.0,44.1169,44.6503,44.0568,44.5226,1628600.0
2011-01-05 11:30:00,59.27,59.35,58.82,58.84,1371600.0,44.5301,44.5902,44.192,44.207,1371600.0
2011-01-05 12:00:00,58.84,59.24,58.83,59.17,1190000.0,44.207,44.5076,44.1995,44.455,1190000.0
2011-01-05 12:30:00,59.17,59.22,58.99,59.01,941600.0,44.455,44.4925,44.3197,44.3348,941600.0
2011-01-05 13:00:00,59.02,59.11,58.87,59.01,1103400.0,44.3423,44.4099,44.2296,44.3348,1103400.0
2011-01-05 13:30:00,59.01,59.2,58.88,59.19,704800.0,44.3348,44.4775,44.2371,44.47,704800.0
2011-01-05 14:00:00,59.19,59.22,58.97,58.99,726800.0,44.47,44.4925,44.3047,44.3197,726800.0
2011-01-05 14:30:00,58.97,59.09,58.85,59.08,735800.0,44.3047,44.3949,44.2145,44.3873,735800.0
2011-01-05 15:00:00,59.09,59.24,59.01,59.09,895600.0,44.3949,44.5076,44.3348,44.3949,895600.0
2011-01-05 15:30:00,59.1,59.4,58.99,59.17,1830600.0,44.4024,44.6278,44.3197,44.455,1830600.0
2011-01-06 09:30:00,59.16,59.2,58.43,58.86,2016000.0,44.4475,44.4775,43.899,44.2221,2016000.0
2011-01-06 10:00:00,58.86,59.12,58.65,58.99,1666200.0,44.2221,44.4174,44.0643,44.3197,1666200.0
2011-01-06 10:30:00,58.99,59.1,58.45,58.54,1735400.0,44.3197,44.4024,43.914,43.9816,1735400.0
2011-01-06 11:00:00,58.54,58.54,58.0,58.43,2113000.0,43.9816,43.9816,43.5759,43.899,2113000.0
2011-01-06 11:30:00,58.43,58.45,58.05,58.31,1405400.0,43.899,43.914,43.6135,43.8088,1405400.0
2011-01-06 12:00:00,58.32,58.35,58.05,58.17,741400.0,43.8164,43.8389,43.6135,43.7037,741400.0
2011-01-06 12:30:00,58.15,58.29,57.92,57.92,1268000.0,43.6886,43.7938,43.5158,43.5158,1268000.0
2011-01-06 13:00:00,57.93,58.01,57.71,57.87,1104600.0,43.5233,43.5834,43.3581,43.4783,1104600.0
2011-01-06 13:30:00,57.86,58.3,57.81,58.29,779600.0,43.4708,43.8013,43.4332,43.7938,779600.0
2011-01-06 14:00:00,58.28,58.38,58.15,58.22,1186800.0,43.7863,43.8614,43.6886,43.7412,1186800.0
2011-01-06 14:30:00,58.22,58.24,57.87,58.02,868000.0,43.7412,43.7562,43.4783,43.591,868000.0
2011-01-06 15:00:00,58.02,58.32,57.57,57.76,1817200.0,43.591,43.8164,43.2529,43.3956,1817200.0
2011-01-06 15:30:00,57.76,58.1,57.69,58.04,1643600.0,43.3956,43.6511,43.343,43.606,1643600.0
2011-01-07 09:30:00,58.2,58.64,57.67,57.87,3208400.0,43.7262,44.0568,43.328,43.4783,3208400.0
2011-01-07 10:00:00,57.89,58.69,57.86,58.49,2133400.0,43.4933,44.0943,43.4708,43.9441,2133400.0
2011-01-07 10:30:00,58.49,58.95,58.37,58.9,1805000.0,43.9441,44.2897,43.8539,44.2521,1805000.0
2011-01-07 11:00:00,58.88,58.98,58.5,58.56,2131200.0,44.2371,44.3122,43.9516,43.9967,2131200.0
2011-01-07 11:30:00,58.55,58.55,58.17,58.24,2080800.0,43.9892,43.9892,43.7037,43.7562,2080800.0
2011-01-07 12:00:00,58.23,58.24,57.93,57.93,1113400.0,43.7487,43.7562,43.5233,43.5233,1113400.0
2011-01-07 12:30:00,57.93,58.04,57.76,57.86,1291800.0,43.5233,43.606,43.3956,43.4708,1291800.0
2011-01-07 13:00:00,57.88,58.37,57.88,58.3,1127400.0,43.4858,43.8539,43.4858,43.8013,1127400.0
2011-01-07 13:30:00,58.32,58.48,58.23,58.31,735400.0,43.8164,43.9366,43.7487,43.8088,735400.0
2011-01-07 14:00:00,58.29,58.56,58.26,58.5,800800.0,43.7938,43.9967,43.7713,43.9516,800800.0
2011-01-07 14:30:00,58.51,58.83,58.48,58.7,939000.0,43.9591,44.1995,43.9366,44.1018,939000.0
2011-01-07 15:00:00,58.7,58.77,58.5,58.6,988400.0,44.1018,44.1544,43.9516,44.0267,988400.0
2011-01-07 15:30:00,58.61,58.76,58.58,58.76,1417000.0,44.0342,44.1469,44.0117,44.1469,1417000.0
2011-01-10 09:30:00,58.72,58.95,57.77,58.02,2916600.0,44.1169,44.2897,43.4031,43.591,2916600.0
2011-01-10 10:00:00,58.02,58.6,57.92,58.5,1791600.0,43.591,44.0267,43.5158,43.9516,1791600.0
2011-01-10 10:30:00,58.52,58.95,58.41,58.52,1381800.0,43.9666,44.2897,43.884,43.9666,1381800.0
2011-01-10 11:00:00,58.52,58.91,58.49,58.86,745600.0,43.9666,44.2596,43.9441,44.2221,745600.0
2011-01-10 11:30:00,58.84,58.85,58.56,58.7,625400.0,44.207,44.2145,43.9967,44.1018,625400.0
2011-01-10 12:00:00,58.7,58.88,58.57,58.83,869800.0,44.1018,44.2371,44.0042,44.1995,869800.0
2011-01-10 12:30:00,58.84,59.09,58.75,58.98,944200.0,44.207,44.3949,44.1394,44.3122,944200.0
2011-01-10 13:00:00,58.96,59.23,58.96,59.18,716000.0,44.2972,44.5,44.2972,44.4625,716000.0
2011-01-10 13:30:00,59.17,59.27,59.07,59.12,654600.0,44.455,44.5301,44.3798,44.4174,654600.0
2011-01-10 14:00:00,59.12,59.15,58.95,59.07,715400.0,44.4174,44.4399,44.2897,44.3798,715400.0
2011-01-10 14:30:00,59.07,59.48,59.02,59.42,1141000.0,44.3798,44.6879,44.3423,44.6428,1141000.0
2011-01-10 15:00:00,59.42,59.58,59.3,59.56,1404800.0,44.6428,44.763,44.5526,44.748,1404800.0
2011-01-10 15:30:00,59.56,59.67,59.48,59.49,1920400.0,44.748,44.8306,44.6879,44.6954,1920400.0
2011-01-11 09:30:00,60.37,60.48,59.82,59.92,2233600.0,45.3565,45.4392,44.9433,45.0184,2233600.0
2011-01-11 10:00:00,59.9,60.18,59.77,60.09,1266400.0,45.0034,45.2138,44.9058,45.1462,1266400.0
2011-01-11 10:30:00,60.09,60.18,59.94,60.11,1001600.0,45.1462,45.2138,45.0335,45.1612,1001600.0
2011-01-11 11:00:00,60.13,60.49,60.09,60.46,1517800.0,45.1762,45.4467,45.1462,45.4242,1517800.0
2011-01-11 11:30:00,60.46,60.88,60.45,60.79,1721000.0,45.4242,45.7397,45.4166,45.6721,1721000.0
2011-01-11 12:00:00,60.79,60.98,60.55,60.96,1851000.0,45.6721,45.8148,45.4918,45.7998,1851000.0
2011-01-11 12:30:00,60.94,60.99,60.87,60.92,569800.0,45.7848,45.8223,45.7322,45.7698,569800.0
2011-01-11 13:00:00,60.92,60.99,60.51,60.74,1019600.0,45.7698,45.8223,45.4617,45.6345,1019600.0
2011-01-11 13:30:00,60.73,60.86,60.52,60.55,802200.0,45.627,45.7247,45.4692,45.4918,802200.0
2011-01-11 14:00:00,60.55,60.68,60.38,60.63,974400.0,45.4918,45.5894,45.364,45.5519,974400.0
2011-01-11 14:30:00,60.65,60.72,60.52,60.67,725000.0,45.5669,45.6195,45.4692,45.5819,725000.0
2011-01-11 15:00:00,60.68,60.74,60.55,60.7,629800.0,45.5894,45.6345,45.4918,45.6045,629800.0
2011-01-11 15:30:00,60.7,60.94,60.69,60.92,1786000.0,45.6045,45.7848,45.597,45.7698,1786000.0
2011-01-12 09:30:00,61.05,61.35,60.75,61.13,2370600.0,46.0557,46.282,45.8293,46.116,2370600.0
2011-01-12 10:00:00,61.13,61.15,60.65,60.85,1558000.0,46.116,46.1311,45.7539,45.9048,1558000.0
2011-01-12 10:30:00,60.85,61.2,60.83,61.11,1917400.0,45.9048,46.1688,45.8897,46.1009,1917400.0
2011-01-12 11:00:00,61.12,61.28,60.95,60.99,1075000.0,46.1085,46.2292,45.9802,46.0104,1075000.0
2011-01-12 11:30:00,60.99,61.05,60.9,60.93,713200.0,46.0104,46.0557,45.9425,45.9651,713200.0
2011-01-12 12:00:00,60.93,61.02,60.76,61.0,845000.0,45.9651,46.033,45.8369,46.0179,845000.0
2011-01-12 12:30:00,61.0,61.02,60.85,60.88,466000.0,46.0179,46.033,45.9048,45.9274,466000.0
2011-01-12 13:00:00,60.89,60.99,60.73,60.99,696800.0,45.935,46.0104,45.8142,46.0104,696800.0
2011-01-12 13:30:00,60.98,61.15,60.96,61.1,565000.0,46.0028,46.1311,45.9878,46.0934,565000.0
2011-01-12 14:00:00,61.09,61.12,60.84,61.01,700800.0,46.0858,46.1085,45.8972,46.0255,700800.0
2011-01-12 14:30:00,61.02,61.03,60.88,61.01,522800.0,46.033,46.0406,45.9274,46.0255,522800.0
2011-01-12 15:00:00,61.01,61.06,60.82,60.88,815200.0,46.0255,46.0632,45.8821,45.9274,815200.0
2011-01-12 15:30:00,60.88,61.0,60.75,60.92,1717800.0,45.9274,46.0179,45.8293,45.9576,1717800.0
2011-01-13 09:30:00,60.99,60.99,60.41,60.52,1876200.0,46.0104,46.0104,45.5728,45.6558,1876200.0
2011-01-13 10:00:00,60.54,60.57,60.06,60.48,1654000.0,45.6709,45.6935,45.3088,45.6257,1654000.0
2011-01-13 10:30:00,60.48,60.55,60.31,60.43,884600.0,45.6257,45.6785,45.4974,45.5879,884600.0
2011-01-13 11:00:00,60.44,60.74,60.34,60.73,708200.0,45.5955,45.8218,45.52,45.8142,708200.0
2011-01-13 11:30:00,60.73,60.82,60.66,60.7,800200.0,45.8142,45.8821,45.7614,45.7916,800200.0
2011-01-13 12:00:00,60.7,60.93,60.68,60.79,449600.0,45.7916,45.9651,45.7765,45.8595,449600.0
2011-01-13 12:30:00,60.77,60.88,60.65,60.67,415200.0,45.8444,45.9274,45.7539,45.769,415200.0
2011-01-13 13:00:00,60.67,60.77,60.58,60.74,552800.0,45.769,45.8444,45.7011,45.8218,552800.0
2011-01-13 13:30:00,60.73,60.83,60.62,60.63,409200.0,45.8142,45.8897,45.7313,45.7388,409200.0
2011-01-13 14:00:00,60.63,60.65,60.29,60.45,815800.0,45.7388,45.7539,45.4823,45.603,815800.0
2011-01-13 14:30:00,60.45,60.45,59.71,59.74,1387000.0,45.603,45.603,45.0448,45.0674,1387000.0
2011-01-13 15:00:00,59.72,59.88,59.29,59.33,2334200.0,45.0523,45.173,44.7279,44.7581,2334200.0
2011-01-13 15:30:00,59.33,59.43,58.95,58.98,3825000.0,44.7581,44.8335,44.4714,44.4941,3825000.0
2011-01-14 09:30:00,59.02,59.1,58.66,58.89,3204800.0,44.5242,44.5846,44.2527,44.4262,3204800.0
2011-01-14 10:00:00,58.89,59.04,58.68,58.69,2209600.0,44.4262,44.5393,44.2677,44.2753,2209600.0
2011-01-14 10:30:00,58.69,59.02,58.52,58.57,1895400.0,44.2753,44.5242,44.147,44.1848,1895400.0
2011-01-14 11:00:00,58.58,58.79,58.38,58.52,1640600.0,44.1923,44.3507,44.0414,44.147,1640600.0
2011-01-14 11:30:00,58.52,58.64,58.41,58.49,784800.0,44.147,44.2376,44.0641,44.1244,784800.0
2011-01-14 12:00:00,58.49,58.64,58.41,58.57,905000.0,44.1244,44.2376,44.0641,44.1848,905000.0
2011-01-14 12:30:00,58.57,58.76,58.54,58.65,884800.0,44.1848,44.3281,44.1621,44.2451,884800.0
2011-01-14 13:00:00,58.66,58.76,58.58,58.69,570000.0,44.2527,44.3281,44.1923,44.2753,570000.0
2011-01-14 13:30:00,58.71,59.16,58.68,59.09,863200.0,44.2904,44.6299,44.2677,44.577,863200.0
2011-01-14 14:00:00,59.1,59.42,59.06,59.33,1338400.0,44.5846,44.826,44.5544,44.7581,1338400.0
2011-01-14 14:30:00,59.33,59.34,59.09,59.22,748000.0,44.7581,44.7656,44.577,44.6751,748000.0
2011-01-14 15:00:00,59.22,59.25,58.98,59.06,1045400.0,44.6751,44.6977,44.4941,44.5544,1045400.0
2011-01-14 15:30:00,59.06,59.21,59.04,59.18,1431800.0,44.5544,44.6676,44.5393,44.6449,1431800.0
2011-01-18 09:30:00,59.43,59.74,58.95,59.18,2269200.0,44.8335,45.0674,44.4714,44.6449,2269200.0
2011-01-18 10:00:00,59.15,59.46,58.96,59.3,1074800.0,44.6223,44.8562,44.479,44.7355,1074800.0
2011-01-18 10:30:00,59.3,59.32,58.79,58.88,938600.0,44.7355,44.7506,44.3507,44.4186,938600.0
2011-01-18 11:00:00,58.87,59.35,58.86,59.22,857800.0,44.4111,44.7732,44.4035,44.6751,857800.0
2011-01-18 11:30:00,59.22,59.27,59.09,59.13,633200.0,44.6751,44.7128,44.577,44.6072,633200.0
2011-01-18 12:00:00,59.12,59.15,58.89,59.06,591400.0,44.5997,44.6223,44.4262,44.5544,591400.0
2011-01-18 12:30:00,59.06,59.06,58.85,58.9,483000.0,44.5544,44.5544,44.396,44.4337,483000.0
2011-01-18 13:00:00,58.91,59.19,58.84,59.19,557400.0,44.4413,44.6525,44.3884,44.6525,557400.0
2011-01-18 13:30:00,59.19,59.41,59.12,59.33,774600.0,44.6525,44.8185,44.5997,44.7581,774600.0
2011-01-18 14:00:00,59.33,59.45,59.24,59.34,546200.0,44.7581,44.8486,44.6902,44.7656,546200.0
2011-01-18 14:30:00,59.34,59.37,59.14,59.25,496000.0,44.7656,44.7883,44.6148,44.6977,496000.0
2011-01-18 15:00:00,59.25,59.26,59.0,59.2,838200.0,44.6977,44.7053,44.5092,44.66,838200.0
2011-01-18 15:30:00,59.18,59.38,59.17,59.27,1434600.0,44.6449,44.7958,44.6374,44.7128,1434600.0
2011-01-19 09:30:00,59.81,59.84,58.59,58.7,1899800.0,45.1202,45.1428,44.1998,44.2828,1899800.0
2011-01-19 10:00:00,58.7,58.84,58.43,58.58,1639400.0,44.2828,44.3884,44.0791,44.1923,1639400.0
2011-01-19 10:30:00,58.58,58.58,57.89,58.13,1792000.0,44.1923,44.1923,43.6718,43.8528,1792000.0
2011-01-19 11:00:00,58.14,58.15,57.7,57.97,1676600.0,43.8604,43.8679,43.5284,43.7321,1676600.0
2011-01-19 11:30:00,57.97,58.14,57.91,58.0,972400.0,43.7321,43.8604,43.6869,43.7548,972400.0
2011-01-19 12:00:00,58.01,58.1,57.83,57.98,674200.0,43.7623,43.8302,43.6265,43.7397,674200.0
2011-01-19 12:30:00,57.98,58.04,57.71,57.99,992200.0,43.7397,43.7849,43.536,43.7472,992200.0
2011-01-19 13:00:00,58.0,58.13,57.87,58.08,944200.0,43.7548,43.8528,43.6567,43.8151,944200.0
2011-01-19 13:30:00,58.07,58.28,57.99,58.19,723800.0,43.8076,43.966,43.7472,43.8981,723800.0
2011-01-19 14:00:00,58.19,58.27,57.9,57.99,893000.0,43.8981,43.9584,43.6793,43.7472,893000.0
2011-01-19 14:30:00,57.99,58.04,57.6,57.69,1040200.0,43.7472,43.7849,43.453,43.5209,1040200.0
2011-01-19 15:00:00,57.69,57.87,57.35,57.51,1894000.0,43.5209,43.6567,43.2644,43.3851,1894000.0
2011-01-19 15:30:00,57.52,57.65,57.37,57.53,2545200.0,43.3926,43.4907,43.2795,43.4002,2545200.0
2011-01-20 09:30:00,55.48,55.72,54.61,55.26,7819800.0,41.8537,42.0347,41.1974,41.6877,7819800.0
2011-01-20 10:00:00,55.27,55.67,54.88,54.88,4123200.0,41.6953,41.997,41.4011,41.4011,4123200.0
2011-01-20 10:30:00,54.88,55.2,54.58,54.87,4684000.0,41.4011,41.6425,41.1747,41.3935,4684000.0
2011-01-20 11:00:00,54.86,55.23,54.74,54.86,2005000.0,41.386,41.6651,41.2954,41.386,2005000.0
2011-01-20 11:30:00,54.85,55.2,54.76,55.12,1643200.0,41.3784,41.6425,41.3105,41.5821,1643200.0
2011-01-20 12:00:00,55.12,55.13,54.84,55.05,1685000.0,41.5821,41.5897,41.3709,41.5293,1685000.0
2011-01-20 12:30:00,55.05,55.4,55.05,55.29,1403000.0,41.5293,41.7933,41.5293,41.7104,1403000.0
2011-01-20 13:00:00,55.29,55.3,54.96,55.02,846400.0,41.7104,41.7179,41.4614,41.5067,846400.0
2011-01-20 13:30:00,55.02,55.11,54.88,55.08,1150400.0,41.5067,41.5746,41.4011,41.5519,1150400.0
2011-01-20 14:00:00,55.09,55.32,55.03,55.16,1866000.0,41.5595,41.733,41.5142,41.6123,1866000.0
2011-01-20 14:30:00,55.16,55.46,55.11,55.34,1695200.0,41.6123,41.8386,41.5746,41.7481,1695200.0
2011-01-20 15:00:00,55.34,55.42,55.2,55.24,1590000.0,41.7481,41.8084,41.6425,41.6726,1590000.0
2011-01-20 15:30:00,55.24,55.48,55.13,55.45,2653200.0,41.6726,41.8537,41.5897,41.8311,2653200.0
2011-01-21 09:30:00,55.17,55.69,54.58,54.85,4645000.0,41.6198,42.0121,41.1747,41.3784,4645000.0
2011-01-21 10:00:00,54.85,55.44,54.85,55.22,2830800.0,41.3784,41.8235,41.3784,41.6575,2830800.0
2011-01-21 10:30:00,55.22,55.29,54.84,54.9,1747200.0,41.6575,41.7104,41.3709,41.4161,1747200.0
2011-01-21 11:00:00,54.9,55.13,54.68,54.96,1550400.0,41.4161,41.5897,41.2502,41.4614,1550400.0
2011-01-21 11:30:00,54.98,54.99,54.17,54.21,1818800.0,41.4765,41.484,40.8654,40.8956,1818800.0
2011-01-21 12:00:00,54.18,54.7,54.06,54.6,1663600.0,40.873,41.2653,40.7825,41.1898,1663600.0
2011-01-21 12:30:00,54.6,54.6,54.41,54.52,831200.0,41.1898,41.1898,41.0465,41.1295,831200.0
2011-01-21 13:00:00,54.52,54.52,54.23,54.34,880400.0,41.1295,41.1295,40.9107,40.9937,880400.0
2011-01-21 13:30:00,54.34,54.53,54.3,54.5,792800.0,40.9937,41.137,40.9635,41.1144,792800.0
2011-01-21 14:00:00,54.5,54.6,54.38,54.55,871200.0,41.1144,41.1898,41.0239,41.1521,871200.0
2011-01-21 14:30:00,54.55,54.8,54.53,54.65,840800.0,41.1521,41.3407,41.137,41.2275,840800.0
2011-01-21 15:00:00,54.66,54.74,54.4,54.45,904200.0,41.2351,41.2954,41.0389,41.0767,904200.0
2011-01-21 15:30:00,54.45,54.47,54.13,54.17,2705000.0,41.0767,41.0918,40.8353,40.8654,2705000.0
2011-01-24 09:30:00,54.06,54.98,54.01,54.6,2557400.0,40.7825,41.4765,40.7447,41.1898,2557400.0
2011-01-24 10:00:00,54.6,54.99,54.43,54.9,1649000.0,41.1898,41.484,41.0616,41.4161,1649000.0
2011-01-24 10:30:00,54.9,55.29,54.75,55.13,2121200.0,41.4161,41.7104,41.303,41.5897,2121200.0
2011-01-24 11:00:00,55.12,55.6,55.08,55.58,1793200.0,41.5821,41.9442,41.5519,41.9291,1793200.0
2011-01-24 11:30:00,55.58,55.66,55.24,55.33,1312400.0,41.9291,41.9895,41.6726,41.7405,1312400.0
2011-01-24 12:00:00,55.32,55.55,55.09,55.12,831600.0,41.733,41.9065,41.5595,41.5821,831600.0
2011-01-24 12:30:00,55.1,55.24,54.78,54.83,878600.0,41.567,41.6726,41.3256,41.3633,878600.0
2011-01-24 13:00:00,54.82,55.03,54.79,54.94,650200.0,41.3558,41.5142,41.3332,41.4463,650200.0
2011-01-24 13:30:00,54.94,55.0,54.6,54.62,991600.0,41.4463,41.4916,41.1898,41.2049,991600.0
2011-01-24 14:00:00,54.62,54.72,54.52,54.6,989600.0,41.2049,41.2804,41.1295,41.1898,989600.0
2011-01-24 14:30:00,54.61,54.85,54.41,54.44,1122400.0,41.1974,41.3784,41.0465,41.0691,1122400.0
2011-01-24 15:00:00,54.44,54.52,53.87,53.93,1975000.0,41.0691,41.1295,40.6391,40.6844,1975000.0
2011-01-24 15:30:00,53.93,54.27,53.91,54.23,2558000.0,40.6844,40.9409,40.6693,40.9107,2558000.0
2011-01-25 09:30:00,53.06,53.73,52.35,52.71,6597600.0,40.0281,40.5335,39.4924,39.764,6597600.0
2011-01-25 10:00:00,52.74,52.9,52.35,52.6,2886600.0,39.7867,39.9074,39.4924,39.681,2886600.0
2011-01-25 10:30:00,52.6,53.18,52.6,53.04,2515600.0,39.681,40.1186,39.681,40.013,2515600.0
2011-01-25 11:00:00,53.06,53.09,52.52,52.56,2257200.0,40.0281,40.0507,39.6207,39.6509,2257200.0
2011-01-25 11:30:00,52.57,52.6,52.4,52.49,1809200.0,39.6584,39.681,39.5302,39.5981,1809200.0
2011-01-25 12:00:00,52.5,52.91,52.49,52.88,1836000.0,39.6056,39.9149,39.5981,39.8923,1836000.0
2011-01-25 12:30:00,52.88,53.03,52.68,52.83,1473000.0,39.8923,40.0054,39.7414,39.8545,1473000.0
2011-01-25 13:00:00,52.84,52.9,52.58,52.7,910400.0,39.8621,39.9074,39.666,39.7565,910400.0
2011-01-25 13:30:00,52.71,52.77,52.55,52.7,899800.0,39.764,39.8093,39.6433,39.7565,899800.0
2011-01-25 14:00:00,52.69,52.72,52.45,52.51,1588000.0,39.7489,39.7716,39.5679,39.6131,1588000.0
2011-01-25 14:30:00,52.51,52.69,52.41,52.47,1404200.0,39.6131,39.7489,39.5377,39.583,1404200.0
2011-01-25 15:00:00,52.47,52.77,52.31,52.71,2786600.0,39.583,39.8093,39.4623,39.764,2786600.0
2011-01-25 15:30:00,52.71,53.24,52.69,53.2,3655000.0,39.764,40.1639,39.7489,40.1337,3655000.0
2011-01-26 09:30:00,53.1,53.67,53.1,53.41,3460000.0,40.0582,40.4882,40.0582,40.2921,3460000.0
2011-01-26 10:00:00,53.4,53.73,53.16,53.63,3191400.0,40.2846,40.5335,40.1035,40.4581,3191400.0
2011-01-26 10:30:00,53.63,53.87,53.45,53.63,2135200.0,40.4581,40.6391,40.3223,40.4581,2135200.0
2011-01-26 11:00:00,53.62,53.73,53.38,53.4,1143400.0,40.4505,40.5335,40.2695,40.2846,1143400.0
2011-01-26 11:30:00,53.4,53.71,53.35,53.68,815800.0,40.2846,40.5184,40.2468,40.4958,815800.0
2011-01-26 12:00:00,53.69,53.84,53.51,53.82,936000.0,40.5033,40.6165,40.3675,40.6014,936000.0
2011-01-26 12:30:00,53.82,54.25,53.82,54.2,1486800.0,40.6014,40.9258,40.6014,40.8881,1486800.0
2011-01-26 13:00:00,54.2,54.65,54.17,54.63,1324000.0,40.8881,41.2275,40.8654,41.2125,1324000.0
2011-01-26 13:30:00,54.65,54.69,54.44,54.44,1069000.0,41.2275,41.2577,41.0691,41.0691,1069000.0
2011-01-26 14:00:00,54.44,54.57,54.12,54.23,1480200.0,41.0691,41.1672,40.8277,40.9107,1480200.0
2011-01-26 14:30:00,54.25,55.06,54.19,55.01,2206600.0,40.9258,41.5368,40.8805,41.4991,2206600.0
2011-01-26 15:00:00,55.01,55.3,54.83,55.3,2282800.0,41.4991,41.7179,41.3633,41.7179,2282800.0
2011-01-26 15:30:00,55.3,55.4,55.01,55.16,3364200.0,41.7179,41.7933,41.4991,41.6123,3364200.0
2011-01-27 09:30:00,55.81,55.81,54.79,55.15,4375000.0,42.1026,42.1026,41.3332,41.6047,4375000.0
2011-01-27 10:00:00,55.18,55.32,54.65,54.98,1984200.0,41.6274,41.733,41.2275,41.4765,1984200.0
2011-01-27 10:30:00,54.99,54.99,54.21,54.22,2478400.0,41.484,41.484,40.8956,40.9032,2478400.0
2011-01-27 11:00:00,54.24,54.25,53.31,53.34,3456200.0,40.9182,40.9258,40.2167,40.2393,3456200.0
2011-01-27 11:30:00,53.33,53.59,53.26,53.49,2018800.0,40.2317,40.4279,40.1789,40.3524,2018800.0
2011-01-27 12:00:00,53.5,53.75,53.47,53.64,1285400.0,40.36,40.5486,40.3374,40.4656,1285400.0
2011-01-27 12:30:00,53.64,54.05,53.63,53.94,1670200.0,40.4656,40.7749,40.4581,40.6919,1670200.0
2011-01-27 13:00:00,53.95,54.06,53.82,53.94,862600.0,40.6995,40.7825,40.6014,40.6919,862600.0
2011-01-27 13:30:00,53.95,54.18,53.81,53.97,1072400.0,40.6995,40.873,40.5939,40.7146,1072400.0
2011-01-27 14:00:00,53.95,54.08,53.53,53.56,887400.0,40.6995,40.7975,40.3826,40.4053,887400.0
2011-01-27 14:30:00,53.55,53.85,53.48,53.73,1016800.0,40.3977,40.624,40.3449,40.5335,1016800.0
2011-01-27 15:00:00,53.73,53.9,53.63,53.88,1144600.0,40.5335,40.6617,40.4581,40.6467,1144600.0
2011-01-27 15:30:00,53.88,53.97,53.75,53.81,2341600.0,40.6467,40.7146,40.5486,40.5939,2341600.0
2011-01-28 09:30:00,53.59,54.29,53.06,53.72,3634600.0,40.4279,40.956,40.0281,40.526,3634600.0
2011-01-28 10:00:00,53.7,53.87,53.34,53.54,1819200.0,40.5109,40.6391,40.2393,40.3902,1819200.0
2011-01-28 10:30:00,53.53,53.74,53.36,53.54,1370400.0,40.3826,40.541,40.2544,40.3902,1370400.0
2011-01-28 11:00:00,53.52,53.72,53.34,53.64,1244400.0,40.3751,40.526,40.2393,40.4656,1244400.0
2011-01-28 11:30:00,53.63,53.67,53.16,53.28,2113600.0,40.4581,40.4882,40.1035,40.194,2113600.0
2011-01-28 12:00:00,53.28,53.28,52.98,53.15,1419000.0,40.194,40.194,39.9677,40.096,1419000.0
2011-01-28 12:30:00,53.14,53.6,53.1,53.52,978200.0,40.0884,40.4354,40.0582,40.3751,978200.0
2011-01-28 13:00:00,53.54,53.55,52.98,53.04,1309600.0,40.3902,40.3977,39.9677,40.013,1309600.0
2011-01-28 13:30:00,53.05,53.43,52.99,53.38,1052400.0,40.0205,40.3072,39.9753,40.2695,1052400.0
2011-01-28 14:00:00,53.39,53.55,53.27,53.5,956800.0,40.277,40.3977,40.1865,40.36,956800.0
2011-01-28 14:30:00,53.49,53.68,53.38,53.48,863600.0,40.3524,40.4958,40.2695,40.3449,863600.0
2011-01-28 15:00:00,53.48,53.48,52.95,52.99,1426200.0,40.3449,40.3449,39.9451,39.9753,1426200.0
2011-01-28 15:30:00,52.99,53.26,52.83,53.08,2639600.0,39.9753,40.1789,39.8545,40.0431,2639600.0
2011-01-31 09:30:00,53.74,54.41,53.45,54.27,2508600.0,40.541,41.0465,40.3223,40.9409,2508600.0
2011-01-31 10:00:00,54.26,54.44,53.96,54.33,2190600.0,40.9333,41.0691,40.707,40.9861,2190600.0
2011-01-31 10:30:00,54.32,54.5,54.04,54.05,1494200.0,40.9786,41.1144,40.7674,40.7749,1494200.0
2011-01-31 11:00:00,54.05,54.19,53.92,54.1,985600.0,40.7749,40.8805,40.6768,40.8126,985600.0
2011-01-31 11:30:00,54.1,54.13,53.85,54.05,849200.0,40.8126,40.8353,40.624,40.7749,849200.0
2011-01-31 12:00:00,54.06,54.45,54.06,54.42,1115400.0,40.7825,41.0767,40.7825,41.054,1115400.0
2011-01-31 12:30:00,54.42,54.45,54.2,54.37,541600.0,41.054,41.0767,40.8881,41.0163,541600.0
2011-01-31 13:00:00,54.37,54.45,54.17,54.2,820000.0,41.0163,41.0767,40.8654,40.8881,820000.0
2011-01-31 13:30:00,54.19,54.19,53.97,54.05,1007000.0,40.8805,40.8805,40.7146,40.7749,1007000.0
2011-01-31 14:00:00,54.07,54.17,53.76,53.76,775600.0,40.79,40.8654,40.5561,40.5561,775600.0
2011-01-31 14:30:00,53.76,54.31,53.75,54.08,1395600.0,40.5561,40.971,40.5486,40.7975,1395600.0
2011-01-31 15:00:00,54.08,54.2,54.02,54.12,858400.0,40.7975,40.8881,40.7523,40.8277,858400.0
2011-01-31 15:30:00,54.12,54.41,54.0,54.35,2977400.0,40.8277,41.0465,40.7372,41.0012,2977400.0
2011-02-01 09:30:00,55.28,56.21,55.13,56.05,4034400.0,41.7028,42.4044,41.5897,42.2837,4034400.0
2011-02-01 10:00:00,56.02,56.63,55.88,56.44,2995000.0,42.2611,42.7212,42.1554,42.5779,2995000.0
2011-02-01 10:30:00,56.45,56.75,56.38,56.6,1942000.0,42.5854,42.8118,42.5326,42.6986,1942000.0
2011-02-01 11:00:00,56.59,56.62,56.35,56.55,1784200.0,42.6911,42.7137,42.51,42.6609,1784200.0
2011-02-01 11:30:00,56.55,56.75,56.48,56.58,1275400.0,42.6609,42.8118,42.6081,42.6835,1275400.0
2011-02-01 12:00:00,56.58,56.99,56.54,56.94,1987800.0,42.6835,42.9928,42.6533,42.9551,1987800.0
2011-02-01 12:30:00,56.93,57.0,56.81,56.91,1065800.0,42.9476,43.0004,42.857,42.9325,1065800.0
2011-02-01 13:00:00,56.9,56.99,56.81,56.87,1227200.0,42.9249,42.9928,42.857,42.9023,1227200.0
2011-02-01 13:30:00,56.87,56.9,56.7,56.74,978600.0,42.9023,42.9249,42.774,42.8042,978600.0
2011-02-01 14:00:00,56.74,56.87,56.64,56.72,938000.0,42.8042,42.9023,42.7288,42.7891,938000.0
2011-02-01 14:30:00,56.73,56.9,56.68,56.88,894800.0,42.7967,42.9249,42.759,42.9098,894800.0
2011-02-01 15:00:00,56.88,56.93,56.74,56.77,965400.0,42.9098,42.9476,42.8042,42.8269,965400.0
2011-02-01 15:30:00,56.77,57.1,56.77,57.04,2534800.0,42.8269,43.0758,42.8269,43.0305,2534800.0
2011-02-02 09:30:00,56.84,57.2,56.1,57.09,2473700.0,42.8797,43.1512,42.3214,43.0683,2473700.0
2011-02-02 10:00:00,57.09,57.59,56.73,57.52,2196000.0,43.0683,43.4455,42.7967,43.3926,2196000.0
2011-02-02 10:30:00,57.51,57.57,57.1,57.12,1531400.0,43.3851,43.4304,43.0758,43.0909,1531400.0
2011-02-02 11:00:00,57.12,57.18,56.76,57.0,1219500.0,43.0909,43.1362,42.8193,43.0004,1219500.0
2011-02-02 11:30:00,57.0,57.05,56.5,56.58,1240400.0,43.0004,43.0381,42.6232,42.6835,1240400.0
2011-02-02 12:00:00,56.59,56.67,56.2,56.21,918400.0,42.6911,42.7514,42.3969,42.4044,918400.0
2011-02-02 12:30:00,56.22,56.52,56.18,56.38,667200.0,42.4119,42.6383,42.3818,42.5326,667200.0
2011-02-02 13:00:00,56.39,56.66,56.32,56.56,514600.0,42.5402,42.7439,42.4874,42.6684,514600.0
2011-02-02 13:30:00,56.58,56.7,56.54,56.63,445600.0,42.6835,42.774,42.6533,42.7212,445600.0
2011-02-02 14:00:00,56.63,56.65,56.42,56.54,614600.0,42.7212,42.7363,42.5628,42.6533,614600.0
2011-02-02 14:30:00,56.52,56.53,56.36,56.43,491100.0,42.6383,42.6458,42.5176,42.5704,491100.0
2011-02-02 15:00:00,56.44,56.44,56.13,56.15,1136300.0,42.5779,42.5779,42.344,42.3591,1136300.0
2011-02-02 15:30:00,56.16,56.27,55.94,56.21,2224100.0,42.3667,42.4497,42.2007,42.4044,2224100.0
2011-02-03 09:30:00,56.17,56.52,55.55,55.78,2041800.0,42.3742,42.6383,41.9065,42.08,2041800.0
2011-02-03 10:00:00,55.78,55.86,55.0,55.19,1942400.0,42.08,42.1404,41.4916,41.6349,1942400.0
2011-02-03 10:30:00,55.18,55.77,55.15,55.59,1353800.0,41.6274,42.0725,41.6047,41.9367,1353800.0
2011-02-03 11:00:00,55.59,55.75,55.23,55.72,787400.0,41.9367,42.0574,41.6651,42.0347,787400.0
2011-02-03 11:30:00,55.72,56.0,55.62,55.94,637900.0,42.0347,42.246,41.9593,42.2007,637900.0
2011-02-03 12:00:00,55.94,56.48,55.94,56.47,1190300.0,42.2007,42.6081,42.2007,42.6005,1190300.0
2011-02-03 12:30:00,56.47,56.5,56.05,56.21,739200.0,42.6005,42.6232,42.2837,42.4044,739200.0
2011-02-03 13:00:00,56.22,56.47,56.18,56.46,548500.0,42.4119,42.6005,42.3818,42.593,548500.0
2011-02-03 13:30:00,56.47,56.47,56.1,56.28,524800.0,42.6005,42.6005,42.3214,42.4572,524800.0
2011-02-03 14:00:00,56.27,56.6,56.17,56.59,833400.0,42.4497,42.6986,42.3742,42.6911,833400.0
2011-02-03 14:30:00,56.59,56.8,56.54,56.69,844800.0,42.6911,42.8495,42.6533,42.7665,844800.0
2011-02-03 15:00:00,56.69,56.98,56.68,56.95,1062000.0,42.7665,42.9853,42.759,42.9626,1062000.0
2011-02-03 15:30:00,56.94,57.03,56.84,56.9,1732700.0,42.9551,43.023,42.8797,42.9249,1732700.0
2011-02-04 09:30:00,57.3,57.36,56.65,57.16,1871300.0,43.2267,43.2719,42.7363,43.1211,1871300.0
2011-02-04 10:00:00,57.14,57.41,56.95,57.17,1019500.0,43.106,43.3097,42.9626,43.1286,1019500.0
2011-02-04 10:30:00,57.17,57.24,56.38,56.66,1816300.0,43.1286,43.1814,42.5326,42.7439,1816300.0
2011-02-04 11:00:00,56.66,56.94,56.38,56.85,1044800.0,42.7439,42.9551,42.5326,42.8872,1044800.0
2011-02-04 11:30:00,56.85,56.85,56.32,56.33,700200.0,42.8872,42.8872,42.4874,42.4949,700200.0
2011-02-04 12:00:00,56.33,56.38,56.21,56.32,653200.0,42.4949,42.5326,42.4044,42.4874,653200.0
2011-02-04 12:30:00,56.34,56.55,56.26,56.5,531000.0,42.5025,42.6609,42.4421,42.6232,531000.0
2011-02-04 13:00:00,56.51,56.95,56.48,56.81,598400.0,42.6307,42.9626,42.6081,42.857,598400.0
2011-02-04 13:30:00,56.8,56.83,56.64,56.72,411900.0,42.8495,42.8721,42.7288,42.7891,411900.0
2011-02-04 14:00:00,56.73,56.77,56.35,56.53,701500.0,42.7967,42.8269,42.51,42.6458,701500.0
2011-02-04 14:30:00,56.53,56.54,56.29,56.37,624500.0,42.6458,42.6533,42.4647,42.5251,624500.0
2011-02-04 15:00:00,56.37,56.5,56.35,56.45,793100.0,42.5251,42.6232,42.51,42.5854,793100.0
2011-02-04 15:30:00,56.44,56.83,56.44,56.79,1453100.0,42.5779,42.8721,42.5779,42.8419,1453100.0
2011-02-07 09:30:00,57.27,57.64,57.08,57.12,2022600.0,43.2041,43.4832,43.0607,43.0909,2022600.0
2011-02-07 10:00:00,57.12,57.5,57.11,57.32,1239200.0,43.0909,43.3776,43.0833,43.2418,1239200.0
2011-02-07 10:30:00,57.33,57.5,57.27,57.45,708900.0,43.2493,43.3776,43.2041,43.3398,708900.0
2011-02-07 11:00:00,57.46,57.5,57.3,57.37,999700.0,43.3474,43.3776,43.2267,43.2795,999700.0
2011-02-07 11:30:00,57.37,57.4,56.76,56.79,1288500.0,43.2795,43.3021,42.8193,42.8419,1288500.0
2011-02-07 12:00:00,56.79,56.8,56.18,56.21,1627500.0,42.8419,42.8495,42.3818,42.4044,1627500.0
2011-02-07 12:30:00,56.22,56.36,56.0,56.13,1436600.0,42.4119,42.5176,42.246,42.344,1436600.0
2011-02-07 13:00:00,56.14,56.26,56.04,56.18,997100.0,42.3516,42.4421,42.2761,42.3818,997100.0
2011-02-07 13:30:00,56.18,56.37,56.12,56.32,667900.0,42.3818,42.5251,42.3365,42.4874,667900.0
2011-02-07 14:00:00,56.31,56.39,55.95,55.98,1116000.0,42.4798,42.5402,42.2083,42.2309,1116000.0
2011-02-07 14:30:00,55.98,56.04,55.55,55.66,1440900.0,42.2309,42.2761,41.9065,41.9895,1440900.0
2011-02-07 15:00:00,55.67,55.92,55.6,55.69,1090800.0,41.997,42.1856,41.9442,42.0121,1090800.0
2011-02-07 15:30:00,55.69,55.72,55.58,55.59,2120800.0,42.0121,42.0347,41.9291,41.9367,2120800.0
2011-02-08 09:30:00,56.13,56.17,55.09,55.17,3048100.0,42.344,42.3742,41.5595,41.6198,3048100.0
2011-02-08 10:00:00,55.18,55.52,55.05,55.18,2146800.0,41.6274,41.8839,41.5293,41.6274,2146800.0
2011-02-08 10:30:00,55.17,55.38,55.14,55.31,1042200.0,41.6198,41.7782,41.5972,41.7254,1042200.0
2011-02-08 11:00:00,55.33,55.6,55.23,55.27,1191300.0,41.7405,41.9442,41.6651,41.6953,1191300.0
2011-02-08 11:30:00,55.28,55.88,55.25,55.74,1284800.0,41.7028,42.1554,41.6802,42.0498,1284800.0
2011-02-08 12:00:00,55.74,55.92,55.73,55.8,883300.0,42.0498,42.1856,42.0423,42.0951,883300.0
2011-02-08 12:30:00,55.79,55.99,55.77,55.86,789500.0,42.0876,42.2384,42.0725,42.1404,789500.0
2011-02-08 13:00:00,55.87,55.89,55.45,55.5,573800.0,42.1479,42.163,41.8311,41.8688,573800.0
2011-02-08 13:30:00,55.5,55.55,55.16,55.43,744000.0,41.8688,41.9065,41.6123,41.816,744000.0
2011-02-08 14:00:00,55.44,55.61,55.34,55.53,505100.0,41.8235,41.9518,41.7481,41.8914,505100.0
2011-02-08 14:30:00,55.53,55.62,55.33,55.39,564500.0,41.8914,41.9593,41.7405,41.7858,564500.0
2011-02-08 15:00:00,55.39,55.6,55.3,55.42,662000.0,41.7858,41.9442,41.7179,41.8084,662000.0
2011-02-08 15:30:00,55.41,55.7,55.4,55.65,1397200.0,41.8009,42.0197,41.7933,41.9819,1397200.0
2011-02-09 09:30:00,55.1,55.63,54.41,54.72,2496300.0,41.567,41.9668,41.0465,41.2804,2496300.0
2011-02-09 10:00:00,54.72,55.12,54.51,55.02,1532900.0,41.2804,41.5821,41.1219,41.5067,1532900.0
2011-02-09 10:30:00,55.02,55.02,54.72,54.8,1217300.0,41.5067,41.5067,41.2804,41.3407,1217300.0
2011-02-09 11:00:00,54.8,54.81,53.96,54.08,1953200.0,41.3407,41.3482,40.707,40.7975,1953200.0
2011-02-09 11:30:00,54.07,54.17,53.58,53.59,1739100.0,40.79,40.8654,40.4203,40.4279,1739100.0
2011-02-09 12:00:00,53.58,53.94,53.58,53.92,966700.0,40.4203,40.6919,40.4203,40.6768,966700.0
2011-02-09 12:30:00,53.91,54.09,53.76,53.84,668600.0,40.6693,40.8051,40.5561,40.6165,668600.0
2011-02-09 13:00:00,53.83,54.42,53.8,54.35,944800.0,40.6089,41.054,40.5863,41.0012,944800.0
2011-02-09 13:30:00,54.36,54.44,53.89,53.89,640300.0,41.0088,41.0691,40.6542,40.6542,640300.0
2011-02-09 14:00:00,53.89,53.89,53.53,53.62,1123200.0,40.6542,40.6542,40.3826,40.4505,1123200.0
2011-02-09 14:30:00,53.61,53.76,53.45,53.57,1213100.0,40.443,40.5561,40.3223,40.4128,1213100.0
2011-02-09 15:00:00,53.57,53.92,53.55,53.76,1021800.0,40.4128,40.6768,40.3977,40.5561,1021800.0
2011-02-09 15:30:00,53.75,53.9,53.68,53.89,1694100.0,40.5486,40.6617,40.4958,40.6542,1694100.0
2011-02-10 09:30:00,52.99,53.51,52.76,53.07,2637300.0,39.9753,40.3675,39.8017,40.0356,2637300.0
2011-02-10 10:00:00,53.06,53.5,52.92,53.36,1741500.0,40.0281,40.36,39.9224,40.2544,1741500.0
2011-02-10 10:30:00,53.37,53.61,53.29,53.47,1304600.0,40.2619,40.443,40.2016,40.3374,1304600.0
2011-02-10 11:00:00,53.48,54.02,53.42,53.96,1043500.0,40.3449,40.7523,40.2996,40.707,1043500.0
2011-02-10 11:30:00,53.96,54.35,53.94,54.25,1083300.0,40.707,41.0012,40.6919,40.9258,1083300.0
2011-02-10 12:00:00,54.25,54.27,53.91,53.98,399000.0,40.9258,40.9409,40.6693,40.7221,399000.0
2011-02-10 12:30:00,53.98,54.16,53.57,53.61,752200.0,40.7221,40.8579,40.4128,40.443,752200.0
2011-02-10 13:00:00,53.61,53.76,53.6,53.66,435000.0,40.443,40.5561,40.4354,40.4807,435000.0
2011-02-10 13:30:00,53.67,53.7,53.47,53.59,510400.0,40.4882,40.5109,40.3374,40.4279,510400.0
2011-02-10 14:00:00,53.59,53.75,53.53,53.64,536400.0,40.4279,40.5486,40.3826,40.4656,536400.0
2011-02-10 14:30:00,53.65,53.7,53.45,53.45,549900.0,40.4732,40.5109,40.3223,40.3223,549900.0
2011-02-10 15:00:00,53.46,53.68,53.41,53.65,712100.0,40.3298,40.4958,40.2921,40.4732,712100.0
2011-02-10 15:30:00,53.64,53.9,53.43,53.62,2135300.0,40.4656,40.6617,40.3072,40.4505,2135300.0
2011-02-11 09:30:00,53.28,53.4,53.0,53.39,1473900.0,40.194,40.2846,39.9828,40.277,1473900.0
2011-02-11 10:00:00,53.38,53.58,53.25,53.4,968100.0,40.2695,40.4203,40.1714,40.2846,968100.0
2011-02-11 10:30:00,53.41,53.77,53.04,53.65,1452800.0,40.2921,40.5637,40.013,40.4732,1452800.0
2011-02-11 11:00:00,53.66,53.94,53.44,53.94,1143000.0,40.4807,40.6919,40.3147,40.6919,1143000.0
2011-02-11 11:30:00,53.93,53.97,53.63,53.71,969400.0,40.6844,40.7146,40.4581,40.5184,969400.0
2011-02-11 12:00:00,53.73,53.76,53.13,53.4,946100.0,40.5335,40.5561,40.0809,40.2846,946100.0
2011-02-11 12:30:00,53.4,53.5,53.18,53.34,518700.0,40.2846,40.36,40.1186,40.2393,518700.0
2011-02-11 13:00:00,53.35,53.59,53.31,53.46,527000.0,40.2468,40.4279,40.2167,40.3298,527000.0
2011-02-11 13:30:00,53.47,53.57,53.33,53.57,455500.0,40.3374,40.4128,40.2317,40.4128,455500.0
2011-02-11 14:00:00,53.57,53.79,53.52,53.77,595000.0,40.4128,40.5788,40.3751,40.5637,595000.0
2011-02-11 14:30:00,53.77,53.85,53.64,53.66,672600.0,40.5637,40.624,40.4656,40.4807,672600.0
2011-02-11 15:00:00,53.66,53.74,53.54,53.65,902000.0,40.4807,40.541,40.3902,40.4732,902000.0
2011-02-11 15:30:00,53.65,53.71,53.46,53.54,1186100.0,40.4732,40.5184,40.3298,40.3902,1186100.0
2011-02-14 09:30:00,54.41,55.61,54.35,55.3,4327500.0,41.0465,41.9518,41.0012,41.7179,4327500.0
2011-02-14 10:00:00,55.3,55.99,55.3,55.86,1944800.0,41.7179,42.2384,41.7179,42.1404,1944800.0
2011-02-14 10:30:00,55.87,56.05,55.42,55.7,1874400.0,42.1479,42.2837,41.8084,42.0197,1874400.0
2011-02-14 11:00:00,55.7,56.09,55.64,56.01,1152600.0,42.0197,42.3139,41.9744,42.2535,1152600.0
2011-02-14 11:30:00,56.01,56.03,55.81,55.98,682000.0,42.2535,42.2686,42.1026,42.2309,682000.0
2011-02-14 12:00:00,55.97,56.05,55.85,55.98,645400.0,42.2233,42.2837,42.1328,42.2309,645400.0
2011-02-14 12:30:00,55.98,56.25,55.96,56.22,963800.0,42.2309,42.4346,42.2158,42.4119,963800.0
2011-02-14 13:00:00,56.22,56.24,56.0,56.11,501400.0,42.4119,42.427,42.246,42.329,501400.0
2011-02-14 13:30:00,56.1,56.2,56.02,56.08,462200.0,42.3214,42.3969,42.2611,42.3063,462200.0
2011-02-14 14:00:00,56.08,56.08,55.77,55.8,896600.0,42.3063,42.3063,42.0725,42.0951,896600.0
2011-02-14 14:30:00,55.79,55.87,55.66,55.79,811800.0,42.0876,42.1479,41.9895,42.0876,811800.0
2011-02-14 15:00:00,55.78,55.8,55.56,55.65,852600.0,42.08,42.0951,41.914,41.9819,852600.0
2011-02-14 15:30:00,55.64,56.13,55.57,56.13,2094000.0,41.9744,42.344,41.9216,42.344,2094000.0
2011-02-15 09:30:00,56.0,56.43,55.42,56.04,2306200.0,42.246,42.5704,41.8084,42.2761,2306200.0
2011-02-15 10:00:00,56.01,56.09,54.91,54.92,1705400.0,42.2535,42.3139,41.4237,41.4312,1705400.0
2011-02-15 10:30:00,54.91,55.22,54.8,54.92,1209700.0,41.4237,41.6575,41.3407,41.4312,1209700.0
2011-02-15 11:00:00,54.92,55.18,54.87,55.13,791000.0,41.4312,41.6274,41.3935,41.5897,791000.0
2011-02-15 11:30:00,55.13,55.16,54.81,54.83,863000.0,41.5897,41.6123,41.3482,41.3633,863000.0
2011-02-15 12:00:00,54.83,54.95,54.72,54.86,696500.0,41.3633,41.4539,41.2804,41.386,696500.0
2011-02-15 12:30:00,54.86,54.9,54.62,54.67,663600.0,41.386,41.4161,41.2049,41.2426,663600.0
2011-02-15 13:00:00,54.68,54.75,54.57,54.71,497800.0,41.2502,41.303,41.1672,41.2728,497800.0
2011-02-15 13:30:00,54.71,54.88,54.65,54.74,560000.0,41.2728,41.4011,41.2275,41.2954,560000.0
2011-02-15 14:00:00,54.75,54.76,54.47,54.51,692100.0,41.303,41.3105,41.0918,41.1219,692100.0
2011-02-15 14:30:00,54.51,54.66,54.44,54.5,686900.0,41.1219,41.2351,41.0691,41.1144,686900.0
2011-02-15 15:00:00,54.5,54.69,54.5,54.65,939400.0,41.1144,41.2577,41.1144,41.2275,939400.0
2011-02-15 15:30:00,54.65,54.7,54.46,54.66,1603300.0,41.2275,41.2653,41.0842,41.2351,1603300.0
2011-02-16 09:30:00,54.9,55.07,54.19,54.85,2096000.0,41.4161,41.5444,40.8805,41.3784,2096000.0
2011-02-16 10:00:00,54.81,55.38,54.6,55.1,1468900.0,41.3482,41.7782,41.1898,41.567,1468900.0
2011-02-16 10:30:00,55.11,55.49,55.08,55.4,863400.0,41.5746,41.8612,41.5519,41.7933,863400.0
2011-02-16 11:00:00,55.39,55.45,55.14,55.32,832900.0,41.7858,41.8311,41.5972,41.733,832900.0
2011-02-16 11:30:00,55.33,55.39,54.8,54.94,1051400.0,41.7405,41.7858,41.3407,41.4463,1051400.0
2011-02-16 12:00:00,54.94,55.05,54.39,54.5,1190300.0,41.4463,41.5293,41.0314,41.1144,1190300.0
2011-02-16 12:30:00,54.51,54.56,54.22,54.34,866900.0,41.1219,41.1596,40.9032,40.9937,866900.0
2011-02-16 13:00:00,54.34,54.75,54.33,54.67,563500.0,40.9937,41.303,40.9861,41.2426,563500.0
2011-02-16 13:30:00,54.67,54.84,54.67,54.78,435400.0,41.2426,41.3709,41.2426,41.3256,435400.0
2011-02-16 14:00:00,54.79,54.84,54.63,54.66,433800.0,41.3332,41.3709,41.2125,41.2351,433800.0
2011-02-16 14:30:00,54.66,55.03,54.65,54.95,758700.0,41.2351,41.5142,41.2275,41.4539,758700.0
2011-02-16 15:00:00,54.94,55.3,54.92,55.2,1045400.0,41.4463,41.7179,41.4312,41.6425,1045400.0
2011-02-16 15:30:00,55.21,55.45,55.21,55.42,1801300.0,41.65,41.8311,41.65,41.8084,1801300.0
2011-02-17 09:30:00,55.64,55.64,54.65,54.93,2042100.0,41.9744,41.9744,41.2275,41.4388,2042100.0
2011-02-17 10:00:00,54.93,55.0,54.54,54.78,1478500.0,41.4388,41.4916,41.1446,41.3256,1478500.0
2011-02-17 10:30:00,54.77,54.81,54.49,54.6,878400.0,41.3181,41.3482,41.1068,41.1898,878400.0
2011-02-17 11:00:00,54.59,54.96,54.57,54.88,884600.0,41.1823,41.4614,41.1672,41.4011,884600.0
2011-02-17 11:30:00,54.9,54.91,54.63,54.9,751300.0,41.4161,41.4237,41.2125,41.4161,751300.0
2011-02-17 12:00:00,54.91,54.92,54.78,54.85,515700.0,41.4237,41.4312,41.3256,41.3784,515700.0
2011-02-17 12:30:00,54.85,55.11,54.85,55.0,630000.0,41.3784,41.5746,41.3784,41.4916,630000.0
2011-02-17 13:00:00,55.01,55.41,55.01,55.16,1011900.0,41.4991,41.8009,41.4991,41.6123,1011900.0
2011-02-17 13:30:00,55.16,55.22,55.0,55.15,470100.0,41.6123,41.6575,41.4916,41.6047,470100.0
2011-02-17 14:00:00,55.17,55.45,55.15,55.3,674200.0,41.6198,41.8311,41.6047,41.7179,674200.0
2011-02-17 14:30:00,55.31,55.32,55.14,55.22,478500.0,41.7254,41.733,41.5972,41.6575,478500.0
2011-02-17 15:00:00,55.23,55.23,55.09,55.21,704200.0,41.6651,41.6651,41.5595,41.65,704200.0
2011-02-17 15:30:00,55.2,55.3,55.09,55.2,1463500.0,41.6425,41.7179,41.5595,41.6425,1463500.0
2011-02-18 09:30:00,55.01,55.14,54.29,54.56,2717000.0,41.4991,41.5972,40.956,41.1596,2717000.0
2011-02-18 10:00:00,54.55,54.59,54.13,54.49,1700000.0,41.1521,41.1823,40.8353,41.1068,1700000.0
2011-02-18 10:30:00,54.5,54.72,54.4,54.55,774200.0,41.1144,41.2804,41.0389,41.1521,774200.0
2011-02-18 11:00:00,54.55,54.58,54.27,54.41,898200.0,41.1521,41.1747,40.9409,41.0465,898200.0
2011-02-18 11:30:00,54.42,54.57,54.25,54.25,768100.0,41.054,41.1672,40.9258,40.9258,768100.0
2011-02-18 12:00:00,54.25,54.37,54.21,54.34,592300.0,40.9258,41.0163,40.8956,40.9937,592300.0
2011-02-18 12:30:00,54.34,54.38,54.2,54.31,599600.0,40.9937,41.0239,40.8881,40.971,599600.0
2011-02-18 13:00:00,54.31,54.31,53.65,53.66,1218000.0,40.971,40.971,40.4732,40.4807,1218000.0
2011-02-18 13:30:00,53.66,53.73,53.32,53.56,1277700.0,40.4807,40.5335,40.2242,40.4053,1277700.0
2011-02-18 14:00:00,53.57,53.65,53.0,53.05,1352100.0,40.4128,40.4732,39.9828,40.0205,1352100.0
2011-02-18 14:30:00,53.05,53.59,53.01,53.39,1341700.0,40.0205,40.4279,39.9903,40.277,1341700.0
2011-02-18 15:00:00,53.4,53.43,53.04,53.05,1420000.0,40.2846,40.3072,40.013,40.0205,1420000.0
2011-02-18 15:30:00,53.05,53.07,52.79,52.94,3481300.0,40.0205,40.0356,39.8244,39.9375,3481300.0
2011-02-22 09:30:00,51.38,51.83,50.03,51.77,5964600.0,38.7607,39.1002,37.7423,39.0549,5964600.0
2011-02-22 10:00:00,51.75,52.23,51.61,51.8,2601600.0,39.0398,39.4019,38.9342,39.0775,2601600.0
2011-02-22 10:30:00,51.81,52.02,51.4,51.96,1979300.0,39.0851,39.2435,38.7758,39.1982,1979300.0
2011-02-22 11:00:00,51.95,52.0,51.56,51.73,1541900.0,39.1907,39.2284,38.8965,39.0247,1541900.0
2011-02-22 11:30:00,51.72,51.77,51.01,51.11,1657100.0,39.0172,39.0549,38.4816,38.557,1657100.0
2011-02-22 12:00:00,51.11,51.4,51.03,51.21,1180400.0,38.557,38.7758,38.4966,38.6324,1180400.0
2011-02-22 12:30:00,51.22,51.32,50.88,50.93,1091800.0,38.64,38.7154,38.3835,38.4212,1091800.0
2011-02-22 13:00:00,50.91,51.13,50.52,50.59,1367200.0,38.4061,38.5721,38.1119,38.1647,1367200.0
2011-02-22 13:30:00,50.6,50.86,50.54,50.78,1012600.0,38.1723,38.3684,38.127,38.308,1012600.0
2011-02-22 14:00:00,50.78,50.9,50.67,50.77,1044300.0,38.308,38.3986,38.2251,38.3005,1044300.0
2011-02-22 14:30:00,50.78,50.9,50.57,50.61,1019300.0,38.308,38.3986,38.1496,38.1798,1019300.0
2011-02-22 15:00:00,50.61,50.65,50.15,50.16,1756600.0,38.1798,38.21,37.8328,37.8403,1756600.0
2011-02-22 15:30:00,50.16,51.63,50.08,50.37,3366000.0,37.8403,38.9493,37.78,37.9987,3366000.0
2011-02-23 09:30:00,50.22,51.17,50.11,50.55,3038600.0,37.8856,38.6023,37.8026,38.1345,3038600.0
2011-02-23 10:00:00,50.56,50.91,50.15,50.74,2176400.0,38.1421,38.4061,37.8328,38.2779,2176400.0
2011-02-23 10:30:00,50.74,50.97,50.62,50.91,1251600.0,38.2779,38.4514,38.1873,38.4061,1251600.0
2011-02-23 11:00:00,50.9,51.0,50.7,50.78,1253400.0,38.3986,38.474,38.2477,38.308,1253400.0
2011-02-23 11:30:00,50.77,50.78,50.35,50.46,1205300.0,38.3005,38.308,37.9837,38.0666,1205300.0
2011-02-23 12:00:00,50.48,50.51,49.79,50.03,1955000.0,38.0817,38.1044,37.5612,37.7423,1955000.0
2011-02-23 12:30:00,50.03,50.1,49.6,49.8,1177400.0,37.7423,37.7951,37.4179,37.5687,1177400.0
2011-02-23 13:00:00,49.8,50.1,49.69,50.08,1260500.0,37.5687,37.7951,37.4858,37.78,1260500.0
2011-02-23 13:30:00,50.09,50.74,50.02,50.64,1460600.0,37.7875,38.2779,37.7347,38.2024,1460600.0
2011-02-23 14:00:00,50.63,51.02,50.5,50.9,1458200.0,38.1949,38.4891,38.0968,38.3986,1458200.0
2011-02-23 14:30:00,50.89,51.3,50.84,51.25,1508600.0,38.391,38.7003,38.3533,38.6626,1508600.0
2011-02-23 15:00:00,51.24,51.55,51.22,51.44,1429500.0,38.6551,38.8889,38.64,38.8059,1429500.0
2011-02-23 15:30:00,51.45,51.45,50.96,51.02,2038600.0,38.8135,38.8135,38.4438,38.4891,2038600.0
2011-02-24 09:30:00,51.32,52.19,50.88,52.1,3223600.0,38.7154,39.3717,38.3835,39.3038,3223600.0
2011-02-24 10:00:00,52.1,52.57,52.0,52.22,2523400.0,39.3038,39.6584,39.2284,39.3944,2523400.0
2011-02-24 10:30:00,52.22,52.26,51.94,52.15,1289900.0,39.3944,39.4245,39.1831,39.3416,1289900.0
2011-02-24 11:00:00,52.16,52.16,51.54,51.8,1163800.0,39.3491,39.3491,38.8814,39.0775,1163800.0
2011-02-24 11:30:00,51.82,51.86,51.07,51.28,1173600.0,39.0926,39.1228,38.5268,38.6852,1173600.0
2011-02-24 12:00:00,51.28,51.35,50.93,51.13,678400.0,38.6852,38.738,38.4212,38.5721,678400.0
2011-02-24 12:30:00,51.13,51.36,51.05,51.3,678700.0,38.5721,38.7456,38.5117,38.7003,678700.0
2011-02-24 13:00:00,51.3,51.64,51.22,51.39,759100.0,38.7003,38.9568,38.64,38.7682,759100.0
2011-02-24 13:30:00,51.38,51.45,50.7,50.8,898500.0,38.7607,38.8135,38.2477,38.3231,898500.0
2011-02-24 14:00:00,50.8,51.39,50.78,51.16,1032400.0,38.3231,38.7682,38.308,38.5947,1032400.0
2011-02-24 14:30:00,51.16,52.07,51.11,52.04,2690000.0,38.5947,39.2812,38.557,39.2586,2690000.0
2011-02-24 15:00:00,52.04,52.25,51.84,52.2,1518300.0,39.2586,39.417,39.1077,39.3793,1518300.0
2011-02-24 15:30:00,52.19,52.27,51.76,51.9,2199900.0,39.3717,39.4321,39.0473,39.153,2199900.0
2011-02-25 09:30:00,52.91,53.06,52.21,52.85,2497000.0,39.9149,40.0281,39.3868,39.8696,2497000.0
2011-02-25 10:00:00,52.85,53.0,52.41,52.43,1946800.0,39.8696,39.9828,39.5377,39.5528,1946800.0
2011-02-25 10:30:00,52.44,52.8,52.3,52.74,1109500.0,39.5603,39.8319,39.4547,39.7867,1109500.0
2011-02-25 11:00:00,52.73,52.75,52.19,52.29,1191400.0,39.7791,39.7942,39.3717,39.4472,1191400.0
2011-02-25 11:30:00,52.29,52.54,52.0,52.42,1245000.0,39.4472,39.6358,39.2284,39.5452,1245000.0
2011-02-25 12:00:00,52.41,52.65,52.36,52.49,596300.0,39.5377,39.7188,39.5,39.5981,596300.0
2011-02-25 12:30:00,52.49,52.61,52.41,52.5,457300.0,39.5981,39.6886,39.5377,39.6056,457300.0
2011-02-25 13:00:00,52.49,52.56,52.33,52.34,456000.0,39.5981,39.6509,39.4774,39.4849,456000.0
2011-02-25 13:30:00,52.34,52.36,52.12,52.17,758000.0,39.4849,39.5,39.3189,39.3567,758000.0
2011-02-25 14:00:00,52.17,52.4,52.16,52.3,623600.0,39.3567,39.5302,39.3491,39.4547,623600.0
2011-02-25 14:30:00,52.3,52.45,52.15,52.28,895200.0,39.4547,39.5679,39.3416,39.4396,895200.0
2011-02-25 15:00:00,52.28,52.51,52.24,52.48,1008300.0,39.4396,39.6131,39.4095,39.5905,1008300.0
2011-02-25 15:30:00,52.48,52.5,52.32,52.49,1518800.0,39.5905,39.6056,39.4698,39.5981,1518800.0
2011-02-28 09:30:00,53.07,53.5,52.89,53.2,1975900.0,40.0356,40.36,39.8998,40.1337,1975900.0
2011-02-28 10:00:00,53.2,53.4,52.9,52.92,1173600.0,40.1337,40.2846,39.9074,39.9224,1173600.0
2011-02-28 10:30:00,52.92,53.15,52.63,52.93,1442400.0,39.9224,40.096,39.7037,39.93,1442400.0
2011-02-28 11:00:00,52.93,53.01,52.52,52.58,886700.0,39.93,39.9903,39.6207,39.666,886700.0
2011-02-28 11:30:00,52.58,52.75,52.46,52.57,697900.0,39.666,39.7942,39.5754,39.6584,697900.0
2011-02-28 12:00:00,52.57,52.59,52.37,52.53,643400.0,39.6584,39.6735,39.5075,39.6282,643400.0
2011-02-28 12:30:00,52.53,52.66,52.2,52.21,484000.0,39.6282,39.7263,39.3793,39.3868,484000.0
2011-02-28 13:00:00,52.21,52.31,51.95,52.1,719200.0,39.3868,39.4623,39.1907,39.3038,719200.0
2011-02-28 13:30:00,52.1,52.2,52.01,52.11,410100.0,39.3038,39.3793,39.2359,39.3114,410100.0
2011-02-28 14:00:00,52.11,52.28,52.02,52.23,396400.0,39.3114,39.4396,39.2435,39.4019,396400.0
2011-02-28 14:30:00,52.24,52.54,52.21,52.53,596500.0,39.4095,39.6358,39.3868,39.6282,596500.0
2011-02-28 15:00:00,52.53,52.57,52.32,52.56,811800.0,39.6282,39.6584,39.4698,39.6509,811800.0
2011-02-28 15:30:00,52.55,52.98,52.55,52.96,1695300.0,39.6433,39.9677,39.6433,39.9526,1695300.0
2011-03-01 09:30:00,53.13,53.35,52.17,52.61,2373100.0,40.0809,40.2468,39.3567,39.6886,2373100.0
2011-03-01 10:00:00,52.6,52.64,51.92,52.03,1879100.0,39.681,39.7112,39.1681,39.251,1879100.0
2011-03-01 10:30:00,52.03,52.74,51.94,52.68,1080900.0,39.251,39.7867,39.1831,39.7414,1080900.0
2011-03-01 11:00:00,52.7,52.73,51.98,52.02,1104900.0,39.7565,39.7791,39.2133,39.2435,1104900.0
2011-03-01 11:30:00,52.01,52.2,51.79,51.86,1049700.0,39.2359,39.3793,39.07,39.1228,1049700.0
2011-03-01 12:00:00,51.86,52.04,51.73,51.92,859300.0,39.1228,39.2586,39.0247,39.1681,859300.0
2011-03-01 12:30:00,51.92,52.31,51.9,52.08,809000.0,39.1681,39.4623,39.153,39.2888,809000.0
2011-03-01 13:00:00,52.07,52.23,51.9,52.12,613800.0,39.2812,39.4019,39.153,39.3189,613800.0
2011-03-01 13:30:00,52.12,52.25,52.0,52.16,470900.0,39.3189,39.417,39.2284,39.3491,470900.0
2011-03-01 14:00:00,52.16,52.17,51.71,51.76,847100.0,39.3491,39.3567,39.0096,39.0473,847100.0
2011-03-01 14:30:00,51.76,51.91,51.69,51.77,665700.0,39.0473,39.1605,38.9945,39.0549,665700.0
2011-03-01 15:00:00,51.77,52.02,51.56,51.95,1058200.0,39.0549,39.2435,38.8965,39.1907,1058200.0
2011-03-01 15:30:00,51.95,52.04,51.61,51.63,1685000.0,39.1907,39.2586,38.9342,38.9493,1685000.0
2011-03-02 09:30:00,51.3,52.05,51.01,51.67,2096100.0,38.7003,39.2661,38.4816,38.9795,2096100.0
2011-03-02 10:00:00,51.66,52.0,51.61,51.88,1349100.0,38.9719,39.2284,38.9342,39.1379,1349100.0
2011-03-02 10:30:00,51.88,52.43,51.81,52.23,1516300.0,39.1379,39.5528,39.0851,39.4019,1516300.0
2011-03-02 11:00:00,52.25,52.39,52.09,52.1,934600.0,39.417,39.5226,39.2963,39.3038,934600.0
2011-03-02 11:30:00,52.1,52.23,51.85,51.93,820000.0,39.3038,39.4019,39.1152,39.1756,820000.0
2011-03-02 12:00:00,51.93,52.2,51.76,52.13,675900.0,39.1756,39.3793,39.0473,39.3265,675900.0
2011-03-02 12:30:00,52.13,52.3,52.11,52.11,455200.0,39.3265,39.4547,39.3114,39.3114,455200.0
2011-03-02 13:00:00,52.11,52.19,51.97,52.05,383900.0,39.3114,39.3717,39.2058,39.2661,383900.0
2011-03-02 13:30:00,52.05,52.13,51.96,52.03,355800.0,39.2661,39.3265,39.1982,39.251,355800.0
2011-03-02 14:00:00,52.04,52.2,51.89,51.95,624100.0,39.2586,39.3793,39.1454,39.1907,624100.0
2011-03-02 14:30:00,51.95,52.15,51.91,52.03,517900.0,39.1907,39.3416,39.1605,39.251,517900.0
2011-03-02 15:00:00,52.04,52.19,52.03,52.13,556000.0,39.2586,39.3717,39.251,39.3265,556000.0
2011-03-02 15:30:00,52.13,52.13,51.91,52.02,1099100.0,39.3265,39.3265,39.1605,39.2435,1099100.0
2011-03-03 09:30:00,52.91,53.11,52.27,52.4,2237000.0,39.9149,40.0658,39.4321,39.5302,2237000.0
2011-03-03 10:00:00,52.39,52.57,52.11,52.31,1676200.0,39.5226,39.6584,39.3114,39.4623,1676200.0
2011-03-03 10:30:00,52.32,52.65,52.23,52.64,1159700.0,39.4698,39.7188,39.4019,39.7112,1159700.0
2011-03-03 11:00:00,52.63,52.65,52.3,52.38,799400.0,39.7037,39.7188,39.4547,39.5151,799400.0
2011-03-03 11:30:00,52.38,52.38,51.98,52.13,1288800.0,39.5151,39.5151,39.2133,39.3265,1288800.0
2011-03-03 12:00:00,52.15,52.17,51.85,51.88,920300.0,39.3416,39.3567,39.1152,39.1379,920300.0
2011-03-03 12:30:00,51.87,51.98,51.83,51.98,515100.0,39.1303,39.2133,39.1002,39.2133,515100.0
2011-03-03 13:00:00,51.99,52.18,51.96,52.07,552900.0,39.2209,39.3642,39.1982,39.2812,552900.0
2011-03-03 13:30:00,52.07,52.3,52.03,52.24,427600.0,39.2812,39.4547,39.251,39.4095,427600.0
2011-03-03 14:00:00,52.24,52.44,52.23,52.36,928300.0,39.4095,39.5603,39.4019,39.5,928300.0
2011-03-03 14:30:00,52.35,52.42,52.35,52.39,566500.0,39.4924,39.5452,39.4924,39.5226,566500.0
2011-03-03 15:00:00,52.39,52.42,52.17,52.4,921600.0,39.5226,39.5452,39.3567,39.5302,921600.0
2011-03-03 15:30:00,52.4,52.41,52.3,52.38,1932300.0,39.5302,39.5377,39.4547,39.5151,1932300.0
2011-03-04 09:30:00,52.82,52.96,52.32,52.72,1589200.0,39.847,39.9526,39.4698,39.7716,1589200.0
2011-03-04 10:00:00,52.72,52.78,52.11,52.31,1506100.0,39.7716,39.8168,39.3114,39.4623,1506100.0
2011-03-04 10:30:00,52.32,52.44,52.02,52.39,990500.0,39.4698,39.5603,39.2435,39.5226,990500.0
2011-03-04 11:00:00,52.39,52.4,52.06,52.07,652800.0,39.5226,39.5302,39.2737,39.2812,652800.0
2011-03-04 11:30:00,52.07,52.24,51.89,51.93,953200.0,39.2812,39.4095,39.1454,39.1756,953200.0
2011-03-04 12:00:00,51.93,51.93,51.55,51.59,1181000.0,39.1756,39.1756,38.8889,38.9191,1181000.0
2011-03-04 12:30:00,51.59,51.91,51.53,51.9,641300.0,38.9191,39.1605,38.8738,39.153,641300.0
2011-03-04 13:00:00,51.89,51.94,51.66,51.75,444200.0,39.1454,39.1831,38.9719,39.0398,444200.0
2011-03-04 13:30:00,51.77,51.91,51.63,51.65,522400.0,39.0549,39.1605,38.9493,38.9644,522400.0
2011-03-04 14:00:00,51.65,51.66,51.32,51.45,771100.0,38.9644,38.9719,38.7154,38.8135,771100.0
2011-03-04 14:30:00,51.46,51.58,51.36,51.55,817500.0,38.821,38.9116,38.7456,38.8889,817500.0
2011-03-04 15:00:00,51.54,51.66,51.22,51.25,888200.0,38.8814,38.9719,38.64,38.6626,888200.0
2011-03-04 15:30:00,51.25,51.74,51.06,51.7,2268200.0,38.6626,39.0323,38.5193,39.0021,2268200.0
2011-03-07 09:30:00,52.01,52.32,51.92,52.12,1631400.0,39.2359,39.4698,39.1681,39.3189,1631400.0
2011-03-07 10:00:00,52.12,52.16,51.43,51.44,1452500.0,39.3189,39.3491,38.7984,38.8059,1452500.0
2011-03-07 10:30:00,51.44,51.46,50.63,50.84,1753500.0,38.8059,38.821,38.1949,38.3533,1753500.0
2011-03-07 11:00:00,50.83,50.84,50.29,50.29,1920400.0,38.3458,38.3533,37.9384,37.9384,1920400.0
2011-03-07 11:30:00,50.3,50.47,49.93,49.94,1951000.0,37.9459,38.0742,37.6668,37.6744,1951000.0
2011-03-07 12:00:00,49.93,50.17,49.73,49.93,1932900.0,37.6668,37.8479,37.5159,37.6668,1932900.0
2011-03-07 12:30:00,49.94,50.2,49.87,49.99,808700.0,37.6744,37.8705,37.6215,37.7121,808700.0
2011-03-07 13:00:00,50.0,50.03,49.6,49.8,1122800.0,37.7196,37.7423,37.4179,37.5687,1122800.0
2011-03-07 13:30:00,49.79,50.14,49.7,50.11,874900.0,37.5612,37.8252,37.4933,37.8026,874900.0
2011-03-07 14:00:00,50.1,50.31,49.94,50.07,1142100.0,37.7951,37.9535,37.6744,37.7724,1142100.0
2011-03-07 14:30:00,50.05,50.16,49.94,50.01,657300.0,37.7573,37.8403,37.6744,37.7272,657300.0
2011-03-07 15:00:00,50.02,50.22,49.86,50.14,947900.0,37.7347,37.8856,37.614,37.8252,947900.0
2011-03-07 15:30:00,50.14,50.4,49.9,50.11,1904700.0,37.8252,38.0214,37.6442,37.8026,1904700.0
2011-03-08 09:30:00,50.2,50.2,48.61,48.96,4016600.0,37.8705,37.8705,36.671,36.9351,4016600.0
2011-03-08 10:00:00,48.96,49.86,48.94,49.68,3163600.0,36.9351,37.614,36.92,37.4782,3163600.0
2011-03-08 10:30:00,49.66,50.26,49.54,50.07,1878900.0,37.4631,37.9158,37.3726,37.7724,1878900.0
2011-03-08 11:00:00,50.07,50.2,49.89,50.11,901400.0,37.7724,37.8705,37.6366,37.8026,901400.0
2011-03-08 11:30:00,50.12,50.37,49.9,50.36,1158400.0,37.8101,37.9987,37.6442,37.9912,1158400.0
2011-03-08 12:00:00,50.37,50.5,50.13,50.26,1030600.0,37.9987,38.0968,37.8177,37.9158,1030600.0
2011-03-08 12:30:00,50.26,50.36,50.19,50.34,689100.0,37.9158,37.9912,37.863,37.9761,689100.0
2011-03-08 13:00:00,50.34,50.41,50.28,50.33,669600.0,37.9761,38.0289,37.9308,37.9686,669600.0
2011-03-08 13:30:00,50.32,50.47,50.31,50.36,443200.0,37.961,38.0742,37.9535,37.9912,443200.0
2011-03-08 14:00:00,50.37,50.68,50.25,50.66,1030000.0,37.9987,38.2326,37.9082,38.2175,1030000.0
2011-03-08 14:30:00,50.66,50.95,50.45,50.86,1107500.0,38.2175,38.4363,38.0591,38.3684,1107500.0
2011-03-08 15:00:00,50.86,50.9,50.62,50.66,1323200.0,38.3684,38.3986,38.1873,38.2175,1323200.0
2011-03-08 15:30:00,50.66,50.67,50.03,50.1,2977800.0,38.2175,38.2251,37.7423,37.7951,2977800.0
2011-03-09 09:30:00,50.47,50.51,49.22,49.51,2455400.0,38.0742,38.1044,37.1312,37.35,2455400.0
2011-03-09 10:00:00,49.54,49.55,48.85,49.29,2870900.0,37.3726,37.3801,36.8521,37.184,2870900.0
2011-03-09 10:30:00,49.29,49.46,48.61,48.73,2469500.0,37.184,37.3122,36.671,36.7615,2469500.0
2011-03-09 11:00:00,48.72,49.04,48.57,48.72,1861500.0,36.754,36.9954,36.6408,36.754,1861500.0
2011-03-09 11:30:00,48.73,48.9,48.5,48.83,1886300.0,36.7615,36.8898,36.588,36.837,1886300.0
2011-03-09 12:00:00,48.85,48.99,48.76,48.84,1329100.0,36.8521,36.9577,36.7842,36.8445,1329100.0
2011-03-09 12:30:00,48.84,48.98,48.8,48.86,1200800.0,36.8445,36.9501,36.8143,36.8596,1200800.0
2011-03-09 13:00:00,48.87,48.92,48.6,48.91,1265700.0,36.8672,36.9049,36.6635,36.8973,1265700.0
2011-03-09 13:30:00,48.91,49.07,48.84,48.84,1191000.0,36.8973,37.018,36.8445,36.8445,1191000.0
2011-03-09 14:00:00,48.85,48.93,48.61,48.62,990600.0,36.8521,36.9124,36.671,36.6786,990600.0
2011-03-09 14:30:00,48.62,48.63,48.25,48.25,2646000.0,36.6786,36.6861,36.3994,36.3994,2646000.0
2011-03-09 15:00:00,48.26,48.46,48.16,48.41,3394900.0,36.407,36.5579,36.3315,36.5201,3394900.0
2011-03-09 15:30:00,48.41,48.56,48.28,48.46,4464000.0,36.5201,36.6333,36.4221,36.5579,4464000.0
2011-03-10 09:30:00,47.13,47.38,46.2,46.85,7559800.0,35.5545,35.7431,34.8529,35.3433,7559800.0
2011-03-10 10:00:00,46.84,47.39,46.72,47.23,3879700.0,35.3357,35.7507,35.2452,35.63,3879700.0
2011-03-10 10:30:00,47.22,47.35,46.95,47.21,1999200.0,35.6224,35.7205,35.4187,35.6149,1999200.0
2011-03-10 11:00:00,47.21,47.48,47.14,47.33,1688200.0,35.6149,35.8185,35.5621,35.7054,1688200.0
2011-03-10 11:30:00,47.33,48.05,47.28,48.0,2572500.0,35.7054,36.2486,35.6677,36.2108,2572500.0
2011-03-10 12:00:00,47.99,47.99,47.55,47.83,1455800.0,36.2033,36.2033,35.8714,36.0826,1455800.0
2011-03-10 12:30:00,47.83,48.11,47.66,48.09,1044400.0,36.0826,36.2938,35.9543,36.2787,1044400.0
2011-03-10 13:00:00,48.1,49.08,48.09,48.7,3162400.0,36.2863,37.0256,36.2787,36.7389,3162400.0
2011-03-10 13:30:00,48.69,48.7,47.91,48.39,2409400.0,36.7314,36.7389,36.1429,36.505,2409400.0
2011-03-10 14:00:00,48.38,48.67,47.96,47.99,1782600.0,36.4975,36.7163,36.1807,36.2033,1782600.0
2011-03-10 14:30:00,47.97,48.35,47.95,48.18,1301600.0,36.1882,36.4749,36.1731,36.3466,1301600.0
2011-03-10 15:00:00,48.18,48.21,47.61,47.7,1973200.0,36.3466,36.3693,35.9166,35.9845,1973200.0
2011-03-10 15:30:00,47.7,48.03,47.55,47.77,3381300.0,35.9845,36.2335,35.8714,36.0373,3381300.0
2011-03-11 09:30:00,47.44,48.94,47.28,48.3,3732900.0,35.7884,36.92,35.6677,36.4372,3732900.0
2011-03-11 10:00:00,48.3,48.93,48.07,48.72,2153700.0,36.4372,36.9124,36.2636,36.754,2153700.0
2011-03-11 10:30:00,48.72,49.12,48.53,49.08,1818800.0,36.754,37.0558,36.6107,37.0256,1818800.0
2011-03-11 11:00:00,49.08,49.22,48.92,49.08,1534200.0,37.0256,37.1312,36.9049,37.0256,1534200.0
2011-03-11 11:30:00,49.07,49.36,49.0,49.25,1425900.0,37.018,37.2368,36.9652,37.1538,1425900.0
2011-03-11 12:00:00,49.25,49.43,49.2,49.35,1370500.0,37.1538,37.2896,37.1161,37.2293,1370500.0
2011-03-11 12:30:00,49.35,49.39,49.1,49.35,1148600.0,37.2293,37.2594,37.0407,37.2293,1148600.0
2011-03-11 13:00:00,49.34,49.37,49.02,49.16,1285500.0,37.2217,37.2444,36.9803,37.0859,1285500.0
2011-03-11 13:30:00,49.17,49.41,49.16,49.24,673100.0,37.0935,37.2745,37.0859,37.1463,673100.0
2011-03-11 14:00:00,49.23,49.46,49.16,49.41,727400.0,37.1387,37.3122,37.0859,37.2745,727400.0
2011-03-11 14:30:00,49.41,49.5,49.35,49.48,797600.0,37.2745,37.3424,37.2293,37.3273,797600.0
2011-03-11 15:00:00,49.48,49.86,49.48,49.79,1999800.0,37.3273,37.614,37.3273,37.5612,1999800.0
2011-03-11 15:30:00,49.79,49.82,49.45,49.46,2518300.0,37.5612,37.5838,37.3047,37.3122,2518300.0
2011-03-14 09:30:00,49.06,49.49,48.62,48.98,2265700.0,37.0105,37.3349,36.6786,36.9501,2265700.0
2011-03-14 10:00:00,48.97,49.23,48.87,49.05,1840900.0,36.9426,37.1387,36.8672,37.0029,1840900.0
2011-03-14 10:30:00,49.06,49.06,48.51,48.57,2306700.0,37.0105,37.0105,36.5956,36.6408,2306700.0
2011-03-14 11:00:00,48.58,48.77,48.17,48.34,1818900.0,36.6484,36.7917,36.3391,36.4673,1818900.0
2011-03-14 11:30:00,48.34,48.42,48.21,48.34,1163200.0,36.4673,36.5277,36.3693,36.4673,1163200.0
2011-03-14 12:00:00,48.34,48.55,48.25,48.34,925100.0,36.4673,36.6257,36.3994,36.4673,925100.0
2011-03-14 12:30:00,48.35,48.53,48.18,48.29,1237700.0,36.4749,36.6107,36.3466,36.4296,1237700.0
2011-03-14 13:00:00,48.28,48.69,48.28,48.6,1209000.0,36.4221,36.7314,36.4221,36.6635,1209000.0
2011-03-14 13:30:00,48.6,48.87,48.51,48.79,1087200.0,36.6635,36.8672,36.5956,36.8068,1087200.0
2011-03-14 14:00:00,48.79,48.97,48.74,48.96,1022100.0,36.8068,36.9426,36.7691,36.9351,1022100.0
2011-03-14 14:30:00,48.96,48.97,48.56,48.69,1242100.0,36.9351,36.9426,36.6333,36.7314,1242100.0
2011-03-14 15:00:00,48.69,48.95,48.69,48.75,1314800.0,36.7314,36.9275,36.7314,36.7766,1314800.0
2011-03-14 15:30:00,48.75,49.03,48.72,48.9,2514500.0,36.7766,36.9879,36.754,36.8898,2514500.0
2011-03-15 09:30:00,47.0,48.35,46.53,47.46,4456500.0,35.4564,36.4749,35.1019,35.8035,4456500.0
2011-03-15 10:00:00,47.49,48.34,47.41,48.29,2311800.0,35.8261,36.4673,35.7657,36.4296,2311800.0
2011-03-15 10:30:00,48.29,48.76,48.04,48.74,2269800.0,36.4296,36.7842,36.241,36.7691,2269800.0
2011-03-15 11:00:00,48.74,48.77,48.37,48.66,1810900.0,36.7691,36.7917,36.49,36.7087,1810900.0
2011-03-15 11:30:00,48.67,49.27,48.53,49.21,2092700.0,36.7163,37.1689,36.6107,37.1236,2092700.0
2011-03-15 12:00:00,49.2,50.08,49.19,50.05,2988100.0,37.1161,37.78,37.1086,37.7573,2988100.0
2011-03-15 12:30:00,50.06,50.34,49.75,50.27,2567800.0,37.7649,37.9761,37.531,37.9233,2567800.0
2011-03-15 13:00:00,50.28,50.4,50.14,50.28,2438000.0,37.9308,38.0214,37.8252,37.9308,2438000.0
2011-03-15 13:30:00,50.28,50.72,50.19,50.69,1685300.0,37.9308,38.2628,37.863,38.2401,1685300.0
2011-03-15 14:00:00,50.69,51.46,50.65,51.23,4998600.0,38.2401,38.821,38.21,38.6475,4998600.0
2011-03-15 14:30:00,51.23,51.4,51.01,51.07,2218800.0,38.6475,38.7758,38.4816,38.5268,2218800.0
2011-03-15 15:00:00,51.06,51.69,51.02,51.51,3101300.0,38.5193,38.9945,38.4891,38.8588,3101300.0
2011-03-15 15:30:00,51.51,51.8,51.23,51.44,5601000.0,38.8588,39.0775,38.6475,38.8059,5601000.0
2011-03-16 09:30:00,52.43,52.47,50.9,51.71,4588400.0,39.5528,39.583,38.3986,39.0096,4588400.0
2011-03-16 10:00:00,51.71,51.77,50.8,51.08,2812000.0,39.0096,39.0549,38.3231,38.5344,2812000.0
2011-03-16 10:30:00,51.09,51.68,50.87,50.91,1858100.0,38.5419,38.987,38.3759,38.4061,1858100.0
2011-03-16 11:00:00,50.9,51.2,50.16,51.18,3502200.0,38.3986,38.6249,37.8403,38.6098,3502200.0
2011-03-16 11:30:00,51.16,51.35,50.75,51.0,1646200.0,38.5947,38.738,38.2854,38.474,1646200.0
2011-03-16 12:00:00,50.98,51.09,50.2,50.52,1851900.0,38.4589,38.5419,37.8705,38.1119,1851900.0
2011-03-16 12:30:00,50.53,50.59,50.12,50.27,1423100.0,38.1194,38.1647,37.8101,37.9233,1423100.0
2011-03-16 13:00:00,50.27,50.34,49.7,49.91,1840400.0,37.9233,37.9761,37.4933,37.6517,1840400.0
2011-03-16 13:30:00,49.9,50.22,49.7,49.78,2008700.0,37.6442,37.8856,37.4933,37.5537,2008700.0
2011-03-16 14:00:00,49.78,50.12,49.07,49.98,2324700.0,37.5537,37.8101,37.018,37.7045,2324700.0
2011-03-16 14:30:00,50.0,50.79,49.98,50.59,2381800.0,37.7196,38.3156,37.7045,38.1647,2381800.0
2011-03-16 15:00:00,50.59,50.7,50.2,50.34,1831600.0,38.1647,38.2477,37.8705,37.9761,1831600.0
2011-03-16 15:30:00,50.34,50.53,50.1,50.29,2489400.0,37.9761,38.1194,37.7951,37.9384,2489400.0
2011-03-17 09:30:00,51.93,51.97,51.07,51.49,2926500.0,39.1756,39.2058,38.5268,38.8437,2926500.0
2011-03-17 10:00:00,51.49,52.2,51.36,52.17,2541000.0,38.8437,39.3793,38.7456,39.3567,2541000.0
2011-03-17 10:30:00,52.18,52.63,52.09,52.51,3141700.0,39.3642,39.7037,39.2963,39.6131,3141700.0
2011-03-17 11:00:00,52.51,52.65,51.92,52.08,1836000.0,39.6131,39.7188,39.1681,39.2888,1836000.0
2011-03-17 11:30:00,52.07,52.3,51.91,52.09,1101100.0,39.2812,39.4547,39.1605,39.2963,1101100.0
2011-03-17 12:00:00,52.09,52.39,52.08,52.36,830700.0,39.2963,39.5226,39.2888,39.5,830700.0
2011-03-17 12:30:00,52.36,52.47,52.28,52.37,1158700.0,39.5,39.583,39.4396,39.5075,1158700.0
2011-03-17 13:00:00,52.36,52.52,51.96,51.98,1183800.0,39.5,39.6207,39.1982,39.2133,1183800.0
2011-03-17 13:30:00,52.0,52.23,51.86,51.98,1248300.0,39.2284,39.4019,39.1228,39.2133,1248300.0
2011-03-17 14:00:00,51.98,52.11,51.88,52.03,954800.0,39.2133,39.3114,39.1379,39.251,954800.0
2011-03-17 14:30:00,52.03,52.46,52.01,52.24,996800.0,39.251,39.5754,39.2359,39.4095,996800.0
2011-03-17 15:00:00,52.24,52.33,51.86,51.93,1237700.0,39.4095,39.4774,39.1228,39.1756,1237700.0
2011-03-17 15:30:00,51.93,52.14,51.84,52.0,2316700.0,39.1756,39.334,39.1077,39.2284,2316700.0
2011-03-18 09:30:00,53.1,53.29,52.32,52.51,3966800.0,40.0582,40.2016,39.4698,39.6131,3966800.0
2011-03-18 10:00:00,52.52,52.57,51.95,52.4,2202200.0,39.6207,39.6584,39.1907,39.5302,2202200.0
2011-03-18 10:30:00,52.4,52.7,52.09,52.61,1266200.0,39.5302,39.7565,39.2963,39.6886,1266200.0
2011-03-18 11:00:00,52.59,52.69,52.05,52.07,1239100.0,39.6735,39.7489,39.2661,39.2812,1239100.0
2011-03-18 11:30:00,52.07,52.38,51.98,52.15,1310800.0,39.2812,39.5151,39.2133,39.3416,1310800.0
2011-03-18 12:00:00,52.15,52.55,52.13,52.46,871100.0,39.3416,39.6433,39.3265,39.5754,871100.0
2011-03-18 12:30:00,52.47,52.49,52.09,52.11,565200.0,39.583,39.5981,39.2963,39.3114,565200.0
2011-03-18 13:00:00,52.1,52.56,52.1,52.56,870200.0,39.3038,39.6509,39.3038,39.6509,870200.0
2011-03-18 13:30:00,52.55,52.77,52.46,52.53,933900.0,39.6433,39.8093,39.5754,39.6282,933900.0
2011-03-18 14:00:00,52.53,52.53,52.21,52.34,1203200.0,39.6282,39.6282,39.3868,39.4849,1203200.0
2011-03-18 14:30:00,52.33,52.4,52.0,52.01,921100.0,39.4774,39.5302,39.2284,39.2359,921100.0
2011-03-18 15:00:00,52.02,52.09,51.72,51.88,1369900.0,39.2435,39.2963,39.0172,39.1379,1369900.0
2011-03-18 15:30:00,51.88,52.09,51.61,51.78,2002500.0,39.1379,39.2963,38.9342,39.0624,2002500.0
2011-03-21 09:30:00,52.49,52.75,51.7,51.82,2885600.0,39.5981,39.7942,39.0021,39.0926,2885600.0
2011-03-21 10:00:00,51.81,52.3,51.71,52.3,1748000.0,39.0851,39.4547,39.0096,39.4547,1748000.0
2011-03-21 10:30:00,52.31,52.39,51.95,52.37,1253000.0,39.4623,39.5226,39.1907,39.5075,1253000.0
2011-03-21 11:00:00,52.38,52.59,52.27,52.3,1192600.0,39.5151,39.6735,39.4321,39.4547,1192600.0
2011-03-21 11:30:00,52.31,52.45,52.14,52.39,910100.0,39.4623,39.5679,39.334,39.5226,910100.0
2011-03-21 12:00:00,52.39,52.58,52.28,52.46,930600.0,39.5226,39.666,39.4396,39.5754,930600.0
2011-03-21 12:30:00,52.45,52.46,52.08,52.19,715100.0,39.5679,39.5754,39.2888,39.3717,715100.0
2011-03-21 13:00:00,52.19,52.31,52.0,52.11,800400.0,39.3717,39.4623,39.2284,39.3114,800400.0
2011-03-21 13:30:00,52.1,52.37,52.01,52.27,720800.0,39.3038,39.5075,39.2359,39.4321,720800.0
2011-03-21 14:00:00,52.27,52.42,52.21,52.36,645400.0,39.4321,39.5452,39.3868,39.5,645400.0
2011-03-21 14:30:00,52.36,52.54,52.2,52.28,902500.0,39.5,39.6358,39.3793,39.4396,902500.0
2011-03-21 15:00:00,52.27,52.4,52.14,52.22,888300.0,39.4321,39.5302,39.334,39.3944,888300.0
2011-03-21 15:30:00,52.22,52.51,52.16,52.43,2194000.0,39.3944,39.6131,39.3491,39.5528,2194000.0
2011-03-22 09:30:00,52.4,52.45,51.63,51.65,2210800.0,39.5302,39.5679,38.9493,38.9644,2210800.0
2011-03-22 10:00:00,51.63,52.0,51.61,51.84,1819500.0,38.9493,39.2284,38.9342,39.1077,1819500.0
2011-03-22 10:30:00,51.85,51.89,51.25,51.26,1696300.0,39.1152,39.1454,38.6626,38.6702,1696300.0
2011-03-22 11:00:00,51.27,51.68,51.21,51.65,1317500.0,38.6777,38.987,38.6324,38.9644,1317500.0
2011-03-22 11:30:00,51.64,51.96,51.64,51.85,858900.0,38.9568,39.1982,38.9568,39.1152,858900.0
2011-03-22 12:00:00,51.85,52.2,51.83,51.98,828400.0,39.1152,39.3793,39.1002,39.2133,828400.0
2011-03-22 12:30:00,51.98,52.07,51.81,51.96,508100.0,39.2133,39.2812,39.0851,39.1982,508100.0
2011-03-22 13:00:00,51.96,52.03,51.81,51.98,510000.0,39.1982,39.251,39.0851,39.2133,510000.0
2011-03-22 13:30:00,51.99,52.5,51.89,52.39,931900.0,39.2209,39.6056,39.1454,39.5226,931900.0
2011-03-22 14:00:00,52.4,52.41,52.01,52.21,873600.0,39.5302,39.5377,39.2359,39.3868,873600.0
2011-03-22 14:30:00,52.2,52.64,52.15,52.57,974500.0,39.3793,39.7112,39.3416,39.6584,974500.0
2011-03-22 15:00:00,52.57,52.65,52.46,52.51,845700.0,39.6584,39.7188,39.5754,39.6131,845700.0
2011-03-22 15:30:00,52.52,52.55,52.23,52.29,1817900.0,39.6207,39.6433,39.4019,39.4472,1817900.0
2011-03-23 09:30:00,53.01,53.5,52.58,53.45,3316100.0,39.9903,40.36,39.666,40.3223,3316100.0
2011-03-23 10:00:00,53.49,53.49,52.74,53.25,2293300.0,40.3524,40.3524,39.7867,40.1714,2293300.0
2011-03-23 10:30:00,53.25,53.46,53.14,53.28,1392500.0,40.1714,40.3298,40.0884,40.194,1392500.0
2011-03-23 11:00:00,53.28,53.84,53.28,53.77,2193100.0,40.194,40.6165,40.194,40.5637,2193100.0
2011-03-23 11:30:00,53.76,54.3,53.76,54.29,2607500.0,40.5561,40.9635,40.5561,40.956,2607500.0
2011-03-23 12:00:00,54.29,54.42,53.96,54.33,1975200.0,40.956,41.054,40.707,40.9861,1975200.0
2011-03-23 12:30:00,54.33,54.43,54.14,54.32,1066600.0,40.9861,41.0616,40.8428,40.9786,1066600.0
2011-03-23 13:00:00,54.32,54.57,54.1,54.47,1212800.0,40.9786,41.1672,40.8126,41.0918,1212800.0
2011-03-23 13:30:00,54.46,54.67,54.41,54.41,1075200.0,41.0842,41.2426,41.0465,41.0465,1075200.0
2011-03-23 14:00:00,54.4,54.67,54.29,54.63,1257900.0,41.0389,41.2426,40.956,41.2125,1257900.0
2011-03-23 14:30:00,54.63,54.99,54.59,54.95,1728800.0,41.2125,41.484,41.1823,41.4539,1728800.0
2011-03-23 15:00:00,54.95,55.19,54.9,55.17,2066400.0,41.4539,41.6349,41.4161,41.6198,2066400.0
2011-03-23 15:30:00,55.17,55.18,54.76,54.86,3873000.0,41.6198,41.6274,41.3105,41.386,3873000.0
2011-03-24 09:30:00,55.25,55.25,53.93,54.18,3621900.0,41.6802,41.6802,40.6844,40.873,3621900.0
2011-03-24 10:00:00,54.18,54.25,53.44,54.2,2749900.0,40.873,40.9258,40.3147,40.8881,2749900.0
2011-03-24 10:30:00,54.2,54.74,53.98,54.58,2158800.0,40.8881,41.2954,40.7221,41.1747,2158800.0
2011-03-24 11:00:00,54.56,54.86,54.43,54.51,1496600.0,41.1596,41.386,41.0616,41.1219,1496600.0
2011-03-24 11:30:00,54.51,54.84,54.45,54.81,802000.0,41.1219,41.3709,41.0767,41.3482,802000.0
2011-03-24 12:00:00,54.81,55.12,54.71,55.07,1239800.0,41.3482,41.5821,41.2728,41.5444,1239800.0
2011-03-24 12:30:00,55.06,55.08,54.43,54.51,1470400.0,41.5368,41.5519,41.0616,41.1219,1470400.0
2011-03-24 13:00:00,54.5,54.69,54.27,54.31,1050300.0,41.1144,41.2577,40.9409,40.971,1050300.0
2011-03-24 13:30:00,54.31,54.46,54.02,54.24,992300.0,40.971,41.0842,40.7523,40.9182,992300.0
2011-03-24 14:00:00,54.24,54.27,54.0,54.06,898600.0,40.9182,40.9409,40.7372,40.7825,898600.0
2011-03-24 14:30:00,54.06,54.3,54.05,54.23,977700.0,40.7825,40.9635,40.7749,40.9107,977700.0
2011-03-24 15:00:00,54.23,54.4,54.17,54.27,949600.0,40.9107,41.0389,40.8654,40.9409,949600.0
2011-03-24 15:30:00,54.28,54.41,54.23,54.35,1886600.0,40.9484,41.0465,40.9107,41.0012,1886600.0
2011-03-25 09:30:00,54.41,54.95,54.05,54.85,1903700.0,41.0465,41.4539,40.7749,41.3784,1903700.0
2011-03-25 10:00:00,54.87,55.08,54.73,54.97,1443500.0,41.3935,41.5519,41.2879,41.4689,1443500.0
2011-03-25 10:30:00,54.97,55.17,54.81,55.12,977400.0,41.4689,41.6198,41.3482,41.5821,977400.0
2011-03-25 11:00:00,55.12,55.18,54.7,54.78,1360900.0,41.5821,41.6274,41.2653,41.3256,1360900.0
2011-03-25 11:30:00,54.78,55.05,54.67,54.99,884100.0,41.3256,41.5293,41.2426,41.484,884100.0
2011-03-25 12:00:00,54.99,55.1,54.8,54.8,686700.0,41.484,41.567,41.3407,41.3407,686700.0
2011-03-25 12:30:00,54.8,54.9,54.65,54.73,1068200.0,41.3407,41.4161,41.2275,41.2879,1068200.0
2011-03-25 13:00:00,54.73,54.9,54.67,54.89,850100.0,41.2879,41.4161,41.2426,41.4086,850100.0
2011-03-25 13:30:00,54.9,54.98,54.76,54.79,507500.0,41.4161,41.4765,41.3105,41.3332,507500.0
2011-03-25 14:00:00,54.79,54.94,54.7,54.7,605100.0,41.3332,41.4463,41.2653,41.2653,605100.0
2011-03-25 14:30:00,54.7,54.87,54.62,54.78,634800.0,41.2653,41.3935,41.2049,41.3256,634800.0
2011-03-25 15:00:00,54.77,54.81,54.67,54.77,889000.0,41.3181,41.3482,41.2426,41.3181,889000.0
2011-03-25 15:30:00,54.77,54.84,54.38,54.5,2109400.0,41.3181,41.3709,41.0239,41.1144,2109400.0
2011-03-28 09:30:00,54.95,55.4,54.37,55.27,3351100.0,41.4539,41.7933,41.0163,41.6953,3351100.0
2011-03-28 10:00:00,55.27,55.56,55.16,55.27,1730400.0,41.6953,41.914,41.6123,41.6953,1730400.0
2011-03-28 10:30:00,55.27,55.65,55.17,55.25,1952200.0,41.6953,41.9819,41.6198,41.6802,1952200.0
2011-03-28 11:00:00,55.25,55.28,54.74,55.08,1573900.0,41.6802,41.7028,41.2954,41.5519,1573900.0
2011-03-28 11:30:00,55.08,55.14,54.77,54.93,852600.0,41.5519,41.5972,41.3181,41.4388,852600.0
2011-03-28 12:00:00,54.93,55.12,54.9,55.04,779900.0,41.4388,41.5821,41.4161,41.5218,779900.0
2011-03-28 12:30:00,55.03,55.07,54.79,54.84,660200.0,41.5142,41.5444,41.3332,41.3709,660200.0
2011-03-28 13:00:00,54.84,55.18,54.76,55.18,602600.0,41.3709,41.6274,41.3105,41.6274,602600.0
2011-03-28 13:30:00,55.18,55.23,54.88,54.91,553900.0,41.6274,41.6651,41.4011,41.4237,553900.0
2011-03-28 14:00:00,54.91,54.99,54.86,54.89,486900.0,41.4237,41.484,41.386,41.4086,486900.0
2011-03-28 14:30:00,54.89,55.0,54.55,54.68,927000.0,41.4086,41.4916,41.1521,41.2502,927000.0
2011-03-28 15:00:00,54.68,54.79,54.35,54.4,1014900.0,41.2502,41.3332,41.0012,41.0389,1014900.0
2011-03-28 15:30:00,54.39,54.49,53.82,54.07,2227000.0,41.0314,41.1068,40.6014,40.79,2227000.0
2011-03-29 09:30:00,53.95,54.1,53.45,53.83,2585100.0,40.6995,40.8126,40.3223,40.6089,2585100.0
2011-03-29 10:00:00,53.82,54.54,53.67,54.13,1922400.0,40.6014,41.1446,40.4882,40.8353,1922400.0
2011-03-29 10:30:00,54.13,54.29,53.84,54.01,1150800.0,40.8353,40.956,40.6165,40.7447,1150800.0
2011-03-29 11:00:00,54.03,54.37,54.0,54.27,1164900.0,40.7598,41.0163,40.7372,40.9409,1164900.0
2011-03-29 11:30:00,54.26,54.44,54.09,54.28,670500.0,40.9333,41.0691,40.8051,40.9484,670500.0
2011-03-29 12:00:00,54.29,54.32,53.99,54.0,670100.0,40.956,40.9786,40.7296,40.7372,670100.0
2011-03-29 12:30:00,54.0,54.36,53.84,54.34,1243400.0,40.7372,41.0088,40.6165,40.9937,1243400.0
2011-03-29 13:00:00,54.35,54.5,54.14,54.18,751100.0,41.0012,41.1144,40.8428,40.873,751100.0
2011-03-29 13:30:00,54.18,54.35,54.15,54.17,469400.0,40.873,41.0012,40.8503,40.8654,469400.0
2011-03-29 14:00:00,54.18,54.29,54.02,54.07,981500.0,40.873,40.956,40.7523,40.79,981500.0
2011-03-29 14:30:00,54.07,54.38,54.05,54.2,1045600.0,40.79,41.0239,40.7749,40.8881,1045600.0
2011-03-29 15:00:00,54.2,54.27,54.06,54.16,868100.0,40.8881,40.9409,40.7825,40.8579,868100.0
2011-03-29 15:30:00,54.17,54.3,54.06,54.29,1608100.0,40.8654,40.9635,40.7825,40.956,1608100.0
2011-03-30 09:30:00,55.14,55.14,54.51,54.99,2022500.0,41.5972,41.5972,41.1219,41.484,2022500.0
2011-03-30 10:00:00,54.99,55.01,53.95,53.96,2178200.0,41.484,41.4991,40.6995,40.707,2178200.0
2011-03-30 10:30:00,53.96,54.43,53.83,54.23,1900400.0,40.707,41.0616,40.6089,40.9107,1900400.0
2011-03-30 11:00:00,54.23,54.23,53.76,54.16,1913800.0,40.9107,40.9107,40.5561,40.8579,1913800.0
2011-03-30 11:30:00,54.16,54.59,54.12,54.52,1037200.0,40.8579,41.1823,40.8277,41.1295,1037200.0
2011-03-30 12:00:00,54.51,55.04,54.47,54.92,1223800.0,41.1219,41.5218,41.0918,41.4312,1223800.0
2011-03-30 12:30:00,54.93,55.0,54.78,54.8,809700.0,41.4388,41.4916,41.3256,41.3407,809700.0
2011-03-30 13:00:00,54.79,54.93,54.76,54.83,617400.0,41.3332,41.4388,41.3105,41.3633,617400.0
2011-03-30 13:30:00,54.84,54.95,54.77,54.93,577300.0,41.3709,41.4539,41.3181,41.4388,577300.0
2011-03-30 14:00:00,54.93,55.03,54.86,54.97,748400.0,41.4388,41.5142,41.386,41.4689,748400.0
2011-03-30 14:30:00,54.97,55.19,54.94,55.06,872400.0,41.4689,41.6349,41.4463,41.5368,872400.0
2011-03-30 15:00:00,55.05,55.12,54.97,55.0,1022700.0,41.5293,41.5821,41.4689,41.4916,1022700.0
2011-03-30 15:30:00,54.99,55.31,54.96,55.25,2678700.0,41.484,41.7254,41.4614,41.6802,2678700.0
2011-03-31 09:30:00,55.01,56.09,55.0,55.8,2463400.0,41.4991,42.3139,41.4916,42.0951,2463400.0
2011-03-31 10:00:00,55.81,56.26,55.71,56.23,1853300.0,42.1026,42.4421,42.0272,42.4195,1853300.0
2011-03-31 10:30:00,56.22,56.27,55.76,55.82,1415400.0,42.4119,42.4497,42.0649,42.1102,1415400.0
2011-03-31 11:00:00,55.83,55.9,55.21,55.41,1674800.0,42.1177,42.1705,41.65,41.8009,1674800.0
2011-03-31 11:30:00,55.42,55.61,55.24,55.42,761600.0,41.8084,41.9518,41.6726,41.8084,761600.0
2011-03-31 12:00:00,55.41,55.79,55.38,55.75,722400.0,41.8009,42.0876,41.7782,42.0574,722400.0
2011-03-31 12:30:00,55.75,56.05,55.75,55.95,1039400.0,42.0574,42.2837,42.0574,42.2083,1039400.0
2011-03-31 13:00:00,55.94,55.97,55.72,55.74,587700.0,42.2007,42.2233,42.0347,42.0498,587700.0
2011-03-31 13:30:00,55.74,55.93,55.74,55.8,527000.0,42.0498,42.1932,42.0498,42.0951,527000.0
2011-03-31 14:00:00,55.83,55.94,55.63,55.66,748800.0,42.1177,42.2007,41.9668,41.9895,748800.0
2011-03-31 14:30:00,55.66,55.89,55.64,55.78,606100.0,41.9895,42.163,41.9744,42.08,606100.0
2011-03-31 15:00:00,55.77,55.78,55.67,55.72,530900.0,42.0725,42.08,41.997,42.0347,530900.0
2011-03-31 15:30:00,55.71,55.73,55.53,55.55,1944200.0,42.0272,42.0423,41.8914,41.9065,1944200.0
2011-04-01 09:30:00,55.39,55.58,54.41,54.48,3012400.0,41.7858,41.9291,41.0465,41.0993,3012400.0
2011-04-01 10:00:00,54.48,55.07,54.46,54.94,1970500.0,41.0993,41.5444,41.0842,41.4463,1970500.0
2011-04-01 10:30:00,54.94,55.03,54.55,54.85,1277500.0,41.4463,41.5142,41.1521,41.3784,1277500.0
2011-04-01 11:00:00,54.86,55.44,54.75,55.42,1148300.0,41.386,41.8235,41.303,41.8084,1148300.0
2011-04-01 11:30:00,55.41,55.45,55.11,55.24,958400.0,41.8009,41.8311,41.5746,41.6726,958400.0
2011-04-01 12:00:00,55.24,55.27,55.16,55.21,448700.0,41.6726,41.6953,41.6123,41.65,448700.0
2011-04-01 12:30:00,55.21,55.33,55.12,55.3,406800.0,41.65,41.7405,41.5821,41.7179,406800.0
2011-04-01 13:00:00,55.3,55.3,55.15,55.2,390700.0,41.7179,41.7179,41.6047,41.6425,390700.0
2011-04-01 13:30:00,55.21,55.46,55.21,55.44,467800.0,41.65,41.8386,41.65,41.8235,467800.0
2011-04-01 14:00:00,55.44,55.68,55.39,55.51,838200.0,41.8235,42.0046,41.7858,41.8763,838200.0
2011-04-01 14:30:00,55.51,55.53,54.96,55.08,821600.0,41.8763,41.8914,41.4614,41.5519,821600.0
2011-04-01 15:00:00,55.06,55.1,54.75,54.88,968800.0,41.5368,41.567,41.303,41.4011,968800.0
2011-04-01 15:30:00,54.88,55.11,54.81,55.07,1744700.0,41.4011,41.5746,41.3482,41.5444,1744700.0
2011-04-04 09:30:00,56.0,56.4,55.66,55.83,2532800.0,42.246,42.5477,41.9895,42.1177,2532800.0
2011-04-04 10:00:00,55.83,56.0,55.71,55.89,1419700.0,42.1177,42.246,42.0272,42.163,1419700.0
2011-04-04 10:30:00,55.9,56.03,55.29,55.43,1204500.0,42.1705,42.2686,41.7104,41.816,1204500.0
2011-04-04 11:00:00,55.42,55.74,55.33,55.68,761800.0,41.8084,42.0498,41.7405,42.0046,761800.0
2011-04-04 11:30:00,55.68,55.78,55.57,55.67,634000.0,42.0046,42.08,41.9216,41.997,634000.0
2011-04-04 12:00:00,55.68,55.76,55.61,55.7,345700.0,42.0046,42.0649,41.9518,42.0197,345700.0
2011-04-04 12:30:00,55.69,55.78,55.57,55.66,482600.0,42.0121,42.08,41.9216,41.9895,482600.0
2011-04-04 13:00:00,55.66,55.89,55.66,55.86,486800.0,41.9895,42.163,41.9895,42.1404,486800.0
2011-04-04 13:30:00,55.86,55.87,55.47,55.53,615000.0,42.1404,42.1479,41.8461,41.8914,615000.0
2011-04-04 14:00:00,55.52,55.68,55.43,55.45,750000.0,41.8839,42.0046,41.816,41.8311,750000.0
2011-04-04 14:30:00,55.45,55.58,55.4,55.55,510400.0,41.8311,41.9291,41.7933,41.9065,510400.0
2011-04-04 15:00:00,55.53,55.89,55.45,55.84,881400.0,41.8914,42.163,41.8311,42.1253,881400.0
2011-04-04 15:30:00,55.83,55.88,55.67,55.78,1482400.0,42.1177,42.1554,41.997,42.08,1482400.0
2011-04-05 09:30:00,55.3,55.9,55.11,55.75,1465300.0,41.7179,42.1705,41.5746,42.0574,1465300.0
2011-04-05 10:00:00,55.73,56.05,55.59,56.0,1604900.0,42.0423,42.2837,41.9367,42.246,1604900.0
2011-04-05 10:30:00,56.0,56.3,55.94,55.97,1318600.0,42.246,42.4723,42.2007,42.2233,1318600.0
2011-04-05 11:00:00,55.98,56.75,55.98,56.64,1960500.0,42.2309,42.8118,42.2309,42.7288,1960500.0
2011-04-05 11:30:00,56.63,57.14,56.54,57.01,1654800.0,42.7212,43.106,42.6533,43.0079,1654800.0
2011-04-05 12:00:00,57.02,57.33,56.93,57.03,1347000.0,43.0155,43.2493,42.9476,43.023,1347000.0
2011-04-05 12:30:00,57.02,57.17,56.8,57.07,1054500.0,43.0155,43.1286,42.8495,43.0532,1054500.0
2011-04-05 13:00:00,57.07,57.34,56.87,56.95,1049400.0,43.0532,43.2569,42.9023,42.9626,1049400.0
2011-04-05 13:30:00,56.95,56.97,56.42,56.63,914300.0,42.9626,42.9777,42.5628,42.7212,914300.0
2011-04-05 14:00:00,56.64,56.96,56.56,56.88,866200.0,42.7288,42.9702,42.6684,42.9098,866200.0
2011-04-05 14:30:00,56.88,56.93,56.47,56.61,902600.0,42.9098,42.9476,42.6005,42.7062,902600.0
2011-04-05 15:00:00,56.6,56.72,56.4,56.62,871100.0,42.6986,42.7891,42.5477,42.7137,871100.0
2011-04-05 15:30:00,56.62,56.7,56.55,56.63,1622400.0,42.7137,42.774,42.6609,42.7212,1622400.0
2011-04-06 09:30:00,57.85,58.1,57.32,58.08,3141300.0,43.6416,43.8302,43.2418,43.8151,3141300.0
2011-04-06 10:00:00,58.09,58.23,57.81,57.83,2618800.0,43.8227,43.9283,43.6114,43.6265,2618800.0
2011-04-06 10:30:00,57.82,57.85,57.38,57.47,1767900.0,43.619,43.6416,43.287,43.3549,1767900.0
2011-04-06 11:00:00,57.48,57.49,56.79,57.0,1802600.0,43.3625,43.37,42.8419,43.0004,1802600.0
2011-04-06 11:30:00,56.98,57.09,56.5,56.91,1598200.0,42.9853,43.0683,42.6232,42.9325,1598200.0
2011-04-06 12:00:00,56.9,56.99,56.7,56.79,870400.0,42.9249,42.9928,42.774,42.8419,870400.0
2011-04-06 12:30:00,56.79,56.91,56.44,56.53,700700.0,42.8419,42.9325,42.5779,42.6458,700700.0
2011-04-06 13:00:00,56.53,56.77,56.49,56.6,695500.0,42.6458,42.8269,42.6156,42.6986,695500.0
2011-04-06 13:30:00,56.6,56.64,56.25,56.37,768800.0,42.6986,42.7288,42.4346,42.5251,768800.0
2011-04-06 14:00:00,56.37,56.5,56.26,56.37,835100.0,42.5251,42.6232,42.4421,42.5251,835100.0
2011-04-06 14:30:00,56.38,56.65,56.37,56.51,771800.0,42.5326,42.7363,42.5251,42.6307,771800.0
2011-04-06 15:00:00,56.52,56.56,56.21,56.22,772700.0,42.6383,42.6684,42.4044,42.4119,772700.0
2011-04-06 15:30:00,56.22,56.34,56.14,56.3,1683100.0,42.4119,42.5025,42.3516,42.4723,1683100.0
2011-04-07 09:30:00,56.68,57.68,56.3,57.37,2921800.0,42.759,43.5134,42.4723,43.2795,2921800.0
2011-04-07 10:00:00,57.4,57.41,56.88,57.03,1347200.0,43.3021,43.3097,42.9098,43.023,1347200.0
2011-04-07 10:30:00,57.02,57.31,56.59,57.0,2425500.0,43.0155,43.2342,42.6911,43.0004,2425500.0
2011-04-07 11:00:00,57.0,57.27,56.86,56.92,1360000.0,43.0004,43.2041,42.8948,42.94,1360000.0
2011-04-07 11:30:00,56.92,57.19,56.59,57.19,1124400.0,42.94,43.1437,42.6911,43.1437,1124400.0
2011-04-07 12:00:00,57.19,57.48,57.09,57.22,901400.0,43.1437,43.3625,43.0683,43.1663,901400.0
2011-04-07 12:30:00,57.22,57.56,57.22,57.41,898600.0,43.1663,43.4228,43.1663,43.3097,898600.0
2011-04-07 13:00:00,57.41,57.42,57.03,57.15,784900.0,43.3097,43.3172,43.023,43.1135,784900.0
2011-04-07 13:30:00,57.15,57.27,57.05,57.24,787200.0,43.1135,43.2041,43.0381,43.1814,787200.0
2011-04-07 14:00:00,57.24,57.27,57.07,57.08,491800.0,43.1814,43.2041,43.0532,43.0607,491800.0
2011-04-07 14:30:00,57.07,57.33,56.99,57.28,683100.0,43.0532,43.2493,42.9928,43.2116,683100.0
2011-04-07 15:00:00,57.28,57.43,57.18,57.39,825200.0,43.2116,43.3248,43.1362,43.2946,825200.0
2011-04-07 15:30:00,57.4,57.52,57.28,57.46,2062800.0,43.3021,43.3926,43.2116,43.3474,2062800.0
2011-04-08 09:30:00,58.57,58.75,58.25,58.31,3183700.0,44.1848,44.3206,43.9434,43.9886,3183700.0
2011-04-08 10:00:00,58.3,58.53,57.95,58.21,1957700.0,43.9811,44.1546,43.717,43.9132,1957700.0
2011-04-08 10:30:00,58.22,58.28,57.9,57.91,1058300.0,43.9207,43.966,43.6793,43.6869,1058300.0
2011-04-08 11:00:00,57.91,58.29,57.79,58.07,968200.0,43.6869,43.9735,43.5963,43.8076,968200.0
2011-04-08 11:30:00,58.09,58.17,57.96,57.97,744600.0,43.8227,43.883,43.7246,43.7321,744600.0
2011-04-08 12:00:00,57.98,58.07,57.86,58.0,468600.0,43.7397,43.8076,43.6491,43.7548,468600.0
2011-04-08 12:30:00,58.0,58.15,57.98,58.13,577500.0,43.7548,43.8679,43.7397,43.8528,577500.0
2011-04-08 13:00:00,58.13,58.23,58.05,58.12,573000.0,43.8528,43.9283,43.7925,43.8453,573000.0
2011-04-08 13:30:00,58.12,58.15,57.9,58.0,648900.0,43.8453,43.8679,43.6793,43.7548,648900.0
2011-04-08 14:00:00,58.0,58.05,57.72,57.79,778100.0,43.7548,43.7925,43.5435,43.5963,778100.0
2011-04-08 14:30:00,57.8,57.85,57.09,57.15,1547300.0,43.6039,43.6416,43.0683,43.1135,1547300.0
2011-04-08 15:00:00,57.14,57.22,56.99,57.15,1383600.0,43.106,43.1663,42.9928,43.1135,1383600.0
2011-04-08 15:30:00,57.15,57.36,57.14,57.2,2244700.0,43.1135,43.2719,43.106,43.1512,2244700.0
2011-04-11 09:30:00,57.21,57.6,56.64,57.38,2142200.0,43.1588,43.453,42.7288,43.287,2142200.0
2011-04-11 10:00:00,57.38,57.6,56.9,57.13,1639200.0,43.287,43.453,42.9249,43.0984,1639200.0
2011-04-11 10:30:00,57.12,57.25,56.96,57.2,845400.0,43.0909,43.189,42.9702,43.1512,845400.0
2011-04-11 11:00:00,57.19,57.47,57.03,57.05,951200.0,43.1437,43.3549,43.023,43.0381,951200.0
2011-04-11 11:30:00,57.04,57.15,56.91,56.94,882700.0,43.0305,43.1135,42.9325,42.9551,882700.0
2011-04-11 12:00:00,56.94,56.98,56.64,56.72,990400.0,42.9551,42.9853,42.7288,42.7891,990400.0
2011-04-11 12:30:00,56.72,56.75,56.27,56.45,972100.0,42.7891,42.8118,42.4497,42.5854,972100.0
2011-04-11 13:00:00,56.45,56.48,56.29,56.42,559900.0,42.5854,42.6081,42.4647,42.5628,559900.0
2011-04-11 13:30:00,56.4,56.58,56.04,56.56,1006700.0,42.5477,42.6835,42.2761,42.6684,1006700.0
2011-04-11 14:00:00,56.56,56.59,56.16,56.24,663700.0,42.6684,42.6911,42.3667,42.427,663700.0
2011-04-11 14:30:00,56.24,56.26,55.41,55.44,2160800.0,42.427,42.4421,41.8009,41.8235,2160800.0
2011-04-11 15:00:00,55.44,55.45,55.06,55.24,2105800.0,41.8235,41.8311,41.5368,41.6726,2105800.0
2011-04-11 15:30:00,55.24,55.52,55.21,55.42,2620800.0,41.6726,41.8839,41.65,41.8084,2620800.0
2011-04-12 09:30:00,54.17,54.48,53.77,54.01,3481200.0,40.8654,41.0993,40.5637,40.7447,3481200.0
2011-04-12 10:00:00,54.0,54.13,53.42,53.96,3065900.0,40.7372,40.8353,40.2996,40.707,3065900.0
2011-04-12 10:30:00,53.95,53.98,53.25,53.31,1645200.0,40.6995,40.7221,40.1714,40.2167,1645200.0
2011-04-12 11:00:00,53.31,53.44,53.02,53.43,1549100.0,40.2167,40.3147,39.9979,40.3072,1549100.0
2011-04-12 11:30:00,53.43,53.65,53.23,53.33,1192600.0,40.3072,40.4732,40.1563,40.2317,1192600.0
2011-04-12 12:00:00,53.33,53.54,53.28,53.45,620300.0,40.2317,40.3902,40.194,40.3223,620300.0
2011-04-12 12:30:00,53.46,53.66,53.24,53.57,855900.0,40.3298,40.4807,40.1639,40.4128,855900.0
2011-04-12 13:00:00,53.57,53.67,53.44,53.64,647200.0,40.4128,40.4882,40.3147,40.4656,647200.0
2011-04-12 13:30:00,53.64,53.91,53.62,53.77,647100.0,40.4656,40.6693,40.4505,40.5637,647100.0
2011-04-12 14:00:00,53.78,54.06,53.72,53.87,1260400.0,40.5712,40.7825,40.526,40.6391,1260400.0
2011-04-12 14:30:00,53.87,53.91,53.52,53.82,1047800.0,40.6391,40.6693,40.3751,40.6014,1047800.0
2011-04-12 15:00:00,53.81,53.85,53.57,53.58,799200.0,40.5939,40.624,40.4128,40.4203,799200.0
2011-04-12 15:30:00,53.57,53.75,53.44,53.69,2371800.0,40.4128,40.5486,40.3147,40.5033,2371800.0
2011-04-13 09:30:00,53.84,53.98,53.0,53.1,2480400.0,40.8106,40.9167,40.1739,40.2497,2480400.0
2011-04-13 10:00:00,53.11,53.35,52.9,53.18,1724500.0,40.2573,40.4392,40.0981,40.3103,1724500.0
2011-04-13 10:30:00,53.19,53.57,52.93,53.4,1500300.0,40.3179,40.6059,40.1208,40.4771,1500300.0
2011-04-13 11:00:00,53.4,53.44,53.01,53.01,1008200.0,40.4771,40.5074,40.1815,40.1815,1008200.0
2011-04-13 11:30:00,53.02,53.04,52.74,52.75,1062000.0,40.189,40.2042,39.9768,39.9844,1062000.0
2011-04-13 12:00:00,52.76,52.86,52.37,52.45,1466900.0,39.992,40.0678,39.6963,39.757,1466900.0
2011-04-13 12:30:00,52.44,52.45,52.01,52.37,1467800.0,39.7494,39.757,39.4235,39.6963,1467800.0
2011-04-13 13:00:00,52.37,52.5,52.24,52.45,891000.0,39.6963,39.7949,39.5978,39.757,891000.0
2011-04-13 13:30:00,52.45,52.46,52.06,52.17,988400.0,39.757,39.7646,39.4614,39.5447,988400.0
2011-04-13 14:00:00,52.17,52.39,51.96,52.35,1406700.0,39.5447,39.7115,39.3856,39.6812,1406700.0
2011-04-13 14:30:00,52.35,52.52,52.19,52.46,1502500.0,39.6812,39.81,39.5599,39.7646,1502500.0
2011-04-13 15:00:00,52.47,52.52,52.14,52.2,1610300.0,39.7721,39.81,39.522,39.5675,1610300.0
2011-04-13 15:30:00,52.2,52.4,52.08,52.29,2802000.0,39.5675,39.7191,39.4765,39.6357,2802000.0
2011-04-14 09:30:00,52.13,53.08,51.85,52.6,3614800.0,39.5144,40.2345,39.3022,39.8707,3614800.0
2011-04-14 10:00:00,52.6,53.07,52.4,52.79,2729200.0,39.8707,40.2269,39.7191,40.0147,2729200.0
2011-04-14 10:30:00,52.8,52.86,52.41,52.46,1265600.0,40.0223,40.0678,39.7267,39.7646,1265600.0
2011-04-14 11:00:00,52.45,52.62,52.1,52.13,1242600.0,39.757,39.8858,39.4917,39.5144,1242600.0
2011-04-14 11:30:00,52.13,52.21,51.81,51.96,1438000.0,39.5144,39.5751,39.2719,39.3856,1438000.0
2011-04-14 12:00:00,51.95,52.24,51.91,52.13,859500.0,39.378,39.5978,39.3477,39.5144,859500.0
2011-04-14 12:30:00,52.12,52.44,52.06,52.3,986800.0,39.5068,39.7494,39.4614,39.6433,986800.0
2011-04-14 13:00:00,52.31,52.38,52.02,52.2,647000.0,39.6509,39.7039,39.431,39.5675,647000.0
2011-04-14 13:30:00,52.21,52.21,51.87,51.96,598500.0,39.5751,39.5751,39.3173,39.3856,598500.0
2011-04-14 14:00:00,51.97,52.28,51.97,52.24,604100.0,39.3931,39.6281,39.3931,39.5978,604100.0
2011-04-14 14:30:00,52.24,52.3,52.05,52.13,713900.0,39.5978,39.6433,39.4538,39.5144,713900.0
2011-04-14 15:00:00,52.13,52.38,52.07,52.16,1154600.0,39.5144,39.7039,39.4689,39.5372,1154600.0
2011-04-14 15:30:00,52.16,52.18,51.9,51.95,2352600.0,39.5372,39.5523,39.3401,39.378,2352600.0
2011-04-15 09:30:00,51.8,51.85,50.97,51.55,3409000.0,39.2643,39.3022,38.6351,39.0748,3409000.0
2011-04-15 10:00:00,51.53,51.83,51.27,51.46,1710200.0,39.0596,39.287,38.8625,39.0066,1710200.0
2011-04-15 10:30:00,51.45,51.7,51.23,51.55,1548800.0,38.999,39.1885,38.8322,39.0748,1548800.0
2011-04-15 11:00:00,51.54,51.88,51.51,51.88,1254000.0,39.0672,39.3249,39.0445,39.3249,1254000.0
2011-04-15 11:30:00,51.89,52.11,51.66,51.73,1254900.0,39.3325,39.4993,39.1582,39.2112,1254900.0
2011-04-15 12:00:00,51.73,51.79,51.36,51.41,1498200.0,39.2112,39.2567,38.9308,38.9687,1498200.0
2011-04-15 12:30:00,51.41,51.61,51.2,51.46,1130900.0,38.9687,39.1203,38.8095,39.0066,1130900.0
2011-04-15 13:00:00,51.47,51.53,51.25,51.26,1053700.0,39.0141,39.0596,38.8474,38.855,1053700.0
2011-04-15 13:30:00,51.26,51.46,51.24,51.35,579900.0,38.855,39.0066,38.8398,38.9232,579900.0
2011-04-15 14:00:00,51.35,51.39,51.24,51.26,1579900.0,38.9232,38.9535,38.8398,38.855,1579900.0
2011-04-15 14:30:00,51.27,51.35,51.19,51.3,1128400.0,38.8625,38.9232,38.8019,38.8853,1128400.0
2011-04-15 15:00:00,51.3,51.37,50.94,50.98,1471600.0,38.8853,38.9383,38.6124,38.6427,1471600.0
2011-04-15 15:30:00,50.98,51.2,50.86,51.15,3511700.0,38.6427,38.8095,38.5518,38.7716,3511700.0
2011-04-18 09:30:00,50.54,51.51,50.42,50.95,3650300.0,38.3092,39.0445,38.2182,38.62,3650300.0
2011-04-18 10:00:00,50.95,50.97,49.9,50.11,3603300.0,38.62,38.6351,37.8241,37.9833,3603300.0
2011-04-18 10:30:00,50.11,50.25,49.9,49.97,2297400.0,37.9833,38.0894,37.8241,37.8771,2297400.0
2011-04-18 11:00:00,49.97,50.18,49.71,50.02,1922100.0,37.8771,38.0363,37.6801,37.915,1922100.0
2011-04-18 11:30:00,50.01,50.52,49.97,50.26,1307800.0,37.9075,38.294,37.8771,38.097,1307800.0
2011-04-18 12:00:00,50.26,50.35,50.12,50.35,795800.0,38.097,38.1652,37.9908,38.1652,795800.0
2011-04-18 12:30:00,50.34,50.35,49.92,50.12,923300.0,38.1576,38.1652,37.8392,37.9908,923300.0
2011-04-18 13:00:00,50.13,50.23,49.95,50.13,673200.0,37.9984,38.0742,37.862,37.9984,673200.0
2011-04-18 13:30:00,50.13,50.47,50.1,50.46,614800.0,37.9984,38.2561,37.9757,38.2486,614800.0
2011-04-18 14:00:00,50.46,50.83,50.4,50.74,1367200.0,38.2486,38.529,38.2031,38.4608,1367200.0
2011-04-18 14:30:00,50.74,50.79,50.54,50.59,1138200.0,38.4608,38.4987,38.3092,38.3471,1138200.0
2011-04-18 15:00:00,50.59,50.68,50.36,50.6,998800.0,38.3471,38.4153,38.1728,38.3547,998800.0
2011-04-18 15:30:00,50.61,50.83,50.5,50.62,1853000.0,38.3623,38.529,38.2789,38.3698,1853000.0
2011-04-19 09:30:00,51.45,51.45,50.67,50.86,3577500.0,38.999,38.999,38.4077,38.5518,3577500.0
2011-04-19 10:00:00,50.84,51.02,50.72,51.02,1871300.0,38.5366,38.673,38.4456,38.673,1871300.0
2011-04-19 10:30:00,51.03,51.06,50.53,50.88,1637900.0,38.6806,38.7034,38.3016,38.5669,1637900.0
2011-04-19 11:00:00,50.88,50.96,50.65,50.83,1379200.0,38.5669,38.6276,38.3926,38.529,1379200.0
2011-04-19 11:30:00,50.83,50.95,50.61,50.84,999700.0,38.529,38.62,38.3623,38.5366,999700.0
2011-04-19 12:00:00,50.85,50.97,50.71,50.79,894000.0,38.5442,38.6351,38.4381,38.4987,894000.0
2011-04-19 12:30:00,50.78,50.92,50.75,50.92,691000.0,38.4911,38.5972,38.4684,38.5972,691000.0
2011-04-19 13:00:00,50.92,51.23,50.91,51.05,1134000.0,38.5972,38.8322,38.5897,38.6958,1134000.0
2011-04-19 13:30:00,51.05,51.7,51.03,51.65,1823300.0,38.6958,39.1885,38.6806,39.1506,1823300.0
2011-04-19 14:00:00,51.64,51.94,51.45,51.79,1668900.0,39.143,39.3704,38.999,39.2567,1668900.0
2011-04-19 14:30:00,51.77,51.85,51.66,51.74,1131000.0,39.2415,39.3022,39.1582,39.2188,1131000.0
2011-04-19 15:00:00,51.75,51.95,51.74,51.75,1537000.0,39.2264,39.378,39.2188,39.2264,1537000.0
2011-04-19 15:30:00,51.75,51.81,51.6,51.72,2641400.0,39.2264,39.2719,39.1127,39.2036,2641400.0
2011-04-20 09:30:00,54.65,54.9,53.53,53.63,6128700.0,41.4246,41.6141,40.5756,40.6514,6128700.0
2011-04-20 10:00:00,53.63,54.36,53.5,54.14,3538600.0,40.6514,41.2048,40.5529,41.038,3538600.0
2011-04-20 10:30:00,54.14,54.37,53.95,54.24,1910100.0,41.038,41.2123,40.894,41.1138,1910100.0
2011-04-20 11:00:00,54.24,54.3,53.67,54.02,1757300.0,41.1138,41.1593,40.6817,40.947,1757300.0
2011-04-20 11:30:00,54.02,54.03,53.7,53.75,1377200.0,40.947,40.9546,40.7045,40.7424,1377200.0
2011-04-20 12:00:00,53.74,53.83,53.34,53.4,1483600.0,40.7348,40.803,40.4316,40.4771,1483600.0
2011-04-20 12:30:00,53.4,53.67,53.3,53.33,1158300.0,40.4771,40.6817,40.4013,40.424,1158300.0
2011-04-20 13:00:00,53.32,53.35,53.05,53.35,1200700.0,40.4164,40.4392,40.2118,40.4392,1200700.0
2011-04-20 13:30:00,53.35,53.65,53.23,53.38,967100.0,40.4392,40.6666,40.3482,40.4619,967100.0
2011-04-20 14:00:00,53.38,53.53,53.23,53.33,1006900.0,40.4619,40.5756,40.3482,40.424,1006900.0
2011-04-20 14:30:00,53.33,53.59,53.2,53.5,1024100.0,40.424,40.6211,40.3255,40.5529,1024100.0
2011-04-20 15:00:00,53.49,53.57,53.32,53.55,1373300.0,40.5453,40.6059,40.4164,40.5908,1373300.0
2011-04-20 15:30:00,53.56,53.73,53.11,53.3,3557500.0,40.5984,40.7272,40.2573,40.4013,3557500.0
2011-04-21 09:30:00,53.98,54.3,53.88,54.2,2741600.0,40.9167,41.1593,40.8409,41.0835,2741600.0
2011-04-21 10:00:00,54.2,54.35,53.78,54.22,1968000.0,41.0835,41.1972,40.7651,41.0986,1968000.0
2011-04-21 10:30:00,54.21,54.78,54.15,54.68,1666300.0,41.0911,41.5231,41.0456,41.4473,1666300.0
2011-04-21 11:00:00,54.68,54.95,54.6,54.93,1225800.0,41.4473,41.652,41.3867,41.6368,1225800.0
2011-04-21 11:30:00,54.93,55.0,54.59,54.72,1036900.0,41.6368,41.6899,41.3791,41.4776,1036900.0
2011-04-21 12:00:00,54.72,54.82,54.65,54.66,518000.0,41.4776,41.5534,41.4246,41.4322,518000.0
2011-04-21 12:30:00,54.65,54.81,54.53,54.63,846400.0,41.4246,41.5459,41.3336,41.4094,846400.0
2011-04-21 13:00:00,54.63,54.66,54.48,54.6,430000.0,41.4094,41.4322,41.2957,41.3867,430000.0
2011-04-21 13:30:00,54.59,54.9,54.56,54.89,655500.0,41.3791,41.6141,41.3564,41.6065,655500.0
2011-04-21 14:00:00,54.9,54.9,54.78,54.83,551900.0,41.6141,41.6141,41.5231,41.561,551900.0
2011-04-21 14:30:00,54.83,54.94,54.78,54.81,601500.0,41.561,41.6444,41.5231,41.5459,601500.0
2011-04-21 15:00:00,54.82,54.9,54.76,54.89,834900.0,41.5534,41.6141,41.508,41.6065,834900.0
2011-04-21 15:30:00,54.9,55.0,54.84,54.85,1964700.0,41.6141,41.6899,41.5686,41.5762,1964700.0
2011-04-25 09:30:00,54.93,55.79,54.86,55.25,2958300.0,41.6368,42.2887,41.5838,41.8794,2958300.0
2011-04-25 10:00:00,55.24,55.39,54.4,54.6,2565600.0,41.8718,41.9855,41.2351,41.3867,2565600.0
2011-04-25 10:30:00,54.6,54.62,54.18,54.28,1337900.0,41.3867,41.4018,41.0683,41.1441,1337900.0
2011-04-25 11:00:00,54.28,54.85,54.15,54.79,1297200.0,41.1441,41.5762,41.0456,41.5307,1297200.0
2011-04-25 11:30:00,54.77,55.24,54.7,55.15,1670000.0,41.5155,41.8718,41.4625,41.8036,1670000.0
2011-04-25 12:00:00,55.16,55.27,55.01,55.15,782200.0,41.8112,41.8945,41.6975,41.8036,782200.0
2011-04-25 12:30:00,55.15,55.17,54.9,55.0,569700.0,41.8036,41.8187,41.6141,41.6899,569700.0
2011-04-25 13:00:00,55.01,55.08,54.9,54.97,467800.0,41.6975,41.7505,41.6141,41.6671,467800.0
2011-04-25 13:30:00,54.95,55.0,54.86,54.92,449300.0,41.652,41.6899,41.5838,41.6292,449300.0
2011-04-25 14:00:00,54.92,55.0,54.75,54.78,491500.0,41.6292,41.6899,41.5004,41.5231,491500.0
2011-04-25 14:30:00,54.78,55.08,54.77,55.05,587500.0,41.5231,41.7505,41.5155,41.7278,587500.0
2011-04-25 15:00:00,55.05,55.06,54.77,54.79,526400.0,41.7278,41.7354,41.5155,41.5307,526400.0
2011-04-25 15:30:00,54.79,54.96,54.72,54.8,1104700.0,41.5307,41.6596,41.4776,41.5383,1104700.0
2011-04-26 09:30:00,55.21,55.21,54.21,54.59,2415000.0,41.8491,41.8491,41.0911,41.3791,2415000.0
2011-04-26 10:00:00,54.6,55.36,54.42,55.3,2056700.0,41.3867,41.9628,41.2502,41.9173,2056700.0
2011-04-26 10:30:00,55.32,55.66,55.21,55.62,1411400.0,41.9324,42.1902,41.8491,42.1598,1411400.0
2011-04-26 11:00:00,55.62,55.76,55.37,55.58,951000.0,42.1598,42.266,41.9703,42.1295,951000.0
2011-04-26 11:30:00,55.58,55.9,55.58,55.73,1081300.0,42.1295,42.3721,42.1295,42.2432,1081300.0
2011-04-26 12:00:00,55.72,55.92,55.67,55.85,778400.0,42.2356,42.3872,42.1977,42.3342,778400.0
2011-04-26 12:30:00,55.84,56.13,55.77,55.98,1311500.0,42.3266,42.5464,42.2735,42.4327,1311500.0
2011-04-26 13:00:00,55.99,56.02,55.69,55.9,938300.0,42.4403,42.463,42.2129,42.3721,938300.0
2011-04-26 13:30:00,55.89,55.9,55.7,55.72,657500.0,42.3645,42.3721,42.2205,42.2356,657500.0
2011-04-26 14:00:00,55.72,55.84,55.58,55.84,736500.0,42.2356,42.3266,42.1295,42.3266,736500.0
2011-04-26 14:30:00,55.84,55.92,55.65,55.73,709500.0,42.3266,42.3872,42.1826,42.2432,709500.0
2011-04-26 15:00:00,55.73,55.97,55.71,55.93,652900.0,42.2432,42.4251,42.2281,42.3948,652900.0
2011-04-26 15:30:00,55.94,55.98,55.79,55.91,1937700.0,42.4024,42.4327,42.2887,42.3797,1937700.0
2011-04-27 09:30:00,55.17,55.87,54.9,55.19,2644300.0,41.8187,42.3493,41.6141,41.8339,2644300.0
2011-04-27 10:00:00,55.19,55.27,54.27,54.42,2887000.0,41.8339,41.8945,41.1365,41.2502,2887000.0
2011-04-27 10:30:00,54.42,54.77,54.26,54.46,1501800.0,41.2502,41.5155,41.129,41.2806,1501800.0
2011-04-27 11:00:00,54.47,54.55,54.26,54.35,1114600.0,41.2881,41.3488,41.129,41.1972,1114600.0
2011-04-27 11:30:00,54.35,54.53,54.22,54.23,939800.0,41.1972,41.3336,41.0986,41.1062,939800.0
2011-04-27 12:00:00,54.23,54.41,54.13,54.36,729100.0,41.1062,41.2427,41.0304,41.2048,729100.0
2011-04-27 12:30:00,54.36,55.05,54.25,54.61,1715400.0,41.2048,41.7278,41.1214,41.3943,1715400.0
2011-04-27 13:00:00,54.61,55.2,54.44,55.07,1041700.0,41.3943,41.8415,41.2654,41.7429,1041700.0
2011-04-27 13:30:00,55.07,55.52,54.91,55.49,1031300.0,41.7429,42.084,41.6217,42.0613,1031300.0
2011-04-27 14:00:00,55.49,55.54,54.87,54.88,1457400.0,42.0613,42.0992,41.5913,41.5989,1457400.0
2011-04-27 14:30:00,54.88,55.56,54.77,55.53,1083200.0,41.5989,42.1144,41.5155,42.0916,1083200.0
2011-04-27 15:00:00,55.54,55.87,55.53,55.82,1475600.0,42.0992,42.3493,42.0916,42.3114,1475600.0
2011-04-27 15:30:00,55.82,56.17,55.82,56.17,2926100.0,42.3114,42.5767,42.3114,42.5767,2926100.0
2011-04-28 09:30:00,55.8,56.22,55.62,56.19,1956000.0,42.2963,42.6146,42.1598,42.5919,1956000.0
2011-04-28 10:00:00,56.19,56.25,55.52,55.64,1754100.0,42.5919,42.6374,42.084,42.175,1754100.0
2011-04-28 10:30:00,55.67,55.97,55.46,55.96,897400.0,42.1977,42.4251,42.0386,42.4176,897400.0
2011-04-28 11:00:00,55.95,56.46,55.87,56.37,1090000.0,42.41,42.7966,42.3493,42.7283,1090000.0
2011-04-28 11:30:00,56.37,56.49,55.77,55.87,1580900.0,42.7283,42.8193,42.2735,42.3493,1580900.0
2011-04-28 12:00:00,55.87,55.89,55.58,55.77,1073700.0,42.3493,42.3645,42.1295,42.2735,1073700.0
2011-04-28 12:30:00,55.78,55.8,55.24,55.31,1007000.0,42.2811,42.2963,41.8718,41.9249,1007000.0
2011-04-28 13:00:00,55.31,55.41,54.85,54.97,1210900.0,41.9249,42.0007,41.5762,41.6671,1210900.0
2011-04-28 13:30:00,54.98,55.01,54.7,54.81,1007000.0,41.6747,41.6975,41.4625,41.5459,1007000.0
2011-04-28 14:00:00,54.8,55.0,54.7,54.82,863600.0,41.5383,41.6899,41.4625,41.5534,863600.0
2011-04-28 14:30:00,54.82,54.86,54.5,54.5,983700.0,41.5534,41.5838,41.3109,41.3109,983700.0
2011-04-28 15:00:00,54.5,54.66,54.36,54.66,1356500.0,41.3109,41.4322,41.2048,41.4322,1356500.0
2011-04-28 15:30:00,54.66,54.99,54.65,54.9,2069700.0,41.4322,41.6823,41.4246,41.6141,2069700.0
2011-04-29 09:30:00,55.02,55.64,54.8,54.82,2111500.0,41.705,42.175,41.5383,41.5534,2111500.0
2011-04-29 10:00:00,54.82,54.9,54.4,54.76,1663000.0,41.5534,41.6141,41.2351,41.508,1663000.0
2011-04-29 10:30:00,54.77,54.85,54.44,54.53,793400.0,41.5155,41.5762,41.2654,41.3336,793400.0
2011-04-29 11:00:00,54.53,54.67,54.34,54.59,878200.0,41.3336,41.4397,41.1896,41.3791,878200.0
2011-04-29 11:30:00,54.6,54.93,54.54,54.78,807100.0,41.3867,41.6368,41.3412,41.5231,807100.0
2011-04-29 12:00:00,54.79,55.02,54.68,54.95,927900.0,41.5307,41.705,41.4473,41.652,927900.0
2011-04-29 12:30:00,54.94,55.0,54.78,54.95,448700.0,41.6444,41.6899,41.5231,41.652,448700.0
2011-04-29 13:00:00,54.95,55.03,54.89,54.99,466900.0,41.652,41.7126,41.6065,41.6823,466900.0
2011-04-29 13:30:00,55.0,55.15,54.98,55.04,487100.0,41.6899,41.8036,41.6747,41.7202,487100.0
2011-04-29 14:00:00,55.03,55.18,55.01,55.09,413200.0,41.7126,41.8263,41.6975,41.7581,413200.0
2011-04-29 14:30:00,55.09,55.21,55.06,55.17,793500.0,41.7581,41.8491,41.7354,41.8187,793500.0
2011-04-29 15:00:00,55.16,55.21,54.88,54.98,860200.0,41.8112,41.8491,41.5989,41.6747,860200.0
2011-04-29 15:30:00,54.99,55.04,54.91,55.03,1292200.0,41.6823,41.7202,41.6217,41.7126,1292200.0
2011-05-02 09:30:00,55.12,55.17,54.02,54.89,3314100.0,41.7808,41.8187,40.947,41.6065,3314100.0
2011-05-02 10:00:00,54.9,55.57,54.74,55.37,2183400.0,41.6141,42.1219,41.4928,41.9703,2183400.0
2011-05-02 10:30:00,55.37,55.42,54.9,55.16,1319800.0,41.9703,42.0082,41.6141,41.8112,1319800.0
2011-05-02 11:00:00,55.17,55.55,55.15,55.47,1150600.0,41.8187,42.1068,41.8036,42.0461,1150600.0
2011-05-02 11:30:00,55.46,55.5,55.19,55.3,868600.0,42.0386,42.0689,41.8339,41.9173,868600.0
2011-05-02 12:00:00,55.3,55.48,54.85,54.85,789200.0,41.9173,42.0537,41.5762,41.5762,789200.0
2011-05-02 12:30:00,54.84,55.09,54.7,54.92,681400.0,41.5686,41.7581,41.4625,41.6292,681400.0
2011-05-02 13:00:00,54.94,55.01,54.77,54.97,555900.0,41.6444,41.6975,41.5155,41.6671,555900.0
2011-05-02 13:30:00,54.95,55.06,54.86,54.99,453600.0,41.652,41.7354,41.5838,41.6823,453600.0
2011-05-02 14:00:00,54.99,55.07,54.88,54.9,519000.0,41.6823,41.7429,41.5989,41.6141,519000.0
2011-05-02 14:30:00,54.9,55.01,54.67,54.71,538100.0,41.6141,41.6975,41.4397,41.4701,538100.0
2011-05-02 15:00:00,54.69,54.87,54.42,54.44,931900.0,41.4549,41.5913,41.2502,41.2654,931900.0
2011-05-02 15:30:00,54.45,54.45,54.0,54.34,2414700.0,41.273,41.273,40.9319,41.1896,2414700.0
2011-05-03 09:30:00,54.33,54.69,54.01,54.22,2277900.0,41.182,41.4549,40.9395,41.0986,2277900.0
2011-05-03 10:00:00,54.22,54.62,54.11,54.27,1578700.0,41.0986,41.4018,41.0153,41.1365,1578700.0
2011-05-03 10:30:00,54.25,54.31,53.33,53.79,1828900.0,41.1214,41.1669,40.424,40.7727,1828900.0
2011-05-03 11:00:00,53.8,53.99,53.3,53.59,1873600.0,40.7803,40.9243,40.4013,40.6211,1873600.0
2011-05-03 11:30:00,53.59,53.98,53.59,53.89,824000.0,40.6211,40.9167,40.6211,40.8485,824000.0
2011-05-03 12:00:00,53.89,54.1,53.64,53.68,791800.0,40.8485,41.0077,40.659,40.6893,791800.0
2011-05-03 12:30:00,53.68,53.7,53.24,53.38,791300.0,40.6893,40.7045,40.3558,40.4619,791300.0
2011-05-03 13:00:00,53.38,53.52,53.19,53.26,609800.0,40.4619,40.568,40.3179,40.371,609800.0
2011-05-03 13:30:00,53.25,53.29,52.55,52.73,1433700.0,40.3634,40.3937,39.8328,39.9692,1433700.0
2011-05-03 14:00:00,52.73,52.74,52.45,52.62,1020000.0,39.9692,39.9768,39.757,39.8858,1020000.0
2011-05-03 14:30:00,52.63,52.72,52.34,52.37,1151000.0,39.8934,39.9616,39.6736,39.6963,1151000.0
2011-05-03 15:00:00,52.38,52.87,52.37,52.86,1401300.0,39.7039,40.0753,39.6963,40.0678,1401300.0
2011-05-03 15:30:00,52.85,53.25,52.84,53.18,3208900.0,40.0602,40.3634,40.0526,40.3103,3208900.0
2011-05-04 09:30:00,52.96,53.05,52.03,52.14,2256800.0,40.1436,40.2118,39.4386,39.522,2256800.0
2011-05-04 10:00:00,52.14,52.14,51.3,51.31,3313500.0,39.522,39.522,38.8853,38.8929,3313500.0
2011-05-04 10:30:00,51.3,51.35,50.67,50.9,3167100.0,38.8853,38.9232,38.4077,38.5821,3167100.0
2011-05-04 11:00:00,50.9,51.24,50.63,50.99,2214000.0,38.5821,38.8398,38.3774,38.6503,2214000.0
2011-05-04 11:30:00,50.98,51.13,50.66,50.71,1406800.0,38.6427,38.7564,38.4002,38.4381,1406800.0
2011-05-04 12:00:00,50.71,50.89,50.56,50.63,1361200.0,38.4381,38.5745,38.3244,38.3774,1361200.0
2011-05-04 12:30:00,50.66,50.83,50.54,50.72,1395000.0,38.4002,38.529,38.3092,38.4456,1395000.0
2011-05-04 13:00:00,50.72,51.25,50.71,51.23,1470100.0,38.4456,38.8474,38.4381,38.8322,1470100.0
2011-05-04 13:30:00,51.24,51.73,51.15,51.71,1510500.0,38.8398,39.2112,38.7716,39.1961,1510500.0
2011-05-04 14:00:00,51.71,51.75,51.17,51.5,1094000.0,39.1961,39.2264,38.7867,39.0369,1094000.0
2011-05-04 14:30:00,51.51,51.76,51.45,51.57,1018200.0,39.0445,39.234,38.999,39.0899,1018200.0
2011-05-04 15:00:00,51.57,51.66,51.18,51.49,1091300.0,39.0899,39.1582,38.7943,39.0293,1091300.0
2011-05-04 15:30:00,51.49,51.59,51.0,51.14,2850000.0,39.0293,39.1051,38.6579,38.764,2850000.0
2011-05-05 09:30:00,50.02,51.1,49.52,50.78,4067300.0,37.915,38.7337,37.536,38.4911,4067300.0
2011-05-05 10:00:00,50.78,51.0,50.53,50.56,2433600.0,38.4911,38.6579,38.3016,38.3244,2433600.0
2011-05-05 10:30:00,50.55,50.75,50.0,50.24,2479800.0,38.3168,38.4684,37.8999,38.0818,2479800.0
2011-05-05 11:00:00,50.24,50.27,49.61,49.98,2259000.0,38.0818,38.1045,37.6043,37.8847,2259000.0
2011-05-05 11:30:00,49.98,50.57,49.9,50.21,1551800.0,37.8847,38.3319,37.8241,38.0591,1551800.0
2011-05-05 12:00:00,50.22,50.59,50.02,50.29,1199300.0,38.0666,38.3471,37.915,38.1197,1199300.0
2011-05-05 12:30:00,50.3,50.33,50.01,50.11,846300.0,38.1273,38.15,37.9075,37.9833,846300.0
2011-05-05 13:00:00,50.11,50.37,49.96,49.96,759500.0,37.9833,38.1803,37.8696,37.8696,759500.0
2011-05-05 13:30:00,49.97,50.07,49.74,49.91,1073100.0,37.8771,37.9529,37.7028,37.8317,1073100.0
2011-05-05 14:00:00,49.91,50.13,49.59,50.08,1513300.0,37.8317,37.9984,37.5891,37.9605,1513300.0
2011-05-05 14:30:00,50.09,50.42,49.9,49.92,1391100.0,37.9681,38.2182,37.8241,37.8392,1391100.0
2011-05-05 15:00:00,49.92,50.06,49.41,49.45,2057700.0,37.8392,37.9454,37.4527,37.483,2057700.0
2011-05-05 15:30:00,49.45,50.2,49.43,49.85,3329500.0,37.483,38.0515,37.4678,37.7862,3329500.0
2011-05-06 09:30:00,51.42,51.77,50.89,51.09,3193100.0,38.9762,39.2415,38.5745,38.7261,3193100.0
2011-05-06 10:00:00,51.11,51.67,51.11,51.28,1911400.0,38.7413,39.1657,38.7413,38.8701,1911400.0
2011-05-06 10:30:00,51.28,51.51,51.19,51.28,1281100.0,38.8701,39.0445,38.8019,38.8701,1281100.0
2011-05-06 11:00:00,51.28,51.59,51.26,51.29,1027700.0,38.8701,39.1051,38.855,38.8777,1027700.0
2011-05-06 11:30:00,51.3,51.39,50.87,51.03,1140900.0,38.8853,38.9535,38.5593,38.6806,1140900.0
2011-05-06 12:00:00,51.02,51.16,50.44,50.51,1473900.0,38.673,38.7792,38.2334,38.2865,1473900.0
2011-05-06 12:30:00,50.5,50.69,50.17,50.39,1195600.0,38.2789,38.4229,38.0287,38.1955,1195600.0
2011-05-06 13:00:00,50.41,50.51,49.92,50.24,1147200.0,38.2107,38.2865,37.8392,38.0818,1147200.0
2011-05-06 13:30:00,50.24,50.56,50.14,50.43,663800.0,38.0818,38.3244,38.006,38.2258,663800.0
2011-05-06 14:00:00,50.42,50.46,50.03,50.1,759300.0,38.2182,38.2486,37.9226,37.9757,759300.0
2011-05-06 14:30:00,50.09,50.19,49.84,49.92,1236700.0,37.9681,38.0439,37.7786,37.8392,1236700.0
2011-05-06 15:00:00,49.92,50.42,49.88,50.08,890800.0,37.8392,38.2182,37.8089,37.9605,890800.0
2011-05-06 15:30:00,50.09,50.39,50.0,50.15,2065000.0,37.9681,38.1955,37.8999,38.0136,2065000.0
2011-05-09 09:30:00,51.04,51.18,50.48,50.48,2351200.0,38.6882,38.7943,38.2637,38.2637,2351200.0
2011-05-09 10:00:00,50.48,50.82,50.41,50.57,1598200.0,38.2637,38.5214,38.2107,38.3319,1598200.0
2011-05-09 10:30:00,50.58,50.8,50.36,50.69,883800.0,38.3395,38.5063,38.1728,38.4229,883800.0
2011-05-09 11:00:00,50.69,50.8,50.5,50.74,1002200.0,38.4229,38.5063,38.2789,38.4608,1002200.0
2011-05-09 11:30:00,50.73,51.15,50.58,51.09,1026600.0,38.4532,38.7716,38.3395,38.7261,1026600.0
2011-05-09 12:00:00,51.1,51.38,51.02,51.15,1221400.0,38.7337,38.9459,38.673,38.7716,1221400.0
2011-05-09 12:30:00,51.16,51.33,50.92,50.96,701600.0,38.7792,38.908,38.5972,38.6276,701600.0
2011-05-09 13:00:00,50.95,51.22,50.93,51.08,580100.0,38.62,38.8246,38.6048,38.7185,580100.0
2011-05-09 13:30:00,51.08,51.41,51.07,51.33,513600.0,38.7185,38.9687,38.7109,38.908,513600.0
2011-05-09 14:00:00,51.35,51.57,51.25,51.52,793400.0,38.9232,39.0899,38.8474,39.052,793400.0
2011-05-09 14:30:00,51.53,51.8,51.52,51.78,882800.0,39.0596,39.2643,39.052,39.2491,882800.0
2011-05-09 15:00:00,51.77,52.1,51.76,51.89,1303500.0,39.2415,39.4917,39.234,39.3325,1303500.0
2011-05-09 15:30:00,51.89,51.98,51.76,51.89,2222000.0,39.3325,39.4007,39.234,39.3325,2222000.0
2011-05-10 09:30:00,52.24,52.3,51.29,51.64,2145600.0,39.5978,39.6433,38.8777,39.143,2145600.0
2011-05-10 10:00:00,51.66,52.28,51.52,52.05,1833700.0,39.1582,39.6281,39.052,39.4538,1833700.0
2011-05-10 10:30:00,52.04,52.1,51.63,51.71,1624400.0,39.4462,39.4917,39.1354,39.1961,1624400.0
2011-05-10 11:00:00,51.7,51.73,51.37,51.44,1084600.0,39.1885,39.2112,38.9383,38.9914,1084600.0
2011-05-10 11:30:00,51.43,51.71,51.33,51.66,825500.0,38.9838,39.1961,38.908,39.1582,825500.0
2011-05-10 12:00:00,51.66,51.71,51.41,51.51,611800.0,39.1582,39.1961,38.9687,39.0445,611800.0
2011-05-10 12:30:00,51.51,51.59,51.32,51.33,653800.0,39.0445,39.1051,38.9004,38.908,653800.0
2011-05-10 13:00:00,51.33,51.49,51.29,51.45,499500.0,38.908,39.0293,38.8777,38.999,499500.0
2011-05-10 13:30:00,51.46,51.56,51.29,51.54,530300.0,39.0066,39.0824,38.8777,39.0672,530300.0
2011-05-10 14:00:00,51.53,51.65,51.5,51.56,640100.0,39.0596,39.1506,39.0369,39.0824,640100.0
2011-05-10 14:30:00,51.57,51.63,51.38,51.52,948600.0,39.0899,39.1354,38.9459,39.052,948600.0
2011-05-10 15:00:00,51.52,51.69,51.35,51.59,1197300.0,39.052,39.1809,38.9232,39.1051,1197300.0
2011-05-10 15:30:00,51.58,51.74,51.51,51.59,1812700.0,39.0975,39.2188,39.0445,39.1051,1812700.0
2011-05-11 09:30:00,50.65,50.67,49.69,49.78,3316700.0,38.7903,38.8056,38.0551,38.124,3316700.0
2011-05-11 10:00:00,49.78,49.82,49.28,49.28,3151500.0,38.124,38.1546,37.7411,37.7411,3151500.0
2011-05-11 10:30:00,49.28,49.54,48.86,49.37,3287700.0,37.7411,37.9402,37.4194,37.81,3287700.0
2011-05-11 11:00:00,49.38,49.81,49.32,49.66,1606700.0,37.8176,38.147,37.7717,38.0321,1606700.0
2011-05-11 11:30:00,49.67,49.74,49.15,49.24,1142200.0,38.0397,38.0933,37.6415,37.7104,1142200.0
2011-05-11 12:00:00,49.23,49.26,48.6,48.74,2329100.0,37.7028,37.7257,37.2203,37.3275,2329100.0
2011-05-11 12:30:00,48.74,48.88,48.36,48.48,2029900.0,37.3275,37.4347,37.0365,37.1284,2029900.0
2011-05-11 13:00:00,48.49,48.59,48.31,48.43,1638700.0,37.136,37.2126,36.9982,37.0901,1638700.0
2011-05-11 13:30:00,48.44,48.57,48.05,48.46,2336500.0,37.0977,37.1973,36.7991,37.1131,2336500.0
2011-05-11 14:00:00,48.46,48.53,48.02,48.23,1335400.0,37.1131,37.1667,36.7761,36.9369,1335400.0
2011-05-11 14:30:00,48.23,48.52,48.2,48.33,1312700.0,36.9369,37.159,36.9139,37.0135,1312700.0
2011-05-11 15:00:00,48.33,48.55,48.3,48.31,1376300.0,37.0135,37.182,36.9905,36.9982,1376300.0
2011-05-11 15:30:00,48.31,48.43,48.1,48.26,3935000.0,36.9982,37.0901,36.8374,36.9599,3935000.0
2011-05-12 09:30:00,48.15,48.31,47.6,48.23,3958800.0,36.8756,36.9982,36.4544,36.9369,3958800.0
2011-05-12 10:00:00,48.22,49.0,47.7,48.92,3700600.0,36.9293,37.5266,36.531,37.4654,3700600.0
2011-05-12 10:30:00,48.92,49.25,48.51,48.73,2994400.0,37.4654,37.7181,37.1514,37.3198,2994400.0
2011-05-12 11:00:00,48.72,49.35,48.59,49.29,1925000.0,37.3122,37.7947,37.2126,37.7487,1925000.0
2011-05-12 11:30:00,49.3,49.39,48.9,48.91,2224600.0,37.7564,37.8253,37.45,37.4577,2224600.0
2011-05-12 12:00:00,48.9,49.12,48.75,49.07,1274700.0,37.45,37.6185,37.3352,37.5802,1274700.0
2011-05-12 12:30:00,49.08,49.25,49.03,49.09,993000.0,37.5879,37.7181,37.5496,37.5955,993000.0
2011-05-12 13:00:00,49.09,49.39,49.07,49.17,955300.0,37.5955,37.8253,37.5802,37.6568,955300.0
2011-05-12 13:30:00,49.17,49.26,48.89,48.91,1044600.0,37.6568,37.7257,37.4424,37.4577,1044600.0
2011-05-12 14:00:00,48.92,49.12,48.67,48.73,1477100.0,37.4654,37.6185,37.2739,37.3198,1477100.0
2011-05-12 14:30:00,48.72,48.97,48.62,48.67,983800.0,37.3122,37.5036,37.2356,37.2739,983800.0
2011-05-12 15:00:00,48.66,48.73,48.57,48.64,1166700.0,37.2662,37.3198,37.1973,37.2509,1166700.0
2011-05-12 15:30:00,48.64,48.82,48.59,48.72,1893400.0,37.2509,37.3888,37.2126,37.3122,1893400.0
2011-05-13 09:30:00,49.22,49.5,48.8,49.17,2554400.0,37.6951,37.9095,37.3735,37.6568,2554400.0
2011-05-13 10:00:00,49.17,49.49,48.78,49.27,2420000.0,37.6568,37.9019,37.3581,37.7334,2420000.0
2011-05-13 10:30:00,49.26,49.5,49.19,49.22,1195600.0,37.7257,37.9095,37.6721,37.6951,1195600.0
2011-05-13 11:00:00,49.22,49.24,48.68,48.68,1440300.0,37.6951,37.7104,37.2815,37.2815,1440300.0
2011-05-13 11:30:00,48.68,48.86,48.2,48.21,1201000.0,37.2815,37.4194,36.9139,36.9216,1201000.0
2011-05-13 12:00:00,48.21,48.33,47.68,48.05,1786300.0,36.9216,37.0135,36.5157,36.7991,1786300.0
2011-05-13 12:30:00,48.06,48.35,48.0,48.11,879300.0,36.8067,37.0288,36.7608,36.845,879300.0
2011-05-13 13:00:00,48.11,48.34,47.88,48.24,1101900.0,36.845,37.0212,36.6689,36.9446,1101900.0
2011-05-13 13:30:00,48.24,48.4,48.1,48.16,748000.0,36.9446,37.0671,36.8374,36.8833,748000.0
2011-05-13 14:00:00,48.15,48.8,48.12,48.72,1186000.0,36.8756,37.3735,36.8527,37.3122,1186000.0
2011-05-13 14:30:00,48.71,48.75,48.47,48.57,942800.0,37.3045,37.3352,37.1207,37.1973,942800.0
2011-05-13 15:00:00,48.56,48.73,48.39,48.4,969800.0,37.1896,37.3198,37.0595,37.0671,969800.0
2011-05-13 15:30:00,48.39,48.53,48.24,48.24,2263200.0,37.0595,37.1667,36.9446,36.9446,2263200.0
2011-05-16 09:30:00,48.44,49.3,48.07,48.45,3020900.0,37.0977,37.7564,36.8144,37.1054,3020900.0
2011-05-16 10:00:00,48.44,48.79,48.35,48.72,2577600.0,37.0977,37.3658,37.0288,37.3122,2577600.0
2011-05-16 10:30:00,48.71,49.15,48.57,49.1,2119300.0,37.3045,37.6415,37.1973,37.6032,2119300.0
2011-05-16 11:00:00,49.1,49.2,48.62,48.74,1607800.0,37.6032,37.6798,37.2356,37.3275,1607800.0
2011-05-16 11:30:00,48.74,49.07,48.64,48.73,1019200.0,37.3275,37.5802,37.2509,37.3198,1019200.0
2011-05-16 12:00:00,48.73,48.77,48.21,48.41,1182200.0,37.3198,37.3505,36.9216,37.0748,1182200.0
2011-05-16 12:30:00,48.41,48.55,47.9,47.92,1226200.0,37.0748,37.182,36.6842,36.6995,1226200.0
2011-05-16 13:00:00,47.92,47.94,47.65,47.78,1747200.0,36.6995,36.7148,36.4927,36.5923,1747200.0
2011-05-16 13:30:00,47.78,48.08,47.75,47.82,771500.0,36.5923,36.822,36.5693,36.6229,771500.0
2011-05-16 14:00:00,47.83,48.13,47.57,47.6,908100.0,36.6306,36.8603,36.4315,36.4544,908100.0
2011-05-16 14:30:00,47.6,47.73,47.33,47.44,1599000.0,36.4544,36.554,36.2477,36.3319,1599000.0
2011-05-16 15:00:00,47.45,47.74,47.4,47.41,1391300.0,36.3396,36.5617,36.3013,36.3089,1391300.0
2011-05-16 15:30:00,47.41,47.5,47.13,47.34,3856300.0,36.3089,36.3778,36.0945,36.2553,3856300.0
2011-05-17 09:30:00,47.08,47.55,46.65,47.4,3994700.0,36.0562,36.4161,35.7269,36.3013,3994700.0
2011-05-17 10:00:00,47.4,47.5,47.01,47.19,3024800.0,36.3013,36.3778,36.0026,36.1404,3024800.0
2011-05-17 10:30:00,47.18,47.27,46.63,46.71,2324900.0,36.1328,36.2017,35.7116,35.7728,2324900.0
2011-05-17 11:00:00,46.7,46.72,46.25,46.3,3139600.0,35.7652,35.7805,35.4205,35.4588,3139600.0
2011-05-17 11:30:00,46.3,46.35,46.06,46.23,2203900.0,35.4588,35.4971,35.275,35.4052,2203900.0
2011-05-17 12:00:00,46.24,46.7,46.18,46.52,1909700.0,35.4129,35.7652,35.3669,35.6273,1909700.0
2011-05-17 12:30:00,46.51,46.8,46.33,46.47,2153800.0,35.6197,35.8418,35.4818,35.589,2153800.0
2011-05-17 13:00:00,46.47,46.6,46.34,46.5,1074800.0,35.589,35.6886,35.4895,35.612,1074800.0
2011-05-17 13:30:00,46.5,46.72,46.42,46.65,1497900.0,35.612,35.7805,35.5507,35.7269,1497900.0
2011-05-17 14:00:00,46.65,46.79,46.37,46.38,2621400.0,35.7269,35.8341,35.5124,35.5201,2621400.0
2011-05-17 14:30:00,46.38,47.01,46.3,47.01,2337500.0,35.5201,36.0026,35.4588,36.0026,2337500.0
2011-05-17 15:00:00,47.0,47.03,46.67,46.91,2335400.0,35.9949,36.0179,35.7422,35.926,2335400.0
2011-05-17 15:30:00,46.91,47.06,46.57,46.83,5013000.0,35.926,36.0409,35.6656,35.8647,5013000.0
2011-05-18 09:30:00,47.3,48.91,47.2,48.82,6232300.0,36.2247,37.4577,36.1481,37.3888,6232300.0
2011-05-18 10:00:00,48.84,48.85,48.24,48.58,4047800.0,37.4041,37.4117,36.9446,37.205,4047800.0
2011-05-18 10:30:00,48.58,48.64,48.18,48.21,1954500.0,37.205,37.2509,36.8986,36.9216,1954500.0
2011-05-18 11:00:00,48.21,48.37,48.0,48.23,2133100.0,36.9216,37.0441,36.7608,36.9369,2133100.0
2011-05-18 11:30:00,48.22,48.41,48.04,48.37,1409700.0,36.9293,37.0748,36.7914,37.0441,1409700.0
2011-05-18 12:00:00,48.37,48.62,48.16,48.61,1312300.0,37.0441,37.2356,36.8833,37.2279,1312300.0
2011-05-18 12:30:00,48.61,48.84,48.47,48.5,1600800.0,37.2279,37.4041,37.1207,37.1437,1600800.0
2011-05-18 13:00:00,48.51,48.67,48.47,48.62,1208400.0,37.1514,37.2739,37.1207,37.2356,1208400.0
2011-05-18 13:30:00,48.62,48.83,48.59,48.65,1075000.0,37.2356,37.3964,37.2126,37.2586,1075000.0
2011-05-18 14:00:00,48.65,48.74,48.29,48.31,1684100.0,37.2586,37.3275,36.9829,36.9982,1684100.0
2011-05-18 14:30:00,48.3,48.51,48.26,48.42,1015600.0,36.9905,37.1514,36.9599,37.0824,1015600.0
2011-05-18 15:00:00,48.41,48.82,48.39,48.81,1321400.0,37.0748,37.3888,37.0595,37.3811,1321400.0
2011-05-18 15:30:00,48.81,48.87,48.55,48.62,2470400.0,37.3811,37.4271,37.182,37.2356,2470400.0
2011-05-19 09:30:00,48.72,48.79,48.03,48.48,3115000.0,37.3122,37.3658,36.7837,37.1284,3115000.0
2011-05-19 10:00:00,48.47,48.63,47.84,48.39,3286900.0,37.1207,37.2433,36.6382,37.0595,3286900.0
2011-05-19 10:30:00,48.4,48.52,47.76,47.84,1602900.0,37.0671,37.159,36.577,36.6382,1602900.0
2011-05-19 11:00:00,47.84,48.2,47.77,47.97,1387500.0,36.6382,36.9139,36.5846,36.7378,1387500.0
2011-05-19 11:30:00,47.97,48.2,47.94,48.17,725100.0,36.7378,36.9139,36.7148,36.891,725100.0
2011-05-19 12:00:00,48.17,48.48,48.1,48.43,1034600.0,36.891,37.1284,36.8374,37.0901,1034600.0
2011-05-19 12:30:00,48.44,48.5,48.27,48.33,1011400.0,37.0977,37.1437,36.9676,37.0135,1011400.0
2011-05-19 13:00:00,48.34,48.52,48.24,48.26,773300.0,37.0212,37.159,36.9446,36.9599,773300.0
2011-05-19 13:30:00,48.26,48.35,48.08,48.22,688600.0,36.9599,37.0288,36.822,36.9293,688600.0
2011-05-19 14:00:00,48.22,48.25,47.84,47.9,964200.0,36.9293,36.9522,36.6382,36.6842,964200.0
2011-05-19 14:30:00,47.88,47.98,47.76,47.8,1113900.0,36.6689,36.7455,36.577,36.6076,1113900.0
2011-05-19 15:00:00,47.8,47.94,47.66,47.88,1448600.0,36.6076,36.7148,36.5004,36.6689,1448600.0
2011-05-19 15:30:00,47.88,48.06,47.85,48.0,2489000.0,36.6689,36.8067,36.6459,36.7608,2489000.0
2011-05-20 09:30:00,48.14,48.39,47.41,47.45,2833400.0,36.868,37.0595,36.3089,36.3396,2833400.0
2011-05-20 10:00:00,47.46,47.68,47.25,47.48,2210000.0,36.3472,36.5157,36.1864,36.3625,2210000.0
2011-05-20 10:30:00,47.47,47.65,47.2,47.55,1652200.0,36.3549,36.4927,36.1481,36.4161,1652200.0
2011-05-20 11:00:00,47.54,48.16,47.46,48.1,2241300.0,36.4085,36.8833,36.3472,36.8374,2241300.0
2011-05-20 11:30:00,48.1,48.49,48.1,48.19,2312400.0,36.8374,37.136,36.8374,36.9063,2312400.0
2011-05-20 12:00:00,48.19,48.95,48.16,48.89,2178800.0,36.9063,37.4883,36.8833,37.4424,2178800.0
2011-05-20 12:30:00,48.89,48.97,48.62,48.85,1804900.0,37.4424,37.5036,37.2356,37.4117,1804900.0
2011-05-20 13:00:00,48.84,49.02,48.76,48.79,1248800.0,37.4041,37.5419,37.3428,37.3658,1248800.0
2011-05-20 13:30:00,48.77,49.17,48.77,48.9,1570600.0,37.3505,37.6568,37.3505,37.45,1570600.0
2011-05-20 14:00:00,48.91,48.93,48.63,48.67,836600.0,37.4577,37.473,37.2433,37.2739,836600.0
2011-05-20 14:30:00,48.67,48.75,48.5,48.56,811200.0,37.2739,37.3352,37.1437,37.1896,811200.0
2011-05-20 15:00:00,48.55,48.64,48.44,48.56,1172800.0,37.182,37.2509,37.0977,37.1896,1172800.0
2011-05-20 15:30:00,48.57,48.77,48.31,48.38,2834000.0,37.1973,37.3505,36.9982,37.0518,2834000.0
2011-05-23 09:30:00,46.94,47.9,46.67,47.51,3175900.0,35.949,36.6842,35.7422,36.3855,3175900.0
2011-05-23 10:00:00,47.51,47.88,47.05,47.23,2669100.0,36.3855,36.6689,36.0332,36.1711,2669100.0
2011-05-23 10:30:00,47.23,47.53,47.03,47.05,1539500.0,36.1711,36.4008,36.0179,36.0332,1539500.0
2011-05-23 11:00:00,47.04,47.14,46.85,46.86,1604800.0,36.0256,36.1021,35.88,35.8877,1604800.0
2011-05-23 11:30:00,46.85,47.06,46.68,46.92,1343000.0,35.88,36.0409,35.7499,35.9337,1343000.0
2011-05-23 12:00:00,46.92,47.04,46.71,47.04,1201200.0,35.9337,36.0256,35.7728,36.0256,1201200.0
2011-05-23 12:30:00,47.04,47.07,46.8,46.98,868000.0,36.0256,36.0485,35.8418,35.9796,868000.0
2011-05-23 13:00:00,46.98,47.02,46.81,46.94,796000.0,35.9796,36.0102,35.8494,35.949,796000.0
2011-05-23 13:30:00,46.94,47.32,46.93,47.25,919500.0,35.949,36.24,35.9413,36.1864,919500.0
2011-05-23 14:00:00,47.26,47.48,47.21,47.24,925600.0,36.194,36.3625,36.1558,36.1787,925600.0
2011-05-23 14:30:00,47.26,47.55,47.22,47.48,1009900.0,36.194,36.4161,36.1634,36.3625,1009900.0
2011-05-23 15:00:00,47.49,47.53,47.26,47.43,1055100.0,36.3702,36.4008,36.194,36.3242,1055100.0
2011-05-23 15:30:00,47.42,47.54,47.33,47.42,2137400.0,36.3166,36.4085,36.2477,36.3166,2137400.0
2011-05-24 09:30:00,48.33,49.0,48.25,48.96,3256900.0,37.0135,37.5266,36.9522,37.496,3256900.0
2011-05-24 10:00:00,48.95,49.19,48.68,48.96,2497400.0,37.4883,37.6721,37.2815,37.496,2497400.0
2011-05-24 10:30:00,48.96,49.05,48.39,48.46,1780400.0,37.496,37.5649,37.0595,37.1131,1780400.0
2011-05-24 11:00:00,48.45,48.85,48.44,48.45,1209800.0,37.1054,37.4117,37.0977,37.1054,1209800.0
2011-05-24 11:30:00,48.45,48.79,48.4,48.41,1031800.0,37.1054,37.3658,37.0671,37.0748,1031800.0
2011-05-24 12:00:00,48.41,48.58,48.3,48.52,1106400.0,37.0748,37.205,36.9905,37.159,1106400.0
2011-05-24 12:30:00,48.52,48.53,48.32,48.37,847200.0,37.159,37.1667,37.0058,37.0441,847200.0
2011-05-24 13:00:00,48.36,48.63,48.25,48.35,828200.0,37.0365,37.2433,36.9522,37.0288,828200.0
2011-05-24 13:30:00,48.36,48.44,48.1,48.38,1024500.0,37.0365,37.0977,36.8374,37.0518,1024500.0
2011-05-24 14:00:00,48.38,48.69,48.29,48.67,958000.0,37.0518,37.2892,36.9829,37.2739,958000.0
2011-05-24 14:30:00,48.67,48.72,48.42,48.48,828900.0,37.2739,37.3122,37.0824,37.1284,828900.0
2011-05-24 15:00:00,48.48,48.8,48.46,48.79,1326300.0,37.1284,37.3735,37.1131,37.3658,1326300.0
2011-05-24 15:30:00,48.79,48.93,48.67,48.75,3371600.0,37.3658,37.473,37.2739,37.3352,3371600.0
2011-05-25 09:30:00,49.13,49.71,49.0,49.5,3359100.0,37.6262,38.0704,37.5266,37.9095,3359100.0
2011-05-25 10:00:00,49.52,49.7,49.2,49.64,2253000.0,37.9249,38.0627,37.6798,38.0168,2253000.0
2011-05-25 10:30:00,49.63,49.96,49.48,49.55,2298200.0,38.0091,38.2618,37.8942,37.9478,2298200.0
2011-05-25 11:00:00,49.55,50.19,49.52,50.11,2211700.0,37.9478,38.438,37.9249,38.3767,2211700.0
2011-05-25 11:30:00,50.11,50.18,49.96,49.96,1687100.0,38.3767,38.4303,38.2618,38.2618,1687100.0
2011-05-25 12:00:00,49.96,50.02,49.81,49.93,1336200.0,38.2618,38.3078,38.147,38.2389,1336200.0
2011-05-25 12:30:00,49.93,49.99,49.73,49.86,794500.0,38.2389,38.2848,38.0857,38.1853,794500.0
2011-05-25 13:00:00,49.86,49.88,49.68,49.73,876300.0,38.1853,38.2006,38.0474,38.0857,876300.0
2011-05-25 13:30:00,49.73,49.99,49.73,49.87,1029400.0,38.0857,38.2848,38.0857,38.1929,1029400.0
2011-05-25 14:00:00,49.88,50.38,49.87,50.34,1575300.0,38.2006,38.5835,38.1929,38.5529,1575300.0
2011-05-25 14:30:00,50.35,50.49,50.28,50.38,1532700.0,38.5605,38.6677,38.5069,38.5835,1532700.0
2011-05-25 15:00:00,50.38,50.5,50.3,50.34,1353400.0,38.5835,38.6754,38.5222,38.5529,1353400.0
2011-05-25 15:30:00,50.34,50.34,49.9,50.0,2902600.0,38.5529,38.5529,38.2159,38.2925,2902600.0
2011-05-26 09:30:00,50.3,51.0,50.06,50.48,4168400.0,38.5222,39.0583,38.3384,38.6601,4168400.0
2011-05-26 10:00:00,50.48,50.65,50.23,50.45,2496300.0,38.6601,38.7903,38.4686,38.6371,2496300.0
2011-05-26 10:30:00,50.46,50.58,50.24,50.31,1490700.0,38.6448,38.7367,38.4763,38.5299,1490700.0
2011-05-26 11:00:00,50.31,50.37,49.98,50.07,2258900.0,38.5299,38.5758,38.2772,38.3461,2258900.0
2011-05-26 11:30:00,50.07,50.34,49.81,50.24,1238000.0,38.3461,38.5529,38.147,38.4763,1238000.0
2011-05-26 12:00:00,50.24,50.43,50.15,50.39,1130700.0,38.4763,38.6218,38.4073,38.5912,1130700.0
2011-05-26 12:30:00,50.39,50.58,50.24,50.41,858700.0,38.5912,38.7367,38.4763,38.6065,858700.0
2011-05-26 13:00:00,50.4,50.54,50.35,50.47,686500.0,38.5988,38.706,38.5605,38.6524,686500.0
2011-05-26 13:30:00,50.48,50.54,50.38,50.48,611900.0,38.6601,38.706,38.5835,38.6601,611900.0
2011-05-26 14:00:00,50.48,50.76,50.48,50.74,884600.0,38.6601,38.8745,38.6601,38.8592,884600.0
2011-05-26 14:30:00,50.74,50.8,50.57,50.68,757100.0,38.8592,38.9052,38.729,38.8132,757100.0
2011-05-26 15:00:00,50.67,50.68,50.34,50.57,1110000.0,38.8056,38.8132,38.5529,38.729,1110000.0
2011-05-26 15:30:00,50.57,50.63,50.33,50.42,2042600.0,38.729,38.775,38.5452,38.6141,2042600.0
2011-05-27 09:30:00,51.38,51.71,51.1,51.47,3335200.0,39.3493,39.6021,39.1349,39.4183,3335200.0
2011-05-27 10:00:00,51.47,51.55,51.22,51.48,1895200.0,39.4183,39.4795,39.2268,39.4259,1895200.0
2011-05-27 10:30:00,51.48,51.53,51.3,51.52,1160200.0,39.4259,39.4642,39.2881,39.4566,1160200.0
2011-05-27 11:00:00,51.52,51.65,51.43,51.46,1203600.0,39.4566,39.5561,39.3876,39.4106,1203600.0
2011-05-27 11:30:00,51.46,51.62,51.41,51.49,791400.0,39.4106,39.5331,39.3723,39.4336,791400.0
2011-05-27 12:00:00,51.49,51.65,51.47,51.63,1010100.0,39.4336,39.5561,39.4183,39.5408,1010100.0
2011-05-27 12:30:00,51.62,51.78,51.62,51.73,730800.0,39.5331,39.6557,39.5331,39.6174,730800.0
2011-05-27 13:00:00,51.72,51.8,51.72,51.76,634600.0,39.6097,39.671,39.6097,39.6404,634600.0
2011-05-27 13:30:00,51.76,51.9,51.76,51.83,1025000.0,39.6404,39.7476,39.6404,39.694,1025000.0
2011-05-27 14:00:00,51.83,51.84,51.73,51.76,868300.0,39.694,39.7016,39.6174,39.6404,868300.0
2011-05-27 14:30:00,51.76,51.82,51.51,51.57,1050800.0,39.6404,39.6863,39.4489,39.4949,1050800.0
2011-05-27 15:00:00,51.57,51.81,51.51,51.81,865900.0,39.4949,39.6787,39.4489,39.6787,865900.0
2011-05-27 15:30:00,51.81,51.87,51.68,51.76,1822000.0,39.6787,39.7246,39.5791,39.6404,1822000.0
2011-05-31 09:30:00,52.4,52.7,52.01,52.03,4188300.0,40.1305,40.3603,39.8318,39.8471,4188300.0
2011-05-31 10:00:00,52.03,52.1,51.8,51.95,2494300.0,39.8471,39.9008,39.671,39.7859,2494300.0
2011-05-31 10:30:00,51.96,52.15,51.8,52.04,1535500.0,39.7935,39.939,39.671,39.8548,1535500.0
2011-05-31 11:00:00,52.04,52.17,51.85,51.86,914100.0,39.8548,39.9544,39.7093,39.717,914100.0
2011-05-31 11:30:00,51.87,51.91,51.32,51.4,1512700.0,39.7246,39.7552,39.3034,39.3647,1512700.0
2011-05-31 12:00:00,51.4,51.41,50.86,50.99,1838700.0,39.3647,39.3723,38.9511,39.0507,1838700.0
2011-05-31 12:30:00,50.98,51.08,50.77,50.95,1254100.0,39.043,39.1196,38.8822,39.02,1254100.0
2011-05-31 13:00:00,50.94,51.24,50.9,51.13,1139300.0,39.0124,39.2421,38.9817,39.1579,1139300.0
2011-05-31 13:30:00,51.13,51.23,50.87,51.04,1568100.0,39.1579,39.2345,38.9588,39.089,1568100.0
2011-05-31 14:00:00,51.05,51.16,50.95,51.1,905600.0,39.0966,39.1809,39.02,39.1349,905600.0
2011-05-31 14:30:00,51.09,51.15,50.94,51.14,892600.0,39.1272,39.1732,39.0124,39.1655,892600.0
2011-05-31 15:00:00,51.14,51.38,51.04,51.27,1278700.0,39.1655,39.3493,39.089,39.2651,1278700.0
2011-05-31 15:30:00,51.27,51.63,51.2,51.62,2453500.0,39.2651,39.5408,39.2115,39.5331,2453500.0
2011-06-01 09:30:00,51.74,51.87,51.12,51.19,3079700.0,39.625,39.7246,39.1502,39.2038,3079700.0
2011-06-01 10:00:00,51.19,51.19,50.25,50.28,2980100.0,39.2038,39.2038,38.4839,38.5069,2980100.0
2011-06-01 10:30:00,50.28,50.39,50.09,50.34,3147700.0,38.5069,38.5912,38.3614,38.5529,3147700.0
2011-06-01 11:00:00,50.34,50.53,50.2,50.53,1491800.0,38.5529,38.6984,38.4456,38.6984,1491800.0
2011-06-01 11:30:00,50.53,50.75,50.43,50.54,1219500.0,38.6984,38.8669,38.6218,38.706,1219500.0
2011-06-01 12:00:00,50.54,50.64,49.81,49.93,2010400.0,38.706,38.7826,38.147,38.2389,2010400.0
2011-06-01 12:30:00,49.92,50.12,49.92,50.01,799400.0,38.2312,38.3844,38.2312,38.3001,799400.0
2011-06-01 13:00:00,50.02,50.11,49.53,49.68,1126300.0,38.3078,38.3767,37.9325,38.0474,1126300.0
2011-06-01 13:30:00,49.67,49.94,49.59,49.9,1097300.0,38.0397,38.2465,37.9785,38.2159,1097300.0
2011-06-01 14:00:00,49.9,49.9,49.6,49.61,881300.0,38.2159,38.2159,37.9861,37.9938,881300.0
2011-06-01 14:30:00,49.61,49.88,49.44,49.85,1489200.0,37.9938,38.2006,37.8636,38.1776,1489200.0
2011-06-01 15:00:00,49.84,49.88,49.45,49.59,1091700.0,38.1699,38.2006,37.8713,37.9785,1091700.0
2011-06-01 15:30:00,49.6,49.66,49.19,49.38,3197800.0,37.9861,38.0321,37.6721,37.8176,3197800.0
2011-06-02 09:30:00,49.89,50.39,49.78,50.36,3257000.0,38.2082,38.5912,38.124,38.5682,3257000.0
2011-06-02 10:00:00,50.35,50.47,49.96,50.19,2358000.0,38.5605,38.6524,38.2618,38.438,2358000.0
2011-06-02 10:30:00,50.19,50.38,49.99,50.01,1169600.0,38.438,38.5835,38.2848,38.3001,1169600.0
2011-06-02 11:00:00,50.01,50.08,49.25,49.28,2028500.0,38.3001,38.3537,37.7181,37.7411,2028500.0
2011-06-02 11:30:00,49.28,49.31,48.93,49.25,1805900.0,37.7411,37.764,37.473,37.7181,1805900.0
2011-06-02 12:00:00,49.26,49.54,48.9,49.42,1452500.0,37.7257,37.9402,37.45,37.8483,1452500.0
2011-06-02 12:30:00,49.42,49.77,49.26,49.67,1045400.0,37.8483,38.1163,37.7257,38.0397,1045400.0
2011-06-02 13:00:00,49.68,49.87,49.64,49.78,869400.0,38.0474,38.1929,38.0168,38.124,869400.0
2011-06-02 13:30:00,49.78,49.99,49.55,49.92,882000.0,38.124,38.2848,37.9478,38.2312,882000.0
2011-06-02 14:00:00,49.93,49.99,49.66,49.76,781300.0,38.2389,38.2848,38.0321,38.1087,781300.0
2011-06-02 14:30:00,49.76,50.0,49.72,50.0,705700.0,38.1087,38.2925,38.078,38.2925,705700.0
2011-06-02 15:00:00,49.99,50.19,49.99,50.15,1116900.0,38.2848,38.438,38.2848,38.4073,1116900.0
2011-06-02 15:30:00,50.14,50.18,49.71,49.79,2464800.0,38.3997,38.4303,38.0704,38.1316,2464800.0
2011-06-03 09:30:00,48.9,49.5,48.4,49.33,3382900.0,37.45,37.9095,37.0671,37.7794,3382900.0
2011-06-03 10:00:00,49.34,50.15,49.33,50.0,2689900.0,37.787,38.4073,37.7794,38.2925,2689900.0
2011-06-03 10:30:00,50.01,50.28,49.99,50.2,1760000.0,38.3001,38.5069,38.2848,38.4456,1760000.0
2011-06-03 11:00:00,50.19,50.28,49.85,49.91,1120400.0,38.438,38.5069,38.1776,38.2235,1120400.0
2011-06-03 11:30:00,49.91,50.34,49.9,50.32,1001600.0,38.2235,38.5529,38.2159,38.5375,1001600.0
2011-06-03 12:00:00,50.31,50.39,50.16,50.36,693900.0,38.5299,38.5912,38.415,38.5682,693900.0
2011-06-03 12:30:00,50.35,50.5,50.25,50.41,675400.0,38.5605,38.6754,38.4839,38.6065,675400.0
2011-06-03 13:00:00,50.4,50.43,50.17,50.2,728900.0,38.5988,38.6218,38.4227,38.4456,728900.0
2011-06-03 13:30:00,50.21,50.25,50.07,50.11,692900.0,38.4533,38.4839,38.3461,38.3767,692900.0
2011-06-03 14:00:00,50.11,50.18,50.01,50.12,718500.0,38.3767,38.4303,38.3001,38.3844,718500.0
2011-06-03 14:30:00,50.12,50.16,49.98,50.0,861600.0,38.3844,38.415,38.2772,38.2925,861600.0
2011-06-03 15:00:00,50.0,50.06,49.81,49.92,1033100.0,38.2925,38.3384,38.147,38.2312,1033100.0
2011-06-03 15:30:00,49.92,50.15,49.9,49.92,2737800.0,38.2312,38.4073,38.2159,38.2312,2737800.0
2011-06-06 09:30:00,50.47,51.07,50.28,50.95,3391700.0,38.6524,39.1119,38.5069,39.02,3391700.0
2011-06-06 10:00:00,50.95,50.95,50.18,50.7,2595400.0,39.02,39.02,38.4303,38.8286,2595400.0
2011-06-06 10:30:00,50.7,50.83,50.23,50.34,1203400.0,38.8286,38.9281,38.4686,38.5529,1203400.0
2011-06-06 11:00:00,50.34,50.45,50.26,50.43,896500.0,38.5529,38.6371,38.4916,38.6218,896500.0
2011-06-06 11:30:00,50.43,50.55,50.31,50.48,709600.0,38.6218,38.7137,38.5299,38.6601,709600.0
2011-06-06 12:00:00,50.47,50.47,50.21,50.26,516600.0,38.6524,38.6524,38.4533,38.4916,516600.0
2011-06-06 12:30:00,50.26,50.27,50.0,50.2,714300.0,38.4916,38.4992,38.2925,38.4456,714300.0
2011-06-06 13:00:00,50.2,50.21,49.84,49.92,768700.0,38.4456,38.4533,38.1699,38.2312,768700.0
2011-06-06 13:30:00,49.91,49.94,49.65,49.89,1012800.0,38.2235,38.2465,38.0244,38.2082,1012800.0
2011-06-06 14:00:00,49.88,50.19,49.82,50.13,978500.0,38.2006,38.438,38.1546,38.392,978500.0
2011-06-06 14:30:00,50.13,50.14,49.56,49.66,1103400.0,38.392,38.3997,37.9555,38.0321,1103400.0
2011-06-06 15:00:00,49.66,49.84,49.51,49.79,1687900.0,38.0321,38.1699,37.9172,38.1316,1687900.0
2011-06-06 15:30:00,49.79,50.02,49.77,49.79,2317400.0,38.1316,38.3078,38.1163,38.1316,2317400.0
2011-06-07 09:30:00,50.44,50.6,49.74,50.02,1987000.0,38.6294,38.752,38.0933,38.3078,1987000.0
2011-06-07 10:00:00,50.01,50.38,49.99,50.29,1357200.0,38.3001,38.5835,38.2848,38.5146,1357200.0
2011-06-07 10:30:00,50.29,50.55,50.2,50.32,1351600.0,38.5146,38.7137,38.4456,38.5375,1351600.0
2011-06-07 11:00:00,50.32,50.33,49.89,49.99,1303800.0,38.5375,38.5452,38.2082,38.2848,1303800.0
2011-06-07 11:30:00,49.98,50.08,49.85,50.06,1120900.0,38.2772,38.3537,38.1776,38.3384,1120900.0
2011-06-07 12:00:00,50.07,50.12,49.92,50.0,529900.0,38.3461,38.3844,38.2312,38.2925,529900.0
2011-06-07 12:30:00,50.0,50.21,49.97,50.16,736100.0,38.2925,38.4533,38.2695,38.415,736100.0
2011-06-07 13:00:00,50.14,50.46,50.13,50.16,787800.0,38.3997,38.6448,38.392,38.415,787800.0
2011-06-07 13:30:00,50.17,50.33,50.11,50.29,587800.0,38.4227,38.5452,38.3767,38.5146,587800.0
2011-06-07 14:00:00,50.3,50.49,50.26,50.47,852200.0,38.5222,38.6677,38.4916,38.6524,852200.0
2011-06-07 14:30:00,50.46,50.47,50.22,50.23,569100.0,38.6448,38.6524,38.461,38.4686,569100.0
2011-06-07 15:00:00,50.23,50.28,50.0,50.09,891900.0,38.4686,38.5069,38.2925,38.3614,891900.0
2011-06-07 15:30:00,50.09,50.12,49.74,49.77,2343200.0,38.3614,38.3844,38.0933,38.1163,2343200.0
2011-06-08 09:30:00,49.26,49.73,48.65,48.91,2497500.0,37.7257,38.0857,37.2586,37.4577,2497500.0
2011-06-08 10:00:00,48.91,49.29,48.9,49.06,1793300.0,37.4577,37.7487,37.45,37.5726,1793300.0
2011-06-08 10:30:00,49.05,49.12,48.7,48.77,1316800.0,37.5649,37.6185,37.2969,37.3505,1316800.0
2011-06-08 11:00:00,48.78,49.02,48.55,48.55,1387300.0,37.3581,37.5419,37.182,37.182,1387300.0
2011-06-08 11:30:00,48.56,49.1,48.52,49.06,1486300.0,37.1896,37.6032,37.159,37.5726,1486300.0
2011-06-08 12:00:00,49.07,49.23,48.87,48.99,818700.0,37.5802,37.7028,37.4271,37.519,818700.0
2011-06-08 12:30:00,48.99,49.19,48.94,49.18,765500.0,37.519,37.6721,37.4807,37.6645,765500.0
2011-06-08 13:00:00,49.18,49.2,48.82,48.9,791100.0,37.6645,37.6798,37.3888,37.45,791100.0
2011-06-08 13:30:00,48.91,48.93,48.55,48.58,1113100.0,37.4577,37.473,37.182,37.205,1113100.0
2011-06-08 14:00:00,48.58,48.88,48.57,48.65,1069700.0,37.205,37.4347,37.1973,37.2586,1069700.0
2011-06-08 14:30:00,48.64,48.97,48.64,48.78,801100.0,37.2509,37.5036,37.2509,37.3581,801100.0
2011-06-08 15:00:00,48.79,48.83,48.6,48.68,861200.0,37.3658,37.3964,37.2203,37.2815,861200.0
2011-06-08 15:30:00,48.69,49.08,48.59,48.83,2656000.0,37.2892,37.5879,37.2126,37.3964,2656000.0
2011-06-09 09:30:00,48.72,49.36,48.51,49.35,1960800.0,37.3122,37.8023,37.1514,37.7947,1960800.0
2011-06-09 10:00:00,49.36,49.6,49.27,49.4,1375000.0,37.8023,37.9861,37.7334,37.833,1375000.0
2011-06-09 10:30:00,49.4,49.75,49.4,49.67,1337700.0,37.833,38.101,37.833,38.0397,1337700.0
2011-06-09 11:00:00,49.68,50.09,49.62,49.91,1647400.0,38.0474,38.3614,38.0014,38.2235,1647400.0
2011-06-09 11:30:00,49.91,50.38,49.88,50.21,1139500.0,38.2235,38.5835,38.2006,38.4533,1139500.0
2011-06-09 12:00:00,50.22,50.4,50.13,50.34,962900.0,38.461,38.5988,38.392,38.5529,962900.0
2011-06-09 12:30:00,50.34,50.38,50.13,50.15,673900.0,38.5529,38.5835,38.392,38.4073,673900.0
2011-06-09 13:00:00,50.14,50.3,49.93,49.93,745900.0,38.3997,38.5222,38.2389,38.2389,745900.0
2011-06-09 13:30:00,49.94,50.03,49.83,49.88,515000.0,38.2465,38.3154,38.1623,38.2006,515000.0
2011-06-09 14:00:00,49.88,50.08,49.86,49.95,494100.0,38.2006,38.3537,38.1853,38.2542,494100.0
2011-06-09 14:30:00,49.95,49.99,49.75,49.97,626900.0,38.2542,38.2848,38.101,38.2695,626900.0
2011-06-09 15:00:00,49.98,50.01,49.84,49.9,667400.0,38.2772,38.3001,38.1699,38.2159,667400.0
2011-06-09 15:30:00,49.9,49.99,49.73,49.87,2707500.0,38.2159,38.2848,38.0857,38.1929,2707500.0
2011-06-10 09:30:00,49.4,49.83,49.25,49.46,2441300.0,37.833,38.1623,37.7181,37.8789,2441300.0
2011-06-10 10:00:00,49.43,49.48,49.03,49.33,1407400.0,37.8559,37.8942,37.5496,37.7794,1407400.0
2011-06-10 10:30:00,49.33,49.46,49.07,49.23,1241900.0,37.7794,37.8789,37.5802,37.7028,1241900.0
2011-06-10 11:00:00,49.22,49.23,48.88,48.95,1310200.0,37.6951,37.7028,37.4347,37.4883,1310200.0
2011-06-10 11:30:00,48.96,49.26,48.93,49.25,1001700.0,37.496,37.7257,37.473,37.7181,1001700.0
2011-06-10 12:00:00,49.25,49.27,48.93,48.96,915900.0,37.7181,37.7334,37.473,37.496,915900.0
2011-06-10 12:30:00,48.96,49.11,48.92,48.95,743700.0,37.496,37.6109,37.4654,37.4883,743700.0
2011-06-10 13:00:00,48.95,49.06,48.8,48.89,1088000.0,37.4883,37.5726,37.3735,37.4424,1088000.0
2011-06-10 13:30:00,48.88,48.95,48.69,48.81,1118500.0,37.4347,37.4883,37.2892,37.3811,1118500.0
2011-06-10 14:00:00,48.81,49.27,48.81,49.16,1192900.0,37.3811,37.7334,37.3811,37.6492,1192900.0
2011-06-10 14:30:00,49.16,49.35,49.01,49.34,1036900.0,37.6492,37.7947,37.5343,37.787,1036900.0
2011-06-10 15:00:00,49.34,49.37,49.08,49.17,1032800.0,37.787,37.81,37.5879,37.6568,1032800.0
2011-06-10 15:30:00,49.17,49.21,48.91,48.91,2191300.0,37.6568,37.6874,37.4577,37.4577,2191300.0
2011-06-13 09:30:00,49.16,49.2,48.71,49.12,1968300.0,37.6492,37.6798,37.3045,37.6185,1968300.0
2011-06-13 10:00:00,49.12,49.3,48.86,48.94,1390500.0,37.6185,37.7564,37.4194,37.4807,1390500.0
2011-06-13 10:30:00,48.94,48.94,48.56,48.63,967600.0,37.4807,37.4807,37.1896,37.2433,967600.0
2011-06-13 11:00:00,48.63,48.66,48.44,48.53,1029100.0,37.2433,37.2662,37.0977,37.1667,1029100.0
2011-06-13 11:30:00,48.52,48.59,48.18,48.29,1030200.0,37.159,37.2126,36.8986,36.9829,1030200.0
2011-06-13 12:00:00,48.29,48.31,47.83,47.88,1331000.0,36.9829,36.9982,36.6306,36.6689,1331000.0
2011-06-13 12:30:00,47.88,48.01,47.83,47.87,849900.0,36.6689,36.7684,36.6306,36.6612,849900.0
2011-06-13 13:00:00,47.87,47.87,47.55,47.84,1536800.0,36.6612,36.6612,36.4161,36.6382,1536800.0
2011-06-13 13:30:00,47.83,48.34,47.7,48.33,1275700.0,36.6306,37.0212,36.531,37.0135,1275700.0
2011-06-13 14:00:00,48.33,48.6,48.19,48.45,1325700.0,37.0135,37.2203,36.9063,37.1054,1325700.0
2011-06-13 14:30:00,48.44,48.64,48.23,48.42,875900.0,37.0977,37.2509,36.9369,37.0824,875900.0
2011-06-13 15:00:00,48.42,48.57,48.25,48.37,1013500.0,37.0824,37.1973,36.9522,37.0441,1013500.0
2011-06-13 15:30:00,48.36,48.48,48.17,48.31,2177800.0,37.0365,37.1284,36.891,36.9982,2177800.0
2011-06-14 09:30:00,49.21,49.41,48.96,49.34,2776600.0,37.6874,37.8406,37.496,37.787,2776600.0
2011-06-14 10:00:00,49.34,49.87,49.31,49.87,1762800.0,37.787,38.1929,37.764,38.1929,1762800.0
2011-06-14 10:30:00,49.86,50.0,49.5,49.59,1431200.0,38.1853,38.2925,37.9095,37.9785,1431200.0
2011-06-14 11:00:00,49.59,49.87,49.58,49.73,1423800.0,37.9785,38.1929,37.9708,38.0857,1423800.0
2011-06-14 11:30:00,49.71,49.87,49.6,49.85,847800.0,38.0704,38.1929,37.9861,38.1776,847800.0
2011-06-14 12:00:00,49.86,49.9,49.69,49.88,649700.0,38.1853,38.2159,38.0551,38.2006,649700.0
2011-06-14 12:30:00,49.88,50.1,49.81,49.99,1064900.0,38.2006,38.3691,38.147,38.2848,1064900.0
2011-06-14 13:00:00,49.99,50.09,49.92,50.03,747900.0,38.2848,38.3614,38.2312,38.3154,747900.0
2011-06-14 13:30:00,50.02,50.15,49.9,49.92,939100.0,38.3078,38.4073,38.2159,38.2312,939100.0
2011-06-14 14:00:00,49.92,49.97,49.83,49.89,603500.0,38.2312,38.2695,38.1623,38.2082,603500.0
2011-06-14 14:30:00,49.89,50.11,49.81,50.09,710700.0,38.2082,38.3767,38.147,38.3614,710700.0
2011-06-14 15:00:00,50.09,50.38,50.09,50.23,1897000.0,38.3614,38.5835,38.3614,38.4686,1897000.0
2011-06-14 15:30:00,50.22,50.25,49.7,49.89,3596900.0,38.461,38.4839,38.0627,38.2082,3596900.0
2011-06-15 09:30:00,49.61,49.84,49.15,49.47,2844200.0,37.9938,38.1699,37.6415,37.8866,2844200.0
2011-06-15 10:00:00,49.46,49.58,49.1,49.1,1840100.0,37.8789,37.9708,37.6032,37.6032,1840100.0
2011-06-15 10:30:00,49.1,49.56,49.0,49.26,2161900.0,37.6032,37.9555,37.5266,37.7257,2161900.0
2011-06-15 11:00:00,49.27,49.37,49.06,49.16,1387000.0,37.7334,37.81,37.5726,37.6492,1387000.0
2011-06-15 11:30:00,49.16,49.17,48.41,48.78,2384600.0,37.6492,37.6568,37.0748,37.3581,2384600.0
2011-06-15 12:00:00,48.78,48.81,48.33,48.71,1171300.0,37.3581,37.3811,37.0135,37.3045,1171300.0
2011-06-15 12:30:00,48.71,48.81,48.54,48.66,857900.0,37.3045,37.3811,37.1743,37.2662,857900.0
2011-06-15 13:00:00,48.66,48.74,48.37,48.4,1117500.0,37.2662,37.3275,37.0441,37.0671,1117500.0
2011-06-15 13:30:00,48.39,48.45,48.09,48.41,1474800.0,37.0595,37.1054,36.8297,37.0748,1474800.0
2011-06-15 14:00:00,48.41,48.76,48.3,48.32,1222300.0,37.0748,37.3428,36.9905,37.0058,1222300.0
2011-06-15 14:30:00,48.32,48.64,48.28,48.4,994800.0,37.0058,37.2509,36.9752,37.0671,994800.0
2011-06-15 15:00:00,48.4,48.52,48.2,48.42,1761800.0,37.0671,37.159,36.9139,37.0824,1761800.0
2011-06-15 15:30:00,48.41,48.66,48.33,48.53,3115600.0,37.0748,37.2662,37.0135,37.1667,3115600.0
2011-06-16 09:30:00,47.85,48.52,47.85,47.89,2074900.0,36.6459,37.159,36.6459,36.6765,2074900.0
2011-06-16 10:00:00,47.89,48.36,47.58,48.16,2760800.0,36.6765,37.0365,36.4391,36.8833,2760800.0
2011-06-16 10:30:00,48.16,48.5,47.94,48.28,1400000.0,36.8833,37.1437,36.7148,36.9752,1400000.0
2011-06-16 11:00:00,48.27,48.65,48.09,48.31,1468200.0,36.9676,37.2586,36.8297,36.9982,1468200.0
2011-06-16 11:30:00,48.33,48.39,48.12,48.26,1156500.0,37.0135,37.0595,36.8527,36.9599,1156500.0
2011-06-16 12:00:00,48.25,48.62,48.25,48.57,696000.0,36.9522,37.2356,36.9522,37.1973,696000.0
2011-06-16 12:30:00,48.57,48.66,48.42,48.42,921200.0,37.1973,37.2662,37.0824,37.0824,921200.0
2011-06-16 13:00:00,48.43,48.58,48.35,48.38,589100.0,37.0901,37.205,37.0288,37.0518,589100.0
2011-06-16 13:30:00,48.38,48.4,47.7,47.7,1299100.0,37.0518,37.0671,36.531,36.531,1299100.0
2011-06-16 14:00:00,47.71,47.87,47.54,47.75,1415400.0,36.5387,36.6612,36.4085,36.5693,1415400.0
2011-06-16 14:30:00,47.76,47.76,47.06,47.47,1841700.0,36.577,36.577,36.0409,36.3549,1841700.0
2011-06-16 15:00:00,47.46,47.74,47.43,47.71,1431400.0,36.3472,36.5617,36.3242,36.5387,1431400.0
2011-06-16 15:30:00,47.71,47.9,47.64,47.85,3702100.0,36.5387,36.6842,36.4851,36.6459,3702100.0
2011-06-17 09:30:00,48.62,48.65,47.98,48.42,3081500.0,37.2356,37.2586,36.7455,37.0824,3081500.0
2011-06-17 10:00:00,48.43,48.8,47.96,48.0,2412600.0,37.0901,37.3735,36.7301,36.7608,2412600.0
2011-06-17 10:30:00,48.0,48.34,47.77,48.2,1291900.0,36.7608,37.0212,36.5846,36.9139,1291900.0
2011-06-17 11:00:00,48.2,48.46,48.03,48.37,1227200.0,36.9139,37.1131,36.7837,37.0441,1227200.0
2011-06-17 11:30:00,48.38,48.4,48.0,48.13,720600.0,37.0518,37.0671,36.7608,36.8603,720600.0
2011-06-17 12:00:00,48.13,48.17,47.69,47.84,819600.0,36.8603,36.891,36.5234,36.6382,819600.0
2011-06-17 12:30:00,47.84,47.91,47.5,47.69,821700.0,36.6382,36.6918,36.3778,36.5234,821700.0
2011-06-17 13:00:00,47.68,47.88,47.63,47.83,698500.0,36.5157,36.6689,36.4774,36.6306,698500.0
2011-06-17 13:30:00,47.82,47.89,47.63,47.71,659400.0,36.6229,36.6765,36.4774,36.5387,659400.0
2011-06-17 14:00:00,47.69,48.01,47.67,48.01,649200.0,36.5234,36.7684,36.508,36.7684,649200.0
2011-06-17 14:30:00,48.01,48.02,47.8,47.9,629800.0,36.7684,36.7761,36.6076,36.6842,629800.0
2011-06-17 15:00:00,47.91,47.98,47.66,47.78,1004400.0,36.6918,36.7455,36.5004,36.5923,1004400.0
2011-06-17 15:30:00,47.78,48.07,47.69,47.93,2048100.0,36.5923,36.8144,36.5234,36.7072,2048100.0
2011-06-20 09:30:00,47.55,48.28,47.51,48.02,1863900.0,36.4161,36.9752,36.3855,36.7761,1863900.0
2011-06-20 10:00:00,48.01,48.16,47.41,47.62,1765100.0,36.7684,36.8833,36.3089,36.4697,1765100.0
2011-06-20 10:30:00,47.62,47.92,47.59,47.71,1195200.0,36.4697,36.6995,36.4468,36.5387,1195200.0
2011-06-20 11:00:00,47.72,47.79,47.49,47.72,851700.0,36.5463,36.5999,36.3702,36.5463,851700.0
2011-06-20 11:30:00,47.71,47.83,47.65,47.8,635000.0,36.5387,36.6306,36.4927,36.6076,635000.0
2011-06-20 12:00:00,47.81,47.86,47.66,47.77,571100.0,36.6153,36.6536,36.5004,36.5846,571100.0
2011-06-20 12:30:00,47.77,47.8,47.48,47.52,562500.0,36.5846,36.6076,36.3625,36.3932,562500.0
2011-06-20 13:00:00,47.51,47.65,47.45,47.5,682900.0,36.3855,36.4927,36.3396,36.3778,682900.0
2011-06-20 13:30:00,47.5,47.53,47.4,47.49,644600.0,36.3778,36.4008,36.3013,36.3702,644600.0
2011-06-20 14:00:00,47.49,47.65,47.46,47.51,584500.0,36.3702,36.4927,36.3472,36.3855,584500.0
2011-06-20 14:30:00,47.52,47.89,47.51,47.81,766300.0,36.3932,36.6765,36.3855,36.6153,766300.0
2011-06-20 15:00:00,47.82,47.82,47.43,47.48,997900.0,36.6229,36.6229,36.3242,36.3625,997900.0
2011-06-20 15:30:00,47.47,47.69,47.37,47.41,2368500.0,36.3549,36.5234,36.2783,36.3089,2368500.0
2011-06-21 09:30:00,48.05,48.37,47.98,48.13,2396400.0,36.7991,37.0441,36.7455,36.8603,2396400.0
2011-06-21 10:00:00,48.12,48.45,48.12,48.39,1602400.0,36.8527,37.1054,36.8527,37.0595,1602400.0
2011-06-21 10:30:00,48.39,48.9,48.38,48.71,1514300.0,37.0595,37.45,37.0518,37.3045,1514300.0
2011-06-21 11:00:00,48.71,49.08,48.62,49.02,1491500.0,37.3045,37.5879,37.2356,37.5419,1491500.0
2011-06-21 11:30:00,49.01,49.28,48.82,48.92,1203300.0,37.5343,37.7411,37.3888,37.4654,1203300.0
2011-06-21 12:00:00,48.93,48.96,48.67,48.9,889700.0,37.473,37.496,37.2739,37.45,889700.0
2011-06-21 12:30:00,48.9,48.96,48.82,48.83,935300.0,37.45,37.496,37.3888,37.3964,935300.0
2011-06-21 13:00:00,48.84,48.85,48.6,48.6,808800.0,37.4041,37.4117,37.2203,37.2203,808800.0
2011-06-21 13:30:00,48.61,48.79,48.61,48.77,591100.0,37.2279,37.3658,37.2279,37.3505,591100.0
2011-06-21 14:00:00,48.79,49.0,48.78,48.99,446500.0,37.3658,37.5266,37.3581,37.519,446500.0
2011-06-21 14:30:00,48.99,49.26,48.97,49.26,816600.0,37.519,37.7257,37.5036,37.7257,816600.0
2011-06-21 15:00:00,49.26,49.34,49.13,49.24,992400.0,37.7257,37.787,37.6262,37.7104,992400.0
2011-06-21 15:30:00,49.24,49.38,49.17,49.25,2870900.0,37.7104,37.8176,37.6568,37.7181,2870900.0
2011-06-22 09:30:00,49.2,49.53,48.88,49.26,1323900.0,37.6798,37.9325,37.4347,37.7257,1323900.0
2011-06-22 10:00:00,49.25,49.33,48.84,49.3,1441600.0,37.7181,37.7794,37.4041,37.7564,1441600.0
2011-06-22 10:30:00,49.3,49.68,49.3,49.6,1339000.0,37.7564,38.0474,37.7564,37.9861,1339000.0
2011-06-22 11:00:00,49.6,49.75,49.43,49.74,986900.0,37.9861,38.101,37.8559,38.0933,986900.0
2011-06-22 11:30:00,49.75,49.9,49.68,49.68,1117500.0,38.101,38.2159,38.0474,38.0474,1117500.0
2011-06-22 12:00:00,49.68,49.73,49.51,49.69,588000.0,38.0474,38.0857,37.9172,38.0551,588000.0
2011-06-22 12:30:00,49.67,49.9,49.43,49.79,832100.0,38.0397,38.2159,37.8559,38.1316,832100.0
2011-06-22 13:00:00,49.79,49.79,49.51,49.52,591500.0,38.1316,38.1316,37.9172,37.9249,591500.0
2011-06-22 13:30:00,49.52,49.69,49.49,49.61,541800.0,37.9249,38.0551,37.9019,37.9938,541800.0
2011-06-22 14:00:00,49.6,49.79,49.41,49.52,1443900.0,37.9861,38.1316,37.8406,37.9249,1443900.0
2011-06-22 14:30:00,49.52,49.58,49.15,49.24,1049700.0,37.9249,37.9708,37.6415,37.7104,1049700.0
2011-06-22 15:00:00,49.25,49.4,49.13,49.19,910200.0,37.7181,37.833,37.6262,37.6721,910200.0
2011-06-22 15:30:00,49.19,49.2,48.83,48.89,2249200.0,37.6721,37.6798,37.3964,37.4424,2249200.0
2011-06-23 09:30:00,47.84,47.91,47.26,47.56,2863100.0,36.6382,36.6918,36.194,36.4238,2863100.0
2011-06-23 10:00:00,47.53,47.67,47.24,47.36,1881400.0,36.4008,36.508,36.1787,36.2706,1881400.0
2011-06-23 10:30:00,47.36,47.41,47.11,47.39,1782900.0,36.2706,36.3089,36.0792,36.2936,1782900.0
2011-06-23 11:00:00,47.4,47.63,47.33,47.55,1079200.0,36.3013,36.4774,36.2477,36.4161,1079200.0
2011-06-23 11:30:00,47.56,47.88,47.47,47.8,1077900.0,36.4238,36.6689,36.3549,36.6076,1077900.0
2011-06-23 12:00:00,47.8,47.88,47.53,47.6,967600.0,36.6076,36.6689,36.4008,36.4544,967600.0
2011-06-23 12:30:00,47.61,47.93,47.53,47.93,1038400.0,36.4621,36.7072,36.4008,36.7072,1038400.0
2011-06-23 13:00:00,47.93,48.11,47.84,47.9,1171500.0,36.7072,36.845,36.6382,36.6842,1171500.0
2011-06-23 13:30:00,47.9,48.17,47.88,48.16,816200.0,36.6842,36.891,36.6689,36.8833,816200.0
2011-06-23 14:00:00,48.16,48.22,47.85,47.96,852300.0,36.8833,36.9293,36.6459,36.7301,852300.0
2011-06-23 14:30:00,47.96,48.27,47.67,48.26,1388900.0,36.7301,36.9676,36.508,36.9599,1388900.0
2011-06-23 15:00:00,48.26,48.71,47.95,48.47,2847100.0,36.9599,37.3045,36.7225,37.1207,2847100.0
2011-06-23 15:30:00,48.48,49.06,48.25,48.96,3170500.0,37.1284,37.5726,36.9522,37.496,3170500.0
2011-06-24 09:30:00,49.45,49.65,49.16,49.44,3177100.0,37.8713,38.0244,37.6492,37.8636,3177100.0
2011-06-24 10:00:00,49.44,49.5,48.8,49.09,2008000.0,37.8636,37.9095,37.3735,37.5955,2008000.0
2011-06-24 10:30:00,49.09,49.18,48.5,48.51,1809400.0,37.5955,37.6645,37.1437,37.1514,1809400.0
2011-06-24 11:00:00,48.51,48.95,48.47,48.88,1164100.0,37.1514,37.4883,37.1207,37.4347,1164100.0
2011-06-24 11:30:00,48.89,48.96,48.65,48.79,907000.0,37.4424,37.496,37.2586,37.3658,907000.0
2011-06-24 12:00:00,48.78,48.89,48.65,48.73,779200.0,37.3581,37.4424,37.2586,37.3198,779200.0
2011-06-24 12:30:00,48.72,48.77,48.34,48.4,982200.0,37.3122,37.3505,37.0212,37.0671,982200.0
2011-06-24 13:00:00,48.41,48.64,48.21,48.56,713200.0,37.0748,37.2509,36.9216,37.1896,713200.0
2011-06-24 13:30:00,48.55,48.7,48.44,48.6,708200.0,37.182,37.2969,37.0977,37.2203,708200.0
2011-06-24 14:00:00,48.6,48.62,48.32,48.42,680400.0,37.2203,37.2356,37.0058,37.0824,680400.0
2011-06-24 14:30:00,48.42,48.47,48.25,48.29,716100.0,37.0824,37.1207,36.9522,36.9829,716100.0
2011-06-24 15:00:00,48.29,48.38,48.19,48.32,850700.0,36.9829,37.0518,36.9063,37.0058,850700.0
2011-06-24 15:30:00,48.32,48.52,48.28,48.4,2115900.0,37.0058,37.159,36.9752,37.0671,2115900.0
2011-06-27 09:30:00,48.13,48.25,47.4,47.71,2166500.0,36.8603,36.9522,36.3013,36.5387,2166500.0
2011-06-27 10:00:00,47.75,48.26,47.58,48.26,1314900.0,36.5693,36.9599,36.4391,36.9599,1314900.0
2011-06-27 10:30:00,48.26,48.41,47.9,48.41,1131300.0,36.9599,37.0748,36.6842,37.0748,1131300.0
2011-06-27 11:00:00,48.41,48.5,48.1,48.2,551900.0,37.0748,37.1437,36.8374,36.9139,551900.0
2011-06-27 11:30:00,48.21,48.42,48.09,48.42,758300.0,36.9216,37.0824,36.8297,37.0824,758300.0
2011-06-27 12:00:00,48.42,48.54,48.27,48.41,567400.0,37.0824,37.1743,36.9676,37.0748,567400.0
2011-06-27 12:30:00,48.41,48.41,48.11,48.12,403800.0,37.0748,37.0748,36.845,36.8527,403800.0
2011-06-27 13:00:00,48.13,48.39,48.1,48.12,639200.0,36.8603,37.0595,36.8374,36.8527,639200.0
2011-06-27 13:30:00,48.12,48.43,48.1,48.33,513700.0,36.8527,37.0901,36.8374,37.0135,513700.0
2011-06-27 14:00:00,48.34,48.71,48.34,48.69,1125500.0,37.0212,37.3045,37.0212,37.2892,1125500.0
2011-06-27 14:30:00,48.69,48.83,48.62,48.63,1006100.0,37.2892,37.3964,37.2356,37.2433,1006100.0
2011-06-27 15:00:00,48.62,48.72,48.54,48.55,788200.0,37.2356,37.3122,37.1743,37.182,788200.0
2011-06-27 15:30:00,48.55,48.73,48.5,48.72,2246300.0,37.182,37.3198,37.1437,37.3122,2246300.0
2011-06-28 09:30:00,48.91,49.12,48.7,48.9,2245800.0,37.4577,37.6185,37.2969,37.45,2245800.0
2011-06-28 10:00:00,48.91,49.49,48.9,49.48,2520000.0,37.4577,37.9019,37.45,37.8942,2520000.0
2011-06-28 10:30:00,49.48,49.89,49.45,49.78,1926100.0,37.8942,38.2082,37.8713,38.124,1926100.0
2011-06-28 11:00:00,49.79,49.8,49.61,49.77,814600.0,38.1316,38.1393,37.9938,38.1163,814600.0
2011-06-28 11:30:00,49.76,49.83,49.67,49.77,998900.0,38.1087,38.1623,38.0397,38.1163,998900.0
2011-06-28 12:00:00,49.77,49.85,49.69,49.72,842100.0,38.1163,38.1776,38.0551,38.078,842100.0
2011-06-28 12:30:00,49.72,49.95,49.71,49.89,895300.0,38.078,38.2542,38.0704,38.2082,895300.0
2011-06-28 13:00:00,49.9,49.95,49.79,49.9,904600.0,38.2159,38.2542,38.1316,38.2159,904600.0
2011-06-28 13:30:00,49.91,49.98,49.8,49.92,508800.0,38.2235,38.2772,38.1393,38.2312,508800.0
2011-06-28 14:00:00,49.91,50.06,49.9,50.05,948200.0,38.2235,38.3384,38.2159,38.3308,948200.0
2011-06-28 14:30:00,50.04,50.29,50.02,50.27,1160900.0,38.3231,38.5146,38.3078,38.4992,1160900.0
2011-06-28 15:00:00,50.28,50.45,50.18,50.28,1683600.0,38.5069,38.6371,38.4303,38.5069,1683600.0
2011-06-28 15:30:00,50.29,50.46,50.23,50.45,2827200.0,38.5146,38.6448,38.4686,38.6371,2827200.0
2011-06-29 09:30:00,51.08,51.65,50.85,51.43,4654900.0,39.1196,39.5561,38.9434,39.3876,4654900.0
2011-06-29 10:00:00,51.43,51.75,51.17,51.74,2295000.0,39.3876,39.6327,39.1885,39.625,2295000.0
2011-06-29 10:30:00,51.74,52.23,51.73,52.16,3031000.0,39.625,40.0003,39.6174,39.9467,3031000.0
2011-06-29 11:00:00,52.14,52.62,52.1,52.42,2329300.0,39.9314,40.299,39.9008,40.1458,2329300.0
2011-06-29 11:30:00,52.43,52.46,52.11,52.32,1352200.0,40.1535,40.1765,39.9084,40.0692,1352200.0
2011-06-29 12:00:00,52.32,52.56,52.21,52.26,1011500.0,40.0692,40.253,39.985,40.0233,1011500.0
2011-06-29 12:30:00,52.27,52.37,52.17,52.17,690700.0,40.0309,40.1075,39.9544,39.9544,690700.0
2011-06-29 13:00:00,52.17,52.29,52.03,52.11,897600.0,39.9544,40.0463,39.8471,39.9084,897600.0
2011-06-29 13:30:00,52.11,52.11,51.87,51.91,689600.0,39.9084,39.9084,39.7246,39.7552,689600.0
2011-06-29 14:00:00,51.92,51.94,51.46,51.55,1503400.0,39.7629,39.7782,39.4106,39.4795,1503400.0
2011-06-29 14:30:00,51.55,51.99,51.49,51.93,1432200.0,39.4795,39.8165,39.4336,39.7706,1432200.0
2011-06-29 15:00:00,51.93,51.98,51.51,51.64,1336000.0,39.7706,39.8089,39.4489,39.5485,1336000.0
2011-06-29 15:30:00,51.64,51.82,51.55,51.65,2337100.0,39.5485,39.6863,39.4795,39.5561,2337100.0
2011-06-30 09:30:00,51.94,52.9,51.88,52.45,3615400.0,39.7782,40.5134,39.7323,40.1688,3615400.0
2011-06-30 10:00:00,52.45,52.76,52.25,52.53,2292200.0,40.1688,40.4062,40.0156,40.2301,2292200.0
2011-06-30 10:30:00,52.54,52.74,52.5,52.68,1454600.0,40.2377,40.3909,40.2071,40.3449,1454600.0
2011-06-30 11:00:00,52.68,52.99,52.67,52.91,1895900.0,40.3449,40.5824,40.3373,40.5211,1895900.0
2011-06-30 11:30:00,52.91,53.42,52.85,53.26,2318000.0,40.5211,40.9117,40.4751,40.7891,2318000.0
2011-06-30 12:00:00,53.26,53.3,53.01,53.05,1293400.0,40.7891,40.8198,40.5977,40.6283,1293400.0
2011-06-30 12:30:00,53.05,53.05,52.81,52.92,1300200.0,40.6283,40.6283,40.4445,40.5288,1300200.0
2011-06-30 13:00:00,52.92,52.93,52.66,52.72,1230900.0,40.5288,40.5364,40.3296,40.3756,1230900.0
2011-06-30 13:30:00,52.71,52.83,52.58,52.82,1118500.0,40.3679,40.4598,40.2684,40.4522,1118500.0
2011-06-30 14:00:00,52.82,52.94,52.76,52.76,1156300.0,40.4522,40.5441,40.4062,40.4062,1156300.0
2011-06-30 14:30:00,52.76,52.85,52.68,52.7,973500.0,40.4062,40.4751,40.3449,40.3603,973500.0
2011-06-30 15:00:00,52.7,52.82,52.6,52.75,1560400.0,40.3603,40.4522,40.2837,40.3986,1560400.0
2011-06-30 15:30:00,52.76,53.05,52.75,52.89,2812000.0,40.4062,40.6283,40.3986,40.5058,2812000.0
2011-07-01 09:30:00,52.85,52.96,51.97,52.26,2004400.0,40.4751,40.5594,39.8012,40.0233,2004400.0
2011-07-01 10:00:00,52.25,53.33,52.18,53.16,3034300.0,40.0156,40.8427,39.962,40.7126,3034300.0
2011-07-01 10:30:00,53.16,53.47,52.92,53.03,1776400.0,40.7126,40.95,40.5288,40.613,1776400.0
2011-07-01 11:00:00,53.04,53.21,52.96,53.19,1011300.0,40.6207,40.7508,40.5594,40.7355,1011300.0
2011-07-01 11:30:00,53.2,53.22,52.88,53.1,924000.0,40.7432,40.7585,40.4981,40.6666,924000.0
2011-07-01 12:00:00,53.1,53.14,52.95,53.0,784100.0,40.6666,40.6972,40.5517,40.59,784100.0
2011-07-01 12:30:00,52.99,53.06,52.95,53.05,581500.0,40.5824,40.636,40.5517,40.6283,581500.0
2011-07-01 13:00:00,53.04,53.35,53.0,53.32,812600.0,40.6207,40.8581,40.59,40.8351,812600.0
2011-07-01 13:30:00,53.32,53.34,53.16,53.29,685900.0,40.8351,40.8504,40.7126,40.8121,685900.0
2011-07-01 14:00:00,53.29,53.3,53.11,53.25,695000.0,40.8121,40.8198,40.6743,40.7815,695000.0
2011-07-01 14:30:00,53.25,53.46,53.22,53.45,915900.0,40.7815,40.9423,40.7585,40.9347,915900.0
2011-07-01 15:00:00,53.44,53.46,53.26,53.35,1104800.0,40.927,40.9423,40.7891,40.8581,1104800.0
2011-07-01 15:30:00,53.34,53.5,53.32,53.49,1999200.0,40.8504,40.9729,40.8351,40.9653,1999200.0
2011-07-05 09:30:00,53.52,53.98,53.36,53.7,2175600.0,40.9883,41.3406,40.8657,41.1261,2175600.0
2011-07-05 10:00:00,53.71,53.72,53.15,53.16,1836000.0,41.1338,41.1414,40.7049,40.7126,1836000.0
2011-07-05 10:30:00,53.16,53.54,53.16,53.37,1073800.0,40.7126,41.0036,40.7126,40.8734,1073800.0
2011-07-05 11:00:00,53.36,53.43,53.16,53.25,1175900.0,40.8657,40.9193,40.7126,40.7815,1175900.0
2011-07-05 11:30:00,53.25,53.47,53.21,53.46,923900.0,40.7815,40.95,40.7508,40.9423,923900.0
2011-07-05 12:00:00,53.46,53.67,53.41,53.66,828600.0,40.9423,41.1031,40.904,41.0955,828600.0
2011-07-05 12:30:00,53.67,53.72,53.55,53.6,578500.0,41.1031,41.1414,41.0112,41.0495,578500.0
2011-07-05 13:00:00,53.6,53.75,53.58,53.74,737900.0,41.0495,41.1644,41.0342,41.1567,737900.0
2011-07-05 13:30:00,53.73,53.76,53.66,53.71,590100.0,41.1491,41.1721,41.0955,41.1338,590100.0
2011-07-05 14:00:00,53.71,53.71,53.39,53.49,1103700.0,41.1338,41.1338,40.8887,40.9653,1103700.0
2011-07-05 14:30:00,53.48,53.7,53.41,53.69,925100.0,40.9576,41.1261,40.904,41.1185,925100.0
2011-07-05 15:00:00,53.7,53.75,53.61,53.69,1113000.0,41.1261,41.1644,41.0572,41.1185,1113000.0
2011-07-05 15:30:00,53.69,53.8,53.52,53.59,1905600.0,41.1185,41.2027,40.9883,41.0419,1905600.0
2011-07-06 09:30:00,52.98,53.81,52.76,53.54,2011300.0,40.5747,41.2104,40.4062,41.0036,2011300.0
2011-07-06 10:00:00,53.52,53.63,52.81,53.03,1853000.0,40.9883,41.0725,40.4445,40.613,1853000.0
2011-07-06 10:30:00,53.03,53.15,52.86,53.13,1035600.0,40.613,40.7049,40.4828,40.6896,1035600.0
2011-07-06 11:00:00,53.13,53.31,52.88,53.28,1157500.0,40.6896,40.8274,40.4981,40.8045,1157500.0
2011-07-06 11:30:00,53.28,53.62,53.23,53.57,911000.0,40.8045,41.0648,40.7662,41.0266,911000.0
2011-07-06 12:00:00,53.57,53.62,53.35,53.4,530200.0,41.0266,41.0648,40.8581,40.8964,530200.0
2011-07-06 12:30:00,53.4,53.7,53.4,53.69,645700.0,40.8964,41.1261,40.8964,41.1185,645700.0
2011-07-06 13:00:00,53.68,53.7,53.39,53.46,477200.0,41.1108,41.1261,40.8887,40.9423,477200.0
2011-07-06 13:30:00,53.47,53.57,53.38,53.53,643300.0,40.95,41.0266,40.881,40.9959,643300.0
2011-07-06 14:00:00,53.53,53.65,53.5,53.62,716900.0,40.9959,41.0878,40.9729,41.0648,716900.0
2011-07-06 14:30:00,53.62,53.75,53.5,53.53,1041300.0,41.0648,41.1644,40.9729,40.9959,1041300.0
2011-07-06 15:00:00,53.51,53.55,53.3,53.41,754000.0,40.9806,41.0112,40.8198,40.904,754000.0
2011-07-06 15:30:00,53.41,53.56,53.39,53.54,1327700.0,40.904,41.0189,40.8887,41.0036,1327700.0
2011-07-07 09:30:00,54.78,55.25,54.46,55.17,4256400.0,41.9532,42.3132,41.7082,42.2519,4256400.0
2011-07-07 10:00:00,55.17,55.79,55.07,55.67,3780000.0,42.2519,42.7267,42.1753,42.6348,3780000.0
2011-07-07 10:30:00,55.67,55.79,55.38,55.62,1984900.0,42.6348,42.7267,42.4127,42.5965,1984900.0
2011-07-07 11:00:00,55.61,55.82,55.52,55.65,1579400.0,42.5889,42.7497,42.52,42.6195,1579400.0
2011-07-07 11:30:00,55.65,55.7,55.52,55.56,937500.0,42.6195,42.6578,42.52,42.5506,937500.0
2011-07-07 12:00:00,55.56,55.76,55.5,55.63,749400.0,42.5506,42.7038,42.5046,42.6042,749400.0
2011-07-07 12:30:00,55.64,55.67,55.56,55.59,632400.0,42.6119,42.6348,42.5506,42.5736,632400.0
2011-07-07 13:00:00,55.58,55.7,55.53,55.66,602700.0,42.5659,42.6578,42.5276,42.6272,602700.0
2011-07-07 13:30:00,55.66,55.94,55.61,55.86,1002700.0,42.6272,42.8416,42.5889,42.7803,1002700.0
2011-07-07 14:00:00,55.85,56.12,55.77,56.07,1157700.0,42.7727,42.9795,42.7114,42.9412,1157700.0
2011-07-07 14:30:00,56.07,56.1,55.77,55.82,1345100.0,42.9412,42.9642,42.7114,42.7497,1345100.0
2011-07-07 15:00:00,55.82,55.96,55.64,55.65,1102100.0,42.7497,42.8569,42.6119,42.6195,1102100.0
2011-07-07 15:30:00,55.66,55.72,55.48,55.49,3058300.0,42.6272,42.6731,42.4893,42.497,3058300.0
2011-07-08 09:30:00,54.73,55.24,54.58,54.99,3226500.0,41.9149,42.3055,41.8001,42.1141,3226500.0
2011-07-08 10:00:00,55.0,55.0,54.37,54.53,2361600.0,42.1217,42.1217,41.6392,41.7618,2361600.0
2011-07-08 10:30:00,54.51,54.74,54.37,54.4,1744100.0,41.7465,41.9226,41.6392,41.6622,1744100.0
2011-07-08 11:00:00,54.4,54.46,54.16,54.22,1285300.0,41.6622,41.7082,41.4784,41.5244,1285300.0
2011-07-08 11:30:00,54.23,54.55,54.16,54.48,865900.0,41.532,41.7771,41.4784,41.7235,865900.0
2011-07-08 12:00:00,54.49,54.6,54.42,54.51,666500.0,41.7311,41.8154,41.6775,41.7465,666500.0
2011-07-08 12:30:00,54.51,54.79,54.51,54.77,817300.0,41.7465,41.9609,41.7465,41.9456,817300.0
2011-07-08 13:00:00,54.76,55.11,54.7,55.1,845700.0,41.9379,42.206,41.892,42.1983,845700.0
2011-07-08 13:30:00,55.11,55.2,54.92,54.93,824900.0,42.206,42.2749,42.0604,42.0681,824900.0
2011-07-08 14:00:00,54.93,55.07,54.87,54.99,861600.0,42.0681,42.1753,42.0222,42.1141,861600.0
2011-07-08 14:30:00,55.0,55.07,54.89,54.97,721700.0,42.1217,42.1753,42.0375,42.0987,721700.0
2011-07-08 15:00:00,54.98,55.06,54.73,54.87,1072000.0,42.1064,42.1677,41.9149,42.0222,1072000.0
2011-07-08 15:30:00,54.87,55.14,54.83,55.1,1671400.0,42.0222,42.2289,41.9915,42.1983,1671400.0
2011-07-11 09:30:00,53.88,54.2,53.45,54.01,2803000.0,41.264,41.509,40.9347,41.3635,2803000.0
2011-07-11 10:00:00,54.02,54.09,53.71,53.87,1776900.0,41.3712,41.4248,41.1338,41.2563,1776900.0
2011-07-11 10:30:00,53.87,53.94,53.09,53.12,1941800.0,41.2563,41.3099,40.6589,40.6819,1941800.0
2011-07-11 11:00:00,53.12,53.94,53.02,53.92,1635800.0,40.6819,41.3099,40.6053,41.2946,1635800.0
2011-07-11 11:30:00,53.91,54.18,53.68,53.87,1333300.0,41.2869,41.4937,41.1108,41.2563,1333300.0
2011-07-11 12:00:00,53.88,54.21,53.8,54.13,709100.0,41.264,41.5167,41.2027,41.4554,709100.0
2011-07-11 12:30:00,54.13,54.13,53.84,53.89,603600.0,41.4554,41.4554,41.2333,41.2716,603600.0
2011-07-11 13:00:00,53.89,54.03,53.73,53.8,838600.0,41.2716,41.3788,41.1491,41.2027,838600.0
2011-07-11 13:30:00,53.8,53.88,53.69,53.85,569000.0,41.2027,41.264,41.1185,41.241,569000.0
2011-07-11 14:00:00,53.84,53.93,53.75,53.75,770700.0,41.2333,41.3023,41.1644,41.1644,770700.0
2011-07-11 14:30:00,53.76,53.77,53.5,53.56,1235500.0,41.1721,41.1797,40.9729,41.0189,1235500.0
2011-07-11 15:00:00,53.56,53.61,53.35,53.57,1530100.0,41.0189,41.0572,40.8581,41.0266,1530100.0
2011-07-11 15:30:00,53.57,53.62,53.18,53.29,3133300.0,41.0266,41.0648,40.7279,40.8121,3133300.0
2011-07-12 09:30:00,53.1,53.9,53.05,53.89,1932900.0,40.6666,41.2793,40.6283,41.2716,1932900.0
2011-07-12 10:00:00,53.87,54.35,53.82,54.17,1924100.0,41.2563,41.6239,41.218,41.4861,1924100.0
2011-07-12 10:30:00,54.17,54.21,53.87,53.98,997500.0,41.4861,41.5167,41.2563,41.3406,997500.0
2011-07-12 11:00:00,53.99,54.41,53.94,54.3,1081200.0,41.3482,41.6699,41.3099,41.5856,1081200.0
2011-07-12 11:30:00,54.29,54.4,54.08,54.23,1031300.0,41.578,41.6622,41.4171,41.532,1031300.0
2011-07-12 12:00:00,54.22,54.35,54.11,54.17,723900.0,41.5244,41.6239,41.4401,41.4861,723900.0
2011-07-12 12:30:00,54.17,54.26,54.11,54.14,659500.0,41.4861,41.555,41.4401,41.4631,659500.0
2011-07-12 13:00:00,54.14,54.22,54.1,54.16,646800.0,41.4631,41.5244,41.4325,41.4784,646800.0
2011-07-12 13:30:00,54.16,54.42,54.14,54.22,620900.0,41.4784,41.6775,41.4631,41.5244,620900.0
2011-07-12 14:00:00,54.22,55.06,54.19,55.05,1855900.0,41.5244,42.1677,41.5014,42.16,1855900.0
2011-07-12 14:30:00,55.05,55.08,54.7,54.71,1510800.0,42.16,42.183,41.892,41.8996,1510800.0
2011-07-12 15:00:00,54.71,54.79,54.2,54.26,1973000.0,41.8996,41.9609,41.509,41.555,1973000.0
2011-07-12 15:30:00,54.26,54.4,54.02,54.08,2424900.0,41.555,41.6622,41.3712,41.4171,2424900.0
2011-07-13 09:30:00,54.61,54.93,54.38,54.4,1741300.0,42.0135,42.2597,41.8366,41.852,1741300.0
2011-07-13 10:00:00,54.39,55.32,54.38,55.18,2638300.0,41.8443,42.5598,41.8366,42.452,2638300.0
2011-07-13 10:30:00,55.18,55.79,55.17,55.65,2249300.0,42.452,42.9213,42.4444,42.8136,2249300.0
2011-07-13 11:00:00,55.65,55.74,55.4,55.7,1000200.0,42.8136,42.8829,42.6213,42.8521,1000200.0
2011-07-13 11:30:00,55.7,55.7,55.34,55.41,1044300.0,42.8521,42.8521,42.5751,42.629,1044300.0
2011-07-13 12:00:00,55.41,55.67,55.27,55.65,819600.0,42.629,42.829,42.5213,42.8136,819600.0
2011-07-13 12:30:00,55.64,55.74,55.55,55.57,684000.0,42.8059,42.8829,42.7367,42.7521,684000.0
2011-07-13 13:00:00,55.57,55.7,55.5,55.67,837100.0,42.7521,42.8521,42.6982,42.829,837100.0
2011-07-13 13:30:00,55.65,55.89,55.64,55.67,1047700.0,42.8136,42.9983,42.8059,42.829,1047700.0
2011-07-13 14:00:00,55.67,55.67,55.2,55.33,935400.0,42.829,42.829,42.4674,42.5674,935400.0
2011-07-13 14:30:00,55.34,55.43,55.07,55.28,778200.0,42.5751,42.6444,42.3674,42.529,778200.0
2011-07-13 15:00:00,55.28,55.4,54.85,55.08,905500.0,42.529,42.6213,42.1982,42.3751,905500.0
2011-07-13 15:30:00,55.08,55.09,54.8,54.9,1739900.0,42.3751,42.3828,42.1597,42.2366,1739900.0
2011-07-14 09:30:00,55.3,55.5,55.06,55.35,1441700.0,42.5444,42.6982,42.3597,42.5828,1441700.0
2011-07-14 10:00:00,55.36,55.42,55.13,55.29,1105300.0,42.5905,42.6367,42.4136,42.5367,1105300.0
2011-07-14 10:30:00,55.28,55.32,54.22,54.34,2101300.0,42.529,42.5598,41.7135,41.8058,2101300.0
2011-07-14 11:00:00,54.34,54.75,54.33,54.67,1126900.0,41.8058,42.1212,41.7981,42.0597,1126900.0
2011-07-14 11:30:00,54.68,54.75,54.26,54.66,852500.0,42.0674,42.1212,41.7443,42.052,852500.0
2011-07-14 12:00:00,54.67,54.67,54.22,54.52,838500.0,42.0597,42.0597,41.7135,41.9443,838500.0
2011-07-14 12:30:00,54.52,54.53,54.2,54.24,836600.0,41.9443,41.952,41.6981,41.7289,836600.0
2011-07-14 13:00:00,54.25,54.33,54.09,54.24,1042200.0,41.7366,41.7981,41.6135,41.7289,1042200.0
2011-07-14 13:30:00,54.23,54.57,54.0,54.26,1608300.0,41.7212,41.9827,41.5442,41.7443,1608300.0
2011-07-14 14:00:00,54.27,54.37,54.09,54.34,1286900.0,41.7519,41.8289,41.6135,41.8058,1286900.0
2011-07-14 14:30:00,54.35,54.59,54.21,54.41,991300.0,41.8135,41.9981,41.7058,41.8597,991300.0
2011-07-14 15:00:00,54.4,54.42,54.1,54.26,940200.0,41.852,41.8673,41.6212,41.7443,940200.0
2011-07-14 15:30:00,54.26,54.44,54.1,54.23,1665000.0,41.7443,41.8827,41.6212,41.7212,1665000.0
2011-07-15 09:30:00,54.76,55.24,54.57,55.06,2268500.0,42.1289,42.4982,41.9827,42.3597,2268500.0
2011-07-15 10:00:00,55.06,55.29,54.78,55.0,1388400.0,42.3597,42.5367,42.1443,42.3136,1388400.0
2011-07-15 10:30:00,55.0,55.33,54.92,55.11,971200.0,42.3136,42.5674,42.252,42.3982,971200.0
2011-07-15 11:00:00,55.11,55.4,55.07,55.24,707000.0,42.3982,42.6213,42.3674,42.4982,707000.0
2011-07-15 11:30:00,55.23,55.26,54.93,54.94,786900.0,42.4905,42.5136,42.2597,42.2674,786900.0
2011-07-15 12:00:00,54.94,55.33,54.92,55.2,876000.0,42.2674,42.5674,42.252,42.4674,876000.0
2011-07-15 12:30:00,55.21,55.25,54.95,55.02,493900.0,42.4751,42.5059,42.2751,42.329,493900.0
2011-07-15 13:00:00,55.02,55.1,54.94,55.03,445600.0,42.329,42.3905,42.2674,42.3366,445600.0
2011-07-15 13:30:00,55.03,55.1,54.76,54.78,607300.0,42.3366,42.3905,42.1289,42.1443,607300.0
2011-07-15 14:00:00,54.78,55.01,54.77,54.86,409100.0,42.1443,42.3213,42.1366,42.2059,409100.0
2011-07-15 14:30:00,54.86,55.07,54.85,54.95,501300.0,42.2059,42.3674,42.1982,42.2751,501300.0
2011-07-15 15:00:00,54.95,55.11,54.89,55.1,802900.0,42.2751,42.3982,42.2289,42.3905,802900.0
2011-07-15 15:30:00,55.1,55.34,55.04,55.32,2421000.0,42.3905,42.5751,42.3443,42.5598,2421000.0
2011-07-18 09:30:00,55.19,55.95,55.16,55.74,1950700.0,42.4597,43.0444,42.4367,42.8829,1950700.0
2011-07-18 10:00:00,55.75,55.91,55.54,55.71,1950500.0,42.8906,43.0137,42.729,42.8598,1950500.0
2011-07-18 10:30:00,55.7,55.8,55.34,55.74,1363500.0,42.8521,42.929,42.5751,42.8829,1363500.0
2011-07-18 11:00:00,55.75,55.9,55.64,55.66,1041500.0,42.8906,43.006,42.8059,42.8213,1041500.0
2011-07-18 11:30:00,55.66,55.66,55.09,55.13,1313000.0,42.8213,42.8213,42.3828,42.4136,1313000.0
2011-07-18 12:00:00,55.14,55.31,55.12,55.18,838000.0,42.4213,42.5521,42.4059,42.452,838000.0
2011-07-18 12:30:00,55.18,55.22,54.96,55.05,619200.0,42.452,42.4828,42.2828,42.352,619200.0
2011-07-18 13:00:00,55.05,55.06,54.85,54.93,614600.0,42.352,42.3597,42.1982,42.2597,614600.0
2011-07-18 13:30:00,54.92,55.02,54.9,54.98,621600.0,42.252,42.329,42.2366,42.2982,621600.0
2011-07-18 14:00:00,54.98,54.99,54.79,54.85,545500.0,42.2982,42.3059,42.152,42.1982,545500.0
2011-07-18 14:30:00,54.85,54.85,54.63,54.75,686800.0,42.1982,42.1982,42.0289,42.1212,686800.0
2011-07-18 15:00:00,54.76,54.91,54.72,54.87,794100.0,42.1289,42.2443,42.0981,42.2135,794100.0
2011-07-18 15:30:00,54.87,55.12,54.82,55.04,1807400.0,42.2135,42.4059,42.1751,42.3443,1807400.0
2011-07-19 09:30:00,56.0,56.34,55.65,55.85,1888900.0,43.0829,43.3445,42.8136,42.9675,1888900.0
2011-07-19 10:00:00,55.85,56.09,55.72,55.89,1414200.0,42.9675,43.1521,42.8675,42.9983,1414200.0
2011-07-19 10:30:00,55.89,55.96,55.76,55.91,592900.0,42.9983,43.0521,42.8983,43.0137,592900.0
2011-07-19 11:00:00,55.91,56.04,55.72,56.0,648600.0,43.0137,43.1137,42.8675,43.0829,648600.0
2011-07-19 11:30:00,56.0,56.04,55.81,55.89,686500.0,43.0829,43.1137,42.9367,42.9983,686500.0
2011-07-19 12:00:00,55.89,56.03,55.82,55.97,485700.0,42.9983,43.106,42.9444,43.0598,485700.0
2011-07-19 12:30:00,55.97,56.2,55.97,56.06,833000.0,43.0598,43.2368,43.0598,43.1291,833000.0
2011-07-19 13:00:00,56.05,56.23,55.94,56.23,489700.0,43.1214,43.2598,43.0367,43.2598,489700.0
2011-07-19 13:30:00,56.23,56.38,56.06,56.15,957800.0,43.2598,43.3752,43.1291,43.1983,957800.0
2011-07-19 14:00:00,56.14,56.15,55.97,56.07,725200.0,43.1906,43.1983,43.0598,43.1368,725200.0
2011-07-19 14:30:00,56.07,56.32,56.04,56.29,692200.0,43.1368,43.3291,43.1137,43.306,692200.0
2011-07-19 15:00:00,56.29,56.31,56.12,56.2,800200.0,43.306,43.3214,43.1752,43.2368,800200.0
2011-07-19 15:30:00,56.19,56.3,56.17,56.26,1486100.0,43.2291,43.3137,43.2137,43.2829,1486100.0
2011-07-20 09:30:00,56.47,56.5,55.85,55.9,1610100.0,43.4445,43.4676,42.9675,43.006,1610100.0
2011-07-20 10:00:00,55.91,56.12,55.47,55.64,1711800.0,43.0137,43.1752,42.6752,42.8059,1711800.0
2011-07-20 10:30:00,55.62,55.92,55.59,55.81,938000.0,42.7906,43.0214,42.7675,42.9367,938000.0
2011-07-20 11:00:00,55.81,56.19,55.81,56.03,1018100.0,42.9367,43.2291,42.9367,43.106,1018100.0
2011-07-20 11:30:00,56.03,56.29,55.98,56.1,613500.0,43.106,43.306,43.0675,43.1598,613500.0
2011-07-20 12:00:00,56.09,56.3,55.9,55.97,658900.0,43.1521,43.3137,43.006,43.0598,658900.0
2011-07-20 12:30:00,55.97,56.03,55.77,56.01,1141500.0,43.0598,43.106,42.906,43.0906,1141500.0
2011-07-20 13:00:00,56.01,56.12,55.99,56.11,549400.0,43.0906,43.1752,43.0752,43.1675,549400.0
2011-07-20 13:30:00,56.11,56.25,56.05,56.25,546900.0,43.1675,43.2752,43.1214,43.2752,546900.0
2011-07-20 14:00:00,56.25,56.28,56.0,56.06,850900.0,43.2752,43.2983,43.0829,43.1291,850900.0
2011-07-20 14:30:00,56.06,56.11,55.95,56.01,660800.0,43.1291,43.1675,43.0444,43.0906,660800.0
2011-07-20 15:00:00,56.01,56.1,55.92,55.97,774600.0,43.0906,43.1598,43.0214,43.0598,774600.0
2011-07-20 15:30:00,55.98,56.06,55.86,55.94,1596000.0,43.0675,43.1291,42.9752,43.0367,1596000.0
2011-07-21 09:30:00,55.94,56.29,55.21,55.84,2799300.0,43.0367,43.306,42.4751,42.9598,2799300.0
2011-07-21 10:00:00,55.84,56.68,55.8,56.31,2239700.0,42.9598,43.6061,42.929,43.3214,2239700.0
2011-07-21 10:30:00,56.31,56.45,55.78,55.87,1607100.0,43.3214,43.4291,42.9136,42.9829,1607100.0
2011-07-21 11:00:00,55.89,55.89,55.28,55.38,1617900.0,42.9983,42.9983,42.529,42.6059,1617900.0
2011-07-21 11:30:00,55.38,55.48,54.77,54.92,1507000.0,42.6059,42.6828,42.1366,42.252,1507000.0
2011-07-21 12:00:00,54.92,55.24,54.9,55.18,809600.0,42.252,42.4982,42.2366,42.452,809600.0
2011-07-21 12:30:00,55.18,55.53,55.17,55.48,1005400.0,42.452,42.7213,42.4444,42.6828,1005400.0
2011-07-21 13:00:00,55.48,55.55,55.26,55.43,551400.0,42.6828,42.7367,42.5136,42.6444,551400.0
2011-07-21 13:30:00,55.42,55.46,55.2,55.4,513500.0,42.6367,42.6675,42.4674,42.6213,513500.0
2011-07-21 14:00:00,55.4,55.51,55.2,55.22,612200.0,42.6213,42.7059,42.4674,42.4828,612200.0
2011-07-21 14:30:00,55.22,55.24,54.9,55.14,1175000.0,42.4828,42.4982,42.2366,42.4213,1175000.0
2011-07-21 15:00:00,55.13,55.35,55.02,55.24,1020600.0,42.4136,42.5828,42.329,42.4982,1020600.0
2011-07-21 15:30:00,55.24,55.39,55.1,55.34,2054200.0,42.4982,42.6136,42.3905,42.5751,2054200.0
2011-07-22 09:30:00,55.43,55.5,54.91,55.12,1614200.0,42.6444,42.6982,42.2443,42.4059,1614200.0
2011-07-22 10:00:00,55.12,55.17,54.91,55.03,1221800.0,42.4059,42.4444,42.2443,42.3366,1221800.0
2011-07-22 10:30:00,55.06,55.35,55.06,55.31,1051500.0,42.3597,42.5828,42.3597,42.5521,1051500.0
2011-07-22 11:00:00,55.31,55.5,55.27,55.34,1055800.0,42.5521,42.6982,42.5213,42.5751,1055800.0
2011-07-22 11:30:00,55.35,55.59,55.31,55.59,708400.0,42.5828,42.7675,42.5521,42.7675,708400.0
2011-07-22 12:00:00,55.6,55.69,55.5,55.63,630200.0,42.7752,42.8444,42.6982,42.7982,630200.0
2011-07-22 12:30:00,55.63,55.71,55.55,55.71,713300.0,42.7982,42.8598,42.7367,42.8598,713300.0
2011-07-22 13:00:00,55.71,55.77,55.66,55.74,563100.0,42.8598,42.906,42.8213,42.8829,563100.0
2011-07-22 13:30:00,55.73,55.78,55.65,55.73,438400.0,42.8752,42.9136,42.8136,42.8752,438400.0
2011-07-22 14:00:00,55.73,55.8,55.67,55.74,615300.0,42.8752,42.929,42.829,42.8829,615300.0
2011-07-22 14:30:00,55.74,55.79,55.71,55.76,463600.0,42.8829,42.9213,42.8598,42.8983,463600.0
2011-07-22 15:00:00,55.76,55.81,55.66,55.68,689700.0,42.8983,42.9367,42.8213,42.8367,689700.0
2011-07-22 15:30:00,55.69,55.75,55.6,55.68,1343300.0,42.8444,42.8906,42.7752,42.8367,1343300.0
2011-07-25 09:30:00,55.17,55.93,54.86,55.88,1408200.0,42.4444,43.029,42.2059,42.9906,1408200.0
2011-07-25 10:00:00,55.88,55.96,55.69,55.84,870800.0,42.9906,43.0521,42.8444,42.9598,870800.0
2011-07-25 10:30:00,55.84,55.86,55.35,55.5,1122200.0,42.9598,42.9752,42.5828,42.6982,1122200.0
2011-07-25 11:00:00,55.5,55.83,55.45,55.8,684600.0,42.6982,42.9521,42.6598,42.929,684600.0
2011-07-25 11:30:00,55.8,55.85,55.59,55.62,348100.0,42.929,42.9675,42.7675,42.7906,348100.0
2011-07-25 12:00:00,55.62,55.64,55.35,55.48,477000.0,42.7906,42.8059,42.5828,42.6828,477000.0
2011-07-25 12:30:00,55.48,55.54,55.37,55.45,492200.0,42.6828,42.729,42.5982,42.6598,492200.0
2011-07-25 13:00:00,55.46,55.63,55.46,55.59,327300.0,42.6675,42.7982,42.6675,42.7675,327300.0
2011-07-25 13:30:00,55.6,55.64,55.55,55.58,252300.0,42.7752,42.8059,42.7367,42.7598,252300.0
2011-07-25 14:00:00,55.58,55.89,55.57,55.87,560500.0,42.7598,42.9983,42.7521,42.9829,560500.0
2011-07-25 14:30:00,55.87,55.89,55.6,55.63,559900.0,42.9829,42.9983,42.7752,42.7982,559900.0
2011-07-25 15:00:00,55.63,55.64,55.34,55.41,637900.0,42.7982,42.8059,42.5751,42.629,637900.0
2011-07-25 15:30:00,55.41,55.54,55.37,55.47,1394600.0,42.629,42.729,42.5982,42.6752,1394600.0
2011-07-26 09:30:00,56.07,56.14,55.65,55.68,1903500.0,43.1368,43.1906,42.8136,42.8367,1903500.0
2011-07-26 10:00:00,55.67,55.91,55.43,55.76,1582400.0,42.829,43.0137,42.6444,42.8983,1582400.0
2011-07-26 10:30:00,55.76,55.98,55.71,55.94,744600.0,42.8983,43.0675,42.8598,43.0367,744600.0
2011-07-26 11:00:00,55.93,56.38,55.91,56.17,1431800.0,43.029,43.3752,43.0137,43.2137,1431800.0
2011-07-26 11:30:00,56.17,56.23,55.96,55.99,763000.0,43.2137,43.2598,43.0521,43.0752,763000.0
2011-07-26 12:00:00,55.99,56.18,55.91,56.16,471600.0,43.0752,43.2214,43.0137,43.206,471600.0
2011-07-26 12:30:00,56.16,56.22,56.06,56.11,577800.0,43.206,43.2522,43.1291,43.1675,577800.0
2011-07-26 13:00:00,56.11,56.18,56.0,56.17,715200.0,43.1675,43.2214,43.0829,43.2137,715200.0
2011-07-26 13:30:00,56.17,56.33,56.15,56.32,689000.0,43.2137,43.3368,43.1983,43.3291,689000.0
2011-07-26 14:00:00,56.32,56.77,56.26,56.68,1240300.0,43.3291,43.6753,43.2829,43.6061,1240300.0
2011-07-26 14:30:00,56.68,56.78,56.56,56.69,960900.0,43.6061,43.683,43.5137,43.6137,960900.0
2011-07-26 15:00:00,56.69,56.7,56.3,56.31,1089000.0,43.6137,43.6214,43.3137,43.3214,1089000.0
2011-07-26 15:30:00,56.32,56.34,55.87,56.08,2679600.0,43.3291,43.3445,42.9829,43.1444,2679600.0
2011-07-27 09:30:00,55.64,56.32,55.64,55.79,1404600.0,42.8059,43.3291,42.8059,42.9213,1404600.0
2011-07-27 10:00:00,55.79,55.83,55.1,55.12,1836800.0,42.9213,42.9521,42.3905,42.4059,1836800.0
2011-07-27 10:30:00,55.11,55.39,54.9,55.35,1385500.0,42.3982,42.6136,42.2366,42.5828,1385500.0
2011-07-27 11:00:00,55.35,55.52,55.16,55.51,809500.0,42.5828,42.7136,42.4367,42.7059,809500.0
2011-07-27 11:30:00,55.52,55.57,55.13,55.21,702000.0,42.7136,42.7521,42.4136,42.4751,702000.0
2011-07-27 12:00:00,55.22,55.24,55.01,55.08,549500.0,42.4828,42.4982,42.3213,42.3751,549500.0
2011-07-27 12:30:00,55.08,55.24,55.0,55.02,514500.0,42.3751,42.4982,42.3136,42.329,514500.0
2011-07-27 13:00:00,55.02,55.16,54.72,54.76,625700.0,42.329,42.4367,42.0981,42.1289,625700.0
2011-07-27 13:30:00,54.76,54.96,54.73,54.77,604700.0,42.1289,42.2828,42.1058,42.1366,604700.0
2011-07-27 14:00:00,54.77,54.77,54.45,54.48,789700.0,42.1366,42.1366,41.8904,41.9135,789700.0
2011-07-27 14:30:00,54.48,54.53,54.26,54.45,908700.0,41.9135,41.952,41.7443,41.8904,908700.0
2011-07-27 15:00:00,54.44,54.61,54.28,54.46,790700.0,41.8827,42.0135,41.7596,41.8981,790700.0
2011-07-27 15:30:00,54.46,54.66,54.46,54.47,1985200.0,41.8981,42.052,41.8981,41.9058,1985200.0
2011-07-28 09:30:00,54.35,54.64,54.04,54.53,1354600.0,41.8135,42.0366,41.575,41.952,1354600.0
2011-07-28 10:00:00,54.54,54.94,54.16,54.21,1878200.0,41.9597,42.2674,41.6673,41.7058,1878200.0
2011-07-28 10:30:00,54.21,54.36,54.09,54.19,885100.0,41.7058,41.8212,41.6135,41.6904,885100.0
2011-07-28 11:00:00,54.18,54.74,54.11,54.67,743400.0,41.6827,42.1135,41.6289,42.0597,743400.0
2011-07-28 11:30:00,54.68,54.88,54.63,54.67,643700.0,42.0674,42.2212,42.0289,42.0597,643700.0
2011-07-28 12:00:00,54.68,54.72,54.47,54.57,681800.0,42.0674,42.0981,41.9058,41.9827,681800.0
2011-07-28 12:30:00,54.57,54.71,54.52,54.67,539600.0,41.9827,42.0905,41.9443,42.0597,539600.0
2011-07-28 13:00:00,54.67,54.69,54.55,54.56,441300.0,42.0597,42.0751,41.9674,41.9751,441300.0
2011-07-28 13:30:00,54.56,54.6,54.29,54.42,459700.0,41.9751,42.0058,41.7673,41.8673,459700.0
2011-07-28 14:00:00,54.43,54.54,54.3,54.4,414200.0,41.875,41.9597,41.775,41.852,414200.0
2011-07-28 14:30:00,54.39,54.47,54.1,54.41,730800.0,41.8443,41.9058,41.6212,41.8597,730800.0
2011-07-28 15:00:00,54.41,54.44,54.16,54.22,573500.0,41.8597,41.8827,41.6673,41.7135,573500.0
2011-07-28 15:30:00,54.22,54.24,54.0,54.04,1624500.0,41.7135,41.7289,41.5442,41.575,1624500.0
2011-07-29 09:30:00,53.16,53.2,52.18,52.77,2741700.0,40.898,40.9288,40.144,40.5979,2741700.0
2011-07-29 10:00:00,52.77,53.19,52.62,53.07,1269900.0,40.5979,40.9211,40.4825,40.8287,1269900.0
2011-07-29 10:30:00,53.07,53.52,52.87,53.32,1515300.0,40.8287,41.1749,40.6749,41.0211,1515300.0
2011-07-29 11:00:00,53.32,53.68,53.19,53.6,1085500.0,41.0211,41.298,40.9211,41.2365,1085500.0
2011-07-29 11:30:00,53.6,53.83,53.58,53.64,673300.0,41.2365,41.4134,41.2211,41.2673,673300.0
2011-07-29 12:00:00,53.64,53.71,53.2,53.3,933000.0,41.2673,41.3211,40.9288,41.0057,933000.0
2011-07-29 12:30:00,53.31,53.36,53.09,53.24,761100.0,41.0134,41.0519,40.8441,40.9595,761100.0
2011-07-29 13:00:00,53.24,53.53,53.17,53.44,323200.0,40.9595,41.1826,40.9057,41.1134,323200.0
2011-07-29 13:30:00,53.44,53.78,53.39,53.72,394900.0,41.1134,41.375,41.0749,41.3288,394900.0
2011-07-29 14:00:00,53.73,53.83,53.34,53.4,526500.0,41.3365,41.4134,41.0365,41.0826,526500.0
2011-07-29 14:30:00,53.39,53.49,53.24,53.25,742100.0,41.0749,41.1519,40.9595,40.9672,742100.0
2011-07-29 15:00:00,53.25,53.35,53.09,53.15,850900.0,40.9672,41.0442,40.8441,40.8903,850900.0
2011-07-29 15:30:00,53.15,53.18,52.8,52.96,2416400.0,40.8903,40.9134,40.621,40.7441,2416400.0
2011-08-01 09:30:00,54.38,54.55,53.6,53.86,2192900.0,41.8366,41.9674,41.2365,41.4365,2192900.0
2011-08-01 10:00:00,53.86,53.86,52.96,53.23,1911200.0,41.4365,41.4365,40.7441,40.9518,1911200.0
2011-08-01 10:30:00,53.22,53.42,53.1,53.1,797700.0,40.9441,41.098,40.8518,40.8518,797700.0
2011-08-01 11:00:00,53.11,53.12,52.75,52.97,1054600.0,40.8595,40.8672,40.5826,40.7518,1054600.0
2011-08-01 11:30:00,52.96,53.01,52.5,52.5,867900.0,40.7441,40.7826,40.3902,40.3902,867900.0
2011-08-01 12:00:00,52.53,52.77,52.45,52.55,835200.0,40.4133,40.5979,40.3518,40.4287,835200.0
2011-08-01 12:30:00,52.55,52.8,52.42,52.76,564100.0,40.4287,40.621,40.3287,40.5902,564100.0
2011-08-01 13:00:00,52.76,52.88,52.63,52.7,444700.0,40.5902,40.6826,40.4902,40.5441,444700.0
2011-08-01 13:30:00,52.7,52.89,52.68,52.89,441500.0,40.5441,40.6903,40.5287,40.6903,441500.0
2011-08-01 14:00:00,52.89,52.92,52.65,52.83,463100.0,40.6903,40.7133,40.5056,40.6441,463100.0
2011-08-01 14:30:00,52.83,53.16,52.77,53.14,493600.0,40.6441,40.898,40.5979,40.8826,493600.0
2011-08-01 15:00:00,53.13,53.34,53.07,53.23,743300.0,40.8749,41.0365,40.8287,40.9518,743300.0
2011-08-01 15:30:00,53.23,53.28,52.97,53.19,1340200.0,40.9518,40.9903,40.7518,40.9211,1340200.0
2011-08-02 09:30:00,52.7,53.46,52.53,53.43,1460100.0,40.5441,41.1288,40.4133,41.1057,1460100.0
2011-08-02 10:00:00,53.44,53.7,53.17,53.28,1203600.0,41.1134,41.3134,40.9057,40.9903,1203600.0
2011-08-02 10:30:00,53.28,53.53,53.0,53.05,706800.0,40.9903,41.1826,40.7749,40.8134,706800.0
2011-08-02 11:00:00,53.05,53.26,52.8,52.89,923600.0,40.8134,40.9749,40.621,40.6903,923600.0
2011-08-02 11:30:00,52.89,53.03,52.64,52.73,824100.0,40.6903,40.798,40.4979,40.5672,824100.0
2011-08-02 12:00:00,52.74,52.75,52.44,52.45,663700.0,40.5749,40.5826,40.3441,40.3518,663700.0
2011-08-02 12:30:00,52.46,52.49,52.07,52.24,1031000.0,40.3594,40.3825,40.0594,40.1902,1031000.0
2011-08-02 13:00:00,52.24,52.34,52.12,52.25,739800.0,40.1902,40.2671,40.0979,40.1979,739800.0
2011-08-02 13:30:00,52.25,52.3,51.87,51.98,1006300.0,40.1979,40.2364,39.9055,39.9902,1006300.0
2011-08-02 14:00:00,51.98,52.2,51.93,52.11,627500.0,39.9902,40.1594,39.9517,40.0902,627500.0
2011-08-02 14:30:00,52.11,52.12,51.79,52.05,761400.0,40.0902,40.0979,39.844,40.044,761400.0
2011-08-02 15:00:00,52.06,52.17,51.78,51.82,923200.0,40.0517,40.1363,39.8363,39.8671,923200.0
2011-08-02 15:30:00,51.82,51.89,51.42,51.42,2681500.0,39.8671,39.9209,39.5593,39.5593,2681500.0
2011-08-03 09:30:00,51.4,51.86,51.07,51.18,1742100.0,39.5439,39.8978,39.2901,39.3747,1742100.0
2011-08-03 10:00:00,51.17,51.38,50.3,50.41,1913100.0,39.367,39.5286,38.6977,38.7823,1913100.0
2011-08-03 10:30:00,50.4,50.4,49.74,50.01,2444000.0,38.7746,38.7746,38.2668,38.4746,2444000.0
2011-08-03 11:00:00,50.01,50.27,49.64,50.07,2297300.0,38.4746,38.6746,38.1899,38.5207,2297300.0
2011-08-03 11:30:00,50.06,50.36,49.8,50.13,1166300.0,38.513,38.7438,38.313,38.5669,1166300.0
2011-08-03 12:00:00,50.14,50.14,49.5,49.62,1040500.0,38.5746,38.5746,38.0822,38.1745,1040500.0
2011-08-03 12:30:00,49.62,49.97,49.55,49.94,894000.0,38.1745,38.4438,38.1207,38.4207,894000.0
2011-08-03 13:00:00,49.93,49.94,49.66,49.81,821900.0,38.413,38.4207,38.2053,38.3207,821900.0
2011-08-03 13:30:00,49.82,50.35,49.82,50.08,1308200.0,38.3284,38.7361,38.3284,38.5284,1308200.0
2011-08-03 14:00:00,50.08,50.25,49.95,50.15,1166200.0,38.5284,38.6592,38.4284,38.5823,1166200.0
2011-08-03 14:30:00,50.15,50.38,50.08,50.29,752000.0,38.5823,38.7592,38.5284,38.69,752000.0
2011-08-03 15:00:00,50.29,50.54,50.14,50.46,1226000.0,38.69,38.8823,38.5746,38.8208,1226000.0
2011-08-03 15:30:00,50.46,50.69,50.38,50.67,1744400.0,38.8208,38.9977,38.7592,38.9823,1744400.0
2011-08-04 09:30:00,49.33,49.41,48.58,49.0,2563200.0,37.9514,38.013,37.3744,37.6975,2563200.0
2011-08-04 10:00:00,49.01,49.3,48.5,48.89,1917200.0,37.7052,37.9283,37.3129,37.6129,1917200.0
2011-08-04 10:30:00,48.87,49.16,48.21,48.4,2241500.0,37.5975,37.8206,37.0898,37.2359,2241500.0
2011-08-04 11:00:00,48.38,48.6,48.02,48.05,2003600.0,37.2205,37.3898,36.9436,36.9667,2003600.0
2011-08-04 11:30:00,48.04,48.31,47.46,47.85,2467400.0,36.959,37.1667,36.5128,36.8128,2467400.0
2011-08-04 12:00:00,47.85,48.2,47.55,47.98,1882100.0,36.8128,37.0821,36.582,36.9128,1882100.0
2011-08-04 12:30:00,47.99,48.42,47.98,48.12,1390400.0,36.9205,37.2513,36.9128,37.0205,1390400.0
2011-08-04 13:00:00,48.13,48.34,47.97,48.12,675000.0,37.0282,37.1898,36.9051,37.0205,675000.0
2011-08-04 13:30:00,48.1,48.12,47.62,47.82,951000.0,37.0051,37.0205,36.6359,36.7897,951000.0
2011-08-04 14:00:00,47.82,47.86,47.08,47.22,1416000.0,36.7897,36.8205,36.2204,36.3281,1416000.0
2011-08-04 14:30:00,47.23,47.9,47.15,47.54,1542900.0,36.3358,36.8513,36.2743,36.5743,1542900.0
2011-08-04 15:00:00,47.54,47.86,47.13,47.14,1341600.0,36.5743,36.8205,36.2589,36.2666,1341600.0
2011-08-04 15:30:00,47.14,47.29,46.78,46.85,5294200.0,36.2666,36.382,35.9896,36.0435,5294200.0
2011-08-05 09:30:00,47.68,48.46,45.75,45.75,3703800.0,36.682,37.2821,35.1972,35.1972,3703800.0
2011-08-05 10:00:00,45.75,46.59,45.43,46.21,3582400.0,35.1972,35.8434,34.951,35.5511,3582400.0
2011-08-05 10:30:00,46.2,46.33,45.82,46.07,1783200.0,35.5434,35.6434,35.251,35.4434,1783200.0
2011-08-05 11:00:00,46.07,46.08,44.94,45.3,2480900.0,35.4434,35.4511,34.574,34.851,2480900.0
2011-08-05 11:30:00,45.29,45.43,44.09,44.17,2388900.0,34.8433,34.951,33.9201,33.9816,2388900.0
2011-08-05 12:00:00,44.17,45.43,44.03,44.68,3416100.0,33.9816,34.951,33.8739,34.374,3416100.0
2011-08-05 12:30:00,44.67,46.3,44.59,46.07,2357400.0,34.3663,35.6203,34.3048,35.4434,2357400.0
2011-08-05 13:00:00,46.07,46.88,45.58,46.6,1662400.0,35.4434,36.0665,35.0664,35.8511,1662400.0
2011-08-05 13:30:00,46.61,47.16,46.12,46.98,1542800.0,35.8588,36.282,35.4818,36.1435,1542800.0
2011-08-05 14:00:00,46.97,47.0,46.4,46.47,1150000.0,36.1358,36.1589,35.6973,35.7511,1150000.0
2011-08-05 14:30:00,46.46,46.61,45.8,45.95,1180400.0,35.7434,35.8588,35.2357,35.3511,1180400.0
2011-08-05 15:00:00,45.93,46.06,45.37,45.5,1590800.0,35.3357,35.4357,34.9048,35.0049,1590800.0
2011-08-05 15:30:00,45.5,46.33,45.49,46.04,3052200.0,35.0049,35.6434,34.9972,35.4203,3052200.0
2011-08-08 09:30:00,44.13,45.02,43.96,44.16,4180500.0,33.9509,34.6356,33.8201,33.9739,4180500.0
2011-08-08 10:00:00,44.18,44.65,43.1,43.19,3115600.0,33.9893,34.3509,33.1584,33.2277,3115600.0
2011-08-08 10:30:00,43.2,43.74,43.08,43.65,3704700.0,33.2354,33.6508,33.1431,33.5816,3704700.0
2011-08-08 11:00:00,43.65,44.38,43.43,43.82,2584100.0,33.5816,34.1432,33.4123,33.7124,2584100.0
2011-08-08 11:30:00,43.83,44.3,43.55,44.15,1498700.0,33.7201,34.0817,33.5046,33.9663,1498700.0
2011-08-08 12:00:00,44.14,44.14,43.44,43.53,1568000.0,33.9586,33.9586,33.42,33.4893,1568000.0
2011-08-08 12:30:00,43.51,43.78,43.27,43.52,1402900.0,33.4739,33.6816,33.2892,33.4816,1402900.0
2011-08-08 13:00:00,43.53,43.74,43.1,43.37,1132900.0,33.4893,33.6508,33.1584,33.3662,1132900.0
2011-08-08 13:30:00,43.36,43.52,42.51,42.54,1859000.0,33.3585,33.4816,32.7045,32.7276,1859000.0
2011-08-08 14:00:00,42.55,42.77,41.2,41.52,2871600.0,32.7353,32.9046,31.6967,31.9429,2871600.0
2011-08-08 14:30:00,41.53,42.08,41.28,41.63,2008200.0,31.9506,32.3737,31.7583,32.0275,2008200.0
2011-08-08 15:00:00,41.65,42.87,41.63,42.47,2056700.0,32.0429,32.9815,32.0275,32.6738,2056700.0
2011-08-08 15:30:00,42.45,42.56,41.85,41.9,3718100.0,32.6584,32.743,32.1968,32.2352,3718100.0
2011-08-09 09:30:00,43.32,43.69,42.8,43.44,4249600.0,33.3277,33.6124,32.9276,33.42,4249600.0
2011-08-09 10:00:00,43.43,43.89,43.03,43.88,2972400.0,33.4123,33.7662,33.1046,33.7585,2972400.0
2011-08-09 10:30:00,43.88,44.0,43.33,43.35,2411700.0,33.7585,33.8509,33.3354,33.3508,2411700.0
2011-08-09 11:00:00,43.33,43.55,43.07,43.37,1752400.0,33.3354,33.5046,33.1354,33.3662,1752400.0
2011-08-09 11:30:00,43.36,43.72,43.28,43.66,1136100.0,33.3585,33.6354,33.2969,33.5893,1136100.0
2011-08-09 12:00:00,43.68,43.82,43.42,43.52,1005000.0,33.6047,33.7124,33.4046,33.4816,1005000.0
2011-08-09 12:30:00,43.52,43.66,43.4,43.43,884600.0,33.4816,33.5893,33.3892,33.4123,884600.0
2011-08-09 13:00:00,43.44,43.51,43.34,43.45,1108200.0,33.42,33.4739,33.3431,33.4277,1108200.0
2011-08-09 13:30:00,43.45,43.52,42.96,43.01,1706500.0,33.4277,33.4816,33.0507,33.0892,1706500.0
2011-08-09 14:00:00,43.01,43.52,42.11,42.65,3132800.0,33.0892,33.4816,32.3968,32.8122,3132800.0
2011-08-09 14:30:00,42.64,42.71,41.45,42.23,2924900.0,32.8046,32.8584,31.889,32.4891,2924900.0
2011-08-09 15:00:00,42.23,43.84,42.01,43.74,2534200.0,32.4891,33.7278,32.3199,33.6508,2534200.0
2011-08-09 15:30:00,43.75,45.07,43.4,45.07,5514500.0,33.6585,34.674,33.3892,34.674,5514500.0
2011-08-10 09:30:00,44.08,45.28,43.11,43.92,3411700.0,33.9124,34.8356,33.1661,33.7893,3411700.0
2011-08-10 10:00:00,43.91,44.49,43.48,44.08,2649400.0,33.7816,34.2278,33.4508,33.9124,2649400.0
2011-08-10 10:30:00,44.06,44.45,43.53,43.92,1688700.0,33.897,34.1971,33.4893,33.7893,1688700.0
2011-08-10 11:00:00,43.92,44.23,43.59,43.81,1518400.0,33.7893,34.0278,33.5354,33.7047,1518400.0
2011-08-10 11:30:00,43.82,44.45,43.6,44.2,1356100.0,33.7124,34.1971,33.5431,34.0047,1356100.0
2011-08-10 12:00:00,44.19,44.6,44.02,44.48,1791600.0,33.997,34.3125,33.8662,34.2201,1791600.0
2011-08-10 12:30:00,44.47,44.61,44.19,44.45,1341000.0,34.2124,34.3201,33.997,34.1971,1341000.0
2011-08-10 13:00:00,44.44,44.66,44.16,44.56,1208500.0,34.1894,34.3586,33.9739,34.2817,1208500.0
2011-08-10 13:30:00,44.52,44.89,44.37,44.89,1262800.0,34.2509,34.5356,34.1355,34.5356,1262800.0
2011-08-10 14:00:00,44.88,45.56,44.67,45.24,1710000.0,34.5279,35.051,34.3663,34.8048,1710000.0
2011-08-10 14:30:00,45.23,45.56,44.85,44.86,1585500.0,34.7971,35.051,34.5048,34.5125,1585500.0
2011-08-10 15:00:00,44.85,45.06,44.27,44.46,1710200.0,34.5048,34.6663,34.0586,34.2047,1710200.0
2011-08-10 15:30:00,44.47,44.47,43.39,43.58,3497000.0,34.2124,34.2124,33.3816,33.5277,3497000.0
2011-08-11 09:30:00,44.3,44.64,43.66,43.99,2511600.0,34.0817,34.3432,33.5893,33.8432,2511600.0
2011-08-11 10:00:00,44.0,44.93,43.98,44.56,1957500.0,33.8509,34.5663,33.8355,34.2817,1957500.0
2011-08-11 10:30:00,44.57,45.1,44.5,44.63,1549100.0,34.2894,34.6971,34.2355,34.3355,1549100.0
2011-08-11 11:00:00,44.64,44.84,44.4,44.71,896600.0,34.3432,34.4971,34.1586,34.3971,896600.0
2011-08-11 11:30:00,44.71,45.13,44.38,44.86,1271100.0,34.3971,34.7202,34.1432,34.5125,1271100.0
2011-08-11 12:00:00,44.87,45.2,44.73,45.08,1070500.0,34.5202,34.7741,34.4125,34.6817,1070500.0
2011-08-11 12:30:00,45.07,45.87,45.07,45.79,850100.0,34.674,35.2895,34.674,35.228,850100.0
2011-08-11 13:00:00,45.79,45.81,45.31,45.39,983400.0,35.228,35.2434,34.8587,34.9202,983400.0
2011-08-11 13:30:00,45.39,45.44,45.01,45.35,781000.0,34.9202,34.9587,34.6279,34.8895,781000.0
2011-08-11 14:00:00,45.36,45.84,45.2,45.83,843700.0,34.8971,35.2664,34.7741,35.2587,843700.0
2011-08-11 14:30:00,45.83,46.0,45.46,45.91,828300.0,35.2587,35.3895,34.9741,35.3203,828300.0
2011-08-11 15:00:00,45.92,46.27,45.87,46.17,1171800.0,35.328,35.5972,35.2895,35.5203,1171800.0
2011-08-11 15:30:00,46.17,46.48,45.71,45.75,3174000.0,35.5203,35.7588,35.1664,35.1972,3174000.0
2011-08-12 09:30:00,46.73,46.74,45.84,46.26,2216900.0,35.9511,35.9588,35.2664,35.5896,2216900.0
2011-08-12 10:00:00,46.26,46.37,45.8,46.11,1819400.0,35.5896,35.6742,35.2357,35.4742,1819400.0
2011-08-12 10:30:00,46.1,46.6,45.8,46.04,1204800.0,35.4665,35.8511,35.2357,35.4203,1204800.0
2011-08-12 11:00:00,46.03,46.11,45.6,45.69,1089500.0,35.4126,35.4742,35.0818,35.151,1089500.0
2011-08-12 11:30:00,45.69,46.25,45.64,46.1,1043800.0,35.151,35.5819,35.1126,35.4665,1043800.0
2011-08-12 12:00:00,46.11,46.22,45.85,45.87,555500.0,35.4742,35.5588,35.2741,35.2895,555500.0
2011-08-12 12:30:00,45.88,45.95,45.61,45.7,643900.0,35.2972,35.3511,35.0895,35.1587,643900.0
2011-08-12 13:00:00,45.7,45.76,45.47,45.61,529600.0,35.1587,35.2049,34.9818,35.0895,529600.0
2011-08-12 13:30:00,45.61,45.69,45.45,45.66,691300.0,35.0895,35.151,34.9664,35.128,691300.0
2011-08-12 14:00:00,45.67,45.77,45.32,45.46,951400.0,35.1356,35.2126,34.8664,34.9741,951400.0
2011-08-12 14:30:00,45.45,45.55,45.31,45.48,610400.0,34.9664,35.0433,34.8587,34.9895,610400.0
2011-08-12 15:00:00,45.48,45.59,45.23,45.27,1027400.0,34.9895,35.0741,34.7971,34.8279,1027400.0
2011-08-12 15:30:00,45.27,45.41,45.1,45.39,2294200.0,34.8279,34.9356,34.6971,34.9202,2294200.0
2011-08-15 09:30:00,45.68,46.2,45.6,45.79,1502500.0,35.1433,35.5434,35.0818,35.228,1502500.0
2011-08-15 10:00:00,45.79,46.33,45.65,46.33,1419400.0,35.228,35.6434,35.1203,35.6434,1419400.0
2011-08-15 10:30:00,46.32,46.4,46.03,46.09,1210600.0,35.6357,35.6973,35.4126,35.4588,1210600.0
2011-08-15 11:00:00,46.09,46.15,45.81,45.94,908700.0,35.4588,35.5049,35.2434,35.3434,908700.0
2011-08-15 11:30:00,45.93,46.04,45.77,45.91,901500.0,35.3357,35.4203,35.2126,35.3203,901500.0
2011-08-15 12:00:00,45.92,46.0,45.85,45.96,662400.0,35.328,35.3895,35.2741,35.3588,662400.0
2011-08-15 12:30:00,45.96,46.15,45.86,45.99,640900.0,35.3588,35.5049,35.2818,35.3818,640900.0
2011-08-15 13:00:00,46.0,46.21,45.91,46.19,612200.0,35.3895,35.5511,35.3203,35.5357,612200.0
2011-08-15 13:30:00,46.19,46.4,46.11,46.35,731700.0,35.5357,35.6973,35.4742,35.6588,731700.0
2011-08-15 14:00:00,46.35,46.59,46.35,46.54,639300.0,35.6588,35.8434,35.6588,35.805,639300.0
2011-08-15 14:30:00,46.55,46.63,46.34,46.45,689300.0,35.8127,35.8742,35.6511,35.7357,689300.0
2011-08-15 15:00:00,46.45,46.59,46.29,46.34,872100.0,35.7357,35.8434,35.6126,35.6511,872100.0
2011-08-15 15:30:00,46.34,46.7,46.3,46.67,2456600.0,35.6511,35.9281,35.6203,35.905,2456600.0
2011-08-16 09:30:00,46.0,46.37,45.79,45.84,1979300.0,35.3895,35.6742,35.228,35.2664,1979300.0
2011-08-16 10:00:00,45.84,46.11,45.81,46.07,1454600.0,35.2664,35.4742,35.2434,35.4434,1454600.0
2011-08-16 10:30:00,46.07,46.34,45.95,46.33,832700.0,35.4434,35.6511,35.3511,35.6434,832700.0
2011-08-16 11:00:00,46.33,46.33,46.02,46.28,1208200.0,35.6434,35.6434,35.4049,35.6049,1208200.0
2011-08-16 11:30:00,46.28,46.46,46.2,46.3,803100.0,35.6049,35.7434,35.5434,35.6203,803100.0
2011-08-16 12:00:00,46.3,46.59,46.01,46.12,1527400.0,35.6203,35.8434,35.3972,35.4818,1527400.0
2011-08-16 12:30:00,46.1,46.29,45.8,45.9,1347700.0,35.4665,35.6126,35.2357,35.3126,1347700.0
2011-08-16 13:00:00,45.9,45.92,45.49,45.74,1503200.0,35.3126,35.328,34.9972,35.1895,1503200.0
2011-08-16 13:30:00,45.73,46.08,45.7,46.0,1026900.0,35.1818,35.4511,35.1587,35.3895,1026900.0
2011-08-16 14:00:00,45.99,46.28,45.98,46.16,899800.0,35.3818,35.6049,35.3741,35.5126,899800.0
2011-08-16 14:30:00,46.13,46.19,45.87,45.91,1047700.0,35.4895,35.5357,35.2895,35.3203,1047700.0
2011-08-16 15:00:00,45.91,46.14,45.88,46.14,1196600.0,35.3203,35.4972,35.2972,35.4972,1196600.0
2011-08-16 15:30:00,46.15,46.24,45.98,45.98,1844000.0,35.5049,35.5742,35.3741,35.3741,1844000.0
2011-08-17 09:30:00,46.2,47.38,46.15,47.32,2192400.0,35.5434,36.4512,35.5049,36.4051,2192400.0
2011-08-17 10:00:00,47.32,47.59,47.13,47.53,1503900.0,36.4051,36.6128,36.2589,36.5666,1503900.0
2011-08-17 10:30:00,47.52,47.58,47.25,47.29,1675100.0,36.5589,36.6051,36.3512,36.382,1675100.0
2011-08-17 11:00:00,47.29,47.55,47.15,47.19,1283800.0,36.382,36.582,36.2743,36.305,1283800.0
2011-08-17 11:30:00,47.18,47.23,46.83,46.87,1163200.0,36.2973,36.3358,36.0281,36.0588,1163200.0
2011-08-17 12:00:00,46.87,46.95,46.71,46.86,892900.0,36.0588,36.1204,35.9358,36.0512,892900.0
2011-08-17 12:30:00,46.87,47.07,46.69,46.81,587600.0,36.0588,36.2127,35.9204,36.0127,587600.0
2011-08-17 13:00:00,46.8,46.84,46.51,46.6,542900.0,36.005,36.0358,35.7819,35.8511,542900.0
2011-08-17 13:30:00,46.6,46.71,46.39,46.56,586000.0,35.8511,35.9358,35.6896,35.8204,586000.0
2011-08-17 14:00:00,46.57,46.72,46.51,46.53,443700.0,35.828,35.9434,35.7819,35.7973,443700.0
2011-08-17 14:30:00,46.53,46.61,46.35,46.58,601100.0,35.7973,35.8588,35.6588,35.8357,601100.0
2011-08-17 15:00:00,46.59,46.7,46.48,46.58,734000.0,35.8434,35.9281,35.7588,35.8357,734000.0
2011-08-17 15:30:00,46.58,46.65,46.39,46.61,1497800.0,35.8357,35.8896,35.6896,35.8588,1497800.0
2011-08-18 09:30:00,45.14,45.17,43.97,44.15,3351100.0,34.7279,34.751,33.8278,33.9663,3351100.0
2011-08-18 10:00:00,44.15,44.15,42.86,43.29,3868100.0,33.9663,33.9663,32.9738,33.3046,3868100.0
2011-08-18 10:30:00,43.3,43.83,42.95,43.76,2408100.0,33.3123,33.7201,33.043,33.6662,2408100.0
2011-08-18 11:00:00,43.76,43.76,43.11,43.34,1850500.0,33.6662,33.6662,33.1661,33.3431,1850500.0
2011-08-18 11:30:00,43.35,43.68,43.33,43.43,1314400.0,33.3508,33.6047,33.3354,33.4123,1314400.0
2011-08-18 12:00:00,43.43,43.44,43.1,43.14,1221500.0,33.4123,33.42,33.1584,33.1892,1221500.0
2011-08-18 12:30:00,43.15,43.26,42.91,42.91,1142500.0,33.1969,33.2815,33.0123,33.0123,1142500.0
2011-08-18 13:00:00,42.91,42.92,42.5,42.51,1191900.0,33.0123,33.02,32.6968,32.7045,1191900.0
2011-08-18 13:30:00,42.5,42.54,42.19,42.42,1430700.0,32.6968,32.7276,32.4584,32.6353,1430700.0
2011-08-18 14:00:00,42.42,42.96,42.41,42.88,1781400.0,32.6353,33.0507,32.6276,32.9892,1781400.0
2011-08-18 14:30:00,42.88,42.97,42.5,42.52,1531400.0,32.9892,33.0584,32.6968,32.7122,1531400.0
2011-08-18 15:00:00,42.52,42.61,42.3,42.57,2367000.0,32.7122,32.7815,32.543,32.7507,2367000.0
2011-08-18 15:30:00,42.57,43.02,42.3,42.86,4680900.0,32.7507,33.0969,32.543,32.9738,4680900.0
2011-08-19 09:30:00,41.94,43.82,41.76,43.72,3711300.0,32.266,33.7124,32.1275,33.6354,3711300.0
2011-08-19 10:00:00,43.7,44.17,43.34,44.12,1815700.0,33.62,33.9816,33.3431,33.9432,1815700.0
2011-08-19 10:30:00,44.11,44.19,43.54,43.6,1354100.0,33.9355,33.997,33.497,33.5431,1354100.0
2011-08-19 11:00:00,43.6,43.66,43.05,43.26,844900.0,33.5431,33.5893,33.12,33.2815,844900.0
2011-08-19 11:30:00,43.25,43.57,43.09,43.48,891800.0,33.2738,33.52,33.1508,33.4508,891800.0
2011-08-19 12:00:00,43.48,43.51,43.17,43.3,746800.0,33.4508,33.4739,33.2123,33.3123,746800.0
2011-08-19 12:30:00,43.3,43.39,43.21,43.3,600600.0,33.3123,33.3816,33.2431,33.3123,600600.0
2011-08-19 13:00:00,43.29,43.29,43.05,43.13,466900.0,33.3046,33.3046,33.12,33.1815,466900.0
2011-08-19 13:30:00,43.12,43.15,42.77,42.91,714800.0,33.1738,33.1969,32.9046,33.0123,714800.0
2011-08-19 14:00:00,42.9,43.0,42.54,42.68,930600.0,33.0046,33.0815,32.7276,32.8353,930600.0
2011-08-19 14:30:00,42.66,42.92,42.36,42.39,1103300.0,32.8199,33.02,32.5891,32.6122,1103300.0
2011-08-19 15:00:00,42.38,42.5,42.07,42.11,1414200.0,32.6045,32.6968,32.366,32.3968,1414200.0
2011-08-19 15:30:00,42.11,42.14,41.81,41.94,4439700.0,32.3968,32.4199,32.166,32.266,4439700.0
2011-08-22 09:30:00,43.3,43.38,41.97,42.2,2363600.0,33.3123,33.3739,32.2891,32.466,2363600.0
2011-08-22 10:00:00,42.19,42.49,41.99,42.44,1672800.0,32.4584,32.6892,32.3045,32.6507,1672800.0
2011-08-22 10:30:00,42.44,42.69,42.19,42.19,1684900.0,32.6507,32.843,32.4584,32.4584,1684900.0
2011-08-22 11:00:00,42.18,42.33,41.86,42.09,1324900.0,32.4507,32.5661,32.2045,32.3814,1324900.0
2011-08-22 11:30:00,42.09,42.16,41.57,41.71,1039100.0,32.3814,32.4353,31.9814,32.0891,1039100.0
2011-08-22 12:00:00,41.7,42.04,41.67,41.89,810800.0,32.0814,32.3429,32.0583,32.2275,810800.0
2011-08-22 12:30:00,41.88,42.3,41.82,42.22,701800.0,32.2199,32.543,32.1737,32.4814,701800.0
2011-08-22 13:00:00,42.22,42.29,41.99,42.03,842400.0,32.4814,32.5353,32.3045,32.3353,842400.0
2011-08-22 13:30:00,42.03,42.08,41.67,41.85,635200.0,32.3353,32.3737,32.0583,32.1968,635200.0
2011-08-22 14:00:00,41.85,42.04,41.72,41.82,722100.0,32.1968,32.3429,32.0968,32.1737,722100.0
2011-08-22 14:30:00,41.81,41.85,41.59,41.68,729200.0,32.166,32.1968,31.9967,32.066,729200.0
2011-08-22 15:00:00,41.68,41.95,41.61,41.89,745600.0,32.066,32.2737,32.0121,32.2275,745600.0
2011-08-22 15:30:00,41.88,41.91,41.46,41.61,2048600.0,32.2199,32.2429,31.8967,32.0121,2048600.0
2011-08-23 09:30:00,41.95,42.26,41.55,41.99,1823600.0,32.2737,32.5122,31.966,32.3045,1823600.0
2011-08-23 10:00:00,41.97,42.44,41.91,42.11,1574600.0,32.2891,32.6507,32.2429,32.3968,1574600.0
2011-08-23 10:30:00,42.1,42.44,42.0,42.14,1190800.0,32.3891,32.6507,32.3122,32.4199,1190800.0
2011-08-23 11:00:00,42.14,42.3,42.01,42.22,945600.0,32.4199,32.543,32.3199,32.4814,945600.0
2011-08-23 11:30:00,42.23,42.74,42.21,42.68,1231600.0,32.4891,32.8815,32.4737,32.8353,1231600.0
2011-08-23 12:00:00,42.68,42.7,42.4,42.45,877900.0,32.8353,32.8507,32.6199,32.6584,877900.0
2011-08-23 12:30:00,42.45,42.6,42.36,42.46,757200.0,32.6584,32.7738,32.5891,32.6661,757200.0
2011-08-23 13:00:00,42.46,42.65,42.43,42.51,626600.0,32.6661,32.8122,32.643,32.7045,626600.0
2011-08-23 13:30:00,42.51,42.65,42.21,42.41,723800.0,32.7045,32.8122,32.4737,32.6276,723800.0
2011-08-23 14:00:00,42.41,42.49,42.14,42.34,730900.0,32.6276,32.6892,32.4199,32.5738,730900.0
2011-08-23 14:30:00,42.35,42.62,42.27,42.6,748900.0,32.5814,32.7892,32.5199,32.7738,748900.0
2011-08-23 15:00:00,42.61,43.05,42.59,42.69,1193400.0,32.7815,33.12,32.7661,32.843,1193400.0
2011-08-23 15:30:00,42.69,42.91,42.57,42.91,2229900.0,32.843,33.0123,32.7507,33.0123,2229900.0
2011-08-24 09:30:00,42.95,43.21,42.52,43.0,2108500.0,33.043,33.2431,32.7122,33.0815,2108500.0
2011-08-24 10:00:00,43.0,43.21,42.7,42.94,1884100.0,33.0815,33.2431,32.8507,33.0354,1884100.0
2011-08-24 10:30:00,42.94,43.03,42.55,42.55,1237900.0,33.0354,33.1046,32.7353,32.7353,1237900.0
2011-08-24 11:00:00,42.56,42.7,42.44,42.51,834900.0,32.743,32.8507,32.6507,32.7045,834900.0
2011-08-24 11:30:00,42.51,42.63,42.33,42.42,641100.0,32.7045,32.7969,32.5661,32.6353,641100.0
2011-08-24 12:00:00,42.42,42.42,42.11,42.32,716200.0,32.6353,32.6353,32.3968,32.5584,716200.0
2011-08-24 12:30:00,42.32,42.43,42.15,42.4,534000.0,32.5584,32.643,32.4276,32.6199,534000.0
2011-08-24 13:00:00,42.39,42.66,42.33,42.6,773800.0,32.6122,32.8199,32.5661,32.7738,773800.0
2011-08-24 13:30:00,42.6,42.8,42.48,42.78,687600.0,32.7738,32.9276,32.6815,32.9123,687600.0
2011-08-24 14:00:00,42.78,42.86,42.66,42.75,724900.0,32.9123,32.9738,32.8199,32.8892,724900.0
2011-08-24 14:30:00,42.75,43.02,42.69,43.01,641600.0,32.8892,33.0969,32.843,33.0892,641600.0
2011-08-24 15:00:00,43.02,43.33,42.94,43.24,1323600.0,33.0969,33.3354,33.0354,33.2662,1323600.0
2011-08-24 15:30:00,43.24,43.54,43.22,43.46,3074800.0,33.2662,33.497,33.2508,33.4354,3074800.0
2011-08-25 09:30:00,44.04,44.54,43.89,44.15,2300900.0,33.8816,34.2663,33.7662,33.9663,2300900.0
2011-08-25 10:00:00,44.17,44.18,43.5,43.72,1432400.0,33.9816,33.9893,33.4662,33.6354,1432400.0
2011-08-25 10:30:00,43.71,43.82,43.11,43.47,1116600.0,33.6277,33.7124,33.1661,33.4431,1116600.0
2011-08-25 11:00:00,43.48,43.92,43.48,43.87,1223600.0,33.4508,33.7893,33.4508,33.7508,1223600.0
2011-08-25 11:30:00,43.86,43.95,43.62,43.91,549500.0,33.7431,33.8124,33.5585,33.7816,549500.0
2011-08-25 12:00:00,43.91,44.06,43.79,43.81,482200.0,33.7816,33.897,33.6893,33.7047,482200.0
2011-08-25 12:30:00,43.81,43.88,43.64,43.86,485000.0,33.7047,33.7585,33.5739,33.7431,485000.0
2011-08-25 13:00:00,43.87,44.05,43.82,43.99,477000.0,33.7508,33.8893,33.7124,33.8432,477000.0
2011-08-25 13:30:00,44.0,44.1,43.88,44.07,500400.0,33.8509,33.9278,33.7585,33.9047,500400.0
2011-08-25 14:00:00,44.08,44.2,43.98,44.17,537300.0,33.9124,34.0047,33.8355,33.9816,537300.0
2011-08-25 14:30:00,44.16,44.16,43.77,43.78,661100.0,33.9739,33.9739,33.6739,33.6816,661100.0
2011-08-25 15:00:00,43.78,44.04,43.73,43.73,928100.0,33.6816,33.8816,33.6431,33.6431,928100.0
2011-08-25 15:30:00,43.73,43.8,43.26,43.48,2356900.0,33.6431,33.697,33.2815,33.4508,2356900.0
2011-08-26 09:30:00,43.15,43.71,43.03,43.11,1478100.0,33.1969,33.6277,33.1046,33.1661,1478100.0
2011-08-26 10:00:00,43.12,43.39,42.37,43.24,1973200.0,33.1738,33.3816,32.5968,33.2662,1973200.0
2011-08-26 10:30:00,43.25,43.56,43.01,43.09,1224500.0,33.2738,33.5123,33.0892,33.1508,1224500.0
2011-08-26 11:00:00,43.09,43.73,43.01,43.47,1111100.0,33.1508,33.6431,33.0892,33.4431,1111100.0
2011-08-26 11:30:00,43.46,43.99,43.46,43.88,688700.0,33.4354,33.8432,33.4354,33.7585,688700.0
2011-08-26 12:00:00,43.89,44.3,43.89,44.15,750200.0,33.7662,34.0817,33.7662,33.9663,750200.0
2011-08-26 12:30:00,44.17,44.2,43.95,44.02,556000.0,33.9816,34.0047,33.8124,33.8662,556000.0
2011-08-26 13:00:00,44.01,44.42,43.9,44.42,687800.0,33.8585,34.174,33.7739,34.174,687800.0
2011-08-26 13:30:00,44.41,44.73,44.35,44.61,1039100.0,34.1663,34.4125,34.1201,34.3201,1039100.0
2011-08-26 14:00:00,44.61,44.73,44.21,44.28,996600.0,34.3201,34.4125,34.0124,34.0663,996600.0
2011-08-26 14:30:00,44.28,44.43,44.21,44.33,581100.0,34.0663,34.1817,34.0124,34.1047,581100.0
2011-08-26 15:00:00,44.33,44.34,44.16,44.32,632000.0,34.1047,34.1124,33.9739,34.097,632000.0
2011-08-26 15:30:00,44.32,44.53,44.28,44.5,1670800.0,34.097,34.2586,34.0663,34.2355,1670800.0
2011-08-29 09:30:00,45.07,45.5,44.88,44.98,1454900.0,34.674,35.0049,34.5279,34.6048,1454900.0
2011-08-29 10:00:00,44.97,45.36,44.72,45.23,1125000.0,34.5971,34.8971,34.4048,34.7971,1125000.0
2011-08-29 10:30:00,45.22,45.31,45.1,45.16,770400.0,34.7894,34.8587,34.6971,34.7433,770400.0
2011-08-29 11:00:00,45.17,45.17,44.9,44.91,454500.0,34.751,34.751,34.5433,34.5509,454500.0
2011-08-29 11:30:00,44.91,45.29,44.88,45.21,547800.0,34.5509,34.8433,34.5279,34.7817,547800.0
2011-08-29 12:00:00,45.21,45.4,45.2,45.4,460100.0,34.7817,34.9279,34.7741,34.9279,460100.0
2011-08-29 12:30:00,45.4,45.57,45.32,45.51,659600.0,34.9279,35.0587,34.8664,35.0126,659600.0
2011-08-29 13:00:00,45.51,45.58,45.42,45.46,369000.0,35.0126,35.0664,34.9433,34.9741,369000.0
2011-08-29 13:30:00,45.45,45.49,45.34,45.47,311300.0,34.9664,34.9972,34.8818,34.9818,311300.0
2011-08-29 14:00:00,45.47,45.69,45.45,45.59,462900.0,34.9818,35.151,34.9664,35.0741,462900.0
2011-08-29 14:30:00,45.59,45.73,45.57,45.61,463500.0,35.0741,35.1818,35.0587,35.0895,463500.0
2011-08-29 15:00:00,45.61,45.71,45.54,45.69,490500.0,35.0895,35.1664,35.0356,35.151,490500.0
2011-08-29 15:30:00,45.7,45.89,45.6,45.81,1948600.0,35.1587,35.3049,35.0818,35.2434,1948600.0
2011-08-30 09:30:00,45.57,45.94,45.37,45.38,1505400.0,35.0587,35.3434,34.9048,34.9125,1505400.0
2011-08-30 10:00:00,45.37,45.84,45.1,45.81,1662800.0,34.9048,35.2664,34.6971,35.2434,1662800.0
2011-08-30 10:30:00,45.8,46.16,45.76,46.0,1438200.0,35.2357,35.5126,35.2049,35.3895,1438200.0
2011-08-30 11:00:00,46.0,46.57,45.98,46.47,825100.0,35.3895,35.828,35.3741,35.7511,825100.0
2011-08-30 11:30:00,46.46,46.76,46.38,46.53,768200.0,35.7434,35.9742,35.6819,35.7973,768200.0
2011-08-30 12:00:00,46.53,46.56,46.32,46.44,693900.0,35.7973,35.8204,35.6357,35.728,693900.0
2011-08-30 12:30:00,46.44,46.45,45.88,46.03,669700.0,35.728,35.7357,35.2972,35.4126,669700.0
2011-08-30 13:00:00,46.04,46.12,45.97,46.0,524100.0,35.4203,35.4818,35.3664,35.3895,524100.0
2011-08-30 13:30:00,46.0,46.1,45.87,46.07,504200.0,35.3895,35.4665,35.2895,35.4434,504200.0
2011-08-30 14:00:00,46.06,46.46,45.92,46.46,1241000.0,35.4357,35.7434,35.328,35.7434,1241000.0
2011-08-30 14:30:00,46.46,46.66,46.36,46.65,892700.0,35.7434,35.8973,35.6665,35.8896,892700.0
2011-08-30 15:00:00,46.65,46.78,46.5,46.76,803700.0,35.8896,35.9896,35.7742,35.9742,803700.0
2011-08-30 15:30:00,46.77,46.92,46.57,46.57,1826000.0,35.9819,36.0973,35.828,35.828,1826000.0
2011-08-31 09:30:00,47.26,48.33,47.03,48.13,2790100.0,36.3589,37.1821,36.1819,37.0282,2790100.0
2011-08-31 10:00:00,48.14,48.6,48.04,48.34,1703900.0,37.0359,37.3898,36.959,37.1898,1703900.0
2011-08-31 10:30:00,48.33,48.46,48.11,48.15,1101600.0,37.1821,37.2821,37.0128,37.0436,1101600.0
2011-08-31 11:00:00,48.14,48.4,47.93,48.05,1331500.0,37.0359,37.2359,36.8743,36.9667,1331500.0
2011-08-31 11:30:00,48.05,48.47,48.05,48.3,1039500.0,36.9667,37.2898,36.9667,37.159,1039500.0
2011-08-31 12:00:00,48.3,48.44,48.23,48.23,686200.0,37.159,37.2667,37.1051,37.1051,686200.0
2011-08-31 12:30:00,48.23,48.43,48.03,48.21,1145400.0,37.1051,37.259,36.9513,37.0898,1145400.0
2011-08-31 13:00:00,48.21,48.21,47.78,47.86,929900.0,37.0898,37.0898,36.7589,36.8205,929900.0
2011-08-31 13:30:00,47.86,47.91,47.3,47.32,1258300.0,36.8205,36.859,36.3897,36.4051,1258300.0
2011-08-31 14:00:00,47.32,47.4,46.98,47.3,1423800.0,36.4051,36.4666,36.1435,36.3897,1423800.0
2011-08-31 14:30:00,47.31,47.34,46.67,46.89,1417700.0,36.3974,36.4204,35.905,36.0742,1417700.0
2011-08-31 15:00:00,46.88,47.13,46.6,46.87,1412200.0,36.0665,36.2589,35.8511,36.0588,1412200.0
2011-08-31 15:30:00,46.86,47.35,46.8,47.13,3288500.0,36.0512,36.4281,36.005,36.2589,3288500.0
2011-09-01 09:30:00,46.89,47.55,46.82,47.06,1558700.0,36.0742,36.582,36.0204,36.205,1558700.0
2011-09-01 10:00:00,47.06,47.87,46.98,47.09,1968500.0,36.205,36.8282,36.1435,36.2281,1968500.0
2011-09-01 10:30:00,47.09,47.24,46.82,46.85,1164600.0,36.2281,36.3435,36.0204,36.0435,1164600.0
2011-09-01 11:00:00,46.85,47.05,46.55,47.01,1093800.0,36.0435,36.1973,35.8127,36.1666,1093800.0
2011-09-01 11:30:00,47.0,47.1,46.72,46.98,664400.0,36.1589,36.2358,35.9434,36.1435,664400.0
2011-09-01 12:00:00,46.98,47.17,46.82,47.17,423200.0,36.1435,36.2897,36.0204,36.2897,423200.0
2011-09-01 12:30:00,47.16,47.24,46.77,46.8,616800.0,36.282,36.3435,35.9819,36.005,616800.0
2011-09-01 13:00:00,46.8,46.86,46.56,46.69,563400.0,36.005,36.0512,35.8204,35.9204,563400.0
2011-09-01 13:30:00,46.69,46.74,46.3,46.35,1030200.0,35.9204,35.9588,35.6203,35.6588,1030200.0
2011-09-01 14:00:00,46.35,46.53,46.25,46.53,1042200.0,35.6588,35.7973,35.5819,35.7973,1042200.0
2011-09-01 14:30:00,46.54,46.77,46.52,46.56,776900.0,35.805,35.9819,35.7896,35.8204,776900.0
2011-09-01 15:00:00,46.57,46.69,46.44,46.65,833300.0,35.828,35.9204,35.728,35.8896,833300.0
2011-09-01 15:30:00,46.65,46.66,46.36,46.45,1678900.0,35.8896,35.8973,35.6665,35.7357,1678900.0
2011-09-02 09:30:00,45.15,45.55,44.96,45.24,2291400.0,34.7356,35.0433,34.5894,34.8048,2291400.0
2011-09-02 10:00:00,45.23,45.44,44.79,44.79,1612600.0,34.7971,34.9587,34.4586,34.4586,1612600.0
2011-09-02 10:30:00,44.78,44.96,44.54,44.88,1409800.0,34.4509,34.5894,34.2663,34.5279,1409800.0
2011-09-02 11:00:00,44.88,45.18,44.82,45.16,962600.0,34.5279,34.7587,34.4817,34.7433,962600.0
2011-09-02 11:30:00,45.15,45.23,45.0,45.12,978700.0,34.7356,34.7971,34.6202,34.7125,978700.0
2011-09-02 12:00:00,45.13,45.42,45.13,45.24,712300.0,34.7202,34.9433,34.7202,34.8048,712300.0
2011-09-02 12:30:00,45.24,45.42,45.18,45.41,480000.0,34.8048,34.9433,34.7587,34.9356,480000.0
2011-09-02 13:00:00,45.4,45.46,45.06,45.11,526800.0,34.9279,34.9741,34.6663,34.7048,526800.0
2011-09-02 13:30:00,45.11,45.22,44.95,45.01,766200.0,34.7048,34.7894,34.5817,34.6279,766200.0
2011-09-02 14:00:00,45.01,45.05,44.73,44.88,882300.0,34.6279,34.6587,34.4125,34.5279,882300.0
2011-09-02 14:30:00,44.87,44.9,44.69,44.75,544300.0,34.5202,34.5433,34.3817,34.4279,544300.0
2011-09-02 15:00:00,44.75,44.92,44.62,44.69,1010200.0,34.4279,34.5586,34.3278,34.3817,1010200.0
2011-09-02 15:30:00,44.7,45.19,44.7,44.97,2133100.0,34.3894,34.7664,34.3894,34.5971,2133100.0
2011-09-06 09:30:00,43.46,44.09,43.22,43.67,2136500.0,33.4354,33.9201,33.2508,33.597,2136500.0
2011-09-06 10:00:00,43.68,43.96,43.05,43.08,1859000.0,33.6047,33.8201,33.12,33.1431,1859000.0
2011-09-06 10:30:00,43.08,43.59,43.0,43.44,1559800.0,33.1431,33.5354,33.0815,33.42,1559800.0
2011-09-06 11:00:00,43.44,43.47,43.15,43.27,1253400.0,33.42,33.4431,33.1969,33.2892,1253400.0
2011-09-06 11:30:00,43.26,43.58,43.26,43.51,688900.0,33.2815,33.5277,33.2815,33.4739,688900.0
2011-09-06 12:00:00,43.51,43.68,43.36,43.59,383200.0,33.4739,33.6047,33.3585,33.5354,383200.0
2011-09-06 12:30:00,43.58,43.68,43.56,43.63,499600.0,33.5277,33.6047,33.5123,33.5662,499600.0
2011-09-06 13:00:00,43.64,43.8,43.49,43.71,524100.0,33.5739,33.697,33.4585,33.6277,524100.0
2011-09-06 13:30:00,43.71,43.98,43.6,43.9,465600.0,33.6277,33.8355,33.5431,33.7739,465600.0
2011-09-06 14:00:00,43.89,44.25,43.83,44.09,935800.0,33.7662,34.0432,33.7201,33.9201,935800.0
2011-09-06 14:30:00,44.09,44.1,43.89,43.96,696400.0,33.9201,33.9278,33.7662,33.8201,696400.0
2011-09-06 15:00:00,43.97,44.04,43.71,43.96,875300.0,33.8278,33.8816,33.6277,33.8201,875300.0
2011-09-06 15:30:00,43.95,44.44,43.9,44.34,2377100.0,33.8124,34.1894,33.7739,34.1124,2377100.0
2011-09-07 09:30:00,45.38,45.56,44.87,45.44,2185700.0,34.9125,35.051,34.5202,34.9587,2185700.0
2011-09-07 10:00:00,45.45,45.47,45.15,45.21,1314200.0,34.9664,34.9818,34.7356,34.7817,1314200.0
2011-09-07 10:30:00,45.2,45.21,44.92,45.0,1280300.0,34.7741,34.7817,34.5586,34.6202,1280300.0
2011-09-07 11:00:00,44.99,45.5,44.96,45.31,1131100.0,34.6125,35.0049,34.5894,34.8587,1131100.0
2011-09-07 11:30:00,45.32,45.37,45.11,45.15,723500.0,34.8664,34.9048,34.7048,34.7356,723500.0
2011-09-07 12:00:00,45.15,45.18,44.94,45.16,735900.0,34.7356,34.7587,34.574,34.7433,735900.0
2011-09-07 12:30:00,45.17,45.4,45.13,45.19,717300.0,34.751,34.9279,34.7202,34.7664,717300.0
2011-09-07 13:00:00,45.18,45.36,45.16,45.26,541500.0,34.7587,34.8971,34.7433,34.8202,541500.0
2011-09-07 13:30:00,45.27,45.3,45.11,45.11,450400.0,34.8279,34.851,34.7048,34.7048,450400.0
2011-09-07 14:00:00,45.12,45.4,45.08,45.37,617800.0,34.7125,34.9279,34.6817,34.9048,617800.0
2011-09-07 14:30:00,45.38,45.49,45.23,45.24,897200.0,34.9125,34.9972,34.7971,34.8048,897200.0
2011-09-07 15:00:00,45.24,45.26,44.98,45.03,937100.0,34.8048,34.8202,34.6048,34.6433,937100.0
2011-09-07 15:30:00,45.03,45.2,44.92,45.17,2571200.0,34.6433,34.7741,34.5586,34.751,2571200.0
2011-09-08 09:30:00,44.76,45.4,44.67,45.02,1396800.0,34.4355,34.9279,34.3663,34.6356,1396800.0
2011-09-08 10:00:00,45.02,45.21,44.83,45.16,1047400.0,34.6356,34.7817,34.4894,34.7433,1047400.0
2011-09-08 10:30:00,45.15,45.55,45.14,45.48,1148600.0,34.7356,35.0433,34.7279,34.9895,1148600.0
2011-09-08 11:00:00,45.48,45.54,45.22,45.25,756800.0,34.9895,35.0356,34.7894,34.8125,756800.0
2011-09-08 11:30:00,45.25,45.39,44.99,45.07,715200.0,34.8125,34.9202,34.6125,34.674,715200.0
2011-09-08 12:00:00,45.05,45.09,44.85,44.95,405800.0,34.6587,34.6894,34.5048,34.5817,405800.0
2011-09-08 12:30:00,44.95,44.96,44.7,44.92,554900.0,34.5817,34.5894,34.3894,34.5586,554900.0
2011-09-08 13:00:00,44.93,45.03,44.81,44.97,398000.0,34.5663,34.6433,34.474,34.5971,398000.0
2011-09-08 13:30:00,44.97,45.09,44.56,44.74,962200.0,34.5971,34.6894,34.2817,34.4202,962200.0
2011-09-08 14:00:00,44.73,44.86,44.39,44.47,1021900.0,34.4125,34.5125,34.1509,34.2124,1021900.0
2011-09-08 14:30:00,44.47,44.5,44.22,44.27,883400.0,34.2124,34.2355,34.0201,34.0586,883400.0
2011-09-08 15:00:00,44.27,44.4,44.01,44.36,1139200.0,34.0586,34.1586,33.8585,34.1278,1139200.0
2011-09-08 15:30:00,44.36,44.5,44.22,44.25,2171500.0,34.1278,34.2355,34.0201,34.0432,2171500.0
2011-09-09 09:30:00,43.51,43.66,42.9,43.14,2959700.0,33.4739,33.5893,33.0046,33.1892,2959700.0
2011-09-09 10:00:00,43.14,43.3,42.77,42.87,1962600.0,33.1892,33.3123,32.9046,32.9815,1962600.0
2011-09-09 10:30:00,42.87,43.18,42.78,42.83,1526500.0,32.9815,33.22,32.9123,32.9507,1526500.0
2011-09-09 11:00:00,42.84,42.99,42.1,42.13,2335900.0,32.9584,33.0738,32.3891,32.4122,2335900.0
2011-09-09 11:30:00,42.12,42.4,41.87,42.11,1871000.0,32.4045,32.6199,32.2122,32.3968,1871000.0
2011-09-09 12:00:00,42.1,42.15,42.0,42.03,1251500.0,32.3891,32.4276,32.3122,32.3353,1251500.0
2011-09-09 12:30:00,42.03,42.15,41.72,42.1,1356300.0,32.3353,32.4276,32.0968,32.3891,1356300.0
2011-09-09 13:00:00,42.1,42.43,42.01,42.31,1057200.0,32.3891,32.643,32.3199,32.5507,1057200.0
2011-09-09 13:30:00,42.32,42.34,42.13,42.26,803500.0,32.5584,32.5738,32.4122,32.5122,803500.0
2011-09-09 14:00:00,42.26,42.35,41.9,41.94,993900.0,32.5122,32.5814,32.2352,32.266,993900.0
2011-09-09 14:30:00,41.94,41.96,41.6,41.67,1502000.0,32.266,32.2814,32.0044,32.0583,1502000.0
2011-09-09 15:00:00,41.68,41.86,41.51,41.6,2235700.0,32.066,32.2045,31.9352,32.0044,2235700.0
2011-09-09 15:30:00,41.6,42.24,41.57,41.99,4120500.0,32.0044,32.4968,31.9814,32.3045,4120500.0
2011-09-12 09:30:00,40.9,42.03,40.85,41.92,2792800.0,31.4659,32.3353,31.4274,32.2506,2792800.0
2011-09-12 10:00:00,41.93,41.99,41.11,41.12,1624900.0,32.2583,32.3045,31.6275,31.6352,1624900.0
2011-09-12 10:30:00,41.12,41.38,40.91,40.93,1716900.0,31.6352,31.8352,31.4736,31.489,1716900.0
2011-09-12 11:00:00,40.93,41.11,40.75,41.04,1209100.0,31.489,31.6275,31.3505,31.5736,1209100.0
2011-09-12 11:30:00,41.03,41.1,40.7,40.71,892700.0,31.5659,31.6198,31.312,31.3197,892700.0
2011-09-12 12:00:00,40.71,40.75,40.58,40.72,874700.0,31.3197,31.3505,31.2197,31.3274,874700.0
2011-09-12 12:30:00,40.72,40.75,40.4,40.54,760200.0,31.3274,31.3505,31.0812,31.1889,760200.0
2011-09-12 13:00:00,40.53,40.67,40.43,40.45,704300.0,31.1812,31.289,31.1043,31.1197,704300.0
2011-09-12 13:30:00,40.47,40.66,40.25,40.57,995400.0,31.1351,31.2813,30.9658,31.212,995400.0
2011-09-12 14:00:00,40.57,40.75,40.24,40.74,1041300.0,31.212,31.3505,30.9581,31.3428,1041300.0
2011-09-12 14:30:00,40.74,41.17,40.59,40.65,1128000.0,31.3428,31.6736,31.2274,31.2736,1128000.0
2011-09-12 15:00:00,40.66,40.74,40.31,40.67,1417000.0,31.2813,31.3428,31.012,31.289,1417000.0
2011-09-12 15:30:00,40.68,41.46,40.63,41.32,3275200.0,31.2967,31.8967,31.2582,31.789,3275200.0
2011-09-13 09:30:00,41.46,41.61,40.82,41.38,1616000.0,31.8967,32.0121,31.4044,31.8352,1616000.0
2011-09-13 10:00:00,41.4,41.77,41.27,41.55,1035300.0,31.8506,32.1352,31.7506,31.966,1035300.0
2011-09-13 10:30:00,41.55,41.71,41.45,41.6,1001700.0,31.966,32.0891,31.889,32.0044,1001700.0
2011-09-13 11:00:00,41.59,41.8,41.51,41.65,903600.0,31.9967,32.1583,31.9352,32.0429,903600.0
2011-09-13 11:30:00,41.66,41.87,41.58,41.71,641300.0,32.0506,32.2122,31.9891,32.0891,641300.0
2011-09-13 12:00:00,41.7,41.89,41.51,41.75,502000.0,32.0814,32.2275,31.9352,32.1198,502000.0
2011-09-13 12:30:00,41.74,41.92,41.64,41.75,451700.0,32.1121,32.2506,32.0352,32.1198,451700.0
2011-09-13 13:00:00,41.75,41.94,41.67,41.67,544800.0,32.1198,32.266,32.0583,32.0583,544800.0
2011-09-13 13:30:00,41.67,42.15,41.54,42.08,785000.0,32.0583,32.4276,31.9583,32.3737,785000.0
2011-09-13 14:00:00,42.07,42.25,41.87,42.18,947000.0,32.366,32.5045,32.2122,32.4507,947000.0
2011-09-13 14:30:00,42.18,42.27,41.91,41.98,979000.0,32.4507,32.5199,32.2429,32.2968,979000.0
2011-09-13 15:00:00,41.98,42.1,41.65,41.92,1046100.0,32.2968,32.3891,32.0429,32.2506,1046100.0
2011-09-13 15:30:00,41.92,42.1,41.9,41.99,1714800.0,32.2506,32.3891,32.2352,32.3045,1714800.0
2011-09-14 09:30:00,42.17,42.24,41.12,41.23,1842200.0,32.443,32.4968,31.6352,31.7198,1842200.0
2011-09-14 10:00:00,41.25,41.27,40.56,40.7,1814000.0,31.7352,31.7506,31.2043,31.312,1814000.0
2011-09-14 10:30:00,40.71,41.01,40.55,40.97,1145900.0,31.3197,31.5505,31.1966,31.5198,1145900.0
2011-09-14 11:00:00,40.96,41.26,40.83,41.24,996300.0,31.5121,31.7429,31.4121,31.7275,996300.0
2011-09-14 11:30:00,41.25,41.4,40.95,41.4,951400.0,31.7352,31.8506,31.5044,31.8506,951400.0
2011-09-14 12:00:00,41.4,41.53,41.29,41.47,892500.0,31.8506,31.9506,31.7659,31.9044,892500.0
2011-09-14 12:30:00,41.46,41.65,41.4,41.46,782700.0,31.8967,32.0429,31.8506,31.8967,782700.0
2011-09-14 13:00:00,41.47,41.54,41.42,41.49,569300.0,31.9044,31.9583,31.866,31.9198,569300.0
2011-09-14 13:30:00,41.49,41.77,41.47,41.62,850500.0,31.9198,32.1352,31.9044,32.0198,850500.0
2011-09-14 14:00:00,41.62,42.11,41.61,41.86,1047500.0,32.0198,32.3968,32.0121,32.2045,1047500.0
2011-09-14 14:30:00,41.86,42.06,41.79,42.03,767500.0,32.2045,32.3583,32.1506,32.3353,767500.0
2011-09-14 15:00:00,42.04,42.28,42.04,42.16,1174900.0,32.3429,32.5276,32.3429,32.4353,1174900.0
2011-09-14 15:30:00,42.17,42.25,41.67,41.7,2614700.0,32.443,32.5045,32.0583,32.0814,2614700.0
2011-09-15 09:30:00,42.48,42.64,41.85,42.01,1817000.0,32.6815,32.8046,32.1968,32.3199,1817000.0
2011-09-15 10:00:00,42.02,42.36,41.79,41.81,1221300.0,32.3276,32.5891,32.1506,32.166,1221300.0
2011-09-15 10:30:00,41.81,41.84,41.5,41.64,955200.0,32.166,32.1891,31.9275,32.0352,955200.0
2011-09-15 11:00:00,41.63,41.9,41.52,41.9,889200.0,32.0275,32.2352,31.9429,32.2352,889200.0
2011-09-15 11:30:00,41.9,41.98,41.72,41.9,682900.0,32.2352,32.2968,32.0968,32.2352,682900.0
2011-09-15 12:00:00,41.92,42.22,41.86,42.12,610600.0,32.2506,32.4814,32.2045,32.4045,610600.0
2011-09-15 12:30:00,42.13,42.43,42.1,42.25,715900.0,32.4122,32.643,32.3891,32.5045,715900.0
2011-09-15 13:00:00,42.26,42.41,42.24,42.27,458500.0,32.5122,32.6276,32.4968,32.5199,458500.0
2011-09-15 13:30:00,42.26,42.39,42.24,42.32,466600.0,32.5122,32.6122,32.4968,32.5584,466600.0
2011-09-15 14:00:00,42.32,42.58,42.32,42.38,771200.0,32.5584,32.7584,32.5584,32.6045,771200.0
2011-09-15 14:30:00,42.38,42.65,42.37,42.65,481600.0,32.6045,32.8122,32.5968,32.8122,481600.0
2011-09-15 15:00:00,42.64,42.72,42.36,42.42,811000.0,32.8046,32.8661,32.5891,32.6353,811000.0
2011-09-15 15:30:00,42.41,42.63,42.38,42.56,1590300.0,32.6276,32.7969,32.6045,32.743,1590300.0
2011-09-16 09:30:00,43.01,43.09,42.3,42.6,2605100.0,33.0892,33.1508,32.543,32.7738,2605100.0
2011-09-16 10:00:00,42.59,42.9,42.35,42.46,1002600.0,32.7661,33.0046,32.5814,32.6661,1002600.0
2011-09-16 10:30:00,42.46,42.54,41.9,41.93,1003700.0,32.6661,32.7276,32.2352,32.2583,1003700.0
2011-09-16 11:00:00,41.93,42.03,41.6,41.62,1140800.0,32.2583,32.3353,32.0044,32.0198,1140800.0
2011-09-16 11:30:00,41.62,41.93,41.5,41.86,757900.0,32.0198,32.2583,31.9275,32.2045,757900.0
2011-09-16 12:00:00,41.87,41.92,41.72,41.79,535800.0,32.2122,32.2506,32.0968,32.1506,535800.0
2011-09-16 12:30:00,41.79,41.84,41.66,41.69,618400.0,32.1506,32.1891,32.0506,32.0737,618400.0
2011-09-16 13:00:00,41.69,41.73,41.52,41.54,594300.0,32.0737,32.1045,31.9429,31.9583,594300.0
2011-09-16 13:30:00,41.55,41.56,41.35,41.41,593300.0,31.966,31.9737,31.8121,31.8583,593300.0
2011-09-16 14:00:00,41.42,41.46,41.31,41.33,733500.0,31.866,31.8967,31.7813,31.7967,733500.0
2011-09-16 14:30:00,41.33,41.57,41.33,41.56,622800.0,31.7967,31.9814,31.7967,31.9737,622800.0
2011-09-16 15:00:00,41.57,41.58,41.33,41.34,943200.0,31.9814,31.9891,31.7967,31.8044,943200.0
2011-09-16 15:30:00,41.34,41.6,41.29,41.58,2658200.0,31.8044,32.0044,31.7659,31.9891,2658200.0
2011-09-19 09:30:00,40.49,40.54,39.46,39.59,3665100.0,31.1505,31.1889,30.3581,30.4581,3665100.0
2011-09-19 10:00:00,39.6,39.86,39.53,39.79,1945600.0,30.4658,30.6658,30.4119,30.6119,1945600.0
2011-09-19 10:30:00,39.79,39.94,39.71,39.85,967400.0,30.6119,30.7273,30.5504,30.6581,967400.0
2011-09-19 11:00:00,39.85,39.96,39.8,39.88,1313900.0,30.6581,30.7427,30.6196,30.6812,1313900.0
2011-09-19 11:30:00,39.88,40.16,39.82,39.95,883800.0,30.6812,30.8966,30.635,30.735,883800.0
2011-09-19 12:00:00,39.95,39.96,39.7,39.79,915100.0,30.735,30.7427,30.5427,30.6119,915100.0
2011-09-19 12:30:00,39.78,39.79,39.5,39.53,950500.0,30.6042,30.6119,30.3888,30.4119,950500.0
2011-09-19 13:00:00,39.53,39.54,39.31,39.35,969200.0,30.4119,30.4196,30.2427,30.2734,969200.0
2011-09-19 13:30:00,39.35,39.7,39.32,39.67,827000.0,30.2734,30.5427,30.2504,30.5196,827000.0
2011-09-19 14:00:00,39.67,39.86,39.58,39.76,928400.0,30.5196,30.6658,30.4504,30.5889,928400.0
2011-09-19 14:30:00,39.76,40.07,39.73,39.85,878000.0,30.5889,30.8274,30.5658,30.6581,878000.0
2011-09-19 15:00:00,39.85,40.23,39.74,40.22,1379700.0,30.6581,30.9504,30.5735,30.9428,1379700.0
2011-09-19 15:30:00,40.23,40.38,40.2,40.21,1955700.0,30.9504,31.0658,30.9274,30.9351,1955700.0
2011-09-20 09:30:00,39.92,40.2,39.7,40.08,1930800.0,30.712,30.9274,30.5427,30.835,1930800.0
2011-09-20 10:00:00,40.09,40.46,40.05,40.41,1474000.0,30.8427,31.1274,30.812,31.0889,1474000.0
2011-09-20 10:30:00,40.42,40.77,40.33,40.35,1319200.0,31.0966,31.3659,31.0274,31.0428,1319200.0
2011-09-20 11:00:00,40.35,40.53,40.0,40.02,1246900.0,31.0428,31.1812,30.7735,30.7889,1246900.0
2011-09-20 11:30:00,40.03,40.13,39.8,40.0,1110900.0,30.7966,30.8735,30.6196,30.7735,1110900.0
2011-09-20 12:00:00,40.0,40.01,39.79,39.81,682300.0,30.7735,30.7812,30.6119,30.6273,682300.0
2011-09-20 12:30:00,39.83,39.84,39.5,39.7,1017600.0,30.6427,30.6504,30.3888,30.5427,1017600.0
2011-09-20 13:00:00,39.7,39.73,39.5,39.57,783000.0,30.5427,30.5658,30.3888,30.4427,783000.0
2011-09-20 13:30:00,39.56,39.6,39.15,39.17,1445700.0,30.435,30.4658,30.1196,30.135,1445700.0
2011-09-20 14:00:00,39.16,39.27,38.94,39.0,1825000.0,30.1273,30.2119,29.958,30.0042,1825000.0
2011-09-20 14:30:00,39.0,39.05,38.33,38.51,2580300.0,30.0042,30.0426,29.4887,29.6272,2580300.0
2011-09-20 15:00:00,38.52,38.53,38.13,38.34,3217000.0,29.6349,29.6426,29.3348,29.4964,3217000.0
2011-09-20 15:30:00,38.34,38.62,38.32,38.55,4467500.0,29.4964,29.7118,29.481,29.658,4467500.0
2011-09-21 09:30:00,38.08,38.1,36.78,36.95,6291900.0,29.2964,29.3118,28.2962,28.427,6291900.0
2011-09-21 10:00:00,36.96,37.23,36.32,36.4,3956600.0,28.4347,28.6424,27.9423,28.0039,3956600.0
2011-09-21 10:30:00,36.4,36.57,36.11,36.56,3770500.0,28.0039,28.1347,27.7808,28.127,3770500.0
2011-09-21 11:00:00,36.55,36.71,36.32,36.7,2092900.0,28.1193,28.2424,27.9423,28.2347,2092900.0
2011-09-21 11:30:00,36.7,37.02,36.68,36.88,2097400.0,28.2347,28.4809,28.2193,28.3732,2097400.0
2011-09-21 12:00:00,36.87,37.41,36.84,37.2,2279400.0,28.3655,28.7809,28.3424,28.6194,2279400.0
2011-09-21 12:30:00,37.2,37.32,36.91,37.02,2018700.0,28.6194,28.7117,28.3962,28.4809,2018700.0
2011-09-21 13:00:00,37.02,37.12,36.83,36.92,1149100.0,28.4809,28.5578,28.3347,28.4039,1149100.0
2011-09-21 13:30:00,36.92,37.01,36.8,36.82,999700.0,28.4039,28.4732,28.3116,28.327,999700.0
2011-09-21 14:00:00,36.83,37.08,36.5,36.93,2702400.0,28.3347,28.527,28.0808,28.4116,2702400.0
2011-09-21 14:30:00,36.92,37.0,36.24,36.47,3380700.0,28.4039,28.4655,27.8808,28.0577,3380700.0
2011-09-21 15:00:00,36.46,36.73,36.16,36.23,2389800.0,28.05,28.2578,27.8192,27.8731,2389800.0
2011-09-21 15:30:00,36.23,36.3,35.56,35.56,4344300.0,27.8731,27.927,27.3576,27.3576,4344300.0
2011-09-22 09:30:00,33.36,33.5,32.02,32.03,6844900.0,25.6651,25.7728,24.6342,24.6419,6844900.0
2011-09-22 10:00:00,32.02,33.1,30.97,32.77,13043200.0,24.6342,25.4651,23.8264,25.2112,13043200.0
2011-09-22 10:30:00,32.76,33.45,32.51,33.07,3934400.0,25.2035,25.7343,25.0112,25.442,3934400.0
2011-09-22 11:00:00,33.06,33.27,32.58,32.62,2611800.0,25.4343,25.5959,25.065,25.0958,2611800.0
2011-09-22 11:30:00,32.63,32.95,32.43,32.61,2077300.0,25.1035,25.3497,24.9496,25.0881,2077300.0
2011-09-22 12:00:00,32.62,32.72,32.35,32.62,1745300.0,25.0958,25.1727,24.8881,25.0958,1745300.0
2011-09-22 12:30:00,32.62,33.0,32.61,32.87,1457700.0,25.0958,25.3881,25.0881,25.2881,1457700.0
2011-09-22 13:00:00,32.87,32.92,32.26,32.35,1381400.0,25.2881,25.3266,24.8188,24.8881,1381400.0
2011-09-22 13:30:00,32.36,32.38,31.7,31.71,1683700.0,24.8958,24.9111,24.388,24.3957,1683700.0
2011-09-22 14:00:00,31.71,32.48,31.71,32.27,2375600.0,24.3957,24.9881,24.3957,24.8265,2375600.0
2011-09-22 14:30:00,32.26,32.31,31.53,31.54,1688400.0,24.8188,24.8573,24.2572,24.2649,1688400.0
2011-09-22 15:00:00,31.54,31.69,31.14,31.28,3436200.0,24.2649,24.3803,23.9572,24.0649,3436200.0
2011-09-22 15:30:00,31.27,32.3,31.22,32.15,5046600.0,24.0572,24.8496,24.0187,24.7342,5046600.0
2011-09-23 09:30:00,31.46,33.07,31.4,32.69,4416600.0,24.2034,25.442,24.1572,25.1496,4416600.0
2011-09-23 10:00:00,32.69,32.93,31.97,32.28,2479800.0,25.1496,25.3343,24.5957,24.8342,2479800.0
2011-09-23 10:30:00,32.28,32.73,32.21,32.56,1899300.0,24.8342,25.1804,24.7804,25.0496,1899300.0
2011-09-23 11:00:00,32.55,33.08,32.53,33.0,1690400.0,25.0419,25.4497,25.0265,25.3881,1690400.0
2011-09-23 11:30:00,33.0,33.0,32.29,32.54,1401900.0,25.3881,25.3881,24.8419,25.0342,1401900.0
2011-09-23 12:00:00,32.55,32.69,32.46,32.53,963400.0,25.0419,25.1496,24.9727,25.0265,963400.0
2011-09-23 12:30:00,32.53,32.72,32.35,32.37,1073500.0,25.0265,25.1727,24.8881,24.9035,1073500.0
2011-09-23 13:00:00,32.38,32.4,32.0,32.18,1061000.0,24.9111,24.9265,24.6188,24.7573,1061000.0
2011-09-23 13:30:00,32.18,32.85,32.15,32.73,1382000.0,24.7573,25.2727,24.7342,25.1804,1382000.0
2011-09-23 14:00:00,32.72,32.91,32.3,32.32,1170500.0,25.1727,25.3189,24.8496,24.865,1170500.0
2011-09-23 14:30:00,32.32,32.63,32.2,32.23,974200.0,24.865,25.1035,24.7727,24.7957,974200.0
2011-09-23 15:00:00,32.21,32.62,32.2,32.55,1253700.0,24.7804,25.0958,24.7727,25.0419,1253700.0
2011-09-23 15:30:00,32.55,32.57,32.21,32.37,2021300.0,25.0419,25.0573,24.7804,24.9035,2021300.0
2011-09-26 09:30:00,32.25,32.43,31.51,31.64,3111500.0,24.8111,24.9496,24.2418,24.3418,3111500.0
2011-09-26 10:00:00,31.65,31.83,31.25,31.56,2223200.0,24.3495,24.488,24.0418,24.2803,2223200.0
2011-09-26 10:30:00,31.56,31.57,31.15,31.38,2122500.0,24.2803,24.288,23.9649,24.1418,2122500.0
2011-09-26 11:00:00,31.37,32.27,31.27,32.2,2272200.0,24.1341,24.8265,24.0572,24.7727,2272200.0
2011-09-26 11:30:00,32.21,32.86,32.02,32.65,2413300.0,24.7804,25.2804,24.6342,25.1189,2413300.0
2011-09-26 12:00:00,32.66,33.32,32.55,33.25,2403100.0,25.1266,25.6343,25.0419,25.5805,2403100.0
2011-09-26 12:30:00,33.25,33.32,32.71,32.98,1944800.0,25.5805,25.6343,25.165,25.3728,1944800.0
2011-09-26 13:00:00,32.97,33.04,32.71,32.88,1438900.0,25.3651,25.4189,25.165,25.2958,1438900.0
2011-09-26 13:30:00,32.88,33.03,32.61,33.01,1195400.0,25.2958,25.4112,25.0881,25.3958,1195400.0
2011-09-26 14:00:00,33.02,33.32,32.86,32.97,1641200.0,25.4035,25.6343,25.2804,25.3651,1641200.0
2011-09-26 14:30:00,32.97,33.27,32.91,33.18,1229500.0,25.3651,25.5959,25.3189,25.5266,1229500.0
2011-09-26 15:00:00,33.17,33.84,33.16,33.82,2118800.0,25.5189,26.0344,25.5112,26.019,2118800.0
2011-09-26 15:30:00,33.81,33.89,33.58,33.77,3414700.0,26.0113,26.0728,25.8344,25.9805,3414700.0
2011-09-27 09:30:00,35.88,36.24,34.94,35.71,5621400.0,27.6038,27.8808,26.8807,27.473,5621400.0
2011-09-27 10:00:00,35.71,35.92,35.32,35.53,3197800.0,27.473,27.6346,27.173,27.3346,3197800.0
2011-09-27 10:30:00,35.52,35.88,35.35,35.87,1797200.0,27.3269,27.6038,27.1961,27.5961,1797200.0
2011-09-27 11:00:00,35.87,36.01,35.52,35.56,1802500.0,27.5961,27.7038,27.3269,27.3576,1802500.0
2011-09-27 11:30:00,35.57,35.62,35.26,35.5,1238100.0,27.3653,27.4038,27.1268,27.3115,1238100.0
2011-09-27 12:00:00,35.5,35.83,35.49,35.75,1458800.0,27.3115,27.5654,27.3038,27.5038,1458800.0
2011-09-27 12:30:00,35.75,35.78,35.53,35.68,899300.0,27.5038,27.5269,27.3346,27.45,899300.0
2011-09-27 13:00:00,35.68,35.71,35.44,35.57,874300.0,27.45,27.473,27.2653,27.3653,874300.0
2011-09-27 13:30:00,35.57,35.75,35.43,35.65,1182700.0,27.3653,27.5038,27.2576,27.4269,1182700.0
2011-09-27 14:00:00,35.66,36.0,35.65,35.8,1253400.0,27.4346,27.6962,27.4269,27.5423,1253400.0
2011-09-27 14:30:00,35.79,35.85,35.47,35.49,1171400.0,27.5346,27.5808,27.2884,27.3038,1171400.0
2011-09-27 15:00:00,35.5,35.5,34.9,35.05,2528400.0,27.3115,27.3115,26.8499,26.9653,2528400.0
2011-09-27 15:30:00,35.06,35.23,34.55,34.83,3492200.0,26.973,27.1038,26.5806,26.796,3492200.0
2011-09-28 09:30:00,34.5,34.93,33.91,34.38,2903400.0,26.5421,26.873,26.0882,26.4498,2903400.0
2011-09-28 10:00:00,34.37,34.39,33.7,33.76,2843100.0,26.4421,26.4575,25.9267,25.9728,2843100.0
2011-09-28 10:30:00,33.76,33.78,33.36,33.37,2631400.0,25.9728,25.9882,25.6651,25.6728,2631400.0
2011-09-28 11:00:00,33.36,33.52,33.1,33.38,2196800.0,25.6651,25.7882,25.4651,25.6805,2196800.0
2011-09-28 11:30:00,33.39,33.4,33.02,33.04,2118300.0,25.6882,25.6959,25.4035,25.4189,2118300.0
2011-09-28 12:00:00,33.04,33.14,32.65,33.08,2299700.0,25.4189,25.4958,25.1189,25.4497,2299700.0
2011-09-28 12:30:00,33.07,33.14,32.82,33.12,928600.0,25.442,25.4958,25.2497,25.4805,928600.0
2011-09-28 13:00:00,33.11,33.15,32.66,32.67,1113900.0,25.4728,25.5035,25.1266,25.1343,1113900.0
2011-09-28 13:30:00,32.67,32.85,32.27,32.3,1639300.0,25.1343,25.2727,24.8265,24.8496,1639300.0
2011-09-28 14:00:00,32.29,32.7,32.24,32.62,1796200.0,24.8419,25.1573,24.8034,25.0958,1796200.0
2011-09-28 14:30:00,32.62,32.73,32.45,32.69,1319500.0,25.0958,25.1804,24.965,25.1496,1319500.0
2011-09-28 15:00:00,32.69,32.85,32.21,32.27,2293200.0,25.1496,25.2727,24.7804,24.8265,2293200.0
2011-09-28 15:30:00,32.28,32.55,32.08,32.29,4219600.0,24.8342,25.0419,24.6803,24.8419,4219600.0
2011-09-29 09:30:00,33.32,33.35,31.78,31.89,4088900.0,25.6343,25.6574,24.4495,24.5342,4088900.0
2011-09-29 10:00:00,31.88,32.11,31.51,31.54,3434700.0,24.5265,24.7034,24.2418,24.2649,3434700.0
2011-09-29 10:30:00,31.52,31.74,31.21,31.51,2940300.0,24.2495,24.4188,24.011,24.2418,2940300.0
2011-09-29 11:00:00,31.52,32.35,31.5,32.29,1954100.0,24.2495,24.8881,24.2341,24.8419,1954100.0
2011-09-29 11:30:00,32.3,32.34,31.85,31.99,1745000.0,24.8496,24.8804,24.5034,24.6111,1745000.0
2011-09-29 12:00:00,32.0,32.19,31.57,31.7,1777200.0,24.6188,24.765,24.288,24.388,1777200.0
2011-09-29 12:30:00,31.7,31.77,31.2,31.56,2024200.0,24.388,24.4419,24.0033,24.2803,2024200.0
2011-09-29 13:00:00,31.56,31.91,31.45,31.5,1963100.0,24.2803,24.5496,24.1957,24.2341,1963100.0
2011-09-29 13:30:00,31.5,31.52,31.1,31.21,1931500.0,24.2341,24.2495,23.9264,24.011,1931500.0
2011-09-29 14:00:00,31.21,31.31,30.86,31.15,2104000.0,24.011,24.088,23.7418,23.9649,2104000.0
2011-09-29 14:30:00,31.14,31.25,30.82,31.07,1898100.0,23.9572,24.0418,23.711,23.9033,1898100.0
2011-09-29 15:00:00,31.06,31.12,30.64,30.93,2592800.0,23.8956,23.9418,23.5725,23.7956,2592800.0
2011-09-29 15:30:00,30.93,31.36,30.9,31.35,4302300.0,23.7956,24.1264,23.7725,24.1187,4302300.0
2011-09-30 09:30:00,30.81,30.91,30.37,30.58,3377600.0,23.7033,23.7802,23.3648,23.5263,3377600.0
2011-09-30 10:00:00,30.58,31.19,30.53,30.72,2728600.0,23.5263,23.9956,23.4879,23.634,2728600.0
2011-09-30 10:30:00,30.72,31.1,30.61,30.83,1809600.0,23.634,23.9264,23.5494,23.7187,1809600.0
2011-09-30 11:00:00,30.83,31.53,30.83,31.4,1666500.0,23.7187,24.2572,23.7187,24.1572,1666500.0
2011-09-30 11:30:00,31.4,31.78,31.38,31.55,1698500.0,24.1572,24.4495,24.1418,24.2726,1698500.0
2011-09-30 12:00:00,31.54,31.65,31.24,31.56,935200.0,24.2649,24.3495,24.0341,24.2803,935200.0
2011-09-30 12:30:00,31.56,31.62,31.34,31.35,684400.0,24.2803,24.3265,24.111,24.1187,684400.0
2011-09-30 13:00:00,31.35,31.47,31.21,31.28,736700.0,24.1187,24.2111,24.011,24.0649,736700.0
2011-09-30 13:30:00,31.29,31.45,31.01,31.03,962300.0,24.0726,24.1957,23.8572,23.8725,962300.0
2011-09-30 14:00:00,31.02,31.15,30.51,30.66,1580600.0,23.8648,23.9649,23.4725,23.5879,1580600.0
2011-09-30 14:30:00,30.66,30.82,30.52,30.74,1430400.0,23.5879,23.711,23.4802,23.6494,1430400.0
2011-09-30 15:00:00,30.74,30.86,30.51,30.51,1461500.0,23.6494,23.7418,23.4725,23.4725,1461500.0
2011-09-30 15:30:00,30.51,30.83,30.37,30.45,3894300.0,23.4725,23.7187,23.3648,23.4263,3894300.0
2011-10-03 09:30:00,30.22,31.29,30.1,30.65,4367300.0,23.2494,24.0726,23.1571,23.5802,4367300.0
2011-10-03 10:00:00,30.67,31.26,30.5,30.7,3687400.0,23.5956,24.0495,23.4648,23.6187,3687400.0
2011-10-03 10:30:00,30.7,30.78,30.24,30.45,2212100.0,23.6187,23.6802,23.2648,23.4263,2212100.0
2011-10-03 11:00:00,30.46,31.1,30.27,31.04,2475400.0,23.434,23.9264,23.2878,23.8802,2475400.0
2011-10-03 11:30:00,31.04,31.57,30.94,31.4,2190000.0,23.8802,24.288,23.8033,24.1572,2190000.0
2011-10-03 12:00:00,31.38,31.48,31.0,31.02,1287600.0,24.1418,24.2187,23.8495,23.8648,1287600.0
2011-10-03 12:30:00,31.01,31.06,30.8,30.82,1441400.0,23.8572,23.8956,23.6956,23.711,1441400.0
2011-10-03 13:00:00,30.82,30.82,30.19,30.59,2260500.0,23.711,23.711,23.2263,23.534,2260500.0
2011-10-03 13:30:00,30.59,30.62,30.14,30.33,1814700.0,23.534,23.5571,23.1878,23.334,1814700.0
2011-10-03 14:00:00,30.34,30.5,30.22,30.31,1563900.0,23.3417,23.4648,23.2494,23.3186,1563900.0
2011-10-03 14:30:00,30.31,30.38,30.01,30.21,2075100.0,23.3186,23.3725,23.0878,23.2417,2075100.0
2011-10-03 15:00:00,30.21,30.5,30.09,30.11,1901700.0,23.2417,23.4648,23.1494,23.1648,1901700.0
2011-10-03 15:30:00,30.11,30.39,29.85,29.85,3771200.0,23.1648,23.3802,22.9647,22.9647,3771200.0
2011-10-04 09:30:00,29.32,29.86,29.09,29.31,3769500.0,22.557,22.9724,22.38,22.5493,3769500.0
2011-10-04 10:00:00,29.31,29.63,28.85,29.61,4744300.0,22.5493,22.7955,22.1954,22.7801,4744300.0
2011-10-04 10:30:00,29.63,30.49,29.53,30.21,4404200.0,22.7955,23.4571,22.7185,23.2417,4404200.0
2011-10-04 11:00:00,30.21,30.75,30.02,30.29,2948900.0,23.2417,23.6571,23.0955,23.3032,2948900.0
2011-10-04 11:30:00,30.29,30.75,30.05,30.72,1779300.0,23.3032,23.6571,23.1186,23.634,1779300.0
2011-10-04 12:00:00,30.73,31.45,30.71,31.04,3022900.0,23.6417,24.1957,23.6264,23.8802,3022900.0
2011-10-04 12:30:00,31.04,31.49,30.97,31.3,1712600.0,23.8802,24.2264,23.8264,24.0803,1712600.0
2011-10-04 13:00:00,31.3,31.36,30.87,30.96,1678000.0,24.0803,24.1264,23.7494,23.8187,1678000.0
2011-10-04 13:30:00,30.95,31.13,30.64,30.66,1877700.0,23.811,23.9495,23.5725,23.5879,1877700.0
2011-10-04 14:00:00,30.66,30.84,30.22,30.41,1795900.0,23.5879,23.7264,23.2494,23.3956,1795900.0
2011-10-04 14:30:00,30.41,30.67,30.03,30.11,2268800.0,23.3956,23.5956,23.1032,23.1648,2268800.0
2011-10-04 15:00:00,30.1,30.81,29.99,30.67,2261900.0,23.1571,23.7033,23.0724,23.5956,2261900.0
2011-10-04 15:30:00,30.67,32.32,30.66,32.16,5464900.0,23.5956,24.865,23.5879,24.7419,5464900.0
2011-10-05 09:30:00,31.79,32.47,31.45,32.25,4279100.0,24.4572,24.9804,24.1957,24.8111,4279100.0
2011-10-05 10:00:00,32.24,33.07,32.22,32.89,4879600.0,24.8034,25.442,24.7881,25.3035,4879600.0
2011-10-05 10:30:00,32.9,33.56,32.9,33.46,3497700.0,25.3112,25.819,25.3112,25.742,3497700.0
2011-10-05 11:00:00,33.47,33.53,32.99,33.1,1997100.0,25.7497,25.7959,25.3804,25.4651,1997100.0
2011-10-05 11:30:00,33.1,33.75,33.1,33.6,1716000.0,25.4651,25.9651,25.4651,25.8497,1716000.0
2011-10-05 12:00:00,33.63,33.73,33.2,33.36,2527800.0,25.8728,25.9498,25.542,25.6651,2527800.0
2011-10-05 12:30:00,33.36,33.5,33.25,33.27,1407200.0,25.6651,25.7728,25.5805,25.5959,1407200.0
2011-10-05 13:00:00,33.27,33.62,33.27,33.58,1042500.0,25.5959,25.8651,25.5959,25.8344,1042500.0
2011-10-05 13:30:00,33.58,33.95,33.51,33.91,1640600.0,25.8344,26.119,25.7805,26.0882,1640600.0
2011-10-05 14:00:00,33.91,33.97,33.6,33.76,2110000.0,26.0882,26.1344,25.8497,25.9728,2110000.0
2011-10-05 14:30:00,33.77,33.83,33.3,33.64,2001900.0,25.9805,26.0267,25.6189,25.8805,2001900.0
2011-10-05 15:00:00,33.65,33.9,33.44,33.86,2625700.0,25.8882,26.0805,25.7266,26.0498,2625700.0
2011-10-05 15:30:00,33.86,34.45,33.84,34.42,6699600.0,26.0498,26.5037,26.0344,26.4806,6699600.0
2011-10-06 09:30:00,34.9,35.4,34.15,34.51,5236500.0,26.8499,27.2345,26.2729,26.5498,5236500.0
2011-10-06 10:00:00,34.5,34.99,34.09,34.76,3141600.0,26.5421,26.9191,26.2267,26.7422,3141600.0
2011-10-06 10:30:00,34.77,35.15,34.38,34.54,2926000.0,26.7499,27.0422,26.4498,26.5729,2926000.0
2011-10-06 11:00:00,34.54,34.96,34.4,34.87,2113900.0,26.5729,26.896,26.4652,26.8268,2113900.0
2011-10-06 11:30:00,34.86,35.37,34.86,34.98,2172500.0,26.8191,27.2115,26.8191,26.9114,2172500.0
2011-10-06 12:00:00,34.97,35.14,34.7,35.06,1140200.0,26.9037,27.0345,26.696,26.973,1140200.0
2011-10-06 12:30:00,35.06,35.1,34.71,34.72,1286800.0,26.973,27.0037,26.7037,26.7114,1286800.0
2011-10-06 13:00:00,34.71,34.78,34.4,34.55,1741000.0,26.7037,26.7576,26.4652,26.5806,1741000.0
2011-10-06 13:30:00,34.54,34.68,34.38,34.55,1493900.0,26.5729,26.6806,26.4498,26.5806,1493900.0
2011-10-06 14:00:00,34.55,35.07,34.48,34.89,1839400.0,26.5806,26.9807,26.5268,26.8422,1839400.0
2011-10-06 14:30:00,34.88,34.95,34.53,34.69,1558600.0,26.8345,26.8883,26.5652,26.6883,1558600.0
2011-10-06 15:00:00,34.69,34.78,34.42,34.43,2211700.0,26.6883,26.7576,26.4806,26.4883,2211700.0
2011-10-06 15:30:00,34.42,34.91,34.4,34.86,3651000.0,26.4806,26.8576,26.4652,26.8191,3651000.0
2011-10-07 09:30:00,35.55,35.72,34.91,35.3,3929800.0,27.3499,27.4807,26.8576,27.1576,3929800.0
2011-10-07 10:00:00,35.3,35.66,34.87,35.55,3063400.0,27.1576,27.4346,26.8268,27.3499,3063400.0
2011-10-07 10:30:00,35.55,35.65,35.22,35.26,1936100.0,27.3499,27.4269,27.0961,27.1268,1936100.0
2011-10-07 11:00:00,35.26,35.26,34.89,35.04,2070600.0,27.1268,27.1268,26.8422,26.9576,2070600.0
2011-10-07 11:30:00,35.04,35.09,34.69,34.82,1449800.0,26.9576,26.9961,26.6883,26.7883,1449800.0
2011-10-07 12:00:00,34.8,34.86,34.02,34.33,2417500.0,26.7729,26.8191,26.1729,26.4114,2417500.0
2011-10-07 12:30:00,34.32,34.34,33.85,33.96,1736300.0,26.4037,26.4191,26.0421,26.1267,1736300.0
2011-10-07 13:00:00,33.96,34.19,33.84,34.04,1191300.0,26.1267,26.3036,26.0344,26.1882,1191300.0
2011-10-07 13:30:00,34.05,34.07,33.57,33.8,1859800.0,26.1959,26.2113,25.8267,26.0036,1859800.0
2011-10-07 14:00:00,33.81,34.2,33.81,34.09,1446300.0,26.0113,26.3113,26.0113,26.2267,1446300.0
2011-10-07 14:30:00,34.09,34.09,33.76,33.92,1542700.0,26.2267,26.2267,25.9728,26.0959,1542700.0
2011-10-07 15:00:00,33.92,34.43,33.87,34.42,1927700.0,26.0959,26.4883,26.0575,26.4806,1927700.0
2011-10-07 15:30:00,34.42,34.46,33.9,34.0,3513500.0,26.4806,26.5114,26.0805,26.1575,3513500.0
2011-10-10 09:30:00,35.17,35.84,35.15,35.8,3082200.0,27.0576,27.5731,27.0422,27.5423,3082200.0
2011-10-10 10:00:00,35.8,36.16,35.61,35.74,1962100.0,27.5423,27.8192,27.3961,27.4961,1962100.0
2011-10-10 10:30:00,35.75,35.81,35.28,35.35,1759200.0,27.5038,27.55,27.1422,27.1961,1759200.0
2011-10-10 11:00:00,35.36,35.56,35.31,35.54,916500.0,27.2038,27.3576,27.1653,27.3423,916500.0
2011-10-10 11:30:00,35.54,35.78,35.52,35.73,872800.0,27.3423,27.5269,27.3269,27.4884,872800.0
2011-10-10 12:00:00,35.72,35.87,35.68,35.69,756600.0,27.4807,27.5961,27.45,27.4577,756600.0
2011-10-10 12:30:00,35.68,35.69,35.48,35.61,703300.0,27.45,27.4577,27.2961,27.3961,703300.0
2011-10-10 13:00:00,35.61,35.85,35.56,35.77,663600.0,27.3961,27.5808,27.3576,27.5192,663600.0
2011-10-10 13:30:00,35.77,35.83,35.64,35.75,618900.0,27.5192,27.5654,27.4192,27.5038,618900.0
2011-10-10 14:00:00,35.75,35.79,35.6,35.69,856900.0,27.5038,27.5346,27.3884,27.4577,856900.0
2011-10-10 14:30:00,35.69,35.81,35.65,35.67,639100.0,27.4577,27.55,27.4269,27.4423,639100.0
2011-10-10 15:00:00,35.67,35.68,35.31,35.48,1411000.0,27.4423,27.45,27.1653,27.2961,1411000.0
2011-10-10 15:30:00,35.46,36.08,35.38,36.05,3053800.0,27.2807,27.7577,27.2192,27.7346,3053800.0
2011-10-11 09:30:00,34.92,35.35,34.62,35.05,3631700.0,26.8653,27.1961,26.6345,26.9653,3631700.0
2011-10-11 10:00:00,35.04,35.8,34.94,35.78,2083600.0,26.9576,27.5423,26.8807,27.5269,2083600.0
2011-10-11 10:30:00,35.79,35.9,35.6,35.72,1269500.0,27.5346,27.6192,27.3884,27.4807,1269500.0
2011-10-11 11:00:00,35.71,35.75,35.25,35.41,1282700.0,27.473,27.5038,27.1191,27.2422,1282700.0
2011-10-11 11:30:00,35.4,35.84,35.38,35.76,1050700.0,27.2345,27.5731,27.2192,27.5115,1050700.0
2011-10-11 12:00:00,35.77,36.01,35.63,35.84,932700.0,27.5192,27.7038,27.4115,27.5731,932700.0
2011-10-11 12:30:00,35.84,35.95,35.56,35.71,1001700.0,27.5731,27.6577,27.3576,27.473,1001700.0
2011-10-11 13:00:00,35.71,35.75,35.44,35.63,1042800.0,27.473,27.5038,27.2653,27.4115,1042800.0
2011-10-11 13:30:00,35.64,35.72,35.47,35.61,1377700.0,27.4192,27.4807,27.2884,27.3961,1377700.0
2011-10-11 14:00:00,35.62,35.65,35.19,35.23,1688500.0,27.4038,27.4269,27.073,27.1038,1688500.0
2011-10-11 14:30:00,35.23,35.29,34.9,35.07,1674300.0,27.1038,27.1499,26.8499,26.9807,1674300.0
2011-10-11 15:00:00,35.07,35.31,35.02,35.1,2006000.0,26.9807,27.1653,26.9422,27.0037,2006000.0
2011-10-11 15:30:00,35.1,35.53,35.1,35.47,2663600.0,27.0037,27.3346,27.0037,27.2884,2663600.0
2011-10-12 09:30:00,36.61,37.18,36.4,36.83,4841300.0,28.3616,28.8032,28.199,28.5321,4841300.0
2011-10-12 10:00:00,36.83,37.05,36.45,36.99,2511400.0,28.5321,28.7025,28.2377,28.656,2511400.0
2011-10-12 10:30:00,36.99,37.35,36.83,37.05,2994800.0,28.656,28.9349,28.5321,28.7025,2994800.0
2011-10-12 11:00:00,37.04,37.14,36.94,36.95,1290700.0,28.6948,28.7722,28.6173,28.625,1290700.0
2011-10-12 11:30:00,36.95,37.23,36.9,36.92,1328300.0,28.625,28.842,28.5863,28.6018,1328300.0
2011-10-12 12:00:00,36.93,37.02,36.71,36.95,1021900.0,28.6095,28.6793,28.4391,28.625,1021900.0
2011-10-12 12:30:00,36.95,36.96,36.73,36.85,1038300.0,28.625,28.6328,28.4546,28.5476,1038300.0
2011-10-12 13:00:00,36.84,37.09,36.8,36.88,1133300.0,28.5398,28.7335,28.5088,28.5708,1133300.0
2011-10-12 13:30:00,36.89,36.92,36.75,36.8,814900.0,28.5786,28.6018,28.4701,28.5088,814900.0
2011-10-12 14:00:00,36.8,36.98,36.75,36.91,1151100.0,28.5088,28.6483,28.4701,28.594,1151100.0
2011-10-12 14:30:00,36.92,37.04,36.17,36.25,2299100.0,28.6018,28.6948,28.0208,28.0827,2299100.0
2011-10-12 15:00:00,36.25,36.33,35.59,35.91,4152400.0,28.0827,28.1447,27.5714,27.8194,4152400.0
2011-10-12 15:30:00,35.91,36.29,35.82,35.88,3701200.0,27.8194,28.1137,27.7496,27.7961,3701200.0
2011-10-13 09:30:00,35.5,35.5,34.44,34.67,4024300.0,27.5017,27.5017,26.6805,26.8587,4024300.0
2011-10-13 10:00:00,34.66,34.74,34.16,34.48,3446400.0,26.851,26.913,26.4636,26.7115,3446400.0
2011-10-13 10:30:00,34.47,34.6,34.28,34.45,1659600.0,26.7038,26.8045,26.5566,26.6883,1659600.0
2011-10-13 11:00:00,34.44,34.91,34.39,34.8,1671500.0,26.6805,27.0447,26.6418,26.9594,1671500.0
2011-10-13 11:30:00,34.8,35.26,34.79,35.11,1460000.0,26.9594,27.3158,26.9517,27.1996,1460000.0
2011-10-13 12:00:00,35.11,35.36,34.79,34.8,1075800.0,27.1996,27.3933,26.9517,26.9594,1075800.0
2011-10-13 12:30:00,34.8,35.14,34.65,35.12,988800.0,26.9594,27.2228,26.8432,27.2073,988800.0
2011-10-13 13:00:00,35.12,35.28,34.75,35.11,1581800.0,27.2073,27.3313,26.9207,27.1996,1581800.0
2011-10-13 13:30:00,35.12,35.25,34.86,34.9,1509300.0,27.2073,27.3081,27.0059,27.0369,1509300.0
2011-10-13 14:00:00,34.9,35.01,34.67,34.81,1295600.0,27.0369,27.1221,26.8587,26.9672,1295600.0
2011-10-13 14:30:00,34.81,35.35,34.75,35.12,1636200.0,26.9672,27.3855,26.9207,27.2073,1636200.0
2011-10-13 15:00:00,35.12,35.41,35.0,35.01,1613500.0,27.2073,27.432,27.1144,27.1221,1613500.0
2011-10-13 15:30:00,35.02,35.35,34.82,35.24,2382900.0,27.1299,27.3855,26.9749,27.3003,2382900.0
2011-10-14 09:30:00,36.75,37.2,36.38,36.92,3831500.0,28.4701,28.8187,28.1835,28.6018,3831500.0
2011-10-14 10:00:00,36.91,37.1,36.35,36.36,2552900.0,28.594,28.7412,28.1602,28.168,2552900.0
2011-10-14 10:30:00,36.36,36.67,36.17,36.59,1427900.0,28.168,28.4081,28.0208,28.3461,1427900.0
2011-10-14 11:00:00,36.6,36.61,36.1,36.14,1139000.0,28.3539,28.3616,27.9665,27.9975,1139000.0
2011-10-14 11:30:00,36.14,36.42,36.1,36.23,911300.0,27.9975,28.2144,27.9665,28.0673,911300.0
2011-10-14 12:00:00,36.23,36.36,36.1,36.13,840900.0,28.0673,28.168,27.9665,27.9898,840900.0
2011-10-14 12:30:00,36.13,36.35,36.07,36.23,847200.0,27.9898,28.1602,27.9433,28.0673,847200.0
2011-10-14 13:00:00,36.22,36.54,36.21,36.27,881800.0,28.0595,28.3074,28.0518,28.0982,881800.0
2011-10-14 13:30:00,36.27,36.62,36.23,36.6,1075000.0,28.0982,28.3694,28.0673,28.3539,1075000.0
2011-10-14 14:00:00,36.59,36.6,36.41,36.55,1406500.0,28.3461,28.3539,28.2067,28.3152,1406500.0
2011-10-14 14:30:00,36.54,36.75,36.53,36.71,1014800.0,28.3074,28.4701,28.2997,28.4391,1014800.0
2011-10-14 15:00:00,36.72,36.75,36.54,36.73,1070200.0,28.4469,28.4701,28.3074,28.4546,1070200.0
2011-10-14 15:30:00,36.73,36.87,36.51,36.78,2738000.0,28.4546,28.5631,28.2842,28.4933,2738000.0
2011-10-17 09:30:00,36.16,36.2,34.93,34.99,3623000.0,28.013,28.044,27.0601,27.1066,3623000.0
2011-10-17 10:00:00,34.99,35.16,34.91,35.0,3184300.0,27.1066,27.2383,27.0447,27.1144,3184300.0
2011-10-17 10:30:00,35.0,35.4,34.91,35.37,1817100.0,27.1144,27.4243,27.0447,27.401,1817100.0
2011-10-17 11:00:00,35.36,35.5,35.25,35.47,1275700.0,27.3933,27.5017,27.3081,27.4785,1275700.0
2011-10-17 11:30:00,35.47,35.51,35.25,35.29,1067600.0,27.4785,27.5095,27.3081,27.339,1067600.0
2011-10-17 12:00:00,35.29,35.35,35.07,35.23,1097600.0,27.339,27.3855,27.1686,27.2926,1097600.0
2011-10-17 12:30:00,35.23,35.24,35.08,35.08,1269400.0,27.2926,27.3003,27.1764,27.1764,1269400.0
2011-10-17 13:00:00,35.08,35.38,35.04,35.27,928800.0,27.1764,27.4088,27.1454,27.3235,928800.0
2011-10-17 13:30:00,35.26,35.35,35.06,35.31,1019100.0,27.3158,27.3855,27.1609,27.3545,1019100.0
2011-10-17 14:00:00,35.3,35.32,35.1,35.12,1227700.0,27.3468,27.3623,27.1918,27.2073,1227700.0
2011-10-17 14:30:00,35.12,35.27,35.06,35.25,1108900.0,27.2073,27.3235,27.1609,27.3081,1108900.0
2011-10-17 15:00:00,35.26,35.48,35.14,35.28,1392700.0,27.3158,27.4862,27.2228,27.3313,1392700.0
2011-10-17 15:30:00,35.28,35.33,35.01,35.1,2977700.0,27.3313,27.37,27.1221,27.1918,2977700.0
2011-10-18 09:30:00,34.58,34.63,33.21,33.66,3856900.0,26.789,26.8277,25.7277,26.0763,3856900.0
2011-10-18 10:00:00,33.66,33.88,33.25,33.86,2781900.0,26.0763,26.2467,25.7587,26.2312,2781900.0
2011-10-18 10:30:00,33.87,34.35,33.76,34.1,2068800.0,26.239,26.6108,26.1538,26.4172,2068800.0
2011-10-18 11:00:00,34.11,34.37,33.99,34.05,1281400.0,26.4249,26.6263,26.3319,26.3784,1281400.0
2011-10-18 11:30:00,34.05,34.42,33.99,34.25,1599700.0,26.3784,26.6651,26.3319,26.5334,1599700.0
2011-10-18 12:00:00,34.26,34.32,33.99,34.18,1305100.0,26.5411,26.5876,26.3319,26.4791,1305100.0
2011-10-18 12:30:00,34.18,34.73,34.14,34.6,989900.0,26.4791,26.9052,26.4481,26.8045,989900.0
2011-10-18 13:00:00,34.59,34.68,34.21,34.44,757100.0,26.7968,26.8665,26.5024,26.6805,757100.0
2011-10-18 13:30:00,34.44,34.66,34.29,34.52,1009500.0,26.6805,26.851,26.5643,26.7425,1009500.0
2011-10-18 14:00:00,34.53,34.96,34.47,34.83,1311000.0,26.7503,27.0834,26.7038,26.9827,1311000.0
2011-10-18 14:30:00,34.84,35.0,34.63,34.87,1205700.0,26.9904,27.1144,26.8277,27.0137,1205700.0
2011-10-18 15:00:00,34.86,35.67,34.86,35.08,3626900.0,27.0059,27.6334,27.0059,27.1764,3626900.0
2011-10-18 15:30:00,35.1,35.59,34.95,35.36,4340700.0,27.1918,27.5714,27.0756,27.3933,4340700.0
2011-10-19 09:30:00,35.17,36.0,34.5,34.76,3654100.0,27.2461,27.8891,26.727,26.9285,3654100.0
2011-10-19 10:00:00,34.76,35.97,34.5,35.94,3046700.0,26.9285,27.8658,26.727,27.8426,3046700.0
2011-10-19 10:30:00,35.94,36.35,35.81,36.02,2370800.0,27.8426,28.1602,27.7419,27.9046,2370800.0
2011-10-19 11:00:00,36.03,36.15,35.74,35.75,1947500.0,27.9123,28.0053,27.6877,27.6954,1947500.0
2011-10-19 11:30:00,35.75,36.11,35.73,35.78,1406100.0,27.6954,27.9743,27.6799,27.7186,1406100.0
2011-10-19 12:00:00,35.78,36.04,35.6,35.69,1212600.0,27.7186,27.9201,27.5792,27.6489,1212600.0
2011-10-19 12:30:00,35.68,35.68,35.16,35.2,1981200.0,27.6412,27.6412,27.2383,27.2693,1981200.0
2011-10-19 13:00:00,35.17,35.48,35.05,35.07,1111500.0,27.2461,27.4862,27.1531,27.1686,1111500.0
2011-10-19 13:30:00,35.07,35.11,34.9,35.01,1304700.0,27.1686,27.1996,27.0369,27.1221,1304700.0
2011-10-19 14:00:00,35.01,35.02,34.21,34.28,2678200.0,27.1221,27.1299,26.5024,26.5566,2678200.0
2011-10-19 14:30:00,34.27,34.77,34.26,34.48,1623000.0,26.5488,26.9362,26.5411,26.7115,1623000.0
2011-10-19 15:00:00,34.47,34.74,34.35,34.42,1644700.0,26.7038,26.913,26.6108,26.6651,1644700.0
2011-10-19 15:30:00,34.44,34.67,34.26,34.39,2890800.0,26.6805,26.8587,26.5411,26.6418,2890800.0
2011-10-20 09:30:00,34.65,35.16,34.26,34.88,3306600.0,26.8432,27.2383,26.5411,27.0214,3306600.0
2011-10-20 10:00:00,34.88,35.7,34.87,35.22,3052000.0,27.0214,27.6567,27.0137,27.2848,3052000.0
2011-10-20 10:30:00,35.21,35.42,34.52,34.59,2597400.0,27.2771,27.4398,26.7425,26.7968,2597400.0
2011-10-20 11:00:00,34.59,34.61,33.61,34.16,3669000.0,26.7968,26.8122,26.0375,26.4636,3669000.0
2011-10-20 11:30:00,34.16,34.57,33.9,34.1,2514100.0,26.4636,26.7813,26.2622,26.4172,2514100.0
2011-10-20 12:00:00,34.11,34.13,33.78,33.86,1591900.0,26.4249,26.4404,26.1692,26.2312,1591900.0
2011-10-20 12:30:00,33.85,34.06,33.6,33.91,1914800.0,26.2235,26.3862,26.0298,26.27,1914800.0
2011-10-20 13:00:00,33.91,34.5,33.88,34.19,2292400.0,26.27,26.727,26.2467,26.4869,2292400.0
2011-10-20 13:30:00,34.23,34.51,34.08,34.46,1709000.0,26.5179,26.7348,26.4017,26.696,1709000.0
2011-10-20 14:00:00,34.45,34.62,34.23,34.36,1215000.0,26.6883,26.82,26.5179,26.6186,1215000.0
2011-10-20 14:30:00,34.37,34.85,34.27,34.69,1377900.0,26.6263,26.9982,26.5488,26.8742,1377900.0
2011-10-20 15:00:00,34.7,34.74,34.5,34.62,1295400.0,26.882,26.913,26.727,26.82,1295400.0
2011-10-20 15:30:00,34.62,34.97,34.57,34.8,2576300.0,26.82,27.0911,26.7813,26.9594,2576300.0
2011-10-21 09:30:00,35.92,36.12,35.43,35.98,4273500.0,27.8271,27.982,27.4475,27.8736,4273500.0
2011-10-21 10:00:00,35.98,36.39,35.65,36.19,2855600.0,27.8736,28.1912,27.6179,28.0363,2855600.0
2011-10-21 10:30:00,36.19,36.35,36.0,36.33,1967200.0,28.0363,28.1602,27.8891,28.1447,1967200.0
2011-10-21 11:00:00,36.32,36.36,36.06,36.29,2033800.0,28.137,28.168,27.9356,28.1137,2033800.0
2011-10-21 11:30:00,36.29,36.45,36.27,36.4,1404900.0,28.1137,28.2377,28.0982,28.199,1404900.0
2011-10-21 12:00:00,36.39,36.58,36.21,36.54,1796000.0,28.1912,28.3384,28.0518,28.3074,1796000.0
2011-10-21 12:30:00,36.54,36.63,36.2,36.21,1606900.0,28.3074,28.3771,28.044,28.0518,1606900.0
2011-10-21 13:00:00,36.2,36.27,36.03,36.1,1384000.0,28.044,28.0982,27.9123,27.9665,1384000.0
2011-10-21 13:30:00,36.11,36.2,35.99,36.01,1155600.0,27.9743,28.044,27.8813,27.8968,1155600.0
2011-10-21 14:00:00,36.01,36.25,35.98,36.19,1079800.0,27.8968,28.0827,27.8736,28.0363,1079800.0
2011-10-21 14:30:00,36.18,36.47,36.17,36.38,1360600.0,28.0285,28.2532,28.0208,28.1835,1360600.0
2011-10-21 15:00:00,36.39,36.54,36.37,36.43,1563300.0,28.1912,28.3074,28.1757,28.2222,1563300.0
2011-10-21 15:30:00,36.43,36.59,36.23,36.56,3054400.0,28.2222,28.3461,28.0673,28.3229,3054400.0
2011-10-24 09:30:00,38.57,38.91,38.2,38.59,5215900.0,29.88,30.1434,29.5934,29.8955,5215900.0
2011-10-24 10:00:00,38.58,38.99,38.5,38.89,2455100.0,29.8878,30.2054,29.8258,30.1279,2455100.0
2011-10-24 10:30:00,38.89,39.15,38.75,39.0,2472800.0,30.1279,30.3294,30.0195,30.2132,2472800.0
2011-10-24 11:00:00,38.99,39.2,38.95,39.12,2020000.0,30.2054,30.3681,30.1744,30.3061,2020000.0
2011-10-24 11:30:00,39.13,39.22,38.98,39.13,1778400.0,30.3139,30.3836,30.1977,30.3139,1778400.0
2011-10-24 12:00:00,39.13,39.39,39.08,39.38,1524200.0,30.3139,30.5153,30.2751,30.5075,1524200.0
2011-10-24 12:30:00,39.38,39.46,39.14,39.32,1482800.0,30.5075,30.5695,30.3216,30.4611,1482800.0
2011-10-24 13:00:00,39.32,39.46,39.29,39.39,1191700.0,30.4611,30.5695,30.4378,30.5153,1191700.0
2011-10-24 13:30:00,39.39,39.7,39.31,39.54,1445100.0,30.5153,30.7555,30.4533,30.6315,1445100.0
2011-10-24 14:00:00,39.54,39.65,39.41,39.61,1658400.0,30.6315,30.7167,30.5308,30.6857,1658400.0
2011-10-24 14:30:00,39.61,39.86,39.6,39.79,1668100.0,30.6857,30.8794,30.678,30.8252,1668100.0
2011-10-24 15:00:00,39.78,39.86,39.41,39.46,1830400.0,30.8174,30.8794,30.5308,30.5695,1830400.0
2011-10-24 15:30:00,39.46,39.59,39.31,39.5,3902900.0,30.5695,30.6702,30.4533,30.6005,3902900.0
2011-10-25 09:30:00,39.31,39.44,38.0,38.65,3563900.0,30.4533,30.554,29.4385,29.942,3563900.0
2011-10-25 10:00:00,38.64,38.95,38.22,38.86,2777700.0,29.9343,30.1744,29.6089,30.1047,2777700.0
2011-10-25 10:30:00,38.87,39.02,38.56,38.74,2470300.0,30.1125,30.2287,29.8723,30.0117,2470300.0
2011-10-25 11:00:00,38.74,38.85,38.59,38.76,1441900.0,30.0117,30.097,29.8955,30.0272,1441900.0
2011-10-25 11:30:00,38.74,38.93,38.61,38.74,929200.0,30.0117,30.1589,29.911,30.0117,929200.0
2011-10-25 12:00:00,38.74,39.07,38.7,38.98,1000400.0,30.0117,30.2674,29.9808,30.1977,1000400.0
2011-10-25 12:30:00,38.99,39.05,38.78,38.89,822700.0,30.2054,30.2519,30.0427,30.1279,822700.0
2011-10-25 13:00:00,38.89,39.05,38.78,38.78,902900.0,30.1279,30.2519,30.0427,30.0427,902900.0
2011-10-25 13:30:00,38.79,38.8,38.58,38.62,963000.0,30.0505,30.0582,29.8878,29.9188,963000.0
2011-10-25 14:00:00,38.63,38.63,38.36,38.56,1245200.0,29.9265,29.9265,29.7174,29.8723,1245200.0
2011-10-25 14:30:00,38.55,38.76,38.4,38.76,990100.0,29.8646,30.0272,29.7483,30.0272,990100.0
2011-10-25 15:00:00,38.75,38.94,38.33,38.4,1540000.0,30.0195,30.1667,29.6941,29.7483,1540000.0
2011-10-25 15:30:00,38.4,38.57,38.15,38.22,2843400.0,29.7483,29.88,29.5547,29.6089,2843400.0
2011-10-26 09:30:00,39.5,39.63,38.77,39.06,3742400.0,30.6005,30.7012,30.035,30.2596,3742400.0
2011-10-26 10:00:00,39.07,39.09,38.56,38.85,2007800.0,30.2674,30.2829,29.8723,30.097,2007800.0
2011-10-26 10:30:00,38.85,38.94,38.12,38.5,2360700.0,30.097,30.1667,29.5314,29.8258,2360700.0
2011-10-26 11:00:00,38.48,38.82,38.4,38.72,1293900.0,29.8103,30.0737,29.7483,29.9962,1293900.0
2011-10-26 11:30:00,38.71,38.95,38.59,38.59,1483700.0,29.9885,30.1744,29.8955,29.8955,1483700.0
2011-10-26 12:00:00,38.59,38.8,38.52,38.64,783300.0,29.8955,30.0582,29.8413,29.9343,783300.0
2011-10-26 12:30:00,38.64,38.83,38.53,38.56,736200.0,29.9343,30.0815,29.8491,29.8723,736200.0
2011-10-26 13:00:00,38.56,38.59,38.32,38.56,890100.0,29.8723,29.8955,29.6864,29.8723,890100.0
2011-10-26 13:30:00,38.56,39.01,38.56,38.87,1716000.0,29.8723,30.2209,29.8723,30.1125,1716000.0
2011-10-26 14:00:00,38.89,39.2,38.84,38.96,1592000.0,30.1279,30.3681,30.0892,30.1822,1592000.0
2011-10-26 14:30:00,38.95,39.27,38.92,39.05,1271600.0,30.1744,30.4223,30.1512,30.2519,1271600.0
2011-10-26 15:00:00,39.07,39.4,39.05,39.38,1268300.0,30.2674,30.523,30.2519,30.5075,1268300.0
2011-10-26 15:30:00,39.38,39.62,39.21,39.28,2879200.0,30.5075,30.6935,30.3759,30.4301,2879200.0
2011-10-27 09:30:00,42.62,43.2,41.9,41.95,6548700.0,33.0176,33.4669,32.4598,32.4985,6548700.0
2011-10-27 10:00:00,41.92,42.48,41.77,41.86,4283900.0,32.4753,32.9091,32.3591,32.4288,4283900.0
2011-10-27 10:30:00,41.86,42.14,41.63,42.1,3519300.0,32.4288,32.6457,32.2506,32.6147,3519300.0
2011-10-27 11:00:00,42.1,42.3,41.98,42.23,2531600.0,32.6147,32.7697,32.5218,32.7154,2531600.0
2011-10-27 11:30:00,42.23,42.28,41.95,42.09,2285400.0,32.7154,32.7542,32.4985,32.607,2285400.0
2011-10-27 12:00:00,42.1,42.4,42.07,42.39,1938600.0,32.6147,32.8471,32.5915,32.8394,1938600.0
2011-10-27 12:30:00,42.38,42.5,42.27,42.36,1295200.0,32.8316,32.9246,32.7464,32.8161,1295200.0
2011-10-27 13:00:00,42.36,42.81,42.36,42.7,1733700.0,32.8161,33.1648,32.8161,33.0795,1733700.0
2011-10-27 13:30:00,42.7,43.09,42.65,43.0,2083300.0,33.0795,33.3817,33.0408,33.312,2083300.0
2011-10-27 14:00:00,43.0,43.17,42.78,43.17,2597600.0,33.312,33.4436,33.1415,33.4436,2597600.0
2011-10-27 14:30:00,43.17,43.35,43.06,43.29,2283300.0,33.4436,33.5831,33.3584,33.5366,2283300.0
2011-10-27 15:00:00,43.29,43.5,43.11,43.12,2813600.0,33.5366,33.6993,33.3972,33.4049,2813600.0
2011-10-27 15:30:00,43.12,43.26,42.54,42.76,5193700.0,33.4049,33.5134,32.9556,33.126,5193700.0
2011-10-28 09:30:00,41.8,42.55,41.5,42.43,2770900.0,32.3823,32.9633,32.1499,32.8704,2770900.0
2011-10-28 10:00:00,42.43,42.75,42.21,42.65,2016800.0,32.8704,33.1183,32.6999,33.0408,2016800.0
2011-10-28 10:30:00,42.64,43.28,42.61,43.19,2336100.0,33.0331,33.5289,33.0098,33.4591,2336100.0
2011-10-28 11:00:00,43.19,43.48,43.0,43.34,1789500.0,33.4591,33.6838,33.312,33.5753,1789500.0
2011-10-28 11:30:00,43.35,43.4,42.56,42.64,1674800.0,33.5831,33.6218,32.9711,33.0331,1674800.0
2011-10-28 12:00:00,42.63,42.75,42.39,42.45,1118300.0,33.0253,33.1183,32.8394,32.8859,1118300.0
2011-10-28 12:30:00,42.44,42.71,42.38,42.68,850300.0,32.8781,33.0873,32.8316,33.064,850300.0
2011-10-28 13:00:00,42.68,43.04,42.63,42.95,1074200.0,33.064,33.3429,33.0253,33.2732,1074200.0
2011-10-28 13:30:00,42.96,42.97,42.56,42.65,805600.0,33.281,33.2887,32.9711,33.0408,805600.0
2011-10-28 14:00:00,42.64,42.69,42.31,42.51,1304200.0,33.0331,33.0718,32.7774,32.9323,1304200.0
2011-10-28 14:30:00,42.5,42.61,42.38,42.39,1184800.0,32.9246,33.0098,32.8316,32.8394,1184800.0
2011-10-28 15:00:00,42.4,42.64,42.32,42.55,1704300.0,32.8471,33.0331,32.7852,32.9633,1704300.0
2011-10-28 15:30:00,42.55,42.85,42.49,42.81,2755100.0,32.9633,33.1957,32.9169,33.1648,2755100.0
2011-10-31 09:30:00,40.95,41.63,40.8,41.15,2589000.0,31.7238,32.2506,31.6076,31.8788,2589000.0
2011-10-31 10:00:00,41.15,41.26,40.85,41.05,1754700.0,31.8788,31.964,31.6464,31.8013,1754700.0
2011-10-31 10:30:00,41.04,41.31,40.95,41.12,1331700.0,31.7935,32.0027,31.7238,31.8555,1331700.0
2011-10-31 11:00:00,41.11,41.35,41.1,41.28,1557900.0,31.8478,32.0337,31.84,31.9795,1557900.0
2011-10-31 11:30:00,41.28,41.34,41.1,41.17,931400.0,31.9795,32.026,31.84,31.8943,931400.0
2011-10-31 12:00:00,41.17,41.31,41.0,41.0,1007500.0,31.8943,32.0027,31.7626,31.7626,1007500.0
2011-10-31 12:30:00,41.0,41.19,40.89,41.0,976800.0,31.7626,31.9097,31.6773,31.7626,976800.0
2011-10-31 13:00:00,40.99,41.12,40.85,40.86,767600.0,31.7548,31.8555,31.6464,31.6541,767600.0
2011-10-31 13:30:00,40.86,41.2,40.86,41.04,844100.0,31.6541,31.9175,31.6541,31.7935,844100.0
2011-10-31 14:00:00,41.03,41.15,40.97,41.13,1072900.0,31.7858,31.8788,31.7393,31.8633,1072900.0
2011-10-31 14:30:00,41.13,41.22,41.05,41.09,888400.0,31.8633,31.933,31.8013,31.8323,888400.0
2011-10-31 15:00:00,41.09,41.12,40.8,40.8,1376500.0,31.8323,31.8555,31.6076,31.6076,1376500.0
2011-10-31 15:30:00,40.8,40.9,40.25,40.25,4691300.0,31.6076,31.6851,31.1815,31.1815,4691300.0
2011-11-01 09:30:00,37.56,38.19,36.52,38.16,6540000.0,29.0976,29.5857,28.2919,29.5624,6540000.0
2011-11-01 10:00:00,38.16,38.48,37.86,38.36,3259500.0,29.5624,29.8103,29.33,29.7174,3259500.0
2011-11-01 10:30:00,38.37,38.83,38.33,38.55,2217500.0,29.7251,30.0815,29.6941,29.8646,2217500.0
2011-11-01 11:00:00,38.53,38.94,38.37,38.7,1359900.0,29.8491,30.1667,29.7251,29.9808,1359900.0
2011-11-01 11:30:00,38.7,38.8,38.28,38.29,2304000.0,29.9808,30.0582,29.6554,29.6631,2304000.0
2011-11-01 12:00:00,38.28,38.7,38.02,38.68,1786100.0,29.6554,29.9808,29.454,29.9653,1786100.0
2011-11-01 12:30:00,38.67,39.0,38.57,38.57,1180400.0,29.9575,30.2132,29.88,29.88,1180400.0
2011-11-01 13:00:00,38.57,39.16,38.47,39.09,1513100.0,29.88,30.3371,29.8026,30.2829,1513100.0
2011-11-01 13:30:00,39.1,39.5,38.65,38.77,2838100.0,30.2906,30.6005,29.942,30.035,2838100.0
2011-11-01 14:00:00,38.78,39.6,38.66,39.41,1921600.0,30.0427,30.678,29.9498,30.5308,1921600.0
2011-11-01 14:30:00,39.4,39.65,39.16,39.22,1731900.0,30.523,30.7167,30.3371,30.3836,1731900.0
2011-11-01 15:00:00,39.22,39.27,38.77,38.88,2008300.0,30.3836,30.4223,30.035,30.1202,2008300.0
2011-11-01 15:30:00,38.88,39.34,38.7,38.75,3655800.0,30.1202,30.4766,29.9808,30.0195,3655800.0
2011-11-02 09:30:00,40.1,40.22,39.35,39.52,2257800.0,31.0653,31.1583,30.4843,30.616,2257800.0
2011-11-02 10:00:00,39.52,39.69,39.18,39.46,2758800.0,30.616,30.7477,30.3526,30.5695,2758800.0
2011-11-02 10:30:00,39.45,39.83,39.15,39.64,2191300.0,30.5618,30.8562,30.3294,30.709,2191300.0
2011-11-02 11:00:00,39.65,39.77,39.46,39.52,953900.0,30.7167,30.8097,30.5695,30.616,953900.0
2011-11-02 11:30:00,39.51,39.59,39.4,39.44,914800.0,30.6083,30.6702,30.523,30.554,914800.0
2011-11-02 12:00:00,39.45,39.58,39.35,39.4,879900.0,30.5618,30.6625,30.4843,30.523,879900.0
2011-11-02 12:30:00,39.4,39.59,39.19,39.2,1344600.0,30.523,30.6702,30.3604,30.3681,1344600.0
2011-11-02 13:00:00,39.2,39.32,38.86,39.17,1699800.0,30.3681,30.4611,30.1047,30.3449,1699800.0
2011-11-02 13:30:00,39.17,39.49,39.12,39.27,800100.0,30.3449,30.5928,30.3061,30.4223,800100.0
2011-11-02 14:00:00,39.28,39.48,39.13,39.34,1047900.0,30.4301,30.585,30.3139,30.4766,1047900.0
2011-11-02 14:30:00,39.34,39.71,39.27,39.65,1035200.0,30.4766,30.7632,30.4223,30.7167,1035200.0
2011-11-02 15:00:00,39.65,39.91,39.46,39.68,1224200.0,30.7167,30.9181,30.5695,30.74,1224200.0
2011-11-02 15:30:00,39.68,39.86,39.53,39.8,2052300.0,30.74,30.8794,30.6238,30.8329,2052300.0
2011-11-03 09:30:00,40.36,40.52,39.58,39.85,2530200.0,31.2668,31.3907,30.6625,30.8717,2530200.0
2011-11-03 10:00:00,39.85,40.0,39.27,39.84,2200600.0,30.8717,30.9879,30.4223,30.8639,2200600.0
2011-11-03 10:30:00,39.84,40.42,39.84,39.99,1700900.0,30.8639,31.3132,30.8639,30.9801,1700900.0
2011-11-03 11:00:00,39.99,40.19,39.81,40.09,1417200.0,30.9801,31.1351,30.8407,31.0576,1417200.0
2011-11-03 11:30:00,40.08,40.16,39.63,39.64,1114900.0,31.0498,31.1118,30.7012,30.709,1114900.0
2011-11-03 12:00:00,39.64,40.1,39.63,40.04,1131100.0,30.709,31.0653,30.7012,31.0188,1131100.0
2011-11-03 12:30:00,40.05,40.28,39.84,40.19,953900.0,31.0266,31.2048,30.8639,31.1351,953900.0
2011-11-03 13:00:00,40.18,40.27,40.01,40.04,790100.0,31.1273,31.197,30.9956,31.0188,790100.0
2011-11-03 13:30:00,40.04,40.32,40.0,40.15,925000.0,31.0188,31.2358,30.9879,31.1041,925000.0
2011-11-03 14:00:00,40.15,40.31,40.0,40.01,1051600.0,31.1041,31.228,30.9879,30.9956,1051600.0
2011-11-03 14:30:00,40.01,40.1,39.84,39.95,1366000.0,30.9956,31.0653,30.8639,30.9491,1366000.0
2011-11-03 15:00:00,39.95,40.1,39.94,40.07,1189300.0,30.9491,31.0653,30.9414,31.0421,1189300.0
2011-11-03 15:30:00,40.06,40.18,39.98,40.1,2968400.0,31.0343,31.1273,30.9724,31.0653,2968400.0
2011-11-04 09:30:00,39.88,40.21,39.53,39.53,1861600.0,30.8949,31.1505,30.6238,30.6238,1861600.0
2011-11-04 10:00:00,39.55,39.81,39.53,39.68,1936300.0,30.6392,30.8407,30.6238,30.74,1936300.0
2011-11-04 10:30:00,39.69,39.77,39.41,39.72,1182100.0,30.7477,30.8097,30.5308,30.7709,1182100.0
2011-11-04 11:00:00,39.73,39.8,39.53,39.67,1283000.0,30.7787,30.8329,30.6238,30.7322,1283000.0
2011-11-04 11:30:00,39.66,39.83,39.66,39.72,1147200.0,30.7245,30.8562,30.7245,30.7709,1147200.0
2011-11-04 12:00:00,39.73,40.02,39.7,40.01,1378800.0,30.7787,31.0034,30.7555,30.9956,1378800.0
2011-11-04 12:30:00,40.01,40.02,39.83,39.86,885700.0,30.9956,31.0034,30.8562,30.8794,885700.0
2011-11-04 13:00:00,39.86,40.11,39.7,40.1,1008000.0,30.8794,31.0731,30.7555,31.0653,1008000.0
2011-11-04 13:30:00,40.1,40.5,40.09,40.25,1199300.0,31.0653,31.3752,31.0576,31.1815,1199300.0
2011-11-04 14:00:00,40.24,40.28,40.07,40.24,814600.0,31.1738,31.2048,31.0421,31.1738,814600.0
2011-11-04 14:30:00,40.24,40.35,40.02,40.12,1153500.0,31.1738,31.259,31.0034,31.0808,1153500.0
2011-11-04 15:00:00,40.12,40.17,39.93,40.11,1025300.0,31.0808,31.1196,30.9336,31.0731,1025300.0
2011-11-04 15:30:00,40.11,40.41,40.08,40.32,2045700.0,31.0731,31.3055,31.0498,31.2358,2045700.0
2011-11-07 09:30:00,40.08,40.9,40.0,40.54,2148100.0,31.0498,31.6851,30.9879,31.4062,2148100.0
2011-11-07 10:00:00,40.54,40.6,40.2,40.33,2233400.0,31.4062,31.4527,31.1428,31.2435,2233400.0
2011-11-07 10:30:00,40.32,40.49,40.14,40.27,1414700.0,31.2358,31.3675,31.0963,31.197,1414700.0
2011-11-07 11:00:00,40.26,40.49,40.2,40.37,1470000.0,31.1893,31.3675,31.1428,31.2745,1470000.0
2011-11-07 11:30:00,40.36,40.54,40.3,40.46,1505100.0,31.2668,31.4062,31.2203,31.3442,1505100.0
2011-11-07 12:00:00,40.46,40.64,40.27,40.31,787500.0,31.3442,31.4837,31.197,31.228,787500.0
2011-11-07 12:30:00,40.3,40.45,40.21,40.39,859300.0,31.2203,31.3365,31.1505,31.29,859300.0
2011-11-07 13:00:00,40.39,40.67,40.36,40.67,424400.0,31.29,31.5069,31.2668,31.5069,424400.0
2011-11-07 13:30:00,40.67,40.88,40.47,40.8,553800.0,31.5069,31.6696,31.352,31.6076,553800.0
2011-11-07 14:00:00,40.8,41.04,40.71,40.93,1359000.0,31.6076,31.7935,31.5379,31.7083,1359000.0
2011-11-07 14:30:00,40.92,41.1,40.84,41.09,977200.0,31.7006,31.84,31.6386,31.8323,977200.0
2011-11-07 15:00:00,41.09,41.19,40.98,41.01,1601800.0,31.8323,31.9097,31.7471,31.7703,1601800.0
2011-11-07 15:30:00,41.0,41.38,40.92,41.27,2891900.0,31.7626,32.0569,31.7006,31.9717,2891900.0
2011-11-08 09:30:00,41.83,41.83,41.3,41.82,2343200.0,32.4056,32.4056,31.995,32.3978,2343200.0
2011-11-08 10:00:00,41.8,41.86,40.89,41.12,2285400.0,32.3823,32.4288,31.6773,31.8555,2285400.0
2011-11-08 10:30:00,41.13,41.74,41.02,41.47,1879700.0,31.8633,32.3358,31.7781,32.1267,1879700.0
2011-11-08 11:00:00,41.46,41.6,40.92,41.19,1255200.0,32.1189,32.2274,31.7006,31.9097,1255200.0
2011-11-08 11:30:00,41.19,41.42,41.06,41.35,790500.0,31.9097,32.0879,31.809,32.0337,790500.0
2011-11-08 12:00:00,41.36,41.76,41.24,41.69,995600.0,32.0414,32.3513,31.9485,32.2971,995600.0
2011-11-08 12:30:00,41.69,41.83,41.41,41.5,927700.0,32.2971,32.4056,32.0802,32.1499,927700.0
2011-11-08 13:00:00,41.5,41.73,41.38,41.67,881000.0,32.1499,32.3281,32.0569,32.2816,881000.0
2011-11-08 13:30:00,41.66,42.0,41.64,41.8,1169100.0,32.2739,32.5373,32.2584,32.3823,1169100.0
2011-11-08 14:00:00,41.79,42.0,41.6,41.99,1085200.0,32.3746,32.5373,32.2274,32.5295,1085200.0
2011-11-08 14:30:00,42.0,42.04,41.78,41.85,836400.0,32.5373,32.5682,32.3668,32.421,836400.0
2011-11-08 15:00:00,41.84,42.05,41.7,41.99,1277200.0,32.4133,32.576,32.3048,32.5295,1277200.0
2011-11-08 15:30:00,41.99,42.1,41.78,41.9,2131800.0,32.5295,32.6147,32.3668,32.4598,2131800.0
2011-11-09 09:30:00,40.43,40.8,40.15,40.29,2603900.0,31.321,31.6076,31.1041,31.2125,2603900.0
2011-11-09 10:00:00,40.28,40.65,40.22,40.5,1695300.0,31.2048,31.4914,31.1583,31.3752,1695300.0
2011-11-09 10:30:00,40.5,40.93,40.28,40.59,1638200.0,31.3752,31.7083,31.2048,31.4449,1638200.0
2011-11-09 11:00:00,40.59,40.85,40.44,40.46,1426100.0,31.4449,31.6464,31.3287,31.3442,1426100.0
2011-11-09 11:30:00,40.46,40.62,40.35,40.51,1031700.0,31.3442,31.4682,31.259,31.383,1031700.0
2011-11-09 12:00:00,40.51,40.56,40.1,40.13,1102200.0,31.383,31.4217,31.0653,31.0886,1102200.0
2011-11-09 12:30:00,40.13,40.16,40.02,40.11,1039600.0,31.0886,31.1118,31.0034,31.0731,1039600.0
2011-11-09 13:00:00,40.11,40.12,39.6,39.71,1432600.0,31.0731,31.0808,30.678,30.7632,1432600.0
2011-11-09 13:30:00,39.71,39.71,38.77,38.91,2733300.0,30.7632,30.7632,30.035,30.1434,2733300.0
2011-11-09 14:00:00,38.92,39.09,38.38,38.94,3161100.0,30.1512,30.2829,29.7329,30.1667,3161100.0
2011-11-09 14:30:00,38.95,38.99,38.5,38.76,2229900.0,30.1744,30.2054,29.8258,30.0272,2229900.0
2011-11-09 15:00:00,38.76,39.03,38.69,38.84,2050900.0,30.0272,30.2364,29.973,30.0892,2050900.0
2011-11-09 15:30:00,38.83,38.95,38.63,38.78,4853700.0,30.0815,30.1744,29.9265,30.0427,4853700.0
2011-11-10 09:30:00,39.49,39.63,38.91,39.08,2479200.0,30.5928,30.7012,30.1434,30.2751,2479200.0
2011-11-10 10:00:00,39.08,39.3,38.59,38.6,1932200.0,30.2751,30.4456,29.8955,29.9033,1932200.0
2011-11-10 10:30:00,38.6,38.96,38.37,38.82,2163800.0,29.9033,30.1822,29.7251,30.0737,2163800.0
2011-11-10 11:00:00,38.82,39.13,38.79,39.06,1401700.0,30.0737,30.3139,30.0505,30.2596,1401700.0
2011-11-10 11:30:00,39.05,39.63,38.96,39.36,1500600.0,30.2519,30.7012,30.1822,30.4921,1500600.0
2011-11-10 12:00:00,39.36,39.53,39.24,39.3,717900.0,30.4921,30.6238,30.3991,30.4456,717900.0
2011-11-10 12:30:00,39.31,39.44,39.05,39.42,798000.0,30.4533,30.554,30.2519,30.5385,798000.0
2011-11-10 13:00:00,39.42,39.82,39.35,39.5,937900.0,30.5385,30.8484,30.4843,30.6005,937900.0
2011-11-10 13:30:00,39.5,39.65,39.33,39.53,650000.0,30.6005,30.7167,30.4688,30.6238,650000.0
2011-11-10 14:00:00,39.54,39.59,39.18,39.27,824400.0,30.6315,30.6702,30.3526,30.4223,824400.0
2011-11-10 14:30:00,39.28,39.39,39.05,39.06,759300.0,30.4301,30.5153,30.2519,30.2596,759300.0
2011-11-10 15:00:00,39.06,39.38,39.01,39.3,1127700.0,30.2596,30.5075,30.2209,30.4456,1127700.0
2011-11-10 15:30:00,39.3,39.37,39.1,39.21,1938000.0,30.4456,30.4998,30.2906,30.3759,1938000.0
2011-11-11 09:30:00,39.88,40.0,39.25,39.46,2327800.0,30.8949,30.9879,30.4068,30.5695,2327800.0
2011-11-11 10:00:00,39.47,39.77,39.41,39.66,1489600.0,30.5773,30.8097,30.5308,30.7245,1489600.0
2011-11-11 10:30:00,39.67,39.93,39.66,39.76,1933100.0,30.7322,30.9336,30.7245,30.8019,1933100.0
2011-11-11 11:00:00,39.76,39.99,39.69,39.86,1145300.0,30.8019,30.9801,30.7477,30.8794,1145300.0
2011-11-11 11:30:00,39.87,39.99,39.75,39.84,927100.0,30.8872,30.9801,30.7942,30.8639,927100.0
2011-11-11 12:00:00,39.84,39.95,39.8,39.89,651000.0,30.8639,30.9491,30.8329,30.9026,651000.0
2011-11-11 12:30:00,39.88,39.89,39.8,39.87,673900.0,30.8949,30.9026,30.8329,30.8872,673900.0
2011-11-11 13:00:00,39.87,39.95,39.8,39.87,1289100.0,30.8872,30.9491,30.8329,30.8872,1289100.0
2011-11-11 13:30:00,39.86,39.93,39.84,39.93,643100.0,30.8794,30.9336,30.8639,30.9336,643100.0
2011-11-11 14:00:00,39.93,39.99,39.89,39.93,740100.0,30.9336,30.9801,30.9026,30.9336,740100.0
2011-11-11 14:30:00,39.92,39.99,39.86,39.91,738800.0,30.9259,30.9801,30.8794,30.9181,738800.0
2011-11-11 15:00:00,39.9,39.92,39.76,39.89,1181300.0,30.9104,30.9259,30.8019,30.9026,1181300.0
2011-11-11 15:30:00,39.89,39.92,39.65,39.87,1914600.0,30.9026,30.9259,30.7167,30.8872,1914600.0
2011-11-14 09:30:00,39.73,40.21,39.47,39.77,1894800.0,30.7787,31.1505,30.5773,30.8097,1894800.0
2011-11-14 10:00:00,39.78,40.02,39.63,39.84,1357800.0,30.8174,31.0034,30.7012,30.8639,1357800.0
2011-11-14 10:30:00,39.85,39.86,39.54,39.68,1055400.0,30.8717,30.8794,30.6315,30.74,1055400.0
2011-11-14 11:00:00,39.67,39.87,39.55,39.66,879300.0,30.7322,30.8872,30.6392,30.7245,879300.0
2011-11-14 11:30:00,39.67,39.82,39.45,39.56,924900.0,30.7322,30.8484,30.5618,30.647,924900.0
2011-11-14 12:00:00,39.56,39.65,39.28,39.42,688100.0,30.647,30.7167,30.4301,30.5385,688100.0
2011-11-14 12:30:00,39.42,39.54,39.25,39.49,466600.0,30.5385,30.6315,30.4068,30.5928,466600.0
2011-11-14 13:00:00,39.49,39.59,39.4,39.57,386200.0,30.5928,30.6702,30.523,30.6547,386200.0
2011-11-14 13:30:00,39.57,39.68,39.4,39.47,520200.0,30.6547,30.74,30.523,30.5773,520200.0
2011-11-14 14:00:00,39.48,39.57,39.36,39.37,404300.0,30.585,30.6547,30.4921,30.4998,404300.0
2011-11-14 14:30:00,39.37,39.44,39.17,39.19,503200.0,30.4998,30.554,30.3449,30.3604,503200.0
2011-11-14 15:00:00,39.18,39.61,39.17,39.58,856100.0,30.3526,30.6857,30.3449,30.6625,856100.0
2011-11-14 15:30:00,39.57,39.77,39.57,39.67,1674800.0,30.6547,30.8097,30.6547,30.7322,1674800.0
2011-11-15 09:30:00,39.13,39.77,39.01,39.5,2431300.0,30.3139,30.8097,30.2209,30.6005,2431300.0
2011-11-15 10:00:00,39.52,39.54,39.04,39.25,1698000.0,30.616,30.6315,30.2442,30.4068,1698000.0
2011-11-15 10:30:00,39.25,39.53,39.18,39.2,984200.0,30.4068,30.6238,30.3526,30.3681,984200.0
2011-11-15 11:00:00,39.2,39.48,39.11,39.36,1130300.0,30.3681,30.585,30.2984,30.4921,1130300.0
2011-11-15 11:30:00,39.34,39.36,38.96,39.25,1225800.0,30.4766,30.4921,30.1822,30.4068,1225800.0
2011-11-15 12:00:00,39.26,39.52,39.19,39.48,1056700.0,30.4146,30.616,30.3604,30.585,1056700.0
2011-11-15 12:30:00,39.48,39.85,39.45,39.63,1101000.0,30.585,30.8717,30.5618,30.7012,1101000.0
2011-11-15 13:00:00,39.64,39.78,39.51,39.69,980200.0,30.709,30.8174,30.6083,30.7477,980200.0
2011-11-15 13:30:00,39.7,39.81,39.62,39.69,737700.0,30.7555,30.8407,30.6935,30.7477,737700.0
2011-11-15 14:00:00,39.7,39.79,39.43,39.5,994600.0,30.7555,30.8252,30.5463,30.6005,994600.0
2011-11-15 14:30:00,39.5,39.76,39.5,39.73,605700.0,30.6005,30.8019,30.6005,30.7787,605700.0
2011-11-15 15:00:00,39.72,39.92,39.71,39.88,955100.0,30.7709,30.9259,30.7632,30.8949,955100.0
2011-11-15 15:30:00,39.89,39.92,39.58,39.59,1586400.0,30.9026,30.9259,30.6625,30.6702,1586400.0
2011-11-16 09:30:00,39.03,39.21,38.79,38.88,1730900.0,30.2364,30.3759,30.0505,30.1202,1730900.0
2011-11-16 10:00:00,38.88,38.96,38.55,38.57,1791800.0,30.1202,30.1822,29.8646,29.88,1791800.0
2011-11-16 10:30:00,38.56,39.02,38.51,38.99,1882000.0,29.8723,30.2287,29.8336,30.2054,1882000.0
2011-11-16 11:00:00,38.98,39.13,38.91,38.96,1693800.0,30.1977,30.3139,30.1434,30.1822,1693800.0
2011-11-16 11:30:00,38.95,38.98,38.67,38.77,1275500.0,30.1744,30.1977,29.9575,30.035,1275500.0
2011-11-16 12:00:00,38.76,38.93,38.7,38.71,641200.0,30.0272,30.1589,29.9808,29.9885,641200.0
2011-11-16 12:30:00,38.72,39.0,38.71,38.85,665500.0,29.9962,30.2132,29.9885,30.097,665500.0
2011-11-16 13:00:00,38.85,38.99,38.76,38.98,612500.0,30.097,30.2054,30.0272,30.1977,612500.0
2011-11-16 13:30:00,38.98,39.02,38.86,38.91,1074100.0,30.1977,30.2287,30.1047,30.1434,1074100.0
2011-11-16 14:00:00,38.92,39.01,38.89,38.93,1032900.0,30.1512,30.2209,30.1279,30.1589,1032900.0
2011-11-16 14:30:00,38.93,39.01,38.78,38.85,1095400.0,30.1589,30.2209,30.0427,30.097,1095400.0
2011-11-16 15:00:00,38.85,38.86,38.43,38.43,1809000.0,30.097,30.1047,29.7716,29.7716,1809000.0
2011-11-16 15:30:00,38.43,38.58,38.05,38.22,4500500.0,29.7716,29.8878,29.4772,29.6089,4500500.0
2011-11-17 09:30:00,37.86,38.08,37.31,37.96,2359100.0,29.33,29.5004,28.9039,29.4075,2359100.0
2011-11-17 10:00:00,37.97,38.09,37.53,37.98,1573700.0,29.4152,29.5082,29.0744,29.423,1573700.0
2011-11-17 10:30:00,37.98,38.12,37.75,37.83,1221700.0,29.423,29.5314,29.2448,29.3068,1221700.0
2011-11-17 11:00:00,37.83,37.91,37.59,37.73,832700.0,29.3068,29.3687,29.1208,29.2293,832700.0
2011-11-17 11:30:00,37.72,37.82,37.5,37.58,751700.0,29.2216,29.299,29.0511,29.1131,751700.0
2011-11-17 12:00:00,37.59,37.61,37.15,37.18,1190100.0,29.1208,29.1363,28.78,28.8032,1190100.0
2011-11-17 12:30:00,37.17,37.17,36.6,37.06,2411500.0,28.7955,28.7955,28.3539,28.7103,2411500.0
2011-11-17 13:00:00,37.06,37.28,36.76,37.19,1630300.0,28.7103,28.8807,28.4778,28.811,1630300.0
2011-11-17 13:30:00,37.18,37.25,36.68,36.98,1523200.0,28.8032,28.8574,28.4159,28.6483,1523200.0
2011-11-17 14:00:00,36.98,36.99,36.64,36.74,1378300.0,28.6483,28.656,28.3849,28.4624,1378300.0
2011-11-17 14:30:00,36.74,37.07,36.73,36.91,1729300.0,28.4624,28.718,28.4546,28.594,1729300.0
2011-11-17 15:00:00,36.92,37.01,36.8,36.81,1680000.0,28.6018,28.6715,28.5088,28.5166,1680000.0
2011-11-17 15:30:00,36.81,36.87,36.49,36.82,3194100.0,28.5166,28.5631,28.2687,28.5243,3194100.0
2011-11-18 09:30:00,37.5,37.58,36.59,36.89,2605300.0,29.0511,29.1131,28.3461,28.5786,2605300.0
2011-11-18 10:00:00,36.89,37.34,36.78,37.23,2496200.0,28.5786,28.9272,28.4933,28.842,2496200.0
2011-11-18 10:30:00,37.25,37.64,37.19,37.51,1423600.0,28.8574,29.1596,28.811,29.0589,1423600.0
2011-11-18 11:00:00,37.5,37.56,37.26,37.38,1007700.0,29.0511,29.0976,28.8652,28.9582,1007700.0
2011-11-18 11:30:00,37.39,37.44,37.08,37.13,778400.0,28.9659,29.0046,28.7257,28.7645,778400.0
2011-11-18 12:00:00,37.12,37.14,36.79,37.02,909000.0,28.7567,28.7722,28.5011,28.6793,909000.0
2011-11-18 12:30:00,37.02,37.17,36.97,36.97,550700.0,28.6793,28.7955,28.6405,28.6405,550700.0
2011-11-18 13:00:00,36.97,37.32,36.95,37.27,596800.0,28.6405,28.9117,28.625,28.8729,596800.0
2011-11-18 13:30:00,37.26,37.5,37.25,37.29,998300.0,28.8652,29.0511,28.8574,28.8884,998300.0
2011-11-18 14:00:00,37.29,37.47,37.15,37.25,1036200.0,28.8884,29.0279,28.78,28.8574,1036200.0
2011-11-18 14:30:00,37.26,37.34,36.97,36.99,847400.0,28.8652,28.9272,28.6405,28.656,847400.0
2011-11-18 15:00:00,37.0,37.12,36.88,36.95,950600.0,28.6638,28.7567,28.5708,28.625,950600.0
2011-11-18 15:30:00,36.95,37.09,36.88,36.95,1924800.0,28.625,28.7335,28.5708,28.625,1924800.0
2011-11-21 09:30:00,35.79,35.8,35.24,35.65,3120900.0,27.7264,27.7341,27.3003,27.6179,3120900.0
2011-11-21 10:00:00,35.65,36.1,35.49,36.01,1721300.0,27.6179,27.9665,27.494,27.8968,1721300.0
2011-11-21 10:30:00,36.02,36.16,35.61,35.68,1498700.0,27.9046,28.013,27.5869,27.6412,1498700.0
2011-11-21 11:00:00,35.68,36.15,35.53,36.07,1422200.0,27.6412,28.0053,27.525,27.9433,1422200.0
2011-11-21 11:30:00,36.05,36.12,35.79,36.07,933200.0,27.9278,27.982,27.7264,27.9433,933200.0
2011-11-21 12:00:00,36.07,36.19,35.82,35.89,911700.0,27.9433,28.0363,27.7496,27.8039,911700.0
2011-11-21 12:30:00,35.88,36.04,35.81,35.84,687800.0,27.7961,27.9201,27.7419,27.7651,687800.0
2011-11-21 13:00:00,35.83,36.06,35.83,35.89,687800.0,27.7574,27.9356,27.7574,27.8039,687800.0
2011-11-21 13:30:00,35.89,35.93,35.64,35.67,721200.0,27.8039,27.8348,27.6102,27.6334,721200.0
2011-11-21 14:00:00,35.67,36.15,35.61,36.02,968600.0,27.6334,28.0053,27.5869,27.9046,968600.0
2011-11-21 14:30:00,36.02,36.37,35.98,36.02,1156500.0,27.9046,28.1757,27.8736,27.9046,1156500.0
2011-11-21 15:00:00,36.02,36.38,35.87,36.31,1266000.0,27.9046,28.1835,27.7884,28.1292,1266000.0
2011-11-21 15:30:00,36.31,36.44,36.1,36.12,2066200.0,28.1292,28.2299,27.9665,27.982,2066200.0
2011-11-22 09:30:00,35.83,36.39,35.67,36.0,1969000.0,27.7574,28.1912,27.6334,27.8891,1969000.0
2011-11-22 10:00:00,36.0,36.04,35.65,35.95,1597900.0,27.8891,27.9201,27.6179,27.8503,1597900.0
2011-11-22 10:30:00,35.94,35.97,35.38,35.4,1404800.0,27.8426,27.8658,27.4088,27.4243,1404800.0
2011-11-22 11:00:00,35.41,35.55,35.35,35.43,954000.0,27.432,27.5405,27.3855,27.4475,954000.0
2011-11-22 11:30:00,35.44,35.58,35.35,35.52,949700.0,27.4552,27.5637,27.3855,27.5172,949700.0
2011-11-22 12:00:00,35.51,36.0,35.5,35.74,1512600.0,27.5095,27.8891,27.5017,27.6877,1512600.0
2011-11-22 12:30:00,35.74,35.96,35.68,35.95,619000.0,27.6877,27.8581,27.6412,27.8503,619000.0
2011-11-22 13:00:00,35.96,36.25,35.9,36.03,854300.0,27.8581,28.0827,27.8116,27.9123,854300.0
2011-11-22 13:30:00,36.02,36.2,35.75,35.8,687700.0,27.9046,28.044,27.6954,27.7341,687700.0
2011-11-22 14:00:00,35.8,35.93,35.66,35.79,544500.0,27.7341,27.8348,27.6257,27.7264,544500.0
2011-11-22 14:30:00,35.78,35.8,35.5,35.58,694900.0,27.7186,27.7341,27.5017,27.5637,694900.0
2011-11-22 15:00:00,35.59,35.75,35.41,35.68,1186800.0,27.5714,27.6954,27.432,27.6412,1186800.0
2011-11-22 15:30:00,35.68,35.77,35.51,35.65,2127600.0,27.6412,27.7109,27.5095,27.6179,2127600.0
2011-11-23 09:30:00,35.04,35.29,34.8,34.8,2186200.0,27.1454,27.339,26.9594,26.9594,2186200.0
2011-11-23 10:00:00,34.8,35.0,34.56,34.66,1682600.0,26.9594,27.1144,26.7735,26.851,1682600.0
2011-11-23 10:30:00,34.66,34.9,34.51,34.77,1164200.0,26.851,27.0369,26.7348,26.9362,1164200.0
2011-11-23 11:00:00,34.76,34.86,34.52,34.56,1212700.0,26.9285,27.0059,26.7425,26.7735,1212700.0
2011-11-23 11:30:00,34.56,34.83,34.51,34.76,808300.0,26.7735,26.9827,26.7348,26.9285,808300.0
2011-11-23 12:00:00,34.77,34.97,34.75,34.82,664200.0,26.9362,27.0911,26.9207,26.9749,664200.0
2011-11-23 12:30:00,34.82,34.98,34.71,34.9,730700.0,26.9749,27.0989,26.8897,27.0369,730700.0
2011-11-23 13:00:00,34.89,34.94,34.72,34.94,604300.0,27.0292,27.0679,26.8975,27.0679,604300.0
2011-11-23 13:30:00,34.93,34.98,34.76,34.79,678400.0,27.0601,27.0989,26.9285,26.9517,678400.0
2011-11-23 14:00:00,34.78,34.84,34.56,34.58,792700.0,26.9439,26.9904,26.7735,26.789,792700.0
2011-11-23 14:30:00,34.59,34.77,34.59,34.67,730200.0,26.7968,26.9362,26.7968,26.8587,730200.0
2011-11-23 15:00:00,34.66,34.84,34.57,34.61,1135600.0,26.851,26.9904,26.7813,26.8122,1135600.0
2011-11-23 15:30:00,34.62,34.78,34.34,34.37,2198700.0,26.82,26.9439,26.6031,26.6263,2198700.0
2011-11-25 09:30:00,34.07,34.62,34.03,34.33,1189700.0,26.3939,26.82,26.3629,26.5953,1189700.0
2011-11-25 10:00:00,34.32,34.54,34.21,34.26,1079200.0,26.5876,26.758,26.5024,26.5411,1079200.0
2011-11-25 10:30:00,34.27,34.45,34.23,34.31,578100.0,26.5488,26.6883,26.5179,26.5798,578100.0
2011-11-25 11:00:00,34.32,34.36,34.19,34.19,607800.0,26.5876,26.6186,26.4869,26.4869,607800.0
2011-11-25 11:30:00,34.2,34.27,33.77,33.88,1143400.0,26.4946,26.5488,26.1615,26.2467,1143400.0
2011-11-25 12:00:00,33.88,33.96,33.77,33.96,690700.0,26.2467,26.3087,26.1615,26.3087,690700.0
2011-11-25 12:30:00,33.96,34.11,33.81,33.83,1195100.0,26.3087,26.4249,26.1925,26.208,1195100.0
2011-11-28 09:30:00,35.96,36.03,35.39,35.89,2510900.0,27.8581,27.9123,27.4165,27.8039,2510900.0
2011-11-28 10:00:00,35.87,36.12,35.77,35.99,1594000.0,27.7884,27.982,27.7109,27.8813,1594000.0
2011-11-28 10:30:00,36.0,36.15,35.91,35.94,974100.0,27.8891,28.0053,27.8194,27.8426,974100.0
2011-11-28 11:00:00,35.93,36.06,35.92,36.02,930600.0,27.8348,27.9356,27.8271,27.9046,930600.0
2011-11-28 11:30:00,36.02,36.06,35.83,35.95,599100.0,27.9046,27.9356,27.7574,27.8503,599100.0
2011-11-28 12:00:00,35.96,36.01,35.85,35.87,417700.0,27.8581,27.8968,27.7729,27.7884,417700.0
2011-11-28 12:30:00,35.87,35.87,35.72,35.74,545200.0,27.7884,27.7884,27.6722,27.6877,545200.0
2011-11-28 13:00:00,35.73,36.04,35.72,36.02,511300.0,27.6799,27.9201,27.6722,27.9046,511300.0
2011-11-28 13:30:00,36.02,36.07,35.69,35.72,527700.0,27.9046,27.9433,27.6489,27.6722,527700.0
2011-11-28 14:00:00,35.72,36.1,35.69,36.04,793400.0,27.6722,27.9665,27.6489,27.9201,793400.0
2011-11-28 14:30:00,36.04,36.05,35.77,35.9,876000.0,27.9201,27.9278,27.7109,27.8116,876000.0
2011-11-28 15:00:00,35.91,35.94,35.59,35.64,1112900.0,27.8194,27.8426,27.5714,27.6102,1112900.0
2011-11-28 15:30:00,35.64,35.99,35.58,35.98,2304300.0,27.6102,27.8813,27.5637,27.8736,2304300.0
2011-11-29 09:30:00,36.28,36.39,35.77,36.33,1635100.0,28.106,28.1912,27.7109,28.1447,1635100.0
2011-11-29 10:00:00,36.31,36.63,36.11,36.56,1817500.0,28.1292,28.3771,27.9743,28.3229,1817500.0
2011-11-29 10:30:00,36.55,36.65,36.33,36.37,1330200.0,28.3152,28.3926,28.1447,28.1757,1330200.0
2011-11-29 11:00:00,36.37,36.59,36.23,36.53,759200.0,28.1757,28.3461,28.0673,28.2997,759200.0
2011-11-29 11:30:00,36.53,36.63,36.4,36.49,709100.0,28.2997,28.3771,28.199,28.2687,709100.0
2011-11-29 12:00:00,36.49,36.7,36.47,36.68,590300.0,28.2687,28.4314,28.2532,28.4159,590300.0
2011-11-29 12:30:00,36.66,36.69,36.46,36.64,580800.0,28.4004,28.4236,28.2454,28.3849,580800.0
2011-11-29 13:00:00,36.62,36.73,36.42,36.71,881300.0,28.3694,28.4546,28.2144,28.4391,881300.0
2011-11-29 13:30:00,36.71,36.72,36.39,36.46,768700.0,28.4391,28.4469,28.1912,28.2454,768700.0
2011-11-29 14:00:00,36.45,36.6,36.35,36.58,817200.0,28.2377,28.3539,28.1602,28.3384,817200.0
2011-11-29 14:30:00,36.59,36.73,36.47,36.62,754500.0,28.3461,28.4546,28.2532,28.3694,754500.0
2011-11-29 15:00:00,36.61,36.83,36.56,36.69,1094000.0,28.3616,28.5321,28.3229,28.4236,1094000.0
2011-11-29 15:30:00,36.7,36.82,36.38,36.49,2481600.0,28.4314,28.5243,28.1835,28.2687,2481600.0
2011-11-30 09:30:00,38.93,39.2,38.51,38.9,4012800.0,30.1589,30.3681,29.8336,30.1357,4012800.0
2011-11-30 10:00:00,38.9,39.04,38.51,38.82,2350000.0,30.1357,30.2442,29.8336,30.0737,2350000.0
2011-11-30 10:30:00,38.81,39.1,38.78,39.08,1593700.0,30.066,30.2906,30.0427,30.2751,1593700.0
2011-11-30 11:00:00,39.08,39.08,38.66,38.71,1172100.0,30.2751,30.2751,29.9498,29.9885,1172100.0
2011-11-30 11:30:00,38.7,38.97,38.62,38.66,944300.0,29.9808,30.1899,29.9188,29.9498,944300.0
2011-11-30 12:00:00,38.67,38.73,38.59,38.68,866500.0,29.9575,30.004,29.8955,29.9653,866500.0
2011-11-30 12:30:00,38.68,38.81,38.6,38.8,876100.0,29.9653,30.066,29.9033,30.0582,876100.0
2011-11-30 13:00:00,38.79,38.88,38.76,38.81,899100.0,30.0505,30.1202,30.0272,30.066,899100.0
2011-11-30 13:30:00,38.81,38.95,38.79,38.86,685200.0,30.066,30.1744,30.0505,30.1047,685200.0
2011-11-30 14:00:00,38.86,38.95,38.83,38.84,926500.0,30.1047,30.1744,30.0815,30.0892,926500.0
2011-11-30 14:30:00,38.83,39.05,38.82,39.04,1171200.0,30.0815,30.2519,30.0737,30.2442,1171200.0
2011-11-30 15:00:00,39.05,39.23,39.01,39.22,1461700.0,30.2519,30.3913,30.2209,30.3836,1461700.0
2011-11-30 15:30:00,39.21,39.65,39.17,39.58,4871100.0,30.3759,30.7167,30.3449,30.6625,4871100.0
2011-12-01 09:30:00,39.34,39.9,39.15,39.8,1638600.0,30.4766,30.9104,30.3294,30.8329,1638600.0
2011-12-01 10:00:00,39.8,40.11,39.66,39.84,1479000.0,30.8329,31.0731,30.7245,30.8639,1479000.0
2011-12-01 10:30:00,39.83,39.84,39.32,39.36,1162500.0,30.8562,30.8639,30.4611,30.4921,1162500.0
2011-12-01 11:00:00,39.36,39.44,38.92,39.0,1235900.0,30.4921,30.554,30.1512,30.2132,1235900.0
2011-12-01 11:30:00,39.01,39.32,38.94,39.29,858400.0,30.2209,30.4611,30.1667,30.4378,858400.0
2011-12-01 12:00:00,39.29,39.54,39.18,39.3,560900.0,30.4378,30.6315,30.3526,30.4456,560900.0
2011-12-01 12:30:00,39.3,39.35,38.91,38.92,691900.0,30.4456,30.4843,30.1434,30.1512,691900.0
2011-12-01 13:00:00,38.93,39.02,38.85,38.97,539300.0,30.1589,30.2287,30.097,30.1899,539300.0
2011-12-01 13:30:00,38.97,39.25,38.95,39.25,584600.0,30.1899,30.4068,30.1744,30.4068,584600.0
2011-12-01 14:00:00,39.25,39.27,39.03,39.06,753900.0,30.4068,30.4223,30.2364,30.2596,753900.0
2011-12-01 14:30:00,39.06,39.32,39.02,39.22,731700.0,30.2596,30.4611,30.2287,30.3836,731700.0
2011-12-01 15:00:00,39.21,39.32,39.09,39.29,680600.0,30.3759,30.4611,30.2829,30.4378,680600.0
2011-12-01 15:30:00,39.29,39.38,39.19,39.26,1782500.0,30.4378,30.5075,30.3604,30.4146,1782500.0
2011-12-02 09:30:00,40.05,40.37,39.73,39.93,2621200.0,31.0266,31.2745,30.7787,30.9336,2621200.0
2011-12-02 10:00:00,39.92,40.29,39.87,40.2,1858900.0,30.9259,31.2125,30.8872,31.1428,1858900.0
2011-12-02 10:30:00,40.21,40.25,39.74,39.88,1319800.0,31.1505,31.1815,30.7864,30.8949,1319800.0
2011-12-02 11:00:00,39.87,39.91,39.49,39.81,1102400.0,30.8872,30.9181,30.5928,30.8407,1102400.0
2011-12-02 11:30:00,39.82,39.87,39.34,39.48,973800.0,30.8484,30.8872,30.4766,30.585,973800.0
2011-12-02 12:00:00,39.48,39.63,39.37,39.5,658300.0,30.585,30.7012,30.4998,30.6005,658300.0
2011-12-02 12:30:00,39.51,39.7,39.45,39.62,664300.0,30.6083,30.7555,30.5618,30.6935,664300.0
2011-12-02 13:00:00,39.61,39.67,39.38,39.59,688900.0,30.6857,30.7322,30.5075,30.6702,688900.0
2011-12-02 13:30:00,39.59,39.73,39.51,39.69,621000.0,30.6702,30.7787,30.6083,30.7477,621000.0
2011-12-02 14:00:00,39.69,39.77,39.47,39.73,610500.0,30.7477,30.8097,30.5773,30.7787,610500.0
2011-12-02 14:30:00,39.72,39.8,39.46,39.48,661500.0,30.7709,30.8329,30.5695,30.585,661500.0
2011-12-02 15:00:00,39.49,39.6,39.44,39.46,736600.0,30.5928,30.678,30.554,30.5695,736600.0
2011-12-02 15:30:00,39.47,39.57,39.2,39.29,1874500.0,30.5773,30.6547,30.3681,30.4378,1874500.0
2011-12-05 09:30:00,40.21,40.29,39.94,40.27,1893600.0,31.1505,31.2125,30.9414,31.197,1893600.0
2011-12-05 10:00:00,40.27,40.35,40.12,40.23,1800700.0,31.197,31.259,31.0808,31.166,1800700.0
2011-12-05 10:30:00,40.24,40.48,40.24,40.3,966500.0,31.1738,31.3597,31.1738,31.2203,966500.0
2011-12-05 11:00:00,40.29,40.37,40.15,40.25,702200.0,31.2125,31.2745,31.1041,31.1815,702200.0
2011-12-05 11:30:00,40.25,40.29,40.11,40.25,590800.0,31.1815,31.2125,31.0731,31.1815,590800.0
2011-12-05 12:00:00,40.24,40.44,40.17,40.37,657100.0,31.1738,31.3287,31.1196,31.2745,657100.0
2011-12-05 12:30:00,40.36,40.68,40.36,40.59,867400.0,31.2668,31.5147,31.2668,31.4449,867400.0
2011-12-05 13:00:00,40.58,40.61,40.38,40.46,432500.0,31.4372,31.4604,31.2822,31.3442,432500.0
2011-12-05 13:30:00,40.46,40.61,40.07,40.22,1656400.0,31.3442,31.4604,31.0421,31.1583,1656400.0
2011-12-05 14:00:00,40.22,40.36,40.06,40.28,1445200.0,31.1583,31.2668,31.0343,31.2048,1445200.0
2011-12-05 14:30:00,40.27,40.55,40.21,40.5,879300.0,31.197,31.4139,31.1505,31.3752,879300.0
2011-12-05 15:00:00,40.5,40.52,40.0,40.03,1692900.0,31.3752,31.3907,30.9879,31.0111,1692900.0
2011-12-05 15:30:00,40.03,40.25,39.92,40.24,1952300.0,31.0111,31.1815,30.9259,31.1738,1952300.0
2011-12-06 09:30:00,39.71,40.23,39.71,40.08,1299500.0,30.7632,31.166,30.7632,31.0498,1299500.0
2011-12-06 10:00:00,40.08,40.21,40.0,40.08,1293400.0,31.0498,31.1505,30.9879,31.0498,1293400.0
2011-12-06 10:30:00,40.08,40.23,39.87,39.9,1241500.0,31.0498,31.166,30.8872,30.9104,1241500.0
2011-12-06 11:00:00,39.9,40.02,39.86,39.89,473100.0,30.9104,31.0034,30.8794,30.9026,473100.0
2011-12-06 11:30:00,39.88,39.93,39.67,39.86,746500.0,30.8949,30.9336,30.7322,30.8794,746500.0
2011-12-06 12:00:00,39.86,40.07,39.8,40.02,585700.0,30.8794,31.0421,30.8329,31.0034,585700.0
2011-12-06 12:30:00,40.01,40.54,40.01,40.5,1281600.0,30.9956,31.4062,30.9956,31.3752,1281600.0
2011-12-06 13:00:00,40.5,40.51,40.26,40.47,637900.0,31.3752,31.383,31.1893,31.352,637900.0
2011-12-06 13:30:00,40.47,40.65,40.41,40.58,697200.0,31.352,31.4914,31.3055,31.4372,697200.0
2011-12-06 14:00:00,40.59,40.64,40.45,40.59,577900.0,31.4449,31.4837,31.3365,31.4449,577900.0
2011-12-06 14:30:00,40.58,40.93,40.56,40.88,1194100.0,31.4372,31.7083,31.4217,31.6696,1194100.0
2011-12-06 15:00:00,40.89,41.22,40.86,40.86,1728600.0,31.6773,31.933,31.6541,31.6541,1728600.0
2011-12-06 15:30:00,40.87,40.93,40.53,40.55,2364500.0,31.6618,31.7083,31.3984,31.4139,2364500.0
2011-12-07 09:30:00,40.14,40.54,39.84,40.47,1681700.0,31.0963,31.4062,30.8639,31.352,1681700.0
2011-12-07 10:00:00,40.47,40.54,40.22,40.37,1218800.0,31.352,31.4062,31.1583,31.2745,1218800.0
2011-12-07 10:30:00,40.35,40.48,40.23,40.32,1123200.0,31.259,31.3597,31.166,31.2358,1123200.0
2011-12-07 11:00:00,40.32,40.63,40.25,40.62,887300.0,31.2358,31.4759,31.1815,31.4682,887300.0
2011-12-07 11:30:00,40.62,40.75,40.52,40.54,854500.0,31.4682,31.5689,31.3907,31.4062,854500.0
2011-12-07 12:00:00,40.56,40.8,40.5,40.77,586200.0,31.4217,31.6076,31.3752,31.5844,586200.0
2011-12-07 12:30:00,40.76,40.78,40.56,40.64,495900.0,31.5766,31.5921,31.4217,31.4837,495900.0
2011-12-07 13:00:00,40.64,40.68,40.45,40.66,428200.0,31.4837,31.5147,31.3365,31.4992,428200.0
2011-12-07 13:30:00,40.66,40.67,40.48,40.53,422800.0,31.4992,31.5069,31.3597,31.3984,422800.0
2011-12-07 14:00:00,40.53,40.57,40.18,40.27,752900.0,31.3984,31.4294,31.1273,31.197,752900.0
2011-12-07 14:30:00,40.27,40.31,39.85,39.94,1067700.0,31.197,31.228,30.8717,30.9414,1067700.0
2011-12-07 15:00:00,39.94,40.23,39.81,40.12,891000.0,30.9414,31.166,30.8407,31.0808,891000.0
2011-12-07 15:30:00,40.13,40.58,40.09,40.43,2331500.0,31.0886,31.4372,31.0576,31.321,2331500.0
2011-12-08 09:30:00,39.84,40.08,39.56,39.71,1897500.0,30.8639,31.0498,30.647,30.7632,1897500.0
2011-12-08 10:00:00,39.7,39.71,39.11,39.25,1587000.0,30.7555,30.7632,30.2984,30.4068,1587000.0
2011-12-08 10:30:00,39.25,39.64,39.23,39.27,965600.0,30.4068,30.709,30.3913,30.4223,965600.0
2011-12-08 11:00:00,39.27,39.37,38.97,39.01,1232000.0,30.4223,30.4998,30.1899,30.2209,1232000.0
2011-12-08 11:30:00,39.02,39.13,38.66,39.03,893400.0,30.2287,30.3139,29.9498,30.2364,893400.0
2011-12-08 12:00:00,39.05,39.18,38.9,39.08,496800.0,30.2519,30.3526,30.1357,30.2751,496800.0
2011-12-08 12:30:00,39.08,39.09,38.75,38.75,593400.0,30.2751,30.2829,30.0195,30.0195,593400.0
2011-12-08 13:00:00,38.75,38.75,38.5,38.58,1026500.0,30.0195,30.0195,29.8258,29.8878,1026500.0
2011-12-08 13:30:00,38.59,38.66,38.5,38.61,783200.0,29.8955,29.9498,29.8258,29.911,783200.0
2011-12-08 14:00:00,38.61,38.61,38.4,38.54,831300.0,29.911,29.911,29.7483,29.8568,831300.0
2011-12-08 14:30:00,38.53,38.53,38.07,38.22,1253100.0,29.8491,29.8491,29.4927,29.6089,1253100.0
2011-12-08 15:00:00,38.22,38.64,38.15,38.55,1183300.0,29.6089,29.9343,29.5547,29.8646,1183300.0
2011-12-08 15:30:00,38.56,38.82,38.19,38.34,2992100.0,29.8723,30.0737,29.5857,29.7019,2992100.0
2011-12-09 09:30:00,38.33,39.41,38.15,39.27,2593100.0,29.6941,30.5308,29.5547,30.4223,2593100.0
2011-12-09 10:00:00,39.26,39.44,39.2,39.37,1523900.0,30.4146,30.554,30.3681,30.4998,1523900.0
2011-12-09 10:30:00,39.38,39.89,39.26,39.79,1854100.0,30.5075,30.9026,30.4146,30.8252,1854100.0
2011-12-09 11:00:00,39.78,39.86,39.6,39.73,963000.0,30.8174,30.8794,30.678,30.7787,963000.0
2011-12-09 11:30:00,39.73,39.82,39.52,39.53,738200.0,30.7787,30.8484,30.616,30.6238,738200.0
2011-12-09 12:00:00,39.54,39.74,39.5,39.66,535700.0,30.6315,30.7864,30.6005,30.7245,535700.0
2011-12-09 12:30:00,39.67,39.75,39.56,39.57,347400.0,30.7322,30.7942,30.647,30.6547,347400.0
2011-12-09 13:00:00,39.58,39.65,39.53,39.57,405200.0,30.6625,30.7167,30.6238,30.6547,405200.0
2011-12-09 13:30:00,39.58,39.65,39.53,39.57,324100.0,30.6625,30.7167,30.6238,30.6547,324100.0
2011-12-09 14:00:00,39.56,39.83,39.55,39.82,593000.0,30.647,30.8562,30.6392,30.8484,593000.0
2011-12-09 14:30:00,39.83,40.24,39.82,40.01,1348700.0,30.8562,31.1738,30.8484,30.9956,1348700.0
2011-12-09 15:00:00,40.02,40.02,39.8,39.88,831000.0,31.0034,31.0034,30.8329,30.8949,831000.0
2011-12-09 15:30:00,39.88,39.89,39.68,39.74,2409000.0,30.8949,30.9026,30.74,30.7864,2409000.0
2011-12-12 09:30:00,38.8,38.9,38.32,38.44,2047300.0,30.0582,30.1357,29.6864,29.7793,2047300.0
2011-12-12 10:00:00,38.44,38.56,38.25,38.41,1045400.0,29.7793,29.8723,29.6321,29.7561,1045400.0
2011-12-12 10:30:00,38.4,38.61,38.33,38.54,823500.0,29.7483,29.911,29.6941,29.8568,823500.0
2011-12-12 11:00:00,38.54,38.55,38.29,38.39,727500.0,29.8568,29.8646,29.6631,29.7406,727500.0
2011-12-12 11:30:00,38.39,38.45,38.09,38.22,779900.0,29.7406,29.7871,29.5082,29.6089,779900.0
2011-12-12 12:00:00,38.22,38.25,38.15,38.19,492500.0,29.6089,29.6321,29.5547,29.5857,492500.0
2011-12-12 12:30:00,38.19,38.25,38.12,38.22,561500.0,29.5857,29.6321,29.5314,29.6089,561500.0
2011-12-12 13:00:00,38.22,38.24,38.05,38.14,648300.0,29.6089,29.6244,29.4772,29.5469,648300.0
2011-12-12 13:30:00,38.14,38.17,38.06,38.15,417300.0,29.5469,29.5702,29.4849,29.5547,417300.0
2011-12-12 14:00:00,38.15,38.21,38.03,38.12,575100.0,29.5547,29.6012,29.4617,29.5314,575100.0
2011-12-12 14:30:00,38.11,38.18,38.0,38.16,648200.0,29.5237,29.5779,29.4385,29.5624,648200.0
2011-12-12 15:00:00,38.16,38.43,38.12,38.38,1033900.0,29.5624,29.7716,29.5314,29.7329,1033900.0
2011-12-12 15:30:00,38.36,38.6,38.29,38.55,2223200.0,29.7174,29.9033,29.6631,29.8646,2223200.0
2011-12-13 09:30:00,39.1,39.56,38.86,39.33,2057000.0,30.2906,30.647,30.1047,30.4688,2057000.0
2011-12-13 10:00:00,39.33,39.51,38.92,38.92,1150400.0,30.4688,30.6083,30.1512,30.1512,1150400.0
2011-12-13 10:30:00,38.91,39.11,38.57,38.82,1120600.0,30.1434,30.2984,29.88,30.0737,1120600.0
2011-12-13 11:00:00,38.82,38.86,38.54,38.75,876600.0,30.0737,30.1047,29.8568,30.0195,876600.0
2011-12-13 11:30:00,38.75,39.05,38.7,39.02,980700.0,30.0195,30.2519,29.9808,30.2287,980700.0
2011-12-13 12:00:00,39.01,39.11,38.94,38.94,740500.0,30.2209,30.2984,30.1667,30.1667,740500.0
2011-12-13 12:30:00,38.94,38.99,38.75,38.88,833500.0,30.1667,30.2054,30.0195,30.1202,833500.0
2011-12-13 13:00:00,38.87,38.97,38.73,38.83,695300.0,30.1125,30.1899,30.004,30.0815,695300.0
2011-12-13 13:30:00,38.82,38.85,38.66,38.83,456700.0,30.0737,30.097,29.9498,30.0815,456700.0
2011-12-13 14:00:00,38.83,39.14,38.43,38.69,1121100.0,30.0815,30.3216,29.7716,29.973,1121100.0
2011-12-13 14:30:00,38.69,38.7,38.14,38.39,1497500.0,29.973,29.9808,29.5469,29.7406,1497500.0
2011-12-13 15:00:00,38.38,38.52,37.85,37.86,1482800.0,29.7329,29.8413,29.3223,29.33,1482800.0
2011-12-13 15:30:00,37.85,37.89,37.44,37.8,3578000.0,29.3223,29.3533,29.0046,29.2835,3578000.0
2011-12-14 09:30:00,36.99,37.62,36.89,37.04,2498900.0,28.656,29.1441,28.5786,28.6948,2498900.0
2011-12-14 10:00:00,37.04,37.04,36.52,36.88,2518300.0,28.6948,28.6948,28.2919,28.5708,2518300.0
2011-12-14 10:30:00,36.87,37.23,36.85,36.92,1833800.0,28.5631,28.842,28.5476,28.6018,1833800.0
2011-12-14 11:00:00,36.92,37.06,36.74,36.9,1315100.0,28.6018,28.7103,28.4624,28.5863,1315100.0
2011-12-14 11:30:00,36.9,37.24,36.76,37.12,1095900.0,28.5863,28.8497,28.4778,28.7567,1095900.0
2011-12-14 12:00:00,37.11,37.46,36.94,37.3,1206700.0,28.749,29.0201,28.6173,28.8962,1206700.0
2011-12-14 12:30:00,37.3,37.58,37.3,37.58,958000.0,28.8962,29.1131,28.8962,29.1131,958000.0
2011-12-14 13:00:00,37.58,37.91,37.49,37.82,850900.0,29.1131,29.3687,29.0434,29.299,850900.0
2011-12-14 13:30:00,37.83,38.04,37.68,37.72,884600.0,29.3068,29.4695,29.1906,29.2216,884600.0
2011-12-14 14:00:00,37.73,37.73,37.3,37.5,988500.0,29.2293,29.2293,28.8962,29.0511,988500.0
2011-12-14 14:30:00,37.49,37.53,37.15,37.26,1090500.0,29.0434,29.0744,28.78,28.8652,1090500.0
2011-12-14 15:00:00,37.25,37.5,37.1,37.5,1597600.0,28.8574,29.0511,28.7412,29.0511,1597600.0
2011-12-14 15:30:00,37.49,37.62,37.34,37.45,2033400.0,29.0434,29.1441,28.9272,29.0124,2033400.0
2011-12-15 09:30:00,38.01,38.32,37.63,37.66,2002800.0,29.4462,29.6864,29.1518,29.1751,2002800.0
2011-12-15 10:00:00,37.65,37.81,37.24,37.39,1891000.0,29.1673,29.2913,28.8497,28.9659,1891000.0
2011-12-15 10:30:00,37.4,37.5,37.05,37.28,1482300.0,28.9736,29.0511,28.7025,28.8807,1482300.0
2011-12-15 11:00:00,37.28,37.44,37.18,37.37,901300.0,28.8807,29.0046,28.8032,28.9504,901300.0
2011-12-15 11:30:00,37.38,37.43,37.22,37.38,855700.0,28.9582,28.9969,28.8342,28.9582,855700.0
2011-12-15 12:00:00,37.37,37.63,37.31,37.42,1011500.0,28.9504,29.1518,28.9039,28.9891,1011500.0
2011-12-15 12:30:00,37.42,37.49,37.25,37.37,947200.0,28.9891,29.0434,28.8574,28.9504,947200.0
2011-12-15 13:00:00,37.38,37.39,37.24,37.31,561200.0,28.9582,28.9659,28.8497,28.9039,561200.0
2011-12-15 13:30:00,37.31,37.37,37.05,37.05,932800.0,28.9039,28.9504,28.7025,28.7025,932800.0
2011-12-15 14:00:00,37.06,37.2,37.0,37.03,931300.0,28.7103,28.8187,28.6638,28.687,931300.0
2011-12-15 14:30:00,37.03,37.09,36.68,36.72,1565400.0,28.687,28.7335,28.4159,28.4469,1565400.0
2011-12-15 15:00:00,36.72,36.96,36.69,36.76,1315700.0,28.4469,28.6328,28.4236,28.4778,1315700.0
2011-12-15 15:30:00,36.76,36.93,36.71,36.86,3342200.0,28.4778,28.6095,28.4391,28.5553,3342200.0
2011-12-16 09:30:00,37.37,37.61,37.02,37.34,2732100.0,28.9504,29.1363,28.6793,28.9272,2732100.0
2011-12-16 10:00:00,37.35,37.74,37.26,37.69,1534900.0,28.9349,29.237,28.8652,29.1983,1534900.0
2011-12-16 10:30:00,37.7,37.89,37.55,37.66,996400.0,29.2061,29.3533,29.0899,29.1751,996400.0
2011-12-16 11:00:00,37.66,37.72,37.32,37.36,912300.0,29.1751,29.2216,28.9117,28.9427,912300.0
2011-12-16 11:30:00,37.36,37.38,36.92,36.92,928300.0,28.9427,28.9582,28.6018,28.6018,928300.0
2011-12-16 12:00:00,36.92,37.03,36.81,36.83,596700.0,28.6018,28.687,28.5166,28.5321,596700.0
2011-12-16 12:30:00,36.82,36.96,36.57,36.89,1018000.0,28.5243,28.6328,28.3307,28.5786,1018000.0
2011-12-16 13:00:00,36.89,37.18,36.85,36.99,610600.0,28.5786,28.8032,28.5476,28.656,610600.0
2011-12-16 13:30:00,36.98,37.23,36.86,36.99,679500.0,28.6483,28.842,28.5553,28.656,679500.0
2011-12-16 14:00:00,37.02,37.08,36.69,36.74,805700.0,28.6793,28.7257,28.4236,28.4624,805700.0
2011-12-16 14:30:00,36.73,36.95,36.69,36.83,622900.0,28.4546,28.625,28.4236,28.5321,622900.0
2011-12-16 15:00:00,36.83,36.96,36.8,36.81,834000.0,28.5321,28.6328,28.5088,28.5166,834000.0
2011-12-16 15:30:00,36.82,37.08,36.8,36.97,2403500.0,28.5243,28.7257,28.5088,28.6405,2403500.0
2011-12-19 09:30:00,36.73,37.05,36.38,36.77,1395000.0,28.4546,28.7025,28.1835,28.4856,1395000.0
2011-12-19 10:00:00,36.76,36.82,36.53,36.74,950100.0,28.4778,28.5243,28.2997,28.4624,950100.0
2011-12-19 10:30:00,36.74,36.97,36.4,36.4,1271100.0,28.4624,28.6405,28.199,28.199,1271100.0
2011-12-19 11:00:00,36.41,36.49,36.3,36.43,922300.0,28.2067,28.2687,28.1215,28.2222,922300.0
2011-12-19 11:30:00,36.44,36.44,36.02,36.06,940000.0,28.2299,28.2299,27.9046,27.9356,940000.0
2011-12-19 12:00:00,36.06,36.19,36.04,36.15,556500.0,27.9356,28.0363,27.9201,28.0053,556500.0
2011-12-19 12:30:00,36.15,36.16,36.02,36.15,565400.0,28.0053,28.013,27.9046,28.0053,565400.0
2011-12-19 13:00:00,36.15,36.22,36.0,36.05,693700.0,28.0053,28.0595,27.8891,27.9278,693700.0
2011-12-19 13:30:00,36.06,36.26,35.95,36.17,761400.0,27.9356,28.0905,27.8503,28.0208,761400.0
2011-12-19 14:00:00,36.17,36.21,35.94,36.01,604100.0,28.0208,28.0518,27.8426,27.8968,604100.0
2011-12-19 14:30:00,36.01,36.12,35.97,36.09,415700.0,27.8968,27.982,27.8658,27.9588,415700.0
2011-12-19 15:00:00,36.09,36.09,35.7,35.72,1283600.0,27.9588,27.9588,27.6567,27.6722,1283600.0
2011-12-19 15:30:00,35.72,35.82,35.65,35.73,2236100.0,27.6722,27.7496,27.6179,27.6799,2236100.0
2011-12-20 09:30:00,36.7,37.47,36.7,37.33,2121400.0,28.4314,29.0279,28.4314,28.9194,2121400.0
2011-12-20 10:00:00,37.32,37.63,37.1,37.6,1294700.0,28.9117,29.1518,28.7412,29.1286,1294700.0
2011-12-20 10:30:00,37.6,37.65,37.37,37.39,905400.0,29.1286,29.1673,28.9504,28.9659,905400.0
2011-12-20 11:00:00,37.4,37.6,37.39,37.52,602900.0,28.9736,29.1286,28.9659,29.0666,602900.0
2011-12-20 11:30:00,37.54,37.57,37.29,37.31,580300.0,29.0821,29.1053,28.8884,28.9039,580300.0
2011-12-20 12:00:00,37.31,37.37,37.17,37.34,428000.0,28.9039,28.9504,28.7955,28.9272,428000.0
2011-12-20 12:30:00,37.34,37.43,37.29,37.43,402800.0,28.9272,28.9969,28.8884,28.9969,402800.0
2011-12-20 13:00:00,37.43,37.6,37.41,37.57,694800.0,28.9969,29.1286,28.9814,29.1053,694800.0
2011-12-20 13:30:00,37.57,37.6,37.48,37.56,471200.0,29.1053,29.1286,29.0356,29.0976,471200.0
2011-12-20 14:00:00,37.57,37.58,37.4,37.47,439100.0,29.1053,29.1131,28.9736,29.0279,439100.0
2011-12-20 14:30:00,37.47,37.68,37.47,37.64,569500.0,29.0279,29.1906,29.0279,29.1596,569500.0
2011-12-20 15:00:00,37.64,37.72,37.55,37.65,726800.0,29.1596,29.2216,29.0899,29.1673,726800.0
2011-12-20 15:30:00,37.66,37.7,37.46,37.58,2255800.0,29.1751,29.2061,29.0201,29.1131,2255800.0
2011-12-21 09:30:00,37.58,37.97,37.15,37.33,1510400.0,29.1131,29.4152,28.78,28.9194,1510400.0
2011-12-21 10:00:00,37.31,37.6,37.11,37.42,864000.0,28.9039,29.1286,28.749,28.9891,864000.0
2011-12-21 10:30:00,37.42,37.75,37.24,37.25,862100.0,28.9891,29.2448,28.8497,28.8574,862100.0
2011-12-21 11:00:00,37.26,37.37,37.1,37.32,611000.0,28.8652,28.9504,28.7412,28.9117,611000.0
2011-12-21 11:30:00,37.32,37.37,37.17,37.28,617600.0,28.9117,28.9504,28.7955,28.8807,617600.0
2011-12-21 12:00:00,37.29,37.33,36.96,37.04,683400.0,28.8884,28.9194,28.6328,28.6948,683400.0
2011-12-21 12:30:00,37.04,37.29,37.03,37.27,428400.0,28.6948,28.8884,28.687,28.8729,428400.0
2011-12-21 13:00:00,37.27,37.47,37.25,37.3,527800.0,28.8729,29.0279,28.8574,28.8962,527800.0
2011-12-21 13:30:00,37.3,37.54,37.21,37.5,486700.0,28.8962,29.0821,28.8265,29.0511,486700.0
2011-12-21 14:00:00,37.51,37.55,37.37,37.42,395400.0,29.0589,29.0899,28.9504,28.9891,395400.0
2011-12-21 14:30:00,37.42,37.55,37.29,37.51,506600.0,28.9891,29.0899,28.8884,29.0589,506600.0
2011-12-21 15:00:00,37.51,37.74,37.46,37.68,715300.0,29.0589,29.237,29.0201,29.1906,715300.0
2011-12-21 15:30:00,37.69,37.9,37.52,37.78,1502200.0,29.1983,29.361,29.0666,29.268,1502200.0
2011-12-22 09:30:00,37.97,38.38,37.6,38.35,1532600.0,29.4152,29.7329,29.1286,29.7096,1532600.0
2011-12-22 10:00:00,38.36,38.4,37.98,38.14,985200.0,29.7174,29.7483,29.423,29.5469,985200.0
2011-12-22 10:30:00,38.13,38.14,37.67,37.9,1003000.0,29.5392,29.5469,29.1828,29.361,1003000.0
2011-12-22 11:00:00,37.89,38.02,37.73,37.8,656300.0,29.3533,29.454,29.2293,29.2835,656300.0
2011-12-22 11:30:00,37.8,37.85,37.67,37.72,562700.0,29.2835,29.3223,29.1828,29.2216,562700.0
2011-12-22 12:00:00,37.72,38.1,37.7,38.07,723300.0,29.2216,29.5159,29.2061,29.4927,723300.0
2011-12-22 12:30:00,38.06,38.13,37.93,38.13,601000.0,29.4849,29.5392,29.3842,29.5392,601000.0
2011-12-22 13:00:00,38.12,38.35,38.06,38.33,757600.0,29.5314,29.7096,29.4849,29.6941,757600.0
2011-12-22 13:30:00,38.33,38.41,38.25,38.38,592800.0,29.6941,29.7561,29.6321,29.7329,592800.0
2011-12-22 14:00:00,38.39,38.42,38.3,38.37,456100.0,29.7406,29.7638,29.6709,29.7251,456100.0
2011-12-22 14:30:00,38.37,38.4,38.25,38.32,603400.0,29.7251,29.7483,29.6321,29.6864,603400.0
2011-12-22 15:00:00,38.32,38.6,38.26,38.59,965600.0,29.6864,29.9033,29.6399,29.8955,965600.0
2011-12-22 15:30:00,38.58,38.6,38.29,38.43,1584300.0,29.8878,29.9033,29.6631,29.7716,1584300.0
2011-12-23 09:30:00,38.66,38.66,38.3,38.51,979200.0,29.9498,29.9498,29.6709,29.8336,979200.0
2011-12-23 10:00:00,38.52,38.52,38.24,38.27,791600.0,29.8413,29.8413,29.6244,29.6476,791600.0
2011-12-23 10:30:00,38.27,38.44,38.25,38.37,446200.0,29.6476,29.7793,29.6321,29.7251,446200.0
2011-12-23 11:00:00,38.36,38.42,38.28,38.31,338200.0,29.7174,29.7638,29.6554,29.6786,338200.0
2011-12-23 11:30:00,38.32,38.36,38.15,38.24,547600.0,29.6864,29.7174,29.5547,29.6244,547600.0
2011-12-23 12:00:00,38.24,38.3,38.23,38.27,324700.0,29.6244,29.6709,29.6166,29.6476,324700.0
2011-12-23 12:30:00,38.27,38.4,38.21,38.23,412800.0,29.6476,29.7483,29.6012,29.6166,412800.0
2011-12-23 13:00:00,38.24,38.24,38.02,38.11,457900.0,29.6244,29.6244,29.454,29.5237,457900.0
2011-12-23 13:30:00,38.1,38.25,38.01,38.22,279600.0,29.5159,29.6321,29.4462,29.6089,279600.0
2011-12-23 14:00:00,38.22,38.23,38.13,38.16,233600.0,29.6089,29.6166,29.5392,29.5624,233600.0
2011-12-23 14:30:00,38.17,38.24,38.16,38.2,257000.0,29.5702,29.6244,29.5624,29.5934,257000.0
2011-12-23 15:00:00,38.2,38.23,38.14,38.17,473500.0,29.5934,29.6166,29.5469,29.5702,473500.0
2011-12-23 15:30:00,38.18,38.34,38.17,38.31,1311900.0,29.5779,29.7019,29.5702,29.6786,1311900.0
2011-12-27 09:30:00,38.26,38.44,38.1,38.12,1009100.0,29.6399,29.7793,29.5159,29.5314,1009100.0
2011-12-27 10:00:00,38.11,38.22,37.87,37.89,823500.0,29.5237,29.6089,29.3378,29.3533,823500.0
2011-12-27 10:30:00,37.9,37.99,37.66,37.79,641600.0,29.361,29.4307,29.1751,29.2758,641600.0
2011-12-27 11:00:00,37.79,37.93,37.79,37.88,369200.0,29.2758,29.3842,29.2758,29.3455,369200.0
2011-12-27 11:30:00,37.88,38.0,37.8,37.99,387700.0,29.3455,29.4385,29.2835,29.4307,387700.0
2011-12-27 12:00:00,38.0,38.11,37.98,38.09,330300.0,29.4385,29.5237,29.423,29.5082,330300.0
2011-12-27 12:30:00,38.09,38.1,37.98,38.01,223600.0,29.5082,29.5159,29.423,29.4462,223600.0
2011-12-27 13:00:00,38.02,38.06,37.95,38.04,248100.0,29.454,29.4849,29.3997,29.4695,248100.0
2011-12-27 13:30:00,38.04,38.07,37.95,38.02,261000.0,29.4695,29.4927,29.3997,29.454,261000.0
2011-12-27 14:00:00,38.01,38.04,37.88,37.88,351000.0,29.4462,29.4695,29.3455,29.3455,351000.0
2011-12-27 14:30:00,37.88,37.97,37.84,37.9,375900.0,29.3455,29.4152,29.3145,29.361,375900.0
2011-12-27 15:00:00,37.89,37.96,37.81,37.88,473800.0,29.3533,29.4075,29.2913,29.3455,473800.0
2011-12-27 15:30:00,37.88,37.94,37.76,37.87,1071700.0,29.3455,29.392,29.2525,29.3378,1071700.0
2011-12-28 09:30:00,37.83,37.99,37.17,37.24,1108800.0,29.3068,29.4307,28.7955,28.8497,1108800.0
2011-12-28 10:00:00,37.23,37.32,36.98,37.06,1065500.0,28.842,28.9117,28.6483,28.7103,1065500.0
2011-12-28 10:30:00,37.07,37.26,37.0,37.13,1006100.0,28.718,28.8652,28.6638,28.7645,1006100.0
2011-12-28 11:00:00,37.13,37.13,36.51,36.53,1208500.0,28.7645,28.7645,28.2842,28.2997,1208500.0
2011-12-28 11:30:00,36.52,36.6,36.37,36.6,888600.0,28.2919,28.3539,28.1757,28.3539,888600.0
2011-12-28 12:00:00,36.6,36.6,36.41,36.58,765300.0,28.3539,28.3539,28.2067,28.3384,765300.0
2011-12-28 12:30:00,36.58,36.75,36.48,36.51,886200.0,28.3384,28.4701,28.2609,28.2842,886200.0
2011-12-28 13:00:00,36.5,36.53,36.4,36.47,568600.0,28.2764,28.2997,28.199,28.2532,568600.0
2011-12-28 13:30:00,36.48,36.65,36.43,36.63,459300.0,28.2609,28.3926,28.2222,28.3771,459300.0
2011-12-28 14:00:00,36.63,36.69,36.46,36.51,532900.0,28.3771,28.4236,28.2454,28.2842,532900.0
2011-12-28 14:30:00,36.51,36.54,36.4,36.47,552800.0,28.2842,28.3074,28.199,28.2532,552800.0
2011-12-28 15:00:00,36.47,36.57,36.33,36.34,918000.0,28.2532,28.3307,28.1447,28.1525,918000.0
2011-12-28 15:30:00,36.34,36.45,36.28,36.32,2530600.0,28.1525,28.2377,28.106,28.137,2530600.0
2011-12-29 09:30:00,36.26,36.4,36.05,36.22,1417200.0,28.0905,28.199,27.9278,28.0595,1417200.0
2011-12-29 10:00:00,36.22,36.46,36.2,36.38,878200.0,28.0595,28.2454,28.044,28.1835,878200.0
2011-12-29 10:30:00,36.38,36.59,36.37,36.5,959400.0,28.1835,28.3461,28.1757,28.2764,959400.0
2011-12-29 11:00:00,36.49,36.51,36.2,36.36,658700.0,28.2687,28.2842,28.044,28.168,658700.0
2011-12-29 11:30:00,36.37,36.44,36.28,36.37,493100.0,28.1757,28.2299,28.106,28.1757,493100.0
2011-12-29 12:00:00,36.37,36.4,36.28,36.28,362400.0,28.1757,28.199,28.106,28.106,362400.0
2011-12-29 12:30:00,36.29,36.4,36.24,36.35,401100.0,28.1137,28.199,28.075,28.1602,401100.0
2011-12-29 13:00:00,36.34,36.39,36.23,36.32,403000.0,28.1525,28.1912,28.0673,28.137,403000.0
2011-12-29 13:30:00,36.32,36.41,36.27,36.39,423500.0,28.137,28.2067,28.0982,28.1912,423500.0
2011-12-29 14:00:00,36.39,36.49,36.34,36.35,416300.0,28.1912,28.2687,28.1525,28.1602,416300.0
2011-12-29 14:30:00,36.36,36.36,36.25,36.32,463100.0,28.168,28.168,28.0827,28.137,463100.0
2011-12-29 15:00:00,36.32,36.44,36.31,36.4,613100.0,28.137,28.2299,28.1292,28.199,613100.0
2011-12-29 15:30:00,36.39,36.59,36.38,36.54,1456900.0,28.1912,28.3461,28.1835,28.3074,1456900.0
2011-12-30 09:30:00,36.68,37.14,36.6,37.11,1180100.0,28.4159,28.7722,28.3539,28.749,1180100.0
2011-12-30 10:00:00,37.12,37.18,36.96,37.04,721300.0,28.7567,28.8032,28.6328,28.6948,721300.0
2011-12-30 10:30:00,37.03,37.09,36.9,36.96,678400.0,28.687,28.7335,28.5863,28.6328,678400.0
2011-12-30 11:00:00,36.96,37.0,36.83,36.99,564500.0,28.6328,28.6638,28.5321,28.656,564500.0
2011-12-30 11:30:00,37.0,37.01,36.7,36.71,696400.0,28.6638,28.6715,28.4314,28.4391,696400.0
2011-12-30 12:00:00,36.71,36.9,36.66,36.81,675500.0,28.4391,28.5863,28.4004,28.5166,675500.0
2011-12-30 12:30:00,36.81,36.9,36.76,36.82,287100.0,28.5166,28.5863,28.4778,28.5243,287100.0
2011-12-30 13:00:00,36.81,36.84,36.72,36.8,330900.0,28.5166,28.5398,28.4469,28.5088,330900.0
2011-12-30 13:30:00,36.81,36.97,36.8,36.94,338900.0,28.5166,28.6405,28.5088,28.6173,338900.0
2011-12-30 14:00:00,36.94,36.97,36.8,36.83,370900.0,28.6173,28.6405,28.5088,28.5321,370900.0
2011-12-30 14:30:00,36.84,36.88,36.74,36.8,380100.0,28.5398,28.5708,28.4624,28.5088,380100.0
2011-12-30 15:00:00,36.8,36.87,36.75,36.83,423300.0,28.5088,28.5631,28.4701,28.5321,423300.0
2011-12-30 15:30:00,36.84,36.92,36.79,36.8,1183100.0,28.5398,28.6018,28.5011,28.5088,1183100.0
2012-01-03 09:30:00,38.27,38.48,38.12,38.46,2173600.0,29.6476,29.8103,29.5314,29.7948,2173600.0
2012-01-03 10:00:00,38.45,38.89,38.39,38.77,1614400.0,29.7871,30.1279,29.7406,30.035,1614400.0
2012-01-03 10:30:00,38.77,38.86,38.5,38.74,963900.0,30.035,30.1047,29.8258,30.0117,963900.0
2012-01-03 11:00:00,38.74,38.96,38.69,38.92,967100.0,30.0117,30.1822,29.973,30.1512,967100.0
2012-01-03 11:30:00,38.93,39.15,38.92,39.1,1068600.0,30.1589,30.3294,30.1512,30.2906,1068600.0
2012-01-03 12:00:00,39.09,39.12,38.94,39.02,660700.0,30.2829,30.3061,30.1667,30.2287,660700.0
2012-01-03 12:30:00,39.02,39.05,38.63,38.69,1165100.0,30.2287,30.2519,29.9265,29.973,1165100.0
2012-01-03 13:00:00,38.69,39.09,38.69,39.09,1131900.0,29.973,30.2829,29.973,30.2829,1131900.0
2012-01-03 13:30:00,39.09,39.29,39.01,39.27,895700.0,30.2829,30.4378,30.2209,30.4223,895700.0
2012-01-03 14:00:00,39.27,39.52,39.27,39.48,1199400.0,30.4223,30.616,30.4223,30.585,1199400.0
2012-01-03 14:30:00,39.49,39.7,39.48,39.65,1512900.0,30.5928,30.7555,30.585,30.7167,1512900.0
2012-01-03 15:00:00,39.65,39.74,39.54,39.71,1120200.0,30.7167,30.7864,30.6315,30.7632,1120200.0
2012-01-03 15:30:00,39.71,39.72,39.45,39.51,2854100.0,30.7632,30.7709,30.5618,30.6083,2854100.0
2012-01-04 09:30:00,39.16,39.8,39.0,39.79,1942500.0,30.3371,30.8329,30.2132,30.8252,1942500.0
2012-01-04 10:00:00,39.79,39.8,39.27,39.32,1431300.0,30.8252,30.8329,30.4223,30.4611,1431300.0
2012-01-04 10:30:00,39.31,39.53,39.02,39.46,1226100.0,30.4533,30.6238,30.2287,30.5695,1226100.0
2012-01-04 11:00:00,39.45,39.66,39.42,39.57,1240400.0,30.5618,30.7245,30.5385,30.6547,1240400.0
2012-01-04 11:30:00,39.58,39.93,39.54,39.84,933900.0,30.6625,30.9336,30.6315,30.8639,933900.0
2012-01-04 12:00:00,39.84,40.0,39.76,39.97,788400.0,30.8639,30.9879,30.8019,30.9646,788400.0
2012-01-04 12:30:00,39.98,39.99,39.8,39.86,687700.0,30.9724,30.9801,30.8329,30.8794,687700.0
2012-01-04 13:00:00,39.85,39.85,39.57,39.58,665300.0,30.8717,30.8717,30.6547,30.6625,665300.0
2012-01-04 13:30:00,39.59,39.91,39.57,39.86,479300.0,30.6702,30.9181,30.6547,30.8794,479300.0
2012-01-04 14:00:00,39.86,39.88,39.75,39.85,505500.0,30.8794,30.8949,30.7942,30.8717,505500.0
2012-01-04 14:30:00,39.86,39.92,39.77,39.82,580000.0,30.8794,30.9259,30.8097,30.8484,580000.0
2012-01-04 15:00:00,39.82,39.93,39.79,39.9,603300.0,30.8484,30.9336,30.8252,30.9104,603300.0
2012-01-04 15:30:00,39.89,39.99,39.82,39.82,1933300.0,30.9026,30.9801,30.8484,30.8484,1933300.0
2012-01-05 09:30:00,39.39,39.41,39.0,39.23,1712200.0,30.5153,30.5308,30.2132,30.3913,1712200.0
2012-01-05 10:00:00,39.22,39.27,39.01,39.18,1461600.0,30.3836,30.4223,30.2209,30.3526,1461600.0
2012-01-05 10:30:00,39.18,39.2,38.94,39.11,896400.0,30.3526,30.3681,30.1667,30.2984,896400.0
2012-01-05 11:00:00,39.11,39.19,38.97,39.15,767400.0,30.2984,30.3604,30.1899,30.3294,767400.0
2012-01-05 11:30:00,39.14,39.22,39.07,39.12,782500.0,30.3216,30.3836,30.2674,30.3061,782500.0
2012-01-05 12:00:00,39.12,39.23,39.08,39.18,814200.0,30.3061,30.3913,30.2751,30.3526,814200.0
2012-01-05 12:30:00,39.19,39.53,39.16,39.53,1014200.0,30.3604,30.6238,30.3371,30.6238,1014200.0
2012-01-05 13:00:00,39.52,39.65,39.39,39.61,689200.0,30.616,30.7167,30.5153,30.6857,689200.0
2012-01-05 13:30:00,39.61,39.75,39.59,39.66,801200.0,30.6857,30.7942,30.6702,30.7245,801200.0
2012-01-05 14:00:00,39.66,39.71,39.34,39.37,644300.0,30.7245,30.7632,30.4766,30.4998,644300.0
2012-01-05 14:30:00,39.36,39.45,39.34,39.36,517400.0,30.4921,30.5618,30.4766,30.4921,517400.0
2012-01-05 15:00:00,39.36,39.44,39.23,39.27,708100.0,30.4921,30.554,30.3913,30.4223,708100.0
2012-01-05 15:30:00,39.27,39.42,39.24,39.31,1428500.0,30.4223,30.5385,30.3991,30.4533,1428500.0
2012-01-06 09:30:00,39.52,39.66,38.88,38.94,1453400.0,30.616,30.7245,30.1202,30.1667,1453400.0
2012-01-06 10:00:00,38.93,39.09,38.85,38.88,773900.0,30.1589,30.2829,30.097,30.1202,773900.0
2012-01-06 10:30:00,38.87,39.06,38.81,38.99,645100.0,30.1125,30.2596,30.066,30.2054,645100.0
2012-01-06 11:00:00,38.99,39.16,38.98,39.04,603200.0,30.2054,30.3371,30.1977,30.2442,603200.0
2012-01-06 11:30:00,39.05,39.11,38.99,39.01,370000.0,30.2519,30.2984,30.2054,30.2209,370000.0
2012-01-06 12:00:00,39.01,39.07,38.9,39.0,439200.0,30.2209,30.2674,30.1357,30.2132,439200.0
2012-01-06 12:30:00,39.0,39.13,38.92,39.06,507700.0,30.2132,30.3139,30.1512,30.2596,507700.0
2012-01-06 13:00:00,39.06,39.12,38.9,38.9,559000.0,30.2596,30.3061,30.1357,30.1357,559000.0
2012-01-06 13:30:00,38.9,39.21,38.85,39.18,646900.0,30.1357,30.3759,30.097,30.3526,646900.0
2012-01-06 14:00:00,39.18,39.2,39.01,39.06,472100.0,30.3526,30.3681,30.2209,30.2596,472100.0
2012-01-06 14:30:00,39.06,39.1,38.95,38.96,456800.0,30.2596,30.2906,30.1744,30.1822,456800.0
2012-01-06 15:00:00,38.96,39.03,38.87,38.89,550800.0,30.1822,30.2364,30.1125,30.1279,550800.0
2012-01-06 15:30:00,38.9,38.97,38.8,38.87,1544900.0,30.1357,30.1899,30.0582,30.1125,1544900.0
2012-01-09 09:30:00,38.98,39.12,38.87,38.94,694700.0,30.1977,30.3061,30.1125,30.1667,694700.0
2012-01-09 10:00:00,38.95,39.33,38.88,39.22,890500.0,30.1744,30.4688,30.1202,30.3836,890500.0
2012-01-09 10:30:00,39.22,39.23,38.94,39.01,587800.0,30.3836,30.3913,30.1667,30.2209,587800.0
2012-01-09 11:00:00,39.01,39.01,38.79,38.93,630500.0,30.2209,30.2209,30.0505,30.1589,630500.0
2012-01-09 11:30:00,38.93,39.2,38.91,39.14,559100.0,30.1589,30.3681,30.1434,30.3216,559100.0
2012-01-09 12:00:00,39.15,39.24,39.08,39.22,349500.0,30.3294,30.3991,30.2751,30.3836,349500.0
2012-01-09 12:30:00,39.23,39.24,39.16,39.17,320900.0,30.3913,30.3991,30.3371,30.3449,320900.0
2012-01-09 13:00:00,39.17,39.22,39.08,39.1,288400.0,30.3449,30.3836,30.2751,30.2906,288400.0
2012-01-09 13:30:00,39.1,39.19,39.02,39.17,309100.0,30.2906,30.3604,30.2287,30.3449,309100.0
2012-01-09 14:00:00,39.17,39.25,39.17,39.2,404800.0,30.3449,30.4068,30.3449,30.3681,404800.0
2012-01-09 14:30:00,39.2,39.31,39.06,39.09,516000.0,30.3681,30.4533,30.2596,30.2829,516000.0
2012-01-09 15:00:00,39.09,39.19,39.0,39.05,566600.0,30.2829,30.3604,30.2132,30.2519,566600.0
2012-01-09 15:30:00,39.04,39.12,38.97,39.03,1244100.0,30.2442,30.3061,30.1899,30.2364,1244100.0
2012-01-10 09:30:00,40.54,40.88,40.25,40.71,2786500.0,31.4062,31.6696,31.1815,31.5379,2786500.0
2012-01-10 10:00:00,40.71,41.19,40.71,40.85,2344100.0,31.5379,31.9097,31.5379,31.6464,2344100.0
2012-01-10 10:30:00,40.85,40.94,40.66,40.78,1055600.0,31.6464,31.7161,31.4992,31.5921,1055600.0
2012-01-10 11:00:00,40.78,40.93,40.62,40.84,890000.0,31.5921,31.7083,31.4682,31.6386,890000.0
2012-01-10 11:30:00,40.84,40.86,40.66,40.74,526600.0,31.6386,31.6541,31.4992,31.5611,526600.0
2012-01-10 12:00:00,40.74,40.81,40.58,40.59,569200.0,31.5611,31.6154,31.4372,31.4449,569200.0
2012-01-10 12:30:00,40.59,40.64,40.54,40.64,452600.0,31.4449,31.4837,31.4062,31.4837,452600.0
2012-01-10 13:00:00,40.63,40.76,40.54,40.76,616400.0,31.4759,31.5766,31.4062,31.5766,616400.0
2012-01-10 13:30:00,40.76,40.91,40.73,40.84,721600.0,31.5766,31.6928,31.5534,31.6386,721600.0
2012-01-10 14:00:00,40.83,40.94,40.79,40.84,580500.0,31.6309,31.7161,31.5999,31.6386,580500.0
2012-01-10 14:30:00,40.84,40.97,40.82,40.84,597000.0,31.6386,31.7393,31.6231,31.6386,597000.0
2012-01-10 15:00:00,40.85,40.91,40.78,40.8,601800.0,31.6464,31.6928,31.5921,31.6076,601800.0
2012-01-10 15:30:00,40.79,40.81,40.53,40.6,2268500.0,31.5999,31.6154,31.3984,31.4527,2268500.0
2012-01-11 09:30:00,40.36,40.68,40.04,40.52,1884800.0,31.4544,31.7038,31.205,31.5791,1884800.0
2012-01-11 10:00:00,40.52,40.99,40.34,40.93,1771100.0,31.5791,31.9454,31.4388,31.8987,1771100.0
2012-01-11 10:30:00,40.93,41.23,40.79,40.94,1524200.0,31.8987,32.1325,31.7895,31.9064,1524200.0
2012-01-11 11:00:00,40.94,41.18,40.93,41.08,815800.0,31.9064,32.0935,31.8987,32.0156,815800.0
2012-01-11 11:30:00,41.07,41.24,41.07,41.14,911100.0,32.0078,32.1403,32.0078,32.0623,911100.0
2012-01-11 12:00:00,41.14,41.25,41.08,41.21,802000.0,32.0623,32.148,32.0156,32.1169,802000.0
2012-01-11 12:30:00,41.2,41.35,41.16,41.32,579400.0,32.1091,32.226,32.0779,32.2026,579400.0
2012-01-11 13:00:00,41.32,41.6,41.28,41.59,1028900.0,32.2026,32.4208,32.1714,32.413,1028900.0
2012-01-11 13:30:00,41.58,41.76,41.56,41.59,1276300.0,32.4052,32.5455,32.3896,32.413,1276300.0
2012-01-11 14:00:00,41.59,41.72,41.45,41.55,986500.0,32.413,32.5143,32.3039,32.3818,986500.0
2012-01-11 14:30:00,41.55,41.76,41.52,41.65,625600.0,32.3818,32.5455,32.3585,32.4598,625600.0
2012-01-11 15:00:00,41.66,41.91,41.65,41.86,972600.0,32.4676,32.6624,32.4598,32.6234,972600.0
2012-01-11 15:30:00,41.85,41.86,41.61,41.68,2391200.0,32.6157,32.6234,32.4286,32.4832,2391200.0
2012-01-12 09:30:00,42.37,42.69,42.01,42.17,2887200.0,33.0209,33.2703,32.7403,32.865,2887200.0
2012-01-12 10:00:00,42.16,42.27,41.73,41.99,1605100.0,32.8573,32.943,32.5221,32.7248,1605100.0
2012-01-12 10:30:00,41.99,42.15,41.79,42.02,1511300.0,32.7248,32.8495,32.5689,32.7481,1511300.0
2012-01-12 11:00:00,42.02,42.14,41.88,41.91,1266500.0,32.7481,32.8417,32.639,32.6624,1266500.0
2012-01-12 11:30:00,41.9,42.08,41.75,42.07,851600.0,32.6546,32.7949,32.5377,32.7871,851600.0
2012-01-12 12:00:00,42.07,42.35,42.04,42.3,1018700.0,32.7871,33.0053,32.7637,32.9664,1018700.0
2012-01-12 12:30:00,42.29,42.51,42.25,42.48,1063400.0,32.9586,33.13,32.9274,33.1066,1063400.0
2012-01-12 13:00:00,42.48,42.59,42.45,42.49,915500.0,33.1066,33.1924,33.0833,33.1144,915500.0
2012-01-12 13:30:00,42.49,42.54,42.15,42.26,793400.0,33.1144,33.1534,32.8495,32.9352,793400.0
2012-01-12 14:00:00,42.27,42.38,42.12,42.17,676000.0,32.943,33.0287,32.8261,32.865,676000.0
2012-01-12 14:30:00,42.16,42.35,42.13,42.32,728200.0,32.8573,33.0053,32.8339,32.9819,728200.0
2012-01-12 15:00:00,42.32,42.32,42.2,42.26,710900.0,32.9819,32.9819,32.8884,32.9352,710900.0
2012-01-12 15:30:00,42.27,42.53,42.26,42.46,2701400.0,32.943,33.1456,32.9352,33.0911,2701400.0
2012-01-13 09:30:00,41.87,42.34,41.58,42.13,2400000.0,32.6312,32.9975,32.4052,32.8339,2400000.0
2012-01-13 10:00:00,42.12,42.14,41.5,41.68,1796000.0,32.8261,32.8417,32.3429,32.4832,1796000.0
2012-01-13 10:30:00,41.69,41.83,41.5,41.8,1259500.0,32.491,32.6001,32.3429,32.5767,1259500.0
2012-01-13 11:00:00,41.79,42.0,41.77,41.94,863200.0,32.5689,32.7326,32.5533,32.6858,863200.0
2012-01-13 11:30:00,41.93,42.11,41.93,42.0,611000.0,32.678,32.8183,32.678,32.7326,611000.0
2012-01-13 12:00:00,41.99,42.01,41.68,41.74,572400.0,32.7248,32.7403,32.4832,32.5299,572400.0
2012-01-13 12:30:00,41.73,41.79,41.64,41.78,601500.0,32.5221,32.5689,32.452,32.5611,601500.0
2012-01-13 13:00:00,41.77,41.79,41.62,41.79,644600.0,32.5533,32.5689,32.4364,32.5689,644600.0
2012-01-13 13:30:00,41.77,41.83,41.69,41.81,607400.0,32.5533,32.6001,32.491,32.5845,607400.0
2012-01-13 14:00:00,41.82,41.89,41.77,41.84,451300.0,32.5923,32.6468,32.5533,32.6079,451300.0
2012-01-13 14:30:00,41.84,41.86,41.73,41.8,659900.0,32.6079,32.6234,32.5221,32.5767,659900.0
2012-01-13 15:00:00,41.8,42.02,41.8,41.91,986100.0,32.5767,32.7481,32.5767,32.6624,986100.0
2012-01-13 15:30:00,41.91,42.01,41.89,41.99,1591800.0,32.6624,32.7403,32.6468,32.7248,1591800.0
2012-01-17 09:30:00,43.06,43.2,42.42,42.52,2916400.0,33.5587,33.6678,33.0599,33.1378,2916400.0
2012-01-17 10:00:00,42.52,43.01,42.51,42.98,2288000.0,33.1378,33.5197,33.13,33.4963,2288000.0
2012-01-17 10:30:00,42.98,43.03,42.7,42.9,1385600.0,33.4963,33.5353,33.2781,33.434,1385600.0
2012-01-17 11:00:00,42.9,43.1,42.82,43.07,1369100.0,33.434,33.5898,33.3716,33.5665,1369100.0
2012-01-17 11:30:00,43.06,43.11,43.0,43.09,909500.0,33.5587,33.5976,33.5119,33.582,909500.0
2012-01-17 12:00:00,43.09,43.23,43.03,43.16,1171000.0,33.582,33.6912,33.5353,33.6366,1171000.0
2012-01-17 12:30:00,43.17,43.19,43.0,43.18,1040800.0,33.6444,33.66,33.5119,33.6522,1040800.0
2012-01-17 13:00:00,43.19,43.2,42.94,42.95,677100.0,33.66,33.6678,33.4651,33.4729,677100.0
2012-01-17 13:30:00,42.95,43.25,42.93,43.21,767900.0,33.4729,33.7067,33.4573,33.6756,767900.0
2012-01-17 14:00:00,43.21,43.29,43.11,43.12,998600.0,33.6756,33.7379,33.5976,33.6054,998600.0
2012-01-17 14:30:00,43.11,43.12,42.85,42.88,1095400.0,33.5976,33.6054,33.395,33.4184,1095400.0
2012-01-17 15:00:00,42.88,43.12,42.84,43.07,1927500.0,33.4184,33.6054,33.3872,33.5665,1927500.0
2012-01-17 15:30:00,43.08,43.16,42.96,43.06,2614100.0,33.5742,33.6366,33.4807,33.5587,2614100.0
2012-01-18 09:30:00,42.89,43.42,42.82,43.26,2097400.0,33.4262,33.8392,33.3716,33.7145,2097400.0
2012-01-18 10:00:00,43.26,43.65,43.25,43.61,2112100.0,33.7145,34.0185,33.7067,33.9873,2112100.0
2012-01-18 10:30:00,43.61,43.85,43.58,43.65,1720900.0,33.9873,34.1743,33.9639,34.0185,1720900.0
2012-01-18 11:00:00,43.65,43.84,43.58,43.65,1115000.0,34.0185,34.1666,33.9639,34.0185,1115000.0
2012-01-18 11:30:00,43.64,43.77,43.49,43.72,946300.0,34.0107,34.112,33.8938,34.073,946300.0
2012-01-18 12:00:00,43.73,44.12,43.7,44.07,1644700.0,34.0808,34.3848,34.0574,34.3458,1644700.0
2012-01-18 12:30:00,44.07,44.26,43.97,44.26,1491600.0,34.3458,34.4939,34.2679,34.4939,1491600.0
2012-01-18 13:00:00,44.26,44.37,44.19,44.34,1364200.0,34.4939,34.5796,34.4393,34.5562,1364200.0
2012-01-18 13:30:00,44.34,44.53,44.2,44.27,2304700.0,34.5562,34.7043,34.4471,34.5017,2304700.0
2012-01-18 14:00:00,44.27,44.69,44.21,44.62,1827700.0,34.5017,34.829,34.4549,34.7744,1827700.0
2012-01-18 14:30:00,44.62,44.62,44.35,44.38,1616700.0,34.7744,34.7744,34.564,34.5874,1616700.0
2012-01-18 15:00:00,44.39,44.5,44.33,44.41,2276900.0,34.5952,34.6809,34.5484,34.6108,2276900.0
2012-01-18 15:30:00,44.4,44.65,44.4,44.47,3638300.0,34.603,34.7978,34.603,34.6575,3638300.0
2012-01-19 09:30:00,44.59,44.62,43.31,43.69,6577500.0,34.7511,34.7744,33.7535,34.0497,6577500.0
2012-01-19 10:00:00,43.69,44.74,43.41,44.43,5214900.0,34.0497,34.868,33.8314,34.6264,5214900.0
2012-01-19 10:30:00,44.44,44.8,44.41,44.5,2499800.0,34.6342,34.9147,34.6108,34.6809,2499800.0
2012-01-19 11:00:00,44.5,44.9,44.48,44.64,1784500.0,34.6809,34.9927,34.6653,34.79,1784500.0
2012-01-19 11:30:00,44.65,44.7,44.44,44.66,1317300.0,34.7978,34.8368,34.6342,34.8056,1317300.0
2012-01-19 12:00:00,44.66,44.75,44.33,44.33,924500.0,34.8056,34.8758,34.5484,34.5484,924500.0
2012-01-19 12:30:00,44.33,44.62,44.22,44.57,1381800.0,34.5484,34.7744,34.4627,34.7355,1381800.0
2012-01-19 13:00:00,44.57,44.96,44.56,44.95,1075900.0,34.7355,35.0394,34.7277,35.0316,1075900.0
2012-01-19 13:30:00,44.96,44.97,44.55,44.55,1272700.0,35.0394,35.0472,34.7199,34.7199,1272700.0
2012-01-19 14:00:00,44.56,44.74,44.44,44.45,1255500.0,34.7277,34.868,34.6342,34.642,1255500.0
2012-01-19 14:30:00,44.45,44.47,44.29,44.29,1097700.0,34.642,34.6575,34.5173,34.5173,1097700.0
2012-01-19 15:00:00,44.3,44.53,44.29,44.36,1519200.0,34.5251,34.7043,34.5173,34.5718,1519200.0
2012-01-19 15:30:00,44.35,44.47,44.3,44.34,2202200.0,34.564,34.6575,34.5251,34.5562,2202200.0
2012-01-20 09:30:00,44.17,44.34,43.64,43.88,3202800.0,34.4237,34.5562,34.0107,34.1977,3202800.0
2012-01-20 10:00:00,43.88,43.88,43.49,43.74,2373300.0,34.1977,34.1977,33.8938,34.0886,2373300.0
2012-01-20 10:30:00,43.75,43.75,43.29,43.3,1468100.0,34.0964,34.0964,33.7379,33.7457,1468100.0
2012-01-20 11:00:00,43.3,43.44,43.2,43.24,994300.0,33.7457,33.8548,33.6678,33.6989,994300.0
2012-01-20 11:30:00,43.24,43.32,42.98,43.12,1265900.0,33.6989,33.7613,33.4963,33.6054,1265900.0
2012-01-20 12:00:00,43.11,43.25,43.08,43.09,818100.0,33.5976,33.7067,33.5742,33.582,818100.0
2012-01-20 12:30:00,43.08,43.19,43.05,43.19,870200.0,33.5742,33.66,33.5509,33.66,870200.0
2012-01-20 13:00:00,43.19,43.36,43.18,43.36,749000.0,33.66,33.7925,33.6522,33.7925,749000.0
2012-01-20 13:30:00,43.36,43.43,43.27,43.27,863400.0,33.7925,33.847,33.7223,33.7223,863400.0
2012-01-20 14:00:00,43.28,43.28,42.97,42.98,862100.0,33.7301,33.7301,33.4885,33.4963,862100.0
2012-01-20 14:30:00,42.98,43.33,42.97,43.21,1086200.0,33.4963,33.7691,33.4885,33.6756,1086200.0
2012-01-20 15:00:00,43.21,43.25,43.07,43.11,1181700.0,33.6756,33.7067,33.5665,33.5976,1181700.0
2012-01-20 15:30:00,43.12,43.13,42.89,43.1,3224200.0,33.6054,33.6132,33.4262,33.5898,3224200.0
2012-01-23 09:30:00,43.46,43.8,43.2,43.8,2002600.0,33.8704,34.1354,33.6678,34.1354,2002600.0
2012-01-23 10:00:00,43.8,44.15,43.7,43.91,1915000.0,34.1354,34.4082,34.0574,34.2211,1915000.0
2012-01-23 10:30:00,43.91,44.0,43.76,43.89,1372400.0,34.2211,34.2912,34.1042,34.2055,1372400.0
2012-01-23 11:00:00,43.89,43.91,43.59,43.85,1325400.0,34.2055,34.2211,33.9717,34.1743,1325400.0
2012-01-23 11:30:00,43.85,43.97,43.65,43.79,1372900.0,34.1743,34.2679,34.0185,34.1276,1372900.0
2012-01-23 12:00:00,43.78,43.78,43.36,43.66,1193700.0,34.1198,34.1198,33.7925,34.0263,1193700.0
2012-01-23 12:30:00,43.66,43.87,43.66,43.72,1014500.0,34.0263,34.1899,34.0263,34.073,1014500.0
2012-01-23 13:00:00,43.72,43.87,43.62,43.68,726800.0,34.073,34.1899,33.9951,34.0419,726800.0
2012-01-23 13:30:00,43.68,43.75,43.58,43.74,911200.0,34.0419,34.0964,33.9639,34.0886,911200.0
2012-01-23 14:00:00,43.73,43.8,43.62,43.74,881200.0,34.0808,34.1354,33.9951,34.0886,881200.0
2012-01-23 14:30:00,43.73,43.8,43.53,43.65,947400.0,34.0808,34.1354,33.925,34.0185,947400.0
2012-01-23 15:00:00,43.63,43.82,43.56,43.77,1344900.0,34.0029,34.151,33.9483,34.112,1344900.0
2012-01-23 15:30:00,43.77,43.96,43.7,43.88,2876900.0,34.112,34.2601,34.0574,34.1977,2876900.0
2012-01-24 09:30:00,43.46,43.65,43.02,43.5,2675200.0,33.8704,34.0185,33.5275,33.9016,2675200.0
2012-01-24 10:00:00,43.5,43.83,43.41,43.59,1907400.0,33.9016,34.1588,33.8314,33.9717,1907400.0
2012-01-24 10:30:00,43.59,44.02,43.59,43.85,1384000.0,33.9717,34.3068,33.9717,34.1743,1384000.0
2012-01-24 11:00:00,43.85,43.96,43.75,43.76,669300.0,34.1743,34.2601,34.0964,34.1042,669300.0
2012-01-24 11:30:00,43.75,43.84,43.62,43.72,776900.0,34.0964,34.1666,33.9951,34.073,776900.0
2012-01-24 12:00:00,43.72,43.84,43.7,43.7,429500.0,34.073,34.1666,34.0574,34.0574,429500.0
2012-01-24 12:30:00,43.7,43.79,43.66,43.75,326300.0,34.0574,34.1276,34.0263,34.0964,326300.0
2012-01-24 13:00:00,43.74,43.79,43.55,43.58,576600.0,34.0886,34.1276,33.9405,33.9639,576600.0
2012-01-24 13:30:00,43.57,43.69,43.54,43.66,435000.0,33.9561,34.0497,33.9327,34.0263,435000.0
2012-01-24 14:00:00,43.66,43.73,43.61,43.71,400200.0,34.0263,34.0808,33.9873,34.0652,400200.0
2012-01-24 14:30:00,43.71,43.89,43.66,43.89,444600.0,34.0652,34.2055,34.0263,34.2055,444600.0
2012-01-24 15:00:00,43.89,44.0,43.83,43.92,987600.0,34.2055,34.2912,34.1588,34.2289,987600.0
2012-01-24 15:30:00,43.92,44.06,43.88,43.96,2093900.0,34.2289,34.338,34.1977,34.2601,2093900.0
2012-01-25 09:30:00,43.61,43.72,43.31,43.36,1339700.0,33.9873,34.073,33.7535,33.7925,1339700.0
2012-01-25 10:00:00,43.37,43.59,43.3,43.51,918500.0,33.8003,33.9717,33.7457,33.9094,918500.0
2012-01-25 10:30:00,43.51,43.69,43.36,43.69,697100.0,33.9094,34.0497,33.7925,34.0497,697100.0
2012-01-25 11:00:00,43.69,43.99,43.61,43.94,644100.0,34.0497,34.2835,33.9873,34.2445,644100.0
2012-01-25 11:30:00,43.94,44.02,43.82,43.91,588700.0,34.2445,34.3068,34.151,34.2211,588700.0
2012-01-25 12:00:00,43.9,44.09,43.75,44.04,835100.0,34.2133,34.3614,34.0964,34.3224,835100.0
2012-01-25 12:30:00,44.04,44.64,43.89,44.59,2534400.0,34.3224,34.79,34.2055,34.7511,2534400.0
2012-01-25 13:00:00,44.59,45.07,44.55,45.03,2774000.0,34.7511,35.1251,34.7199,35.094,2774000.0
2012-01-25 13:30:00,45.02,45.8,44.96,45.78,2624200.0,35.0862,35.6941,35.0394,35.6785,2624200.0
2012-01-25 14:00:00,45.78,45.8,45.29,45.39,2111800.0,35.6785,35.6941,35.2966,35.3745,2111800.0
2012-01-25 14:30:00,45.37,46.03,45.37,45.95,1860200.0,35.359,35.8733,35.359,35.811,1860200.0
2012-01-25 15:00:00,45.94,46.14,45.84,46.13,1752800.0,35.8032,35.9591,35.7252,35.9513,1752800.0
2012-01-25 15:30:00,46.13,46.35,46.02,46.09,3840500.0,35.9513,36.1227,35.8655,35.9201,3840500.0
2012-01-26 09:30:00,46.58,48.96,46.58,48.14,10492200.0,36.302,38.1568,36.302,37.5177,10492200.0
2012-01-26 10:00:00,48.17,48.17,47.18,47.26,3779400.0,37.5411,37.5411,36.7696,36.8319,3779400.0
2012-01-26 10:30:00,47.26,47.41,46.96,47.25,3409400.0,36.8319,36.9488,36.5981,36.8241,3409400.0
2012-01-26 11:00:00,47.24,47.34,46.95,47.17,1727800.0,36.8163,36.8943,36.5903,36.7618,1727800.0
2012-01-26 11:30:00,47.17,47.5,47.12,47.34,1373600.0,36.7618,37.019,36.7228,36.8943,1373600.0
2012-01-26 12:00:00,47.33,47.35,46.84,46.94,1036500.0,36.8865,36.9021,36.5046,36.5825,1036500.0
2012-01-26 12:30:00,46.94,47.14,46.71,47.05,892000.0,36.5825,36.7384,36.4033,36.6683,892000.0
2012-01-26 13:00:00,47.05,47.2,46.91,47.01,727000.0,36.6683,36.7852,36.5591,36.6371,727000.0
2012-01-26 13:30:00,47.01,47.06,46.73,46.79,752700.0,36.6371,36.676,36.4189,36.4656,752700.0
2012-01-26 14:00:00,46.79,46.83,46.55,46.78,1148700.0,36.4656,36.4968,36.2786,36.4578,1148700.0
2012-01-26 14:30:00,46.78,46.85,46.47,46.47,900900.0,36.4578,36.5124,36.2162,36.2162,900900.0
2012-01-26 15:00:00,46.46,46.51,46.17,46.21,1136500.0,36.2084,36.2474,35.9824,36.0136,1136500.0
2012-01-26 15:30:00,46.22,46.56,46.19,46.47,1961900.0,36.0214,36.2864,35.998,36.2162,1961900.0
2012-01-27 09:30:00,46.23,47.44,46.18,47.38,2149800.0,36.0292,36.9722,35.9902,36.9254,2149800.0
2012-01-27 10:00:00,47.38,47.44,46.89,47.03,1800300.0,36.9254,36.9722,36.5436,36.6527,1800300.0
2012-01-27 10:30:00,47.04,47.06,46.44,46.54,1269100.0,36.6605,36.676,36.1929,36.2708,1269100.0
2012-01-27 11:00:00,46.54,46.84,46.47,46.79,988700.0,36.2708,36.5046,36.2162,36.4656,988700.0
2012-01-27 11:30:00,46.79,46.81,46.51,46.58,740200.0,36.4656,36.4812,36.2474,36.302,740200.0
2012-01-27 12:00:00,46.57,46.67,46.5,46.59,661300.0,36.2942,36.3721,36.2396,36.3098,661300.0
2012-01-27 12:30:00,46.58,46.67,46.29,46.35,846200.0,36.302,36.3721,36.076,36.1227,846200.0
2012-01-27 13:00:00,46.35,46.46,46.28,46.32,638600.0,36.1227,36.2084,36.0682,36.0993,638600.0
2012-01-27 13:30:00,46.32,46.48,46.3,46.35,603500.0,36.0993,36.224,36.0837,36.1227,603500.0
2012-01-27 14:00:00,46.35,46.42,46.07,46.16,856800.0,36.1227,36.1773,35.9045,35.9746,856800.0
2012-01-27 14:30:00,46.16,46.24,46.09,46.18,703400.0,35.9746,36.037,35.9201,35.9902,703400.0
2012-01-27 15:00:00,46.18,46.41,46.13,46.37,1086000.0,35.9902,36.1695,35.9513,36.1383,1086000.0
2012-01-27 15:30:00,46.37,46.39,46.13,46.14,1758900.0,36.1383,36.1539,35.9513,35.9591,1758900.0
2012-01-30 09:30:00,45.2,45.59,45.08,45.36,1993800.0,35.2265,35.5304,35.1329,35.3512,1993800.0
2012-01-30 10:00:00,45.36,45.38,45.12,45.12,1486700.0,35.3512,35.3667,35.1641,35.1641,1486700.0
2012-01-30 10:30:00,45.12,45.55,45.11,45.48,1267400.0,35.1641,35.4992,35.1563,35.4447,1267400.0
2012-01-30 11:00:00,45.48,45.77,45.48,45.61,1323400.0,35.4447,35.6707,35.4447,35.546,1323400.0
2012-01-30 11:30:00,45.6,45.8,45.47,45.59,855800.0,35.5382,35.6941,35.4369,35.5304,855800.0
2012-01-30 12:00:00,45.59,45.77,45.58,45.74,687000.0,35.5304,35.6707,35.5226,35.6473,687000.0
2012-01-30 12:30:00,45.75,45.77,45.63,45.67,692500.0,35.6551,35.6707,35.5616,35.5928,692500.0
2012-01-30 13:00:00,45.67,45.72,45.57,45.7,574400.0,35.5928,35.6317,35.5148,35.6161,574400.0
2012-01-30 13:30:00,45.69,46.0,45.66,45.98,808100.0,35.6083,35.8499,35.585,35.8344,808100.0
2012-01-30 14:00:00,45.97,46.12,45.88,46.06,1051200.0,35.8266,35.9435,35.7564,35.8967,1051200.0
2012-01-30 14:30:00,46.06,46.26,46.0,46.05,792000.0,35.8967,36.0526,35.8499,35.8889,792000.0
2012-01-30 15:00:00,46.05,46.11,45.97,46.11,888900.0,35.8889,35.9357,35.8266,35.9357,888900.0
2012-01-30 15:30:00,46.11,46.17,45.97,46.08,1473500.0,35.9357,35.9824,35.8266,35.9123,1473500.0
2012-01-31 09:30:00,46.7,46.96,46.57,46.79,2607500.0,36.3955,36.5981,36.2942,36.4656,2607500.0
2012-01-31 10:00:00,46.78,46.86,46.22,46.27,1716600.0,36.4578,36.5202,36.0214,36.0604,1716600.0
2012-01-31 10:30:00,46.28,46.33,45.79,46.05,934600.0,36.0682,36.1071,35.6863,35.8889,934600.0
2012-01-31 11:00:00,46.05,46.17,45.64,45.85,1200000.0,35.8889,35.9824,35.5694,35.733,1200000.0
2012-01-31 11:30:00,45.86,45.86,45.4,45.5,1482700.0,35.7408,35.7408,35.3823,35.4603,1482700.0
2012-01-31 12:00:00,45.5,45.92,45.47,45.87,887300.0,35.4603,35.7876,35.4369,35.7486,887300.0
2012-01-31 12:30:00,45.87,46.06,45.84,46.0,701000.0,35.7486,35.8967,35.7252,35.8499,701000.0
2012-01-31 13:00:00,45.99,46.43,45.98,46.42,1001200.0,35.8421,36.1851,35.8344,36.1773,1001200.0
2012-01-31 13:30:00,46.42,46.46,45.93,45.95,837000.0,36.1773,36.2084,35.7954,35.811,837000.0
2012-01-31 14:00:00,45.96,46.1,45.88,46.1,632500.0,35.8188,35.9279,35.7564,35.9279,632500.0
2012-01-31 14:30:00,46.1,46.14,45.9,46.12,510000.0,35.9279,35.9591,35.772,35.9435,510000.0
2012-01-31 15:00:00,46.12,46.42,46.01,46.4,1543400.0,35.9435,36.1773,35.8577,36.1617,1543400.0
2012-01-31 15:30:00,46.39,46.47,46.09,46.21,2305900.0,36.1539,36.2162,35.9201,36.0136,2305900.0
2012-02-01 09:30:00,46.79,46.96,46.62,46.82,2554700.0,36.4656,36.5981,36.3331,36.489,2554700.0
2012-02-01 10:00:00,46.81,46.95,46.57,46.59,1931900.0,36.4812,36.5903,36.2942,36.3098,1931900.0
2012-02-01 10:30:00,46.58,46.68,46.45,46.66,1241000.0,36.302,36.3799,36.2006,36.3643,1241000.0
2012-02-01 11:00:00,46.66,46.71,46.43,46.5,934100.0,36.3643,36.4033,36.1851,36.2396,934100.0
2012-02-01 11:30:00,46.5,46.65,46.43,46.58,1379000.0,36.2396,36.3565,36.1851,36.302,1379000.0
2012-02-01 12:00:00,46.58,46.66,46.55,46.66,662300.0,36.302,36.3643,36.2786,36.3643,662300.0
2012-02-01 12:30:00,46.65,46.77,46.63,46.73,922600.0,36.3565,36.45,36.3409,36.4189,922600.0
2012-02-01 13:00:00,46.73,46.82,46.73,46.75,1015400.0,36.4189,36.489,36.4189,36.4345,1015400.0
2012-02-01 13:30:00,46.74,46.75,46.57,46.61,688400.0,36.4267,36.4345,36.2942,36.3253,688400.0
2012-02-01 14:00:00,46.61,46.67,46.5,46.56,723600.0,36.3253,36.3721,36.2396,36.2864,723600.0
2012-02-01 14:30:00,46.56,46.6,46.33,46.46,856900.0,36.2864,36.3175,36.1071,36.2084,856900.0
2012-02-01 15:00:00,46.47,46.56,46.35,46.36,846400.0,36.2162,36.2864,36.1227,36.1305,846400.0
2012-02-01 15:30:00,46.37,46.37,46.09,46.17,2491200.0,36.1383,36.1383,35.9201,35.9824,2491200.0
2012-02-02 09:30:00,46.44,46.61,46.07,46.37,1538500.0,36.1929,36.3253,35.9045,36.1383,1538500.0
2012-02-02 10:00:00,46.38,46.65,46.37,46.5,1193200.0,36.1461,36.3565,36.1383,36.2396,1193200.0
2012-02-02 10:30:00,46.49,46.8,46.44,46.75,1557500.0,36.2318,36.4734,36.1929,36.4345,1557500.0
2012-02-02 11:00:00,46.75,46.8,46.58,46.74,970400.0,36.4345,36.4734,36.302,36.4267,970400.0
2012-02-02 11:30:00,46.71,46.72,46.35,46.36,1087200.0,36.4033,36.4111,36.1227,36.1305,1087200.0
2012-02-02 12:00:00,46.37,46.39,45.8,46.09,1575300.0,36.1383,36.1539,35.6941,35.9201,1575300.0
2012-02-02 12:30:00,46.09,46.11,45.7,45.98,925300.0,35.9201,35.9357,35.6161,35.8344,925300.0
2012-02-02 13:00:00,45.98,46.05,45.9,45.9,526300.0,35.8344,35.8889,35.772,35.772,526300.0
2012-02-02 13:30:00,45.9,46.09,45.87,46.02,533300.0,35.772,35.9201,35.7486,35.8655,533300.0
2012-02-02 14:00:00,46.02,46.04,45.72,45.76,865300.0,35.8655,35.8811,35.6317,35.6629,865300.0
2012-02-02 14:30:00,45.77,45.87,45.63,45.68,1007100.0,35.6707,35.7486,35.5616,35.6006,1007100.0
2012-02-02 15:00:00,45.69,45.77,45.61,45.64,1002500.0,35.6083,35.6707,35.546,35.5694,1002500.0
2012-02-02 15:30:00,45.63,45.66,45.41,45.51,2755700.0,35.5616,35.585,35.3901,35.4681,2755700.0
2012-02-03 09:30:00,46.32,46.5,45.8,46.0,2888700.0,36.0993,36.2396,35.6941,35.8499,2888700.0
2012-02-03 10:00:00,46.0,46.14,45.84,45.94,2170100.0,35.8499,35.9591,35.7252,35.8032,2170100.0
2012-02-03 10:30:00,45.94,46.59,45.94,46.41,1485000.0,35.8032,36.3098,35.8032,36.1695,1485000.0
2012-02-03 11:00:00,46.42,46.66,46.3,46.56,1166400.0,36.1773,36.3643,36.0837,36.2864,1166400.0
2012-02-03 11:30:00,46.57,46.6,46.39,46.43,769900.0,36.2942,36.3175,36.1539,36.1851,769900.0
2012-02-03 12:00:00,46.43,46.61,46.35,46.56,574200.0,36.1851,36.3253,36.1227,36.2864,574200.0
2012-02-03 12:30:00,46.56,46.7,46.54,46.66,634500.0,36.2864,36.3955,36.2708,36.3643,634500.0
2012-02-03 13:00:00,46.66,46.67,46.51,46.52,668500.0,36.3643,36.3721,36.2474,36.2552,668500.0
2012-02-03 13:30:00,46.51,46.52,46.25,46.29,766400.0,36.2474,36.2552,36.0448,36.076,766400.0
2012-02-03 14:00:00,46.3,46.66,46.29,46.66,755100.0,36.0837,36.3643,36.076,36.3643,755100.0
2012-02-03 14:30:00,46.66,46.7,46.52,46.54,736200.0,36.3643,36.3955,36.2552,36.2708,736200.0
2012-02-03 15:00:00,46.53,46.6,46.34,46.48,1012300.0,36.263,36.3175,36.1149,36.224,1012300.0
2012-02-03 15:30:00,46.48,46.5,46.31,46.48,1722600.0,36.224,36.2396,36.0915,36.224,1722600.0
2012-02-06 09:30:00,45.91,46.32,45.7,46.16,1831300.0,35.7798,36.0993,35.6161,35.9746,1831300.0
2012-02-06 10:00:00,46.17,46.39,45.82,45.85,1768800.0,35.9824,36.1539,35.7097,35.733,1768800.0
2012-02-06 10:30:00,45.85,46.14,45.83,46.13,805100.0,35.733,35.9591,35.7175,35.9513,805100.0
2012-02-06 11:00:00,46.14,46.32,46.1,46.23,601700.0,35.9591,36.0993,35.9279,36.0292,601700.0
2012-02-06 11:30:00,46.23,46.28,46.11,46.21,655900.0,36.0292,36.0682,35.9357,36.0136,655900.0
2012-02-06 12:00:00,46.22,46.26,46.02,46.04,442000.0,36.0214,36.0526,35.8655,35.8811,442000.0
2012-02-06 12:30:00,46.04,46.35,46.01,46.31,719200.0,35.8811,36.1227,35.8577,36.0915,719200.0
2012-02-06 13:00:00,46.31,46.4,46.3,46.39,510900.0,36.0915,36.1617,36.0837,36.1539,510900.0
2012-02-06 13:30:00,46.39,46.41,46.21,46.26,411500.0,36.1539,36.1695,36.0136,36.0526,411500.0
2012-02-06 14:00:00,46.27,46.4,46.24,46.38,454600.0,36.0604,36.1617,36.037,36.1461,454600.0
2012-02-06 14:30:00,46.38,46.49,46.36,46.42,439600.0,36.1461,36.2318,36.1305,36.1773,439600.0
2012-02-06 15:00:00,46.42,46.52,46.41,46.44,534400.0,36.1773,36.2552,36.1695,36.1929,534400.0
2012-02-06 15:30:00,46.44,46.8,46.42,46.71,2405400.0,36.1929,36.4734,36.1773,36.4033,2405400.0
2012-02-07 09:30:00,46.45,46.5,45.66,45.7,2221000.0,36.2006,36.2396,35.585,35.6161,2221000.0
2012-02-07 10:00:00,45.7,46.0,45.45,45.87,1829300.0,35.6161,35.8499,35.4213,35.7486,1829300.0
2012-02-07 10:30:00,45.88,46.11,45.79,46.08,1157800.0,35.7564,35.9357,35.6863,35.9123,1157800.0
2012-02-07 11:00:00,46.09,46.19,45.97,46.19,887100.0,35.9201,35.998,35.8266,35.998,887100.0
2012-02-07 11:30:00,46.19,46.23,46.0,46.04,1032300.0,35.998,36.0292,35.8499,35.8811,1032300.0
2012-02-07 12:00:00,46.04,46.07,45.9,45.9,649000.0,35.8811,35.9045,35.772,35.772,649000.0
2012-02-07 12:30:00,45.91,46.0,45.88,45.92,680400.0,35.7798,35.8499,35.7564,35.7876,680400.0
2012-02-07 13:00:00,45.93,45.99,45.67,45.79,714100.0,35.7954,35.8421,35.5928,35.6863,714100.0
2012-02-07 13:30:00,45.8,45.9,45.77,45.79,456900.0,35.6941,35.772,35.6707,35.6863,456900.0
2012-02-07 14:00:00,45.8,45.85,45.72,45.74,561600.0,35.6941,35.733,35.6317,35.6473,561600.0
2012-02-07 14:30:00,45.73,45.77,45.52,45.54,775700.0,35.6395,35.6707,35.4759,35.4914,775700.0
2012-02-07 15:00:00,45.55,45.89,45.54,45.85,1067100.0,35.4992,35.7642,35.4914,35.733,1067100.0
2012-02-07 15:30:00,45.86,45.88,45.71,45.71,1844300.0,35.7408,35.7564,35.6239,35.6239,1844300.0
2012-02-08 09:30:00,46.34,46.9,46.28,46.86,3078600.0,36.1149,36.5514,36.0682,36.5202,3078600.0
2012-02-08 10:00:00,46.85,47.28,46.84,47.01,2381900.0,36.5124,36.8475,36.5046,36.6371,2381900.0
2012-02-08 10:30:00,47.01,47.02,46.51,46.8,1655200.0,36.6371,36.6449,36.2474,36.4734,1655200.0
2012-02-08 11:00:00,46.8,46.9,46.27,46.48,1466300.0,36.4734,36.5514,36.0604,36.224,1466300.0
2012-02-08 11:30:00,46.47,46.59,46.37,46.59,1082300.0,36.2162,36.3098,36.1383,36.3098,1082300.0
2012-02-08 12:00:00,46.58,46.75,46.58,46.7,498700.0,36.302,36.4345,36.302,36.3955,498700.0
2012-02-08 12:30:00,46.71,46.82,46.58,46.79,468900.0,36.4033,36.489,36.302,36.4656,468900.0
2012-02-08 13:00:00,46.79,46.8,46.47,46.65,647400.0,36.4656,36.4734,36.2162,36.3565,647400.0
2012-02-08 13:30:00,46.65,46.68,46.41,46.43,472800.0,36.3565,36.3799,36.1695,36.1851,472800.0
2012-02-08 14:00:00,46.41,46.49,46.36,46.41,801200.0,36.1695,36.2318,36.1305,36.1695,801200.0
2012-02-08 14:30:00,46.41,46.58,46.37,46.51,504000.0,36.1695,36.302,36.1383,36.2474,504000.0
2012-02-08 15:00:00,46.52,46.56,46.43,46.53,806600.0,36.2552,36.2864,36.1851,36.263,806600.0
2012-02-08 15:30:00,46.52,46.65,46.5,46.53,1786400.0,36.2552,36.3565,36.2396,36.263,1786400.0
2012-02-09 09:30:00,47.07,47.25,46.45,46.63,1753800.0,36.6838,36.8241,36.2006,36.3409,1753800.0
2012-02-09 10:00:00,46.63,46.8,46.1,46.3,1581300.0,36.3409,36.4734,35.9279,36.0837,1581300.0
2012-02-09 10:30:00,46.29,46.68,46.02,46.58,1823900.0,36.076,36.3799,35.8655,36.302,1823900.0
2012-02-09 11:00:00,46.59,46.7,46.38,46.64,1489400.0,36.3098,36.3955,36.1461,36.3487,1489400.0
2012-02-09 11:30:00,46.64,46.78,46.5,46.7,1055000.0,36.3487,36.4578,36.2396,36.3955,1055000.0
2012-02-09 12:00:00,46.7,46.78,46.6,46.6,692800.0,36.3955,36.4578,36.3175,36.3175,692800.0
2012-02-09 12:30:00,46.6,46.68,46.52,46.64,509100.0,36.3175,36.3799,36.2552,36.3487,509100.0
2012-02-09 13:00:00,46.64,46.81,46.63,46.79,539200.0,36.3487,36.4812,36.3409,36.4656,539200.0
2012-02-09 13:30:00,46.8,46.85,46.69,46.8,645200.0,36.4734,36.5124,36.3877,36.4734,645200.0
2012-02-09 14:00:00,46.8,46.91,46.76,46.82,693700.0,36.4734,36.5591,36.4422,36.489,693700.0
2012-02-09 14:30:00,46.82,46.85,46.64,46.64,656600.0,36.489,36.5124,36.3487,36.3487,656600.0
2012-02-09 15:00:00,46.64,46.68,46.47,46.55,802700.0,36.3487,36.3799,36.2162,36.2786,802700.0
2012-02-09 15:30:00,46.56,46.56,46.36,46.42,1767200.0,36.2864,36.2864,36.1305,36.1773,1767200.0
2012-02-10 09:30:00,45.32,45.39,44.57,44.92,2919300.0,35.32,35.3745,34.7355,35.0082,2919300.0
2012-02-10 10:00:00,44.92,45.07,44.61,45.02,1736400.0,35.0082,35.1251,34.7666,35.0862,1736400.0
2012-02-10 10:30:00,45.03,45.21,44.96,45.2,1260800.0,35.094,35.2343,35.0394,35.2265,1260800.0
2012-02-10 11:00:00,45.2,45.32,45.11,45.11,872000.0,35.2265,35.32,35.1563,35.1563,872000.0
2012-02-10 11:30:00,45.11,45.14,45.0,45.04,575600.0,35.1563,35.1797,35.0706,35.1018,575600.0
2012-02-10 12:00:00,45.04,45.06,44.78,44.85,701600.0,35.1018,35.1174,34.8991,34.9537,701600.0
2012-02-10 12:30:00,44.85,45.08,44.84,45.03,531800.0,34.9537,35.1329,34.9459,35.094,531800.0
2012-02-10 13:00:00,45.03,45.05,44.78,44.78,599700.0,35.094,35.1096,34.8991,34.8991,599700.0
2012-02-10 13:30:00,44.78,44.81,44.66,44.72,945600.0,34.8991,34.9225,34.8056,34.8524,945600.0
2012-02-10 14:00:00,44.73,44.9,44.65,44.9,1003500.0,34.8602,34.9927,34.7978,34.9927,1003500.0
2012-02-10 14:30:00,44.89,44.99,44.83,44.85,750300.0,34.9849,35.0628,34.9381,34.9537,750300.0
2012-02-10 15:00:00,44.84,44.84,44.64,44.76,934200.0,34.9459,34.9459,34.79,34.8836,934200.0
2012-02-10 15:30:00,44.76,44.98,44.74,44.92,2295200.0,34.8836,35.055,34.868,35.0082,2295200.0
2012-02-13 09:30:00,45.53,45.55,44.96,44.99,2073400.0,35.4836,35.4992,35.0394,35.0628,2073400.0
2012-02-13 10:00:00,44.99,45.0,44.6,44.75,1259100.0,35.0628,35.0706,34.7589,34.8758,1259100.0
2012-02-13 10:30:00,44.75,44.79,44.52,44.71,1155700.0,34.8758,34.9069,34.6965,34.8446,1155700.0
2012-02-13 11:00:00,44.71,44.78,44.57,44.62,903000.0,34.8446,34.8991,34.7355,34.7744,903000.0
2012-02-13 11:30:00,44.62,44.68,44.51,44.52,475900.0,34.7744,34.8212,34.6887,34.6965,475900.0
2012-02-13 12:00:00,44.53,44.68,44.52,44.52,721500.0,34.7043,34.8212,34.6965,34.6965,721500.0
2012-02-13 12:30:00,44.53,44.61,44.45,44.59,572700.0,34.7043,34.7666,34.642,34.7511,572700.0
2012-02-13 13:00:00,44.6,44.68,44.58,44.67,588000.0,34.7589,34.8212,34.7433,34.8134,588000.0
2012-02-13 13:30:00,44.66,44.89,44.65,44.79,473500.0,34.8056,34.9849,34.7978,34.9069,473500.0
2012-02-13 14:00:00,44.8,44.85,44.73,44.74,369600.0,34.9147,34.9537,34.8602,34.868,369600.0
2012-02-13 14:30:00,44.75,44.82,44.67,44.67,398100.0,34.8758,34.9303,34.8134,34.8134,398100.0
2012-02-13 15:00:00,44.68,44.73,44.5,44.6,734700.0,34.8212,34.8602,34.6809,34.7589,734700.0
2012-02-13 15:30:00,44.59,44.7,44.58,44.66,1573800.0,34.7511,34.8368,34.7433,34.8056,1573800.0
2012-02-14 09:30:00,44.22,44.49,44.1,44.17,1886400.0,34.4627,34.6731,34.3692,34.4237,1886400.0
2012-02-14 10:00:00,44.17,44.24,43.45,43.74,2584200.0,34.4237,34.4783,33.8626,34.0886,2584200.0
2012-02-14 10:30:00,43.74,43.92,43.32,43.44,2207200.0,34.0886,34.2289,33.7613,33.8548,2207200.0
2012-02-14 11:00:00,43.44,43.68,43.43,43.64,1243100.0,33.8548,34.0419,33.847,34.0107,1243100.0
2012-02-14 11:30:00,43.63,43.86,43.62,43.76,849800.0,34.0029,34.1821,33.9951,34.1042,849800.0
2012-02-14 12:00:00,43.76,43.82,43.38,43.39,1013600.0,34.1042,34.151,33.8081,33.8158,1013600.0
2012-02-14 12:30:00,43.39,43.45,43.01,43.19,1359000.0,33.8158,33.8626,33.5197,33.66,1359000.0
2012-02-14 13:00:00,43.18,43.18,42.9,42.96,1546600.0,33.6522,33.6522,33.434,33.4807,1546600.0
2012-02-14 13:30:00,42.96,43.03,42.72,42.86,1540700.0,33.4807,33.5353,33.2937,33.4028,1540700.0
2012-02-14 14:00:00,42.86,42.9,42.73,42.8,1574400.0,33.4028,33.434,33.3015,33.356,1574400.0
2012-02-14 14:30:00,42.8,42.91,42.74,42.86,1891900.0,33.356,33.4418,33.3093,33.4028,1891900.0
2012-02-14 15:00:00,42.85,42.86,42.58,42.59,2300100.0,33.395,33.4028,33.1846,33.1924,2300100.0
2012-02-14 15:30:00,42.59,43.0,42.53,42.98,5412000.0,33.1924,33.5119,33.1456,33.4963,5412000.0
2012-02-15 09:30:00,43.28,43.3,42.76,42.87,2737700.0,33.7301,33.7457,33.3249,33.4106,2737700.0
2012-02-15 10:00:00,42.87,42.96,42.42,42.52,2182100.0,33.4106,33.4807,33.0599,33.1378,2182100.0
2012-02-15 10:30:00,42.53,42.77,42.47,42.58,1766500.0,33.1456,33.3327,33.0988,33.1846,1766500.0
2012-02-15 11:00:00,42.57,42.83,42.55,42.78,1209100.0,33.1768,33.3794,33.1612,33.3404,1209100.0
2012-02-15 11:30:00,42.78,42.95,42.77,42.8,1311300.0,33.3404,33.4729,33.3327,33.356,1311300.0
2012-02-15 12:00:00,42.81,42.84,42.74,42.79,1009200.0,33.3638,33.3872,33.3093,33.3482,1009200.0
2012-02-15 12:30:00,42.8,42.8,42.33,42.36,1418200.0,33.356,33.356,32.9897,33.0131,1418200.0
2012-02-15 13:00:00,42.35,42.46,42.08,42.4,2028600.0,33.0053,33.0911,32.7949,33.0443,2028600.0
2012-02-15 13:30:00,42.4,42.49,42.31,42.41,730500.0,33.0443,33.1144,32.9742,33.0521,730500.0
2012-02-15 14:00:00,42.42,42.47,41.95,42.11,2360200.0,33.0599,33.0988,32.6936,32.8183,2360200.0
2012-02-15 14:30:00,42.11,42.52,42.09,42.21,1458400.0,32.8183,33.1378,32.8027,32.8962,1458400.0
2012-02-15 15:00:00,42.21,42.43,42.13,42.34,1598800.0,32.8962,33.0677,32.8339,32.9975,1598800.0
2012-02-15 15:30:00,42.35,42.53,42.32,42.41,1976500.0,33.0053,33.1456,32.9819,33.0521,1976500.0
2012-02-16 09:30:00,42.17,42.78,41.9,42.71,3526800.0,32.865,33.3404,32.6546,33.2859,3526800.0
2012-02-16 10:00:00,42.72,43.1,42.65,43.08,2018000.0,33.2937,33.5898,33.2391,33.5742,2018000.0
2012-02-16 10:30:00,43.1,43.44,43.05,43.14,2670500.0,33.5898,33.8548,33.5509,33.621,2670500.0
2012-02-16 11:00:00,43.14,43.35,43.14,43.19,1498600.0,33.621,33.7847,33.621,33.66,1498600.0
2012-02-16 11:30:00,43.18,43.59,43.01,43.54,1611300.0,33.6522,33.9717,33.5197,33.9327,1611300.0
2012-02-16 12:00:00,43.53,43.7,43.4,43.61,1234400.0,33.925,34.0574,33.8236,33.9873,1234400.0
2012-02-16 12:30:00,43.61,44.14,43.61,44.14,1938000.0,33.9873,34.4004,33.9873,34.4004,1938000.0
2012-02-16 13:00:00,44.14,44.49,44.12,44.22,1754800.0,34.4004,34.6731,34.3848,34.4627,1754800.0
2012-02-16 13:30:00,44.22,44.25,43.85,44.09,1320200.0,34.4627,34.4861,34.1743,34.3614,1320200.0
2012-02-16 14:00:00,44.08,44.2,43.97,44.06,1018000.0,34.3536,34.4471,34.2679,34.338,1018000.0
2012-02-16 14:30:00,44.06,44.19,43.94,43.99,787800.0,34.338,34.4393,34.2445,34.2835,787800.0
2012-02-16 15:00:00,43.98,44.05,43.79,43.85,982800.0,34.2757,34.3302,34.1276,34.1743,982800.0
2012-02-16 15:30:00,43.85,43.96,43.8,43.86,2153200.0,34.1743,34.2601,34.1354,34.1821,2153200.0
2012-02-17 09:30:00,44.11,44.14,43.49,43.49,3206700.0,34.377,34.4004,33.8938,33.8938,3206700.0
2012-02-17 10:00:00,43.5,43.57,43.27,43.4,1852600.0,33.9016,33.9561,33.7223,33.8236,1852600.0
2012-02-17 10:30:00,43.39,43.45,43.18,43.19,808000.0,33.8158,33.8626,33.6522,33.66,808000.0
2012-02-17 11:00:00,43.19,43.2,43.01,43.02,1028800.0,33.66,33.6678,33.5197,33.5275,1028800.0
2012-02-17 11:30:00,43.02,43.19,42.93,42.99,1365700.0,33.5275,33.66,33.4573,33.5041,1365700.0
2012-02-17 12:00:00,42.99,43.05,42.9,42.93,715700.0,33.5041,33.5509,33.434,33.4573,715700.0
2012-02-17 12:30:00,42.93,42.94,42.73,42.77,1123400.0,33.4573,33.4651,33.3015,33.3327,1123400.0
2012-02-17 13:00:00,42.77,43.01,42.66,43.0,1109500.0,33.3327,33.5197,33.2469,33.5119,1109500.0
2012-02-17 13:30:00,42.99,43.02,42.89,42.96,502400.0,33.5041,33.5275,33.4262,33.4807,502400.0
2012-02-17 14:00:00,42.97,43.08,42.9,43.07,492400.0,33.4885,33.5742,33.434,33.5665,492400.0
2012-02-17 14:30:00,43.07,43.1,42.98,43.05,782400.0,33.5665,33.5898,33.4963,33.5509,782400.0
2012-02-17 15:00:00,43.04,43.11,42.97,43.11,801700.0,33.5431,33.5976,33.4885,33.5976,801700.0
2012-02-17 15:30:00,43.11,43.12,43.01,43.05,2337100.0,33.5976,33.6054,33.5197,33.5509,2337100.0
2012-02-21 09:30:00,43.85,43.87,43.53,43.69,2465200.0,34.1743,34.1899,33.925,34.0497,2465200.0
2012-02-21 10:00:00,43.69,44.13,43.68,44.11,1693900.0,34.0497,34.3926,34.0419,34.377,1693900.0
2012-02-21 10:30:00,44.1,44.36,44.1,44.19,1386900.0,34.3692,34.5718,34.3692,34.4393,1386900.0
2012-02-21 11:00:00,44.19,44.21,43.94,44.01,1258000.0,34.4393,34.4549,34.2445,34.299,1258000.0
2012-02-21 11:30:00,44.0,44.02,43.93,43.98,726400.0,34.2912,34.3068,34.2367,34.2757,726400.0
2012-02-21 12:00:00,43.98,44.27,43.97,44.26,731300.0,34.2757,34.5017,34.2679,34.4939,731300.0
2012-02-21 12:30:00,44.27,44.37,44.19,44.3,813000.0,34.5017,34.5796,34.4393,34.5251,813000.0
2012-02-21 13:00:00,44.3,44.44,44.29,44.43,728400.0,34.5251,34.6342,34.5173,34.6264,728400.0
2012-02-21 13:30:00,44.43,44.57,44.32,44.34,996400.0,34.6264,34.7355,34.5406,34.5562,996400.0
2012-02-21 14:00:00,44.33,44.39,44.08,44.31,968200.0,34.5484,34.5952,34.3536,34.5328,968200.0
2012-02-21 14:30:00,44.32,44.32,44.0,44.1,662000.0,34.5406,34.5406,34.2912,34.3692,662000.0
2012-02-21 15:00:00,44.09,44.25,43.91,43.96,951100.0,34.3614,34.4861,34.2211,34.2601,951100.0
2012-02-21 15:30:00,43.95,44.11,43.83,43.97,2016300.0,34.2523,34.377,34.1588,34.2679,2016300.0
2012-02-22 09:30:00,43.79,44.41,43.71,44.34,1723100.0,34.1276,34.6108,34.0652,34.5562,1723100.0
2012-02-22 10:00:00,44.33,44.48,44.04,44.16,1472200.0,34.5484,34.6653,34.3224,34.4159,1472200.0
2012-02-22 10:30:00,44.16,44.4,43.96,44.34,1254500.0,34.4159,34.603,34.2601,34.5562,1254500.0
2012-02-22 11:00:00,44.34,44.51,44.3,44.34,937500.0,34.5562,34.6887,34.5251,34.5562,937500.0
2012-02-22 11:30:00,44.34,44.42,43.97,43.99,827800.0,34.5562,34.6186,34.2679,34.2835,827800.0
2012-02-22 12:00:00,43.98,44.16,43.83,44.08,801800.0,34.2757,34.4159,34.1588,34.3536,801800.0
2012-02-22 12:30:00,44.09,44.09,43.97,44.02,381300.0,34.3614,34.3614,34.2679,34.3068,381300.0
2012-02-22 13:00:00,44.02,44.24,43.99,44.13,723200.0,34.3068,34.4783,34.2835,34.3926,723200.0
2012-02-22 13:30:00,44.14,44.16,43.95,44.11,621100.0,34.4004,34.4159,34.2523,34.377,621100.0
2012-02-22 14:00:00,44.12,44.52,44.06,44.46,1023700.0,34.3848,34.6965,34.338,34.6497,1023700.0
2012-02-22 14:30:00,44.47,44.47,44.17,44.21,493600.0,34.6575,34.6575,34.4237,34.4549,493600.0
2012-02-22 15:00:00,44.2,44.32,44.19,44.22,549100.0,34.4471,34.5406,34.4393,34.4627,549100.0
2012-02-22 15:30:00,44.22,44.27,44.04,44.09,1047100.0,34.4627,34.5017,34.3224,34.3614,1047100.0
2012-02-23 09:30:00,44.24,44.28,43.42,43.63,2139400.0,34.4783,34.5095,33.8392,34.0029,2139400.0
2012-02-23 10:00:00,43.62,44.03,43.6,43.94,1566100.0,33.9951,34.3146,33.9795,34.2445,1566100.0
2012-02-23 10:30:00,43.94,44.04,43.72,43.98,1038200.0,34.2445,34.3224,34.073,34.2757,1038200.0
2012-02-23 11:00:00,43.99,44.03,43.85,43.97,651700.0,34.2835,34.3146,34.1743,34.2679,651700.0
2012-02-23 11:30:00,43.98,44.0,43.8,43.9,467900.0,34.2757,34.2912,34.1354,34.2133,467900.0
2012-02-23 12:00:00,43.89,43.95,43.82,43.94,414000.0,34.2055,34.2523,34.151,34.2445,414000.0
2012-02-23 12:30:00,43.94,44.03,43.89,43.94,389700.0,34.2445,34.3146,34.2055,34.2445,389700.0
2012-02-23 13:00:00,43.95,43.96,43.78,43.81,471800.0,34.2523,34.2601,34.1198,34.1432,471800.0
2012-02-23 13:30:00,43.81,43.9,43.63,43.81,795100.0,34.1432,34.2133,34.0029,34.1432,795100.0
2012-02-23 14:00:00,43.81,43.88,43.77,43.81,445600.0,34.1432,34.1977,34.112,34.1432,445600.0
2012-02-23 14:30:00,43.81,43.85,43.66,43.69,637300.0,34.1432,34.1743,34.0263,34.0497,637300.0
2012-02-23 15:00:00,43.7,43.75,43.62,43.7,815900.0,34.0574,34.0964,33.9951,34.0574,815900.0
2012-02-23 15:30:00,43.7,43.82,43.65,43.78,1774500.0,34.0574,34.151,34.0185,34.1198,1774500.0
2012-02-24 09:30:00,43.95,44.23,43.8,44.2,1961400.0,34.2523,34.4705,34.1354,34.4471,1961400.0
2012-02-24 10:00:00,44.22,44.44,44.2,44.33,1422200.0,34.4627,34.6342,34.4471,34.5484,1422200.0
2012-02-24 10:30:00,44.32,44.48,44.26,44.42,776000.0,34.5406,34.6653,34.4939,34.6186,776000.0
2012-02-24 11:00:00,44.41,44.54,44.37,44.47,653200.0,34.6108,34.7121,34.5796,34.6575,653200.0
2012-02-24 11:30:00,44.47,44.55,44.4,44.55,548300.0,34.6575,34.7199,34.603,34.7199,548300.0
2012-02-24 12:00:00,44.54,44.55,44.44,44.52,430900.0,34.7121,34.7199,34.6342,34.6965,430900.0
2012-02-24 12:30:00,44.52,44.71,44.48,44.7,774900.0,34.6965,34.8446,34.6653,34.8368,774900.0
2012-02-24 13:00:00,44.69,44.72,44.6,44.61,662200.0,34.829,34.8524,34.7589,34.7666,662200.0
2012-02-24 13:30:00,44.61,44.63,44.36,44.44,926300.0,34.7666,34.7822,34.5718,34.6342,926300.0
2012-02-24 14:00:00,44.43,44.43,44.08,44.08,651900.0,34.6264,34.6264,34.3536,34.3536,651900.0
2012-02-24 14:30:00,44.07,44.16,44.0,44.1,1029400.0,34.3458,34.4159,34.2912,34.3692,1029400.0
2012-02-24 15:00:00,44.09,44.17,43.85,43.86,1037200.0,34.3614,34.4237,34.1743,34.1821,1037200.0
2012-02-24 15:30:00,43.87,43.98,43.84,43.92,1816300.0,34.1899,34.2757,34.1666,34.2289,1816300.0
2012-02-27 09:30:00,43.46,43.66,43.12,43.14,2064000.0,33.8704,34.0263,33.6054,33.621,2064000.0
2012-02-27 10:00:00,43.14,43.41,43.11,43.38,1404400.0,33.621,33.8314,33.5976,33.8081,1404400.0
2012-02-27 10:30:00,43.38,43.49,43.23,43.35,1061900.0,33.8081,33.8938,33.6912,33.7847,1061900.0
2012-02-27 11:00:00,43.35,43.57,43.32,43.5,1188300.0,33.7847,33.9561,33.7613,33.9016,1188300.0
2012-02-27 11:30:00,43.5,43.53,43.29,43.48,742300.0,33.9016,33.925,33.7379,33.886,742300.0
2012-02-27 12:00:00,43.48,43.59,43.36,43.54,986900.0,33.886,33.9717,33.7925,33.9327,986900.0
2012-02-27 12:30:00,43.54,43.55,43.34,43.46,700300.0,33.9327,33.9405,33.7769,33.8704,700300.0
2012-02-27 13:00:00,43.47,43.59,43.41,43.47,390000.0,33.8782,33.9717,33.8314,33.8782,390000.0
2012-02-27 13:30:00,43.47,43.47,43.26,43.3,559400.0,33.8782,33.8782,33.7145,33.7457,559400.0
2012-02-27 14:00:00,43.29,43.44,43.29,43.29,633600.0,33.7379,33.8548,33.7379,33.7379,633600.0
2012-02-27 14:30:00,43.3,43.35,43.26,43.32,528500.0,33.7457,33.7847,33.7145,33.7613,528500.0
2012-02-27 15:00:00,43.32,43.44,43.24,43.3,1276600.0,33.7613,33.8548,33.6989,33.7457,1276600.0
2012-02-27 15:30:00,43.3,43.43,43.29,43.33,1811400.0,33.7457,33.847,33.7379,33.7691,1811400.0
2012-02-28 09:30:00,43.43,43.88,43.31,43.83,2494900.0,33.847,34.1977,33.7535,34.1588,2494900.0
2012-02-28 10:00:00,43.83,44.0,43.64,43.66,1925800.0,34.1588,34.2912,34.0107,34.0263,1925800.0
2012-02-28 10:30:00,43.66,43.82,43.47,43.65,1086400.0,34.0263,34.151,33.8782,34.0185,1086400.0
2012-02-28 11:00:00,43.64,43.66,43.39,43.53,1174000.0,34.0107,34.0263,33.8158,33.925,1174000.0
2012-02-28 11:30:00,43.55,43.73,43.52,43.66,819400.0,33.9405,34.0808,33.9172,34.0263,819400.0
2012-02-28 12:00:00,43.65,43.71,43.56,43.63,714600.0,34.0185,34.0652,33.9483,34.0029,714600.0
2012-02-28 12:30:00,43.63,43.7,43.54,43.58,376500.0,34.0029,34.0574,33.9327,33.9639,376500.0
2012-02-28 13:00:00,43.58,43.75,43.58,43.64,428500.0,33.9639,34.0964,33.9639,34.0107,428500.0
2012-02-28 13:30:00,43.63,43.69,43.4,43.44,657100.0,34.0029,34.0497,33.8236,33.8548,657100.0
2012-02-28 14:00:00,43.43,43.55,43.4,43.48,536700.0,33.847,33.9405,33.8236,33.886,536700.0
2012-02-28 14:30:00,43.48,43.57,43.44,43.55,560300.0,33.886,33.9561,33.8548,33.9405,560300.0
2012-02-28 15:00:00,43.55,43.66,43.52,43.65,577400.0,33.9405,34.0263,33.9172,34.0185,577400.0
2012-02-28 15:30:00,43.65,43.69,43.53,43.66,1557000.0,34.0185,34.0497,33.925,34.0263,1557000.0
2012-02-29 09:30:00,43.8,44.23,43.79,44.07,1289400.0,34.1354,34.4705,34.1276,34.3458,1289400.0
2012-02-29 10:00:00,44.07,44.15,43.56,43.71,1284100.0,34.3458,34.4082,33.9483,34.0652,1284100.0
2012-02-29 10:30:00,43.7,43.73,42.67,42.91,2487500.0,34.0574,34.0808,33.2547,33.4418,2487500.0
2012-02-29 11:00:00,42.91,43.16,42.62,42.62,1883900.0,33.4418,33.6366,33.2158,33.2158,1883900.0
2012-02-29 11:30:00,42.62,42.78,42.51,42.75,1696000.0,33.2158,33.3404,33.13,33.3171,1696000.0
2012-02-29 12:00:00,42.75,42.98,42.61,42.88,914900.0,33.3171,33.4963,33.208,33.4184,914900.0
2012-02-29 12:30:00,42.89,42.94,42.71,42.83,735500.0,33.4262,33.4651,33.2859,33.3794,735500.0
2012-02-29 13:00:00,42.84,43.07,42.71,42.71,945600.0,33.3872,33.5665,33.2859,33.2859,945600.0
2012-02-29 13:30:00,42.7,42.81,42.55,42.71,1361800.0,33.2781,33.3638,33.1612,33.2859,1361800.0
2012-02-29 14:00:00,42.7,42.85,42.63,42.83,965100.0,33.2781,33.395,33.2235,33.3794,965100.0
2012-02-29 14:30:00,42.84,42.91,42.65,42.66,688700.0,33.3872,33.4418,33.2391,33.2469,688700.0
2012-02-29 15:00:00,42.65,42.66,42.46,42.53,1255500.0,33.2391,33.2469,33.0911,33.1456,1255500.0
2012-02-29 15:30:00,42.53,42.74,42.26,42.54,3101700.0,33.1456,33.3093,32.9352,33.1534,3101700.0
2012-03-01 09:30:00,43.04,43.23,42.7,43.08,2161200.0,33.5431,33.6912,33.2781,33.5742,2161200.0
2012-03-01 10:00:00,43.07,43.42,42.5,43.33,2057600.0,33.5665,33.8392,33.1222,33.7691,2057600.0
2012-03-01 10:30:00,43.33,43.34,42.93,43.16,1201500.0,33.7691,33.7769,33.4573,33.6366,1201500.0
2012-03-01 11:00:00,43.17,43.31,43.02,43.21,981200.0,33.6444,33.7535,33.5275,33.6756,981200.0
2012-03-01 11:30:00,43.21,43.43,43.14,43.41,784900.0,33.6756,33.847,33.621,33.8314,784900.0
2012-03-01 12:00:00,43.4,43.47,43.32,43.42,502700.0,33.8236,33.8782,33.7613,33.8392,502700.0
2012-03-01 12:30:00,43.43,43.45,43.33,43.34,431000.0,33.847,33.8626,33.7691,33.7769,431000.0
2012-03-01 13:00:00,43.34,43.34,43.07,43.19,896500.0,33.7769,33.7769,33.5665,33.66,896500.0
2012-03-01 13:30:00,43.18,43.25,43.11,43.12,507500.0,33.6522,33.7067,33.5976,33.6054,507500.0
2012-03-01 14:00:00,43.12,43.12,42.87,42.96,900800.0,33.6054,33.6054,33.4106,33.4807,900800.0
2012-03-01 14:30:00,42.96,43.01,42.87,42.98,790100.0,33.4807,33.5197,33.4106,33.4963,790100.0
2012-03-01 15:00:00,42.98,43.01,42.77,43.0,1368000.0,33.4963,33.5197,33.3327,33.5119,1368000.0
2012-03-01 15:30:00,42.99,43.03,42.81,42.92,1862100.0,33.5041,33.5353,33.3638,33.4496,1862100.0
2012-03-02 09:30:00,42.76,42.88,42.43,42.48,1238000.0,33.3249,33.4184,33.0677,33.1066,1238000.0
2012-03-02 10:00:00,42.49,42.86,42.36,42.74,1128800.0,33.1144,33.4028,33.0131,33.3093,1128800.0
2012-03-02 10:30:00,42.73,42.74,42.52,42.57,672700.0,33.3015,33.3093,33.1378,33.1768,672700.0
2012-03-02 11:00:00,42.58,42.61,42.4,42.43,852800.0,33.1846,33.208,33.0443,33.0677,852800.0
2012-03-02 11:30:00,42.44,42.47,42.03,42.04,1522600.0,33.0755,33.0988,32.7559,32.7637,1522600.0
2012-03-02 12:00:00,42.04,42.09,41.61,41.82,2086500.0,32.7637,32.8027,32.4286,32.5923,2086500.0
2012-03-02 12:30:00,41.83,41.92,41.54,41.59,1918300.0,32.6001,32.6702,32.3741,32.413,1918300.0
2012-03-02 13:00:00,41.59,41.6,41.07,41.49,2593800.0,32.413,32.4208,32.0078,32.3351,2593800.0
2012-03-02 13:30:00,41.5,41.85,41.49,41.83,1078800.0,32.3429,32.6157,32.3351,32.6001,1078800.0
2012-03-02 14:00:00,41.84,41.91,41.72,41.78,723100.0,32.6079,32.6624,32.5143,32.5611,723100.0
2012-03-02 14:30:00,41.78,41.97,41.74,41.93,691100.0,32.5611,32.7092,32.5299,32.678,691100.0
2012-03-02 15:00:00,41.93,41.98,41.79,41.92,744700.0,32.678,32.717,32.5689,32.6702,744700.0
2012-03-02 15:30:00,41.91,42.04,41.91,42.02,2101000.0,32.6624,32.7637,32.6624,32.7481,2101000.0
2012-03-05 09:30:00,41.12,41.26,40.25,40.61,6664500.0,32.0467,32.1558,31.3687,31.6493,6664500.0
2012-03-05 10:00:00,40.62,40.8,40.13,40.19,3536300.0,31.6571,31.7973,31.2752,31.3219,3536300.0
2012-03-05 10:30:00,40.2,40.29,40.1,40.27,2259700.0,31.3297,31.3999,31.2518,31.3843,2259700.0
2012-03-05 11:00:00,40.27,40.28,40.04,40.15,2007000.0,31.3843,31.3921,31.205,31.2908,2007000.0
2012-03-05 11:30:00,40.15,40.18,40.02,40.05,1892200.0,31.2908,31.3141,31.1894,31.2128,1892200.0
2012-03-05 12:00:00,40.05,40.26,40.04,40.24,993100.0,31.2128,31.3765,31.205,31.3609,993100.0
2012-03-05 12:30:00,40.23,40.3,40.12,40.2,888600.0,31.3531,31.4077,31.2674,31.3297,888600.0
2012-03-05 13:00:00,40.2,40.23,40.08,40.12,1002100.0,31.3297,31.3531,31.2362,31.2674,1002100.0
2012-03-05 13:30:00,40.12,40.15,39.96,40.04,1518800.0,31.2674,31.2908,31.1427,31.205,1518800.0
2012-03-05 14:00:00,40.04,40.36,40.02,40.36,1346800.0,31.205,31.4544,31.1894,31.4544,1346800.0
2012-03-05 14:30:00,40.35,40.47,40.24,40.41,1422000.0,31.4466,31.5402,31.3609,31.4934,1422000.0
2012-03-05 15:00:00,40.41,40.5,40.35,40.4,1465600.0,31.4934,31.5635,31.4466,31.4856,1465600.0
2012-03-05 15:30:00,40.4,40.51,40.35,40.45,2948100.0,31.4856,31.5713,31.4466,31.5246,2948100.0
2012-03-06 09:30:00,39.1,39.25,38.8,38.84,4095900.0,30.4725,30.5894,30.2386,30.2698,4095900.0
2012-03-06 10:00:00,38.84,39.07,38.65,38.8,3692000.0,30.2698,30.4491,30.1217,30.2386,3692000.0
2012-03-06 10:30:00,38.79,39.13,38.79,39.04,2606100.0,30.2309,30.4958,30.2309,30.4257,2606100.0
2012-03-06 11:00:00,39.05,39.24,39.03,39.18,1856900.0,30.4335,30.5816,30.4179,30.5348,1856900.0
2012-03-06 11:30:00,39.18,39.19,38.85,39.03,1127000.0,30.5348,30.5426,30.2776,30.4179,1127000.0
2012-03-06 12:00:00,39.03,39.1,38.9,38.99,891600.0,30.4179,30.4725,30.3166,30.3867,891600.0
2012-03-06 12:30:00,38.99,39.12,38.96,39.09,851800.0,30.3867,30.488,30.3633,30.4647,851800.0
2012-03-06 13:00:00,39.1,39.39,39.05,39.36,1295000.0,30.4725,30.6985,30.4335,30.6751,1295000.0
2012-03-06 13:30:00,39.36,39.66,39.35,39.59,1810500.0,30.6751,30.9089,30.6673,30.8543,1810500.0
2012-03-06 14:00:00,39.6,39.74,39.39,39.42,1445000.0,30.8621,30.9712,30.6985,30.7218,1445000.0
2012-03-06 14:30:00,39.43,39.51,39.07,39.07,1277200.0,30.7296,30.792,30.4491,30.4491,1277200.0
2012-03-06 15:00:00,39.08,39.34,39.07,39.33,1369000.0,30.4569,30.6595,30.4491,30.6517,1369000.0
2012-03-06 15:30:00,39.33,39.46,39.26,39.43,2560700.0,30.6517,30.753,30.5971,30.7296,2560700.0
2012-03-07 09:30:00,39.58,39.64,38.9,38.98,3000500.0,30.8465,30.8933,30.3166,30.3789,3000500.0
2012-03-07 10:00:00,38.99,38.99,38.58,38.72,2771400.0,30.3867,30.3867,30.0672,30.1763,2771400.0
2012-03-07 10:30:00,38.72,38.82,38.53,38.71,2191500.0,30.1763,30.2542,30.0282,30.1685,2191500.0
2012-03-07 11:00:00,38.71,39.15,38.71,39.1,2842600.0,30.1685,30.5114,30.1685,30.4725,2842600.0
2012-03-07 11:30:00,39.1,39.29,39.06,39.27,1148000.0,30.4725,30.6205,30.4413,30.6049,1148000.0
2012-03-07 12:00:00,39.28,39.3,38.76,38.83,1312600.0,30.6127,30.6283,30.2075,30.262,1312600.0
2012-03-07 12:30:00,38.83,38.89,38.75,38.8,921400.0,30.262,30.3088,30.1997,30.2386,921400.0
2012-03-07 13:00:00,38.8,39.17,38.77,39.14,1033400.0,30.2386,30.527,30.2153,30.5036,1033400.0
2012-03-07 13:30:00,39.13,39.15,38.9,39.02,844500.0,30.4958,30.5114,30.3166,30.4101,844500.0
2012-03-07 14:00:00,39.02,39.14,38.94,38.96,800600.0,30.4101,30.5036,30.3478,30.3633,800600.0
2012-03-07 14:30:00,38.96,38.99,38.84,38.98,762900.0,30.3633,30.3867,30.2698,30.3789,762900.0
2012-03-07 15:00:00,38.98,39.13,38.95,39.02,1211700.0,30.3789,30.4958,30.3555,30.4101,1211700.0
2012-03-07 15:30:00,39.01,39.16,38.88,39.01,2399600.0,30.4023,30.5192,30.301,30.4023,2399600.0
2012-03-08 09:30:00,39.66,39.73,39.26,39.45,2886400.0,30.9089,30.9634,30.5971,30.7452,2886400.0
2012-03-08 10:00:00,39.44,39.54,39.19,39.47,1866100.0,30.7374,30.8154,30.5426,30.7608,1866100.0
2012-03-08 10:30:00,39.47,39.71,39.44,39.47,1365600.0,30.7608,30.9479,30.7374,30.7608,1365600.0
2012-03-08 11:00:00,39.47,39.58,39.4,39.47,1013000.0,30.7608,30.8465,30.7063,30.7608,1013000.0
2012-03-08 11:30:00,39.47,39.49,39.35,39.38,858200.0,30.7608,30.7764,30.6673,30.6907,858200.0
2012-03-08 12:00:00,39.39,39.45,39.33,39.39,602300.0,30.6985,30.7452,30.6517,30.6985,602300.0
2012-03-08 12:30:00,39.39,39.45,39.35,39.41,542100.0,30.6985,30.7452,30.6673,30.714,542100.0
2012-03-08 13:00:00,39.41,39.41,39.2,39.24,702700.0,30.714,30.714,30.5504,30.5816,702700.0
2012-03-08 13:30:00,39.23,39.24,39.06,39.13,769000.0,30.5738,30.5816,30.4413,30.4958,769000.0
2012-03-08 14:00:00,39.13,39.22,39.08,39.18,752400.0,30.4958,30.566,30.4569,30.5348,752400.0
2012-03-08 14:30:00,39.18,39.44,39.12,39.41,1004900.0,30.5348,30.7374,30.488,30.714,1004900.0
2012-03-08 15:00:00,39.41,39.5,39.33,39.43,931500.0,30.714,30.7842,30.6517,30.7296,931500.0
2012-03-08 15:30:00,39.43,39.5,39.33,39.5,2133400.0,30.7296,30.7842,30.6517,30.7842,2133400.0
2012-03-09 09:30:00,39.84,39.94,39.17,39.3,2468400.0,31.0492,31.1271,30.527,30.6283,2468400.0
2012-03-09 10:00:00,39.3,39.53,39.17,39.33,2804300.0,30.6283,30.8076,30.527,30.6517,2804300.0
2012-03-09 10:30:00,39.34,40.11,39.34,39.89,4114900.0,30.6595,31.2596,30.6595,31.0881,4114900.0
2012-03-09 11:00:00,39.88,39.91,39.52,39.54,1769800.0,31.0803,31.1037,30.7998,30.8154,1769800.0
2012-03-09 11:30:00,39.54,39.6,39.32,39.4,1706200.0,30.8154,30.8621,30.6439,30.7063,1706200.0
2012-03-09 12:00:00,39.41,39.5,39.33,39.38,830700.0,30.714,30.7842,30.6517,30.6907,830700.0
2012-03-09 12:30:00,39.38,39.41,39.3,39.31,956600.0,30.6907,30.714,30.6283,30.6361,956600.0
2012-03-09 13:00:00,39.31,39.32,39.01,39.01,1626200.0,30.6361,30.6439,30.4023,30.4023,1626200.0
2012-03-09 13:30:00,39.02,39.2,38.9,39.19,1729200.0,30.4101,30.5504,30.3166,30.5426,1729200.0
2012-03-09 14:00:00,39.2,39.26,38.82,38.88,1450700.0,30.5504,30.5971,30.2542,30.301,1450700.0
2012-03-09 14:30:00,38.88,38.93,38.65,38.74,2274700.0,30.301,30.34,30.1217,30.1919,2274700.0
2012-03-09 15:00:00,38.74,38.86,38.66,38.69,1355200.0,30.1919,30.2854,30.1295,30.1529,1355200.0
2012-03-09 15:30:00,38.69,38.78,38.66,38.78,3250600.0,30.1529,30.2231,30.1295,30.2231,3250600.0
2012-03-12 09:30:00,38.76,39.39,38.68,38.84,2209500.0,30.2075,30.6985,30.1451,30.2698,2209500.0
2012-03-12 10:00:00,38.84,38.85,38.56,38.63,1396600.0,30.2698,30.2776,30.0516,30.1062,1396600.0
2012-03-12 10:30:00,38.63,38.68,38.38,38.44,1313500.0,30.1062,30.1451,29.9113,29.9581,1313500.0
2012-03-12 11:00:00,38.44,38.49,38.16,38.17,1777200.0,29.9581,29.997,29.7399,29.7477,1777200.0
2012-03-12 11:30:00,38.18,38.43,38.1,38.16,1505400.0,29.7555,29.9503,29.6931,29.7399,1505400.0
2012-03-12 12:00:00,38.16,38.23,38.06,38.08,1692600.0,29.7399,29.7944,29.6619,29.6775,1692600.0
2012-03-12 12:30:00,38.07,38.13,37.84,38.07,1568600.0,29.6697,29.7165,29.4905,29.6697,1568600.0
2012-03-12 13:00:00,38.07,38.08,37.82,38.03,1186300.0,29.6697,29.6775,29.4749,29.6385,1186300.0
2012-03-12 13:30:00,38.02,38.23,38.0,38.07,887500.0,29.6308,29.7944,29.6152,29.6697,887500.0
2012-03-12 14:00:00,38.06,38.18,38.0,38.18,738800.0,29.6619,29.7555,29.6152,29.7555,738800.0
2012-03-12 14:30:00,38.17,38.22,38.04,38.13,673700.0,29.7477,29.7866,29.6463,29.7165,673700.0
2012-03-12 15:00:00,38.13,38.4,38.08,38.35,1499300.0,29.7165,29.9269,29.6775,29.8879,1499300.0
2012-03-12 15:30:00,38.36,38.37,38.2,38.24,2223300.0,29.8957,29.9035,29.771,29.8022,2223300.0
2012-03-13 09:30:00,38.47,38.87,38.45,38.73,2320400.0,29.9815,30.2932,29.9659,30.1841,2320400.0
2012-03-13 10:00:00,38.72,39.11,38.7,38.96,2669000.0,30.1763,30.4802,30.1607,30.3633,2669000.0
2012-03-13 10:30:00,38.97,39.22,38.93,39.0,1954700.0,30.3711,30.566,30.34,30.3945,1954700.0
2012-03-13 11:00:00,39.0,39.37,38.99,39.29,1540500.0,30.3945,30.6829,30.3867,30.6205,1540500.0
2012-03-13 11:30:00,39.29,39.33,39.05,39.07,1509400.0,30.6205,30.6517,30.4335,30.4491,1509400.0
2012-03-13 12:00:00,39.07,39.11,38.96,39.06,1337200.0,30.4491,30.4802,30.3633,30.4413,1337200.0
2012-03-13 12:30:00,39.05,39.16,38.99,39.15,841200.0,30.4335,30.5192,30.3867,30.5114,841200.0
2012-03-13 13:00:00,39.15,39.32,39.13,39.17,1095000.0,30.5114,30.6439,30.4958,30.527,1095000.0
2012-03-13 13:30:00,39.17,39.18,39.05,39.05,562800.0,30.527,30.5348,30.4335,30.4335,562800.0
2012-03-13 14:00:00,39.05,39.13,38.91,38.93,1000300.0,30.4335,30.4958,30.3244,30.34,1000300.0
2012-03-13 14:30:00,38.93,39.02,38.68,38.9,1297800.0,30.34,30.4101,30.1451,30.3166,1297800.0
2012-03-13 15:00:00,38.9,39.09,38.86,38.94,2281600.0,30.3166,30.4647,30.2854,30.3478,2281600.0
2012-03-13 15:30:00,38.94,39.16,38.94,39.1,2972900.0,30.3478,30.5192,30.3478,30.4725,2972900.0
2012-03-14 09:30:00,38.99,39.09,38.63,38.77,1772900.0,30.3867,30.4647,30.1062,30.2153,1772900.0
2012-03-14 10:00:00,38.77,39.03,38.67,38.91,1809100.0,30.2153,30.4179,30.1373,30.3244,1809100.0
2012-03-14 10:30:00,38.91,38.94,38.67,38.68,1099100.0,30.3244,30.3478,30.1373,30.1451,1099100.0
2012-03-14 11:00:00,38.68,38.7,38.25,38.35,1749600.0,30.1451,30.1607,29.81,29.8879,1749600.0
2012-03-14 11:30:00,38.35,38.35,38.1,38.16,1335400.0,29.8879,29.8879,29.6931,29.7399,1335400.0
2012-03-14 12:00:00,38.15,38.17,37.96,37.97,1602000.0,29.7321,29.7477,29.584,29.5918,1602000.0
2012-03-14 12:30:00,37.97,38.16,37.96,38.13,1104300.0,29.5918,29.7399,29.584,29.7165,1104300.0
2012-03-14 13:00:00,38.12,38.43,38.07,38.36,1372900.0,29.7087,29.9503,29.6697,29.8957,1372900.0
2012-03-14 13:30:00,38.35,38.38,37.99,38.03,1185500.0,29.8879,29.9113,29.6074,29.6385,1185500.0
2012-03-14 14:00:00,38.01,38.14,37.75,37.9,1684200.0,29.623,29.7243,29.4203,29.5372,1684200.0
2012-03-14 14:30:00,37.9,37.99,37.8,37.91,1227800.0,29.5372,29.6074,29.4593,29.545,1227800.0
2012-03-14 15:00:00,37.91,38.06,37.86,38.02,1744400.0,29.545,29.6619,29.5061,29.6308,1744400.0
2012-03-14 15:30:00,38.03,38.12,37.97,38.12,2364300.0,29.6385,29.7087,29.5918,29.7087,2364300.0
2012-03-15 09:30:00,38.58,38.78,38.32,38.7,2437400.0,30.0672,30.2231,29.8646,30.1607,2437400.0
2012-03-15 10:00:00,38.7,38.81,38.45,38.51,2725300.0,30.1607,30.2464,29.9659,30.0126,2725300.0
2012-03-15 10:30:00,38.51,38.65,38.44,38.52,1389200.0,30.0126,30.1217,29.9581,30.0204,1389200.0
2012-03-15 11:00:00,38.52,38.71,38.36,38.54,1494700.0,30.0204,30.1685,29.8957,30.036,1494700.0
2012-03-15 11:30:00,38.53,38.61,38.22,38.34,1173800.0,30.0282,30.0906,29.7866,29.8801,1173800.0
2012-03-15 12:00:00,38.35,38.52,38.3,38.41,827500.0,29.8879,30.0204,29.849,29.9347,827500.0
2012-03-15 12:30:00,38.41,38.48,38.35,38.47,786600.0,29.9347,29.9893,29.8879,29.9815,786600.0
2012-03-15 13:00:00,38.47,38.48,38.32,38.32,726200.0,29.9815,29.9893,29.8646,29.8646,726200.0
2012-03-15 13:30:00,38.33,38.4,38.28,38.31,885800.0,29.8724,29.9269,29.8334,29.8568,885800.0
2012-03-15 14:00:00,38.3,38.37,38.27,38.32,693200.0,29.849,29.9035,29.8256,29.8646,693200.0
2012-03-15 14:30:00,38.31,38.36,38.28,38.33,1189500.0,29.8568,29.8957,29.8334,29.8724,1189500.0
2012-03-15 15:00:00,38.33,38.35,38.23,38.32,1234200.0,29.8724,29.8879,29.7944,29.8646,1234200.0
2012-03-15 15:30:00,38.32,38.38,38.26,38.35,1914900.0,29.8646,29.9113,29.8178,29.8879,1914900.0
2012-03-16 09:30:00,38.7,39.0,38.52,38.57,4885500.0,30.1607,30.3945,30.0204,30.0594,4885500.0
2012-03-16 10:00:00,38.57,38.61,38.38,38.42,1580700.0,30.0594,30.0906,29.9113,29.9425,1580700.0
2012-03-16 10:30:00,38.41,38.58,38.38,38.43,1488800.0,29.9347,30.0672,29.9113,29.9503,1488800.0
2012-03-16 11:00:00,38.43,38.51,38.26,38.3,1125500.0,29.9503,30.0126,29.8178,29.849,1125500.0
2012-03-16 11:30:00,38.3,38.53,38.27,38.48,858200.0,29.849,30.0282,29.8256,29.9893,858200.0
2012-03-16 12:00:00,38.49,38.52,38.35,38.5,788900.0,29.997,30.0204,29.8879,30.0048,788900.0
2012-03-16 12:30:00,38.5,38.68,38.5,38.6,943100.0,30.0048,30.1451,30.0048,30.0828,943100.0
2012-03-16 13:00:00,38.6,38.66,38.52,38.62,950600.0,30.0828,30.1295,30.0204,30.0984,950600.0
2012-03-16 13:30:00,38.62,38.85,38.62,38.7,1748400.0,30.0984,30.2776,30.0984,30.1607,1748400.0
2012-03-16 14:00:00,38.7,38.72,38.48,38.55,1083300.0,30.1607,30.1763,29.9893,30.0438,1083300.0
2012-03-16 14:30:00,38.55,38.75,38.55,38.69,1307500.0,30.0438,30.1997,30.0438,30.1529,1307500.0
2012-03-16 15:00:00,38.7,38.71,38.51,38.57,1334800.0,30.1607,30.1685,30.0126,30.0594,1334800.0
2012-03-16 15:30:00,38.58,38.7,38.5,38.57,2904400.0,30.0672,30.1607,30.0048,30.0594,2904400.0
2012-03-19 09:30:00,38.38,39.55,38.31,39.54,2962500.0,29.9113,30.8232,29.8568,30.8154,2962500.0
2012-03-19 10:00:00,39.54,39.61,39.2,39.21,1972400.0,30.8154,30.8699,30.5504,30.5582,1972400.0
2012-03-19 10:30:00,39.21,39.8,39.07,39.71,1691700.0,30.5582,31.018,30.4491,30.9479,1691700.0
2012-03-19 11:00:00,39.72,39.84,39.51,39.75,1391500.0,30.9556,31.0492,30.792,30.979,1391500.0
2012-03-19 11:30:00,39.75,39.94,39.65,39.75,1230300.0,30.979,31.1271,30.9011,30.979,1230300.0
2012-03-19 12:00:00,39.76,39.78,39.59,39.63,789300.0,30.9868,31.0024,30.8543,30.8855,789300.0
2012-03-19 12:30:00,39.62,39.64,39.41,39.52,819000.0,30.8777,30.8933,30.714,30.7998,819000.0
2012-03-19 13:00:00,39.51,39.68,39.43,39.68,621500.0,30.792,30.9245,30.7296,30.9245,621500.0
2012-03-19 13:30:00,39.68,39.68,39.52,39.53,480500.0,30.9245,30.9245,30.7998,30.8076,480500.0
2012-03-19 14:00:00,39.54,39.55,39.35,39.48,661800.0,30.8154,30.8232,30.6673,30.7686,661800.0
2012-03-19 14:30:00,39.46,39.58,39.35,39.41,475900.0,30.753,30.8465,30.6673,30.714,475900.0
2012-03-19 15:00:00,39.42,39.47,39.25,39.29,826500.0,30.7218,30.7608,30.5894,30.6205,826500.0
2012-03-19 15:30:00,39.29,39.39,39.07,39.13,1498700.0,30.6205,30.6985,30.4491,30.4958,1498700.0
2012-03-20 09:30:00,38.38,38.44,37.9,38.21,3879900.0,29.9113,29.9581,29.5372,29.7788,3879900.0
2012-03-20 10:00:00,38.21,38.58,38.16,38.42,2056800.0,29.7788,30.0672,29.7399,29.9425,2056800.0
2012-03-20 10:30:00,38.44,38.98,38.41,38.86,2138800.0,29.9581,30.3789,29.9347,30.2854,2138800.0
2012-03-20 11:00:00,38.86,39.05,38.85,38.98,1164100.0,30.2854,30.4335,30.2776,30.3789,1164100.0
2012-03-20 11:30:00,38.98,39.05,38.7,38.82,1404800.0,30.3789,30.4335,30.1607,30.2542,1404800.0
2012-03-20 12:00:00,38.81,38.92,38.79,38.85,561100.0,30.2464,30.3322,30.2309,30.2776,561100.0
2012-03-20 12:30:00,38.86,39.05,38.8,39.05,821000.0,30.2854,30.4335,30.2386,30.4335,821000.0
2012-03-20 13:00:00,39.04,39.2,38.95,38.99,1095400.0,30.4257,30.5504,30.3555,30.3867,1095400.0
2012-03-20 13:30:00,39.0,39.02,38.9,39.0,547900.0,30.3945,30.4101,30.3166,30.3945,547900.0
2012-03-20 14:00:00,39.0,39.1,38.94,38.97,727500.0,30.3945,30.4725,30.3478,30.3711,727500.0
2012-03-20 14:30:00,38.97,39.0,38.91,38.99,507400.0,30.3711,30.3945,30.3244,30.3867,507400.0
2012-03-20 15:00:00,38.99,39.14,38.99,39.09,800500.0,30.3867,30.5036,30.3867,30.4647,800500.0
2012-03-20 15:30:00,39.09,39.18,38.99,39.14,2029400.0,30.4647,30.5348,30.3867,30.5036,2029400.0
2012-03-21 09:30:00,39.67,39.74,39.15,39.42,2429500.0,30.9167,30.9712,30.5114,30.7218,2429500.0
2012-03-21 10:00:00,39.41,39.6,39.08,39.43,1866700.0,30.714,30.8621,30.4569,30.7296,1866700.0
2012-03-21 10:30:00,39.44,39.74,39.38,39.43,1746700.0,30.7374,30.9712,30.6907,30.7296,1746700.0
2012-03-21 11:00:00,39.42,39.58,39.3,39.48,1131500.0,30.7218,30.8465,30.6283,30.7686,1131500.0
2012-03-21 11:30:00,39.49,39.58,39.31,39.33,716700.0,30.7764,30.8465,30.6361,30.6517,716700.0
2012-03-21 12:00:00,39.33,39.62,39.28,39.55,1024900.0,30.6517,30.8777,30.6127,30.8232,1024900.0
2012-03-21 12:30:00,39.55,39.78,39.5,39.77,1521700.0,30.8232,31.0024,30.7842,30.9946,1521700.0
2012-03-21 13:00:00,39.77,40.1,39.74,40.09,2288100.0,30.9946,31.2518,30.9712,31.244,2288100.0
2012-03-21 13:30:00,40.09,40.19,39.92,39.92,1477200.0,31.244,31.3219,31.1115,31.1115,1477200.0
2012-03-21 14:00:00,39.92,40.02,39.85,39.92,998300.0,31.1115,31.1894,31.057,31.1115,998300.0
2012-03-21 14:30:00,39.92,40.04,39.86,39.9,1021700.0,31.1115,31.205,31.0648,31.0959,1021700.0
2012-03-21 15:00:00,39.89,39.99,39.88,39.98,933300.0,31.0881,31.1661,31.0803,31.1583,933300.0
2012-03-21 15:30:00,39.99,40.02,39.8,39.82,3813000.0,31.1661,31.1894,31.018,31.0336,3813000.0
2012-03-22 09:30:00,39.08,39.14,38.65,38.69,3254000.0,30.4569,30.5036,30.1217,30.1529,3254000.0
2012-03-22 10:00:00,38.69,38.91,38.32,38.43,2588100.0,30.1529,30.3244,29.8646,29.9503,2588100.0
2012-03-22 10:30:00,38.43,38.48,38.24,38.38,2431100.0,29.9503,29.9893,29.8022,29.9113,2431100.0
2012-03-22 11:00:00,38.38,38.55,38.18,38.52,1397300.0,29.9113,30.0438,29.7555,30.0204,1397300.0
2012-03-22 11:30:00,38.53,39.5,38.26,38.31,1234900.0,30.0282,30.7842,29.8178,29.8568,1234900.0
2012-03-22 12:00:00,38.3,38.49,38.3,38.36,1164400.0,29.849,29.997,29.849,29.8957,1164400.0
2012-03-22 12:30:00,38.35,38.39,38.25,38.33,1019100.0,29.8879,29.9191,29.81,29.8724,1019100.0
2012-03-22 13:00:00,38.33,38.36,38.25,38.27,1061400.0,29.8724,29.8957,29.81,29.8256,1061400.0
2012-03-22 13:30:00,38.28,38.3,38.01,38.18,2513700.0,29.8334,29.849,29.623,29.7555,2513700.0
2012-03-22 14:00:00,38.17,38.2,38.1,38.2,806200.0,29.7477,29.771,29.6931,29.771,806200.0
2012-03-22 14:30:00,38.2,38.2,38.03,38.03,898700.0,29.771,29.771,29.6385,29.6385,898700.0
2012-03-22 15:00:00,38.03,38.2,37.95,38.16,1881100.0,29.6385,29.771,29.5762,29.7399,1881100.0
2012-03-22 15:30:00,38.16,38.35,38.1,38.34,2903800.0,29.7399,29.8879,29.6931,29.8801,2903800.0
2012-03-23 09:30:00,38.33,38.41,37.92,38.29,2366900.0,29.8724,29.9347,29.5528,29.8412,2366900.0
2012-03-23 10:00:00,38.27,38.5,38.05,38.38,2036400.0,29.8256,30.0048,29.6541,29.9113,2036400.0
2012-03-23 10:30:00,38.37,38.75,38.36,38.59,1848800.0,29.9035,30.1997,29.8957,30.075,1848800.0
2012-03-23 11:00:00,38.59,38.73,38.43,38.71,987500.0,30.075,30.1841,29.9503,30.1685,987500.0
2012-03-23 11:30:00,38.71,38.9,38.67,38.8,940400.0,30.1685,30.3166,30.1373,30.2386,940400.0
2012-03-23 12:00:00,38.8,38.87,38.54,38.59,1052700.0,30.2386,30.2932,30.036,30.075,1052700.0
2012-03-23 12:30:00,38.6,38.67,38.47,38.64,959500.0,30.0828,30.1373,29.9815,30.114,959500.0
2012-03-23 13:00:00,38.64,38.73,38.52,38.7,621300.0,30.114,30.1841,30.0204,30.1607,621300.0
2012-03-23 13:30:00,38.71,38.76,38.48,38.51,424200.0,30.1685,30.2075,29.9893,30.0126,424200.0
2012-03-23 14:00:00,38.51,38.55,38.41,38.54,539100.0,30.0126,30.0438,29.9347,30.036,539100.0
2012-03-23 14:30:00,38.54,38.66,38.5,38.59,546700.0,30.036,30.1295,30.0048,30.075,546700.0
2012-03-23 15:00:00,38.6,38.63,38.54,38.56,558500.0,30.0828,30.1062,30.036,30.0516,558500.0
2012-03-23 15:30:00,38.55,38.59,38.48,38.48,1663800.0,30.0438,30.075,29.9893,29.9893,1663800.0
2012-03-26 09:30:00,38.99,39.24,38.69,38.77,2162000.0,30.3867,30.5816,30.1529,30.2153,2162000.0
2012-03-26 10:00:00,38.77,38.77,38.44,38.61,1497000.0,30.2153,30.2153,29.9581,30.0906,1497000.0
2012-03-26 10:30:00,38.61,38.76,38.54,38.75,988400.0,30.0906,30.2075,30.036,30.1997,988400.0
2012-03-26 11:00:00,38.75,38.77,38.6,38.61,1243700.0,30.1997,30.2153,30.0828,30.0906,1243700.0
2012-03-26 11:30:00,38.61,38.75,38.56,38.65,841400.0,30.0906,30.1997,30.0516,30.1217,841400.0
2012-03-26 12:00:00,38.66,38.71,38.52,38.66,723000.0,30.1295,30.1685,30.0204,30.1295,723000.0
2012-03-26 12:30:00,38.67,38.73,38.61,38.71,551000.0,30.1373,30.1841,30.0906,30.1685,551000.0
2012-03-26 13:00:00,38.7,38.93,38.7,38.92,767400.0,30.1607,30.34,30.1607,30.3322,767400.0
2012-03-26 13:30:00,38.92,38.99,38.79,38.81,586800.0,30.3322,30.3867,30.2309,30.2464,586800.0
2012-03-26 14:00:00,38.8,38.87,38.7,38.73,702400.0,30.2386,30.2932,30.1607,30.1841,702400.0
2012-03-26 14:30:00,38.72,38.85,38.67,38.78,820500.0,30.1763,30.2776,30.1373,30.2231,820500.0
2012-03-26 15:00:00,38.78,38.89,38.75,38.78,804100.0,30.2231,30.3088,30.1997,30.2231,804100.0
2012-03-26 15:30:00,38.78,38.88,38.71,38.87,1723900.0,30.2231,30.301,30.1685,30.2932,1723900.0
2012-03-27 09:30:00,39.1,39.43,38.88,39.41,1998200.0,30.4725,30.7296,30.301,30.714,1998200.0
2012-03-27 10:00:00,39.39,39.65,39.21,39.28,1831900.0,30.6985,30.9011,30.5582,30.6127,1831900.0
2012-03-27 10:30:00,39.27,39.39,39.01,39.02,992900.0,30.6049,30.6985,30.4023,30.4101,992900.0
2012-03-27 11:00:00,39.01,39.1,38.93,39.05,1102700.0,30.4023,30.4725,30.34,30.4335,1102700.0
2012-03-27 11:30:00,39.05,39.1,38.99,39.09,678100.0,30.4335,30.4725,30.3867,30.4647,678100.0
2012-03-27 12:00:00,39.08,39.19,39.01,39.07,801500.0,30.4569,30.5426,30.4023,30.4491,801500.0
2012-03-27 12:30:00,39.07,39.11,39.0,39.06,559600.0,30.4491,30.4802,30.3945,30.4413,559600.0
2012-03-27 13:00:00,39.06,39.09,39.01,39.06,322700.0,30.4413,30.4647,30.4023,30.4413,322700.0
2012-03-27 13:30:00,39.05,39.18,39.01,39.18,474100.0,30.4335,30.5348,30.4023,30.5348,474100.0
2012-03-27 14:00:00,39.17,39.25,39.11,39.21,512600.0,30.527,30.5894,30.4802,30.5582,512600.0
2012-03-27 14:30:00,39.22,39.22,39.1,39.1,467500.0,30.566,30.566,30.4725,30.4725,467500.0
2012-03-27 15:00:00,39.11,39.12,38.86,38.87,876400.0,30.4802,30.488,30.2854,30.2932,876400.0
2012-03-27 15:30:00,38.87,38.94,38.73,38.75,2290700.0,30.2932,30.3478,30.1841,30.1997,2290700.0
2012-03-28 09:30:00,38.4,38.44,37.65,37.78,3713300.0,29.9269,29.9581,29.3424,29.4437,3713300.0
2012-03-28 10:00:00,37.79,37.99,37.5,37.51,2949000.0,29.4515,29.6074,29.2255,29.2333,2949000.0
2012-03-28 10:30:00,37.51,37.52,37.21,37.4,3004600.0,29.2333,29.2411,28.9995,29.1476,3004600.0
2012-03-28 11:00:00,37.4,37.46,37.06,37.12,2687900.0,29.1476,29.1943,28.8826,28.9293,2687900.0
2012-03-28 11:30:00,37.13,37.27,37.05,37.18,1317300.0,28.9371,29.0462,28.8748,28.9761,1317300.0
2012-03-28 12:00:00,37.19,37.3,37.1,37.24,1023000.0,28.9839,29.0696,28.9138,29.0229,1023000.0
2012-03-28 12:30:00,37.24,37.29,36.89,37.08,1871500.0,29.0229,29.0618,28.7501,28.8982,1871500.0
2012-03-28 13:00:00,37.09,37.11,36.86,36.9,1325900.0,28.906,28.9216,28.7267,28.7579,1325900.0
2012-03-28 13:30:00,36.9,37.01,36.86,36.99,1812400.0,28.7579,28.8436,28.7267,28.828,1812400.0
2012-03-28 14:00:00,36.98,37.08,36.85,37.04,1497500.0,28.8202,28.8982,28.7189,28.867,1497500.0
2012-03-28 14:30:00,37.04,37.12,37.0,37.08,1397800.0,28.867,28.9293,28.8358,28.8982,1397800.0
2012-03-28 15:00:00,37.09,37.23,37.02,37.23,1938100.0,28.906,29.0151,28.8514,29.0151,1938100.0
2012-03-28 15:30:00,37.22,37.35,37.15,37.35,3619000.0,29.0073,29.1086,28.9527,29.1086,3619000.0
2012-03-29 09:30:00,37.07,37.65,37.06,37.25,2192100.0,28.8904,29.3424,28.8826,29.0307,2192100.0
2012-03-29 10:00:00,37.25,37.3,36.79,36.92,2071500.0,29.0307,29.0696,28.6722,28.7735,2071500.0
2012-03-29 10:30:00,36.92,37.3,36.76,37.3,1659000.0,28.7735,29.0696,28.6488,29.0696,1659000.0
2012-03-29 11:00:00,37.3,37.33,37.13,37.15,929700.0,29.0696,29.093,28.9371,28.9527,929700.0
2012-03-29 11:30:00,37.14,37.23,36.98,37.06,596500.0,28.9449,29.0151,28.8202,28.8826,596500.0
2012-03-29 12:00:00,37.05,37.09,36.98,37.0,362100.0,28.8748,28.906,28.8202,28.8358,362100.0
2012-03-29 12:30:00,37.0,37.2,36.95,37.19,1008100.0,28.8358,28.9917,28.7969,28.9839,1008100.0
2012-03-29 13:00:00,37.18,37.19,37.07,37.13,489900.0,28.9761,28.9839,28.8904,28.9371,489900.0
2012-03-29 13:30:00,37.14,37.15,36.98,37.0,611000.0,28.9449,28.9527,28.8202,28.8358,611000.0
2012-03-29 14:00:00,36.99,37.15,36.98,37.14,701600.0,28.828,28.9527,28.8202,28.9449,701600.0
2012-03-29 14:30:00,37.14,37.21,37.1,37.16,884700.0,28.9449,28.9995,28.9138,28.9605,884700.0
2012-03-29 15:00:00,37.16,37.53,37.15,37.52,1302800.0,28.9605,29.2489,28.9527,29.2411,1302800.0
2012-03-29 15:30:00,37.53,37.71,37.52,37.61,3731200.0,29.2489,29.3892,29.2411,29.3112,3731200.0
2012-03-30 09:30:00,37.97,38.15,37.62,37.66,2108800.0,29.5918,29.7321,29.319,29.3502,2108800.0
2012-03-30 10:00:00,37.67,37.75,37.29,37.35,1352400.0,29.358,29.4203,29.0618,29.1086,1352400.0
2012-03-30 10:30:00,37.35,37.6,37.23,37.6,1068300.0,29.1086,29.3034,29.0151,29.3034,1068300.0
2012-03-30 11:00:00,37.59,37.67,37.52,37.58,772200.0,29.2956,29.358,29.2411,29.2878,772200.0
2012-03-30 11:30:00,37.58,37.63,37.42,37.61,852300.0,29.2878,29.3268,29.1631,29.3112,852300.0
2012-03-30 12:00:00,37.61,37.69,37.52,37.69,471400.0,29.3112,29.3736,29.2411,29.3736,471400.0
2012-03-30 12:30:00,37.69,37.97,37.67,37.85,859100.0,29.3736,29.5918,29.358,29.4983,859100.0
2012-03-30 13:00:00,37.85,37.91,37.73,37.86,535200.0,29.4983,29.545,29.4047,29.5061,535200.0
2012-03-30 13:30:00,37.87,37.93,37.8,37.92,417000.0,29.5139,29.5606,29.4593,29.5528,417000.0
2012-03-30 14:00:00,37.93,37.96,37.82,37.82,417500.0,29.5606,29.584,29.4749,29.4749,417500.0
2012-03-30 14:30:00,37.82,38.0,37.82,37.83,808500.0,29.4749,29.6152,29.4749,29.4827,808500.0
2012-03-30 15:00:00,37.83,37.99,37.83,37.96,751400.0,29.4827,29.6074,29.4827,29.584,751400.0
2012-03-30 15:30:00,37.96,38.04,37.9,38.02,2713800.0,29.584,29.6463,29.5372,29.6308,2713800.0
2012-04-02 09:30:00,38.25,38.8,38.1,38.5,2550300.0,29.81,30.2386,29.6931,30.0048,2550300.0
2012-04-02 10:00:00,38.49,38.97,38.49,38.77,2173400.0,29.997,30.3711,29.997,30.2153,2173400.0
2012-04-02 10:30:00,38.77,38.89,38.62,38.81,980200.0,30.2153,30.3088,30.0984,30.2464,980200.0
2012-04-02 11:00:00,38.81,38.94,38.79,38.91,904800.0,30.2464,30.3478,30.2309,30.3244,904800.0
2012-04-02 11:30:00,38.9,39.21,38.9,39.17,1614000.0,30.3166,30.5582,30.3166,30.527,1614000.0
2012-04-02 12:00:00,39.17,39.29,39.03,39.28,1641000.0,30.527,30.6205,30.4179,30.6127,1641000.0
2012-04-02 12:30:00,39.28,39.4,39.28,39.4,1596100.0,30.6127,30.7063,30.6127,30.7063,1596100.0
2012-04-02 13:00:00,39.4,39.43,39.26,39.28,1000700.0,30.7063,30.7296,30.5971,30.6127,1000700.0
2012-04-02 13:30:00,39.29,39.35,39.24,39.34,761800.0,30.6205,30.6673,30.5816,30.6595,761800.0
2012-04-02 14:00:00,39.35,39.4,39.23,39.25,884600.0,30.6673,30.7063,30.5738,30.5894,884600.0
2012-04-02 14:30:00,39.24,39.39,39.21,39.37,1304100.0,30.5816,30.6985,30.5582,30.6829,1304100.0
2012-04-02 15:00:00,39.38,39.38,39.13,39.2,996000.0,30.6907,30.6907,30.4958,30.5504,996000.0
2012-04-02 15:30:00,39.19,39.21,39.04,39.11,2176200.0,30.5426,30.5582,30.4257,30.4802,2176200.0
2012-04-03 09:30:00,39.15,39.23,38.76,38.88,2451600.0,30.5114,30.5738,30.2075,30.301,2451600.0
2012-04-03 10:00:00,38.89,38.9,38.54,38.75,1423600.0,30.3088,30.3166,30.036,30.1997,1423600.0
2012-04-03 10:30:00,38.74,38.94,38.64,38.89,1094100.0,30.1919,30.3478,30.114,30.3088,1094100.0
2012-04-03 11:00:00,38.9,38.96,38.71,38.76,952400.0,30.3166,30.3633,30.1685,30.2075,952400.0
2012-04-03 11:30:00,38.76,38.8,38.64,38.76,749400.0,30.2075,30.2386,30.114,30.2075,749400.0
2012-04-03 12:00:00,38.77,38.93,38.62,38.93,833700.0,30.2153,30.34,30.0984,30.34,833700.0
2012-04-03 12:30:00,38.92,39.05,38.73,39.01,992200.0,30.3322,30.4335,30.1841,30.4023,992200.0
2012-04-03 13:00:00,39.01,39.05,38.92,38.99,633200.0,30.4023,30.4335,30.3322,30.3867,633200.0
2012-04-03 13:30:00,38.99,39.07,38.9,39.02,436900.0,30.3867,30.4491,30.3166,30.4101,436900.0
2012-04-03 14:00:00,39.02,39.02,38.33,38.38,2504300.0,30.4101,30.4101,29.8724,29.9113,2504300.0
2012-04-03 14:30:00,38.37,38.46,38.26,38.41,1134800.0,29.9035,29.9737,29.8178,29.9347,1134800.0
2012-04-03 15:00:00,38.41,38.57,38.32,38.44,1749300.0,29.9347,30.0594,29.8646,29.9581,1749300.0
2012-04-03 15:30:00,38.45,38.62,38.42,38.58,1863700.0,29.9659,30.0984,29.9425,30.0672,1863700.0
2012-04-04 09:30:00,37.53,38.03,37.23,37.78,2258400.0,29.2489,29.6385,29.0151,29.4437,2258400.0
2012-04-04 10:00:00,37.76,37.86,37.55,37.86,1471100.0,29.4281,29.5061,29.2645,29.5061,1471100.0
2012-04-04 10:30:00,37.85,37.85,37.6,37.61,986400.0,29.4983,29.4983,29.3034,29.3112,986400.0
2012-04-04 11:00:00,37.61,37.84,37.6,37.66,904000.0,29.3112,29.4905,29.3034,29.3502,904000.0
2012-04-04 11:30:00,37.66,38.0,37.65,37.75,939000.0,29.3502,29.6152,29.3424,29.4203,939000.0
2012-04-04 12:00:00,37.75,37.8,37.67,37.72,497900.0,29.4203,29.4593,29.358,29.397,497900.0
2012-04-04 12:30:00,37.72,37.76,37.65,37.71,476800.0,29.397,29.4281,29.3424,29.3892,476800.0
2012-04-04 13:00:00,37.71,37.74,37.6,37.61,753500.0,29.3892,29.4125,29.3034,29.3112,753500.0
2012-04-04 13:30:00,37.61,37.88,37.58,37.85,486000.0,29.3112,29.5216,29.2878,29.4983,486000.0
2012-04-04 14:00:00,37.85,37.9,37.78,37.89,369800.0,29.4983,29.5372,29.4437,29.5294,369800.0
2012-04-04 14:30:00,37.89,38.09,37.87,38.01,1047800.0,29.5294,29.6853,29.5139,29.623,1047800.0
2012-04-04 15:00:00,38.0,38.16,37.95,38.05,858900.0,29.6152,29.7399,29.5762,29.6541,858900.0
2012-04-04 15:30:00,38.05,38.11,37.98,38.02,1391900.0,29.6541,29.7009,29.5996,29.6308,1391900.0
2012-04-05 09:30:00,38.02,38.34,37.98,38.29,1175800.0,29.6308,29.8801,29.5996,29.8412,1175800.0
2012-04-05 10:00:00,38.29,38.57,38.13,38.23,1385500.0,29.8412,30.0594,29.7165,29.7944,1385500.0
2012-04-05 10:30:00,38.22,38.48,38.16,38.46,788600.0,29.7866,29.9893,29.7399,29.9737,788600.0
2012-04-05 11:00:00,38.45,38.5,38.19,38.25,968100.0,29.9659,30.0048,29.7632,29.81,968100.0
2012-04-05 11:30:00,38.24,38.29,38.06,38.11,865400.0,29.8022,29.8412,29.6619,29.7009,865400.0
2012-04-05 12:00:00,38.12,38.14,37.96,38.04,807000.0,29.7087,29.7243,29.584,29.6463,807000.0
2012-04-05 12:30:00,38.04,38.1,37.97,38.06,652900.0,29.6463,29.6931,29.5918,29.6619,652900.0
2012-04-05 13:00:00,38.06,38.1,37.95,37.97,622100.0,29.6619,29.6931,29.5762,29.5918,622100.0
2012-04-05 13:30:00,37.97,37.97,37.72,37.81,947600.0,29.5918,29.5918,29.397,29.4671,947600.0
2012-04-05 14:00:00,37.8,37.88,37.71,37.8,1541200.0,29.4593,29.5216,29.3892,29.4593,1541200.0
2012-04-05 14:30:00,37.8,37.81,37.65,37.73,805500.0,29.4593,29.4671,29.3424,29.4047,805500.0
2012-04-05 15:00:00,37.73,37.96,37.66,37.92,1116900.0,29.4047,29.584,29.3502,29.5528,1116900.0
2012-04-05 15:30:00,37.93,37.95,37.76,37.83,1579300.0,29.5606,29.5762,29.4281,29.4827,1579300.0
2012-04-09 09:30:00,37.07,37.41,37.0,37.3,1826700.0,28.8904,29.1554,28.8358,29.0696,1826700.0
2012-04-09 10:00:00,37.29,38.0,37.28,37.83,1924900.0,29.0618,29.6152,29.054,29.4827,1924900.0
2012-04-09 10:30:00,37.82,37.86,37.72,37.82,1100200.0,29.4749,29.5061,29.397,29.4749,1100200.0
2012-04-09 11:00:00,37.82,37.84,37.42,37.44,818000.0,29.4749,29.4905,29.1631,29.1787,818000.0
2012-04-09 11:30:00,37.44,37.48,37.35,37.43,507900.0,29.1787,29.2099,29.1086,29.1709,507900.0
2012-04-09 12:00:00,37.43,37.53,37.35,37.39,570400.0,29.1709,29.2489,29.1086,29.1398,570400.0
2012-04-09 12:30:00,37.38,37.62,37.38,37.56,903700.0,29.132,29.319,29.132,29.2723,903700.0
2012-04-09 13:00:00,37.56,37.58,37.44,37.5,442300.0,29.2723,29.2878,29.1787,29.2255,442300.0
2012-04-09 13:30:00,37.5,37.64,37.49,37.59,517100.0,29.2255,29.3346,29.2177,29.2956,517100.0
2012-04-09 14:00:00,37.59,37.61,37.51,37.59,413000.0,29.2956,29.3112,29.2333,29.2956,413000.0
2012-04-09 14:30:00,37.58,37.69,37.55,37.63,501800.0,29.2878,29.3736,29.2645,29.3268,501800.0
2012-04-09 15:00:00,37.64,37.75,37.56,37.61,651000.0,29.3346,29.4203,29.2723,29.3112,651000.0
2012-04-09 15:30:00,37.6,37.65,37.5,37.51,1442700.0,29.3034,29.3424,29.2255,29.2333,1442700.0
2012-04-10 09:30:00,37.43,37.77,37.26,37.53,1690900.0,29.1709,29.4359,29.0385,29.2489,1690900.0
2012-04-10 10:00:00,37.54,37.57,37.17,37.44,1357300.0,29.2567,29.2801,28.9683,29.1787,1357300.0
2012-04-10 10:30:00,37.42,37.43,36.97,37.0,1176500.0,29.1631,29.1709,28.8124,28.8358,1176500.0
2012-04-10 11:00:00,36.99,37.04,36.7,36.86,1758700.0,28.828,28.867,28.602,28.7267,1758700.0
2012-04-10 11:30:00,36.86,36.89,36.38,36.52,1808900.0,28.7267,28.7501,28.3526,28.4617,1808900.0
2012-04-10 12:00:00,36.52,36.62,36.25,36.59,1397100.0,28.4617,28.5397,28.2513,28.5163,1397100.0
2012-04-10 12:30:00,36.59,36.81,36.55,36.68,1007100.0,28.5163,28.6877,28.4851,28.5864,1007100.0
2012-04-10 13:00:00,36.68,36.71,36.36,36.57,989200.0,28.5864,28.6098,28.337,28.5007,989200.0
2012-04-10 13:30:00,36.56,36.75,36.53,36.58,868100.0,28.4929,28.641,28.4695,28.5085,868100.0
2012-04-10 14:00:00,36.58,36.64,36.32,36.45,917300.0,28.5085,28.5553,28.3059,28.4072,917300.0
2012-04-10 14:30:00,36.46,36.63,36.26,36.62,1361200.0,28.415,28.5475,28.2591,28.5397,1361200.0
2012-04-10 15:00:00,36.62,36.69,36.46,36.64,1111400.0,28.5397,28.5942,28.415,28.5553,1111400.0
2012-04-10 15:30:00,36.65,36.79,36.57,36.63,2098600.0,28.5631,28.6722,28.5007,28.5475,2098600.0
2012-04-11 09:30:00,36.99,37.04,36.34,36.55,2422900.0,29.0798,29.1191,28.5688,28.7339,2422900.0
2012-04-11 10:00:00,36.55,36.76,36.51,36.75,1807700.0,28.7339,28.899,28.7025,28.8911,1807700.0
2012-04-11 10:30:00,36.75,36.84,36.56,36.56,1128700.0,28.8911,28.9619,28.7418,28.7418,1128700.0
2012-04-11 11:00:00,36.57,36.58,36.16,36.22,1663200.0,28.7496,28.7575,28.4273,28.4745,1663200.0
2012-04-11 11:30:00,36.22,36.3,36.0,36.13,1642200.0,28.4745,28.5374,28.3015,28.4037,1642200.0
2012-04-11 12:00:00,36.12,36.2,36.09,36.12,938700.0,28.3959,28.4588,28.3723,28.3959,938700.0
2012-04-11 12:30:00,36.12,36.12,35.86,36.1,1447400.0,28.3959,28.3959,28.1915,28.3801,1447400.0
2012-04-11 13:00:00,36.1,36.11,35.9,35.93,848900.0,28.3801,28.388,28.2229,28.2465,848900.0
2012-04-11 13:30:00,35.93,36.05,35.87,36.02,781700.0,28.2465,28.3408,28.1993,28.3172,781700.0
2012-04-11 14:00:00,36.02,36.02,35.76,35.77,1103800.0,28.3172,28.3172,28.1128,28.1207,1103800.0
2012-04-11 14:30:00,35.77,35.92,35.76,35.9,1319100.0,28.1207,28.2386,28.1128,28.2229,1319100.0
2012-04-11 15:00:00,35.91,36.01,35.77,35.8,1510200.0,28.2308,28.3094,28.1207,28.1443,1510200.0
2012-04-11 15:30:00,35.79,35.82,35.73,35.79,2980200.0,28.1364,28.16,28.0893,28.1364,2980200.0
2012-04-12 09:30:00,36.15,37.4,36.02,37.2,4345900.0,28.4194,29.4021,28.3172,29.2449,4345900.0
2012-04-12 10:00:00,37.2,37.46,37.13,37.32,2309800.0,29.2449,29.4493,29.1899,29.3392,2309800.0
2012-04-12 10:30:00,37.3,37.64,37.3,37.36,2133300.0,29.3235,29.5908,29.3235,29.3707,2133300.0
2012-04-12 11:00:00,37.37,37.48,37.35,37.41,871800.0,29.3785,29.465,29.3628,29.41,871800.0
2012-04-12 11:30:00,37.41,37.73,37.36,37.72,1179500.0,29.41,29.6616,29.3707,29.6537,1179500.0
2012-04-12 12:00:00,37.72,37.74,37.48,37.53,1053100.0,29.6537,29.6694,29.465,29.5043,1053100.0
2012-04-12 12:30:00,37.52,37.88,37.51,37.88,1241100.0,29.4965,29.7795,29.4886,29.7795,1241100.0
2012-04-12 13:00:00,37.88,38.0,37.83,37.86,1284400.0,29.7795,29.8738,29.7402,29.7638,1284400.0
2012-04-12 13:30:00,37.87,37.93,37.74,37.8,834100.0,29.7716,29.8188,29.6694,29.7166,834100.0
2012-04-12 14:00:00,37.78,37.95,37.74,37.91,789700.0,29.7009,29.8345,29.6694,29.8031,789700.0
2012-04-12 14:30:00,37.92,37.99,37.85,37.97,848600.0,29.8109,29.866,29.7559,29.8502,848600.0
2012-04-12 15:00:00,37.97,38.01,37.91,37.91,995600.0,29.8502,29.8817,29.8031,29.8031,995600.0
2012-04-12 15:30:00,37.92,37.97,37.85,37.89,2300000.0,29.8109,29.8502,29.7559,29.7873,2300000.0
2012-04-13 09:30:00,37.29,37.43,37.09,37.14,2398100.0,29.3157,29.4257,29.1584,29.1977,2398100.0
2012-04-13 10:00:00,37.14,37.18,36.83,37.03,1636000.0,29.1977,29.2292,28.954,29.1113,1636000.0
2012-04-13 10:30:00,37.02,37.23,36.86,37.21,1057200.0,29.1034,29.2685,28.9776,29.2528,1057200.0
2012-04-13 11:00:00,37.21,37.31,36.86,36.89,1424000.0,29.2528,29.3314,28.9776,29.0012,1424000.0
2012-04-13 11:30:00,36.88,37.02,36.8,36.91,1010100.0,28.9933,29.1034,28.9304,29.0169,1010100.0
2012-04-13 12:00:00,36.91,36.91,36.7,36.88,784100.0,29.0169,29.0169,28.8518,28.9933,784100.0
2012-04-13 12:30:00,36.88,37.0,36.87,36.93,527100.0,28.9933,29.0877,28.9855,29.0326,527100.0
2012-04-13 13:00:00,36.92,36.99,36.85,36.94,497600.0,29.0248,29.0798,28.9697,29.0405,497600.0
2012-04-13 13:30:00,36.95,37.03,36.89,36.9,522900.0,29.0484,29.1113,29.0012,29.0091,522900.0
2012-04-13 14:00:00,36.9,37.12,36.86,37.08,1005200.0,29.0091,29.182,28.9776,29.1506,1005200.0
2012-04-13 14:30:00,37.08,37.2,36.99,36.99,1038600.0,29.1506,29.2449,29.0798,29.0798,1038600.0
2012-04-13 15:00:00,36.99,37.2,36.96,37.1,757700.0,29.0798,29.2449,29.0562,29.1663,757700.0
2012-04-13 15:30:00,37.11,37.16,36.88,36.95,1971100.0,29.1741,29.2135,28.9933,29.0484,1971100.0
2012-04-16 09:30:00,37.63,37.75,37.17,37.43,2476500.0,29.5829,29.6773,29.2213,29.4257,2476500.0
2012-04-16 10:00:00,37.41,37.42,36.89,37.25,1952000.0,29.41,29.4179,29.0012,29.2842,1952000.0
2012-04-16 10:30:00,37.26,37.34,37.02,37.18,1792300.0,29.2921,29.355,29.1034,29.2292,1792300.0
2012-04-16 11:00:00,37.19,37.27,36.97,36.99,878400.0,29.237,29.2999,29.0641,29.0798,878400.0
2012-04-16 11:30:00,37.0,37.11,36.84,37.01,788500.0,29.0877,29.1741,28.9619,29.0955,788500.0
2012-04-16 12:00:00,37.0,37.15,36.87,36.96,587300.0,29.0877,29.2056,28.9855,29.0562,587300.0
2012-04-16 12:30:00,36.96,37.04,36.83,37.01,571500.0,29.0562,29.1191,28.954,29.0955,571500.0
2012-04-16 13:00:00,37.01,37.02,36.88,36.95,497300.0,29.0955,29.1034,28.9933,29.0484,497300.0
2012-04-16 13:30:00,36.94,37.34,36.92,37.27,935500.0,29.0405,29.355,29.0248,29.2999,935500.0
2012-04-16 14:00:00,37.27,37.34,37.05,37.07,556200.0,29.2999,29.355,29.127,29.1427,556200.0
2012-04-16 14:30:00,37.07,37.2,37.05,37.09,617800.0,29.1427,29.2449,29.127,29.1584,617800.0
2012-04-16 15:00:00,37.09,37.16,36.97,37.0,800200.0,29.1584,29.2135,29.0641,29.0877,800200.0
2012-04-16 15:30:00,37.0,37.06,36.9,36.93,1516800.0,29.0877,29.1348,29.0091,29.0326,1516800.0
2012-04-17 09:30:00,37.55,37.61,37.08,37.38,2083400.0,29.5201,29.5672,29.1506,29.3864,2083400.0
2012-04-17 10:00:00,37.37,38.0,37.27,37.83,2058400.0,29.3785,29.8738,29.2999,29.7402,2058400.0
2012-04-17 10:30:00,37.84,38.2,37.84,38.05,1748400.0,29.748,30.0311,29.748,29.9131,1748400.0
2012-04-17 11:00:00,38.05,38.2,38.0,38.01,1305800.0,29.9131,30.0311,29.8738,29.8817,1305800.0
2012-04-17 11:30:00,38.02,38.03,37.86,37.92,791400.0,29.8895,29.8974,29.7638,29.8109,791400.0
2012-04-17 12:00:00,37.92,38.05,37.89,37.96,533900.0,29.8109,29.9131,29.7873,29.8424,533900.0
2012-04-17 12:30:00,37.97,38.09,37.96,38.05,406300.0,29.8502,29.9446,29.8424,29.9131,406300.0
2012-04-17 13:00:00,38.04,38.08,37.95,38.03,502400.0,29.9053,29.9367,29.8345,29.8974,502400.0
2012-04-17 13:30:00,38.04,38.05,37.94,37.97,518500.0,29.9053,29.9131,29.8267,29.8502,518500.0
2012-04-17 14:00:00,37.97,38.01,37.9,37.94,692700.0,29.8502,29.8817,29.7952,29.8267,692700.0
2012-04-17 14:30:00,37.93,38.0,37.83,37.93,795500.0,29.8188,29.8738,29.7402,29.8188,795500.0
2012-04-17 15:00:00,37.94,37.94,37.76,37.9,800800.0,29.8267,29.8267,29.6851,29.7952,800800.0
2012-04-17 15:30:00,37.9,37.9,37.75,37.75,1836500.0,29.7952,29.7952,29.6773,29.6773,1836500.0
2012-04-18 09:30:00,37.63,38.23,37.39,37.99,1981200.0,29.5829,30.0546,29.3943,29.866,1981200.0
2012-04-18 10:00:00,37.99,38.02,37.69,37.84,1376300.0,29.866,29.8895,29.6301,29.748,1376300.0
2012-04-18 10:30:00,37.85,38.36,37.78,38.28,1792600.0,29.7559,30.1568,29.7009,30.0939,1792600.0
2012-04-18 11:00:00,38.28,38.38,37.96,38.07,1459000.0,30.0939,30.1726,29.8424,29.9289,1459000.0
2012-04-18 11:30:00,38.07,38.14,37.84,38.03,963300.0,29.9289,29.9839,29.748,29.8974,963300.0
2012-04-18 12:00:00,38.04,38.13,37.97,38.01,622200.0,29.9053,29.976,29.8502,29.8817,622200.0
2012-04-18 12:30:00,38.0,38.64,37.96,38.53,3442900.0,29.8738,30.377,29.8424,30.2905,3442900.0
2012-04-18 13:00:00,38.53,38.54,38.37,38.4,1047600.0,30.2905,30.2983,30.1647,30.1883,1047600.0
2012-04-18 13:30:00,38.4,38.41,38.2,38.23,1118800.0,30.1883,30.1961,30.0311,30.0546,1118800.0
2012-04-18 14:00:00,38.22,38.48,38.16,38.38,1033900.0,30.0468,30.2512,29.9996,30.1726,1033900.0
2012-04-18 14:30:00,38.38,38.49,38.35,38.36,955500.0,30.1726,30.259,30.149,30.1568,955500.0
2012-04-18 15:00:00,38.37,38.56,38.34,38.37,1356000.0,30.1647,30.3141,30.1411,30.1647,1356000.0
2012-04-18 15:30:00,38.35,38.39,38.25,38.3,2371200.0,30.149,30.1804,30.0704,30.1097,2371200.0
2012-04-19 09:30:00,38.75,39.13,38.36,38.66,3472700.0,30.4634,30.7622,30.1568,30.3927,3472700.0
2012-04-19 10:00:00,38.66,38.75,38.27,38.75,3876300.0,30.3927,30.4634,30.0861,30.4634,3876300.0
2012-04-19 10:30:00,38.74,39.0,38.46,38.47,2933600.0,30.4556,30.66,30.2355,30.2433,2933600.0
2012-04-19 11:00:00,38.46,38.59,38.06,38.1,2280200.0,30.2355,30.3377,29.921,29.9524,2280200.0
2012-04-19 11:30:00,38.11,38.35,37.88,38.06,2079800.0,29.9603,30.149,29.7795,29.921,2079800.0
2012-04-19 12:00:00,38.06,38.22,37.96,38.12,1085500.0,29.921,30.0468,29.8424,29.9682,1085500.0
2012-04-19 12:30:00,38.12,38.31,37.99,38.27,975500.0,29.9682,30.1175,29.866,30.0861,975500.0
2012-04-19 13:00:00,38.28,38.44,38.09,38.18,1252300.0,30.0939,30.2197,29.9446,30.0153,1252300.0
2012-04-19 13:30:00,38.2,38.29,37.95,37.98,1022200.0,30.0311,30.1018,29.8345,29.8581,1022200.0
2012-04-19 14:00:00,37.98,38.06,37.76,37.89,940300.0,29.8581,29.921,29.6851,29.7873,940300.0
2012-04-19 14:30:00,37.88,37.94,37.69,37.88,980100.0,29.7795,29.8267,29.6301,29.7795,980100.0
2012-04-19 15:00:00,37.88,38.12,37.86,38.07,1269700.0,29.7795,29.9682,29.7638,29.9289,1269700.0
2012-04-19 15:30:00,38.05,38.1,37.91,38.03,1824000.0,29.9131,29.9524,29.8031,29.8974,1824000.0
2012-04-20 09:30:00,38.45,38.6,37.89,38.05,3374300.0,30.2276,30.3455,29.7873,29.9131,3374300.0
2012-04-20 10:00:00,38.04,38.25,37.74,38.11,2040500.0,29.9053,30.0704,29.6694,29.9603,2040500.0
2012-04-20 10:30:00,38.12,38.16,37.72,37.74,1323400.0,29.9682,29.9996,29.6537,29.6694,1323400.0
2012-04-20 11:00:00,37.74,37.83,37.58,37.77,947000.0,29.6694,29.7402,29.5436,29.693,947000.0
2012-04-20 11:30:00,37.76,37.91,37.62,37.88,825000.0,29.6851,29.8031,29.5751,29.7795,825000.0
2012-04-20 12:00:00,37.88,37.9,37.75,37.8,610200.0,29.7795,29.7952,29.6773,29.7166,610200.0
2012-04-20 12:30:00,37.8,38.01,37.75,37.92,739500.0,29.7166,29.8817,29.6773,29.8109,739500.0
2012-04-20 13:00:00,37.92,37.95,37.85,37.86,459100.0,29.8109,29.8345,29.7559,29.7638,459100.0
2012-04-20 13:30:00,37.85,37.86,37.75,37.78,592300.0,29.7559,29.7638,29.6773,29.7009,592300.0
2012-04-20 14:00:00,37.77,37.82,37.68,37.76,699900.0,29.693,29.7323,29.6223,29.6851,699900.0
2012-04-20 14:30:00,37.76,37.83,37.69,37.78,624100.0,29.6851,29.7402,29.6301,29.7009,624100.0
2012-04-20 15:00:00,37.79,37.8,37.58,37.6,882200.0,29.7087,29.7166,29.5436,29.5594,882200.0
2012-04-20 15:30:00,37.61,37.68,37.53,37.57,2144400.0,29.5672,29.6223,29.5043,29.5358,2144400.0
2012-04-23 09:30:00,36.72,36.81,36.2,36.41,2486800.0,28.8675,28.9383,28.4588,28.6238,2486800.0
2012-04-23 10:00:00,36.42,36.42,36.03,36.12,1883600.0,28.6317,28.6317,28.3251,28.3959,1883600.0
2012-04-23 10:30:00,36.11,36.32,36.03,36.27,1541100.0,28.388,28.5531,28.3251,28.5138,1541100.0
2012-04-23 11:00:00,36.28,36.62,36.26,36.44,1540600.0,28.5216,28.7889,28.5059,28.6474,1540600.0
2012-04-23 11:30:00,36.43,36.81,36.42,36.76,1064400.0,28.6396,28.9383,28.6317,28.899,1064400.0
2012-04-23 12:00:00,36.76,36.9,36.69,36.89,807500.0,28.899,29.0091,28.844,29.0012,807500.0
2012-04-23 12:30:00,36.89,36.98,36.86,36.96,991100.0,29.0012,29.0719,28.9776,29.0562,991100.0
2012-04-23 13:00:00,36.96,37.12,36.95,37.03,993200.0,29.0562,29.182,29.0484,29.1113,993200.0
2012-04-23 13:30:00,37.04,37.35,36.95,36.96,1278800.0,29.1191,29.3628,29.0484,29.0562,1278800.0
2012-04-23 14:00:00,36.95,37.1,36.85,37.01,1677200.0,29.0484,29.1663,28.9697,29.0955,1677200.0
2012-04-23 14:30:00,37.0,37.16,36.98,37.01,1051900.0,29.0877,29.2135,29.0719,29.0955,1051900.0
2012-04-23 15:00:00,37.01,37.08,36.87,37.03,894500.0,29.0955,29.1506,28.9855,29.1113,894500.0
2012-04-23 15:30:00,37.03,37.18,36.98,37.16,1804100.0,29.1113,29.2292,29.0719,29.2135,1804100.0
2012-04-24 09:30:00,37.25,37.25,36.71,36.95,1533100.0,29.2842,29.2842,28.8597,29.0484,1533100.0
2012-04-24 10:00:00,36.94,37.3,36.87,36.98,1392800.0,29.0405,29.3235,28.9855,29.0719,1392800.0
2012-04-24 10:30:00,36.98,37.04,36.77,36.89,1073200.0,29.0719,29.1191,28.9069,29.0012,1073200.0
2012-04-24 11:00:00,36.9,37.28,36.84,37.28,1132400.0,29.0091,29.3078,28.9619,29.3078,1132400.0
2012-04-24 11:30:00,37.27,37.37,37.11,37.32,1036200.0,29.2999,29.3785,29.1741,29.3392,1036200.0
2012-04-24 12:00:00,37.32,37.45,37.25,37.35,770200.0,29.3392,29.4414,29.2842,29.3628,770200.0
2012-04-24 12:30:00,37.34,37.41,37.2,37.23,512100.0,29.355,29.41,29.2449,29.2685,512100.0
2012-04-24 13:00:00,37.23,37.32,37.16,37.16,431300.0,29.2685,29.3392,29.2135,29.2135,431300.0
2012-04-24 13:30:00,37.17,37.32,37.09,37.11,618800.0,29.2213,29.3392,29.1584,29.1741,618800.0
2012-04-24 14:00:00,37.11,37.14,36.98,37.05,514000.0,29.1741,29.1977,29.0719,29.127,514000.0
2012-04-24 14:30:00,37.05,37.22,37.01,37.21,485500.0,29.127,29.2606,29.0955,29.2528,485500.0
2012-04-24 15:00:00,37.22,37.22,36.99,36.99,671700.0,29.2606,29.2606,29.0798,29.0798,671700.0
2012-04-24 15:30:00,36.99,37.09,36.95,36.99,1605300.0,29.0798,29.1584,29.0484,29.0798,1605300.0
2012-04-25 09:30:00,37.5,37.64,37.17,37.53,1844800.0,29.4807,29.5908,29.2213,29.5043,1844800.0
2012-04-25 10:00:00,37.53,37.55,37.19,37.35,1048200.0,29.5043,29.5201,29.237,29.3628,1048200.0
2012-04-25 10:30:00,37.34,37.39,37.01,37.05,901300.0,29.355,29.3943,29.0955,29.127,901300.0
2012-04-25 11:00:00,37.04,37.22,37.0,37.2,663700.0,29.1191,29.2606,29.0877,29.2449,663700.0
2012-04-25 11:30:00,37.19,37.2,37.0,37.0,530700.0,29.237,29.2449,29.0877,29.0877,530700.0
2012-04-25 12:00:00,37.01,37.04,36.85,36.95,739800.0,29.0955,29.1191,28.9697,29.0484,739800.0
2012-04-25 12:30:00,36.95,37.04,36.76,37.02,954900.0,29.0484,29.1191,28.899,29.1034,954900.0
2012-04-25 13:00:00,37.02,37.28,36.97,37.11,1102700.0,29.1034,29.3078,29.0641,29.1741,1102700.0
2012-04-25 13:30:00,37.12,37.15,36.88,36.94,691600.0,29.182,29.2056,28.9933,29.0405,691600.0
2012-04-25 14:00:00,36.93,37.02,36.66,36.91,1393000.0,29.0326,29.1034,28.8204,29.0169,1393000.0
2012-04-25 14:30:00,36.92,37.06,36.86,37.05,743300.0,29.0248,29.1348,28.9776,29.127,743300.0
2012-04-25 15:00:00,37.05,37.25,37.03,37.19,1046000.0,29.127,29.2842,29.1113,29.237,1046000.0
2012-04-25 15:30:00,37.2,37.38,37.19,37.33,1753000.0,29.2449,29.3864,29.237,29.3471,1753000.0
2012-04-26 09:30:00,37.33,37.42,37.02,37.37,1254000.0,29.3471,29.4179,29.1034,29.3785,1254000.0
2012-04-26 10:00:00,37.37,37.6,37.25,37.3,1152300.0,29.3785,29.5594,29.2842,29.3235,1152300.0
2012-04-26 10:30:00,37.3,37.54,37.16,37.41,1198500.0,29.3235,29.5122,29.2135,29.41,1198500.0
2012-04-26 11:00:00,37.4,37.54,37.29,37.53,745600.0,29.4021,29.5122,29.3157,29.5043,745600.0
2012-04-26 11:30:00,37.53,37.64,37.39,37.39,860500.0,29.5043,29.5908,29.3943,29.3943,860500.0
2012-04-26 12:00:00,37.39,37.61,37.39,37.59,808100.0,29.3943,29.5672,29.3943,29.5515,808100.0
2012-04-26 12:30:00,37.58,37.61,37.47,37.52,457000.0,29.5436,29.5672,29.4572,29.4965,457000.0
2012-04-26 13:00:00,37.52,37.68,37.49,37.63,710100.0,29.4965,29.6223,29.4729,29.5829,710100.0
2012-04-26 13:30:00,37.63,37.84,37.6,37.78,847400.0,29.5829,29.748,29.5594,29.7009,847400.0
2012-04-26 14:00:00,37.78,38.04,37.75,37.97,1095500.0,29.7009,29.9053,29.6773,29.8502,1095500.0
2012-04-26 14:30:00,37.97,37.99,37.85,37.86,619700.0,29.8502,29.866,29.7559,29.7638,619700.0
2012-04-26 15:00:00,37.86,37.99,37.85,37.85,723900.0,29.7638,29.866,29.7559,29.7559,723900.0
2012-04-26 15:30:00,37.85,37.87,37.72,37.74,1863000.0,29.7559,29.7716,29.6537,29.6694,1863000.0
2012-04-27 09:30:00,38.0,38.45,37.95,38.21,1995600.0,29.8738,30.2276,29.8345,30.0389,1995600.0
2012-04-27 10:00:00,38.21,38.21,37.9,38.03,1603600.0,30.0389,30.0389,29.7952,29.8974,1603600.0
2012-04-27 10:30:00,38.02,38.15,37.93,38.12,1055600.0,29.8895,29.9917,29.8188,29.9682,1055600.0
2012-04-27 11:00:00,38.11,38.25,38.11,38.11,702700.0,29.9603,30.0704,29.9603,29.9603,702700.0
2012-04-27 11:30:00,38.11,38.18,38.05,38.06,540400.0,29.9603,30.0153,29.9131,29.921,540400.0
2012-04-27 12:00:00,38.06,38.18,38.0,38.17,397300.0,29.921,30.0153,29.8738,30.0075,397300.0
2012-04-27 12:30:00,38.17,38.18,38.0,38.1,318800.0,30.0075,30.0153,29.8738,29.9524,318800.0
2012-04-27 13:00:00,38.11,38.2,38.09,38.17,335500.0,29.9603,30.0311,29.9446,30.0075,335500.0
2012-04-27 13:30:00,38.17,38.29,38.15,38.16,549800.0,30.0075,30.1018,29.9917,29.9996,549800.0
2012-04-27 14:00:00,38.17,38.2,38.13,38.13,370600.0,30.0075,30.0311,29.976,29.976,370600.0
2012-04-27 14:30:00,38.13,38.16,38.06,38.06,393100.0,29.976,29.9996,29.921,29.921,393100.0
2012-04-27 15:00:00,38.07,38.15,38.0,38.15,601000.0,29.9289,29.9917,29.8738,29.9917,601000.0
2012-04-27 15:30:00,38.14,38.25,38.11,38.11,1638000.0,29.9839,30.0704,29.9603,29.9603,1638000.0
2012-04-30 09:30:00,38.03,38.07,37.61,37.68,1484300.0,29.8974,29.9289,29.5672,29.6223,1484300.0
2012-04-30 10:00:00,37.69,38.04,37.59,37.96,847800.0,29.6301,29.9053,29.5515,29.8424,847800.0
2012-04-30 10:30:00,37.96,37.99,37.8,37.92,772900.0,29.8424,29.866,29.7166,29.8109,772900.0
2012-04-30 11:00:00,37.91,37.96,37.8,37.92,501700.0,29.8031,29.8424,29.7166,29.8109,501700.0
2012-04-30 11:30:00,37.92,37.97,37.82,37.95,324100.0,29.8109,29.8502,29.7323,29.8345,324100.0
2012-04-30 12:00:00,37.95,38.28,37.93,38.22,702100.0,29.8345,30.0939,29.8188,30.0468,702100.0
2012-04-30 12:30:00,38.22,38.47,38.22,38.39,732000.0,30.0468,30.2433,30.0468,30.1804,732000.0
2012-04-30 13:00:00,38.39,38.42,38.3,38.41,432700.0,30.1804,30.204,30.1097,30.1961,432700.0
2012-04-30 13:30:00,38.41,38.43,38.33,38.37,399000.0,30.1961,30.2119,30.1333,30.1647,399000.0
2012-04-30 14:00:00,38.37,38.6,38.3,38.54,783700.0,30.1647,30.3455,30.1097,30.2983,783700.0
2012-04-30 14:30:00,38.54,38.58,38.42,38.51,537900.0,30.2983,30.3298,30.204,30.2748,537900.0
2012-04-30 15:00:00,38.51,38.56,37.37,38.29,774700.0,30.2748,30.3141,29.3785,30.1018,774700.0
2012-04-30 15:30:00,38.29,38.46,38.28,38.31,2257900.0,30.1018,30.2355,30.0939,30.1175,2257900.0
2012-05-01 09:30:00,38.46,38.58,38.3,38.42,1420400.0,30.2355,30.3298,30.1097,30.204,1420400.0
2012-05-01 10:00:00,38.43,38.65,38.05,38.1,2281800.0,30.2119,30.3848,29.9131,29.9524,2281800.0
2012-05-01 10:30:00,38.1,38.42,37.86,38.4,2155400.0,29.9524,30.204,29.7638,30.1883,2155400.0
2012-05-01 11:00:00,38.4,38.45,38.25,38.41,1308700.0,30.1883,30.2276,30.0704,30.1961,1308700.0
2012-05-01 11:30:00,38.41,38.52,38.36,38.52,1001000.0,30.1961,30.2826,30.1568,30.2826,1001000.0
2012-05-01 12:00:00,38.52,38.65,38.52,38.55,996300.0,30.2826,30.3848,30.2826,30.3062,996300.0
2012-05-01 12:30:00,38.55,38.58,38.47,38.53,731900.0,30.3062,30.3298,30.2433,30.2905,731900.0
2012-05-01 13:00:00,38.54,38.59,38.49,38.53,753100.0,30.2983,30.3377,30.259,30.2905,753100.0
2012-05-01 13:30:00,38.54,38.69,38.53,38.58,693200.0,30.2983,30.4163,30.2905,30.3298,693200.0
2012-05-01 14:00:00,38.58,38.59,38.49,38.53,1103400.0,30.3298,30.3377,30.259,30.2905,1103400.0
2012-05-01 14:30:00,38.53,38.62,38.51,38.62,595100.0,30.2905,30.3612,30.2748,30.3612,595100.0
2012-05-01 15:00:00,38.62,38.69,38.56,38.59,712500.0,30.3612,30.4163,30.3141,30.3377,712500.0
2012-05-01 15:30:00,38.59,38.59,38.38,38.46,2711500.0,30.3377,30.3377,30.1726,30.2355,2711500.0
2012-05-02 09:30:00,37.96,38.23,37.91,38.04,1811500.0,29.8424,30.0546,29.8031,29.9053,1811500.0
2012-05-02 10:00:00,38.04,38.08,37.67,37.85,1830200.0,29.9053,29.9367,29.6144,29.7559,1830200.0
2012-05-02 10:30:00,37.84,38.08,37.77,37.82,1530800.0,29.748,29.9367,29.693,29.7323,1530800.0
2012-05-02 11:00:00,37.82,37.98,37.72,37.73,842900.0,29.7323,29.8581,29.6537,29.6616,842900.0
2012-05-02 11:30:00,37.75,37.82,37.65,37.72,858400.0,29.6773,29.7323,29.5987,29.6537,858400.0
2012-05-02 12:00:00,37.72,37.84,37.62,37.81,984100.0,29.6537,29.748,29.5751,29.7245,984100.0
2012-05-02 12:30:00,37.81,37.85,37.71,37.78,704500.0,29.7245,29.7559,29.6458,29.7009,704500.0
2012-05-02 13:00:00,37.77,37.84,37.75,37.76,539200.0,29.693,29.748,29.6773,29.6851,539200.0
2012-05-02 13:30:00,37.76,37.88,37.74,37.85,614700.0,29.6851,29.7795,29.6694,29.7559,614700.0
2012-05-02 14:00:00,37.85,37.91,37.84,37.9,547700.0,29.7559,29.8031,29.748,29.7952,547700.0
2012-05-02 14:30:00,37.89,37.95,37.79,37.93,809100.0,29.7873,29.8345,29.7087,29.8188,809100.0
2012-05-02 15:00:00,37.93,37.96,37.86,37.91,995800.0,29.8188,29.8424,29.7638,29.8031,995800.0
2012-05-02 15:30:00,37.91,38.15,37.91,38.12,2258600.0,29.8031,29.9917,29.8031,29.9682,2258600.0
2012-05-03 09:30:00,37.91,37.93,37.5,37.72,1752100.0,29.8031,29.8188,29.4807,29.6537,1752100.0
2012-05-03 10:00:00,37.72,37.73,37.1,37.25,2146300.0,29.6537,29.6616,29.1663,29.2842,2146300.0
2012-05-03 10:30:00,37.25,37.38,37.19,37.38,963000.0,29.2842,29.3864,29.237,29.3864,963000.0
2012-05-03 11:00:00,37.38,37.49,37.29,37.4,1357400.0,29.3864,29.4729,29.3157,29.4021,1357400.0
2012-05-03 11:30:00,37.39,37.4,37.17,37.18,903700.0,29.3943,29.4021,29.2213,29.2292,903700.0
2012-05-03 12:00:00,37.19,37.2,36.97,37.03,1575300.0,29.237,29.2449,29.0641,29.1113,1575300.0
2012-05-03 12:30:00,37.03,37.04,36.89,36.89,868900.0,29.1113,29.1191,29.0012,29.0012,868900.0
2012-05-03 13:00:00,36.9,36.91,36.69,36.72,1284100.0,29.0091,29.0169,28.844,28.8675,1284100.0
2012-05-03 13:30:00,36.72,36.93,36.68,36.89,1609100.0,28.8675,29.0326,28.8361,29.0012,1609100.0
2012-05-03 14:00:00,36.88,36.9,36.72,36.72,969000.0,28.9933,29.0091,28.8675,28.8675,969000.0
2012-05-03 14:30:00,36.73,36.84,36.71,36.75,863200.0,28.8754,28.9619,28.8597,28.8911,863200.0
2012-05-03 15:00:00,36.74,37.01,36.72,36.91,1008000.0,28.8833,29.0955,28.8675,29.0169,1008000.0
2012-05-03 15:30:00,36.91,36.99,36.79,36.86,2473300.0,29.0169,29.0798,28.9226,28.9776,2473300.0
2012-05-04 09:30:00,36.5,36.68,36.39,36.41,1804500.0,28.6946,28.8361,28.6081,28.6238,1804500.0
2012-05-04 10:00:00,36.41,36.49,36.26,36.3,1494100.0,28.6238,28.6867,28.5059,28.5374,1494100.0
2012-05-04 10:30:00,36.31,36.34,36.06,36.07,1329500.0,28.5452,28.5688,28.3487,28.3566,1329500.0
2012-05-04 11:00:00,36.06,36.21,36.03,36.21,980300.0,28.3487,28.4666,28.3251,28.4666,980300.0
2012-05-04 11:30:00,36.21,36.23,36.02,36.07,921500.0,28.4666,28.4823,28.3172,28.3566,921500.0
2012-05-04 12:00:00,36.06,36.22,36.01,36.18,612000.0,28.3487,28.4745,28.3094,28.443,612000.0
2012-05-04 12:30:00,36.17,36.19,36.01,36.09,650000.0,28.4352,28.4509,28.3094,28.3723,650000.0
2012-05-04 13:00:00,36.09,36.24,36.09,36.2,878400.0,28.3723,28.4902,28.3723,28.4588,878400.0
2012-05-04 13:30:00,36.21,36.39,36.18,36.37,599300.0,28.4666,28.6081,28.443,28.5924,599300.0
2012-05-04 14:00:00,36.36,36.4,36.34,36.38,682800.0,28.5845,28.616,28.5688,28.6003,682800.0
2012-05-04 14:30:00,36.39,36.43,36.3,36.31,989300.0,28.6081,28.6396,28.5374,28.5452,989300.0
2012-05-04 15:00:00,36.31,36.38,36.3,36.36,515500.0,28.5452,28.6003,28.5374,28.5845,515500.0
2012-05-04 15:30:00,36.36,36.55,36.31,36.39,1781000.0,28.5845,28.7339,28.5452,28.6081,1781000.0
2012-05-07 09:30:00,36.13,36.49,35.84,35.97,2060100.0,28.4037,28.6867,28.1757,28.2779,2060100.0
2012-05-07 10:00:00,35.98,36.14,35.68,35.69,1508200.0,28.2858,28.4116,28.05,28.0578,1508200.0
2012-05-07 10:30:00,35.68,35.84,35.68,35.7,908600.0,28.05,28.1757,28.05,28.0657,908600.0
2012-05-07 11:00:00,35.7,36.02,35.7,35.97,1245900.0,28.0657,28.3172,28.0657,28.2779,1245900.0
2012-05-07 11:30:00,35.97,36.02,35.91,35.95,603000.0,28.2779,28.3172,28.2308,28.2622,603000.0
2012-05-07 12:00:00,35.96,36.31,35.95,36.25,763300.0,28.2701,28.5452,28.2622,28.4981,763300.0
2012-05-07 12:30:00,36.25,36.5,36.23,36.29,704200.0,28.4981,28.6946,28.4823,28.5295,704200.0
2012-05-07 13:00:00,36.3,36.62,36.29,36.51,721400.0,28.5374,28.7889,28.5295,28.7025,721400.0
2012-05-07 13:30:00,36.5,36.62,36.47,36.54,749200.0,28.6946,28.7889,28.671,28.726,749200.0
2012-05-07 14:00:00,36.53,36.57,36.48,36.52,611600.0,28.7182,28.7496,28.6789,28.7103,611600.0
2012-05-07 14:30:00,36.52,36.52,36.38,36.4,664600.0,28.7103,28.7103,28.6003,28.616,664600.0
2012-05-07 15:00:00,36.4,36.42,36.3,36.37,694100.0,28.616,28.6317,28.5374,28.5924,694100.0
2012-05-07 15:30:00,36.37,36.48,36.32,36.4,1386400.0,28.5924,28.6789,28.5531,28.616,1386400.0
2012-05-08 09:30:00,35.79,35.89,35.22,35.25,2723700.0,28.1364,28.215,27.6883,27.7119,2723700.0
2012-05-08 10:00:00,35.26,35.29,35.11,35.16,1710400.0,27.7198,27.7434,27.6018,27.6412,1710400.0
2012-05-08 10:30:00,35.17,35.17,34.88,34.95,2154400.0,27.649,27.649,27.421,27.4761,2154400.0
2012-05-08 11:00:00,34.95,35.23,34.87,35.22,1500800.0,27.4761,27.6962,27.4132,27.6883,1500800.0
2012-05-08 11:30:00,35.22,35.36,35.18,35.3,1247700.0,27.6883,27.7984,27.6569,27.7512,1247700.0
2012-05-08 12:00:00,35.3,35.37,35.06,35.06,876500.0,27.7512,27.8062,27.5625,27.5625,876500.0
2012-05-08 12:30:00,35.06,35.07,34.82,34.94,1119500.0,27.5625,27.5704,27.3739,27.4682,1119500.0
2012-05-08 13:00:00,34.94,35.17,34.93,35.16,683200.0,27.4682,27.649,27.4603,27.6412,683200.0
2012-05-08 13:30:00,35.16,35.25,35.04,35.11,592800.0,27.6412,27.7119,27.5468,27.6018,592800.0
2012-05-08 14:00:00,35.11,35.12,35.0,35.1,551200.0,27.6018,27.6097,27.5154,27.594,551200.0
2012-05-08 14:30:00,35.1,35.3,35.09,35.25,780500.0,27.594,27.7512,27.5861,27.7119,780500.0
2012-05-08 15:00:00,35.26,35.56,35.21,35.51,1305900.0,27.7198,27.9556,27.6805,27.9163,1305900.0
2012-05-08 15:30:00,35.51,35.69,35.51,35.63,2062700.0,27.9163,28.0578,27.9163,28.0106,2062700.0
2012-05-09 09:30:00,34.92,35.13,34.72,34.93,1738600.0,27.4525,27.6176,27.2952,27.4603,1738600.0
2012-05-09 10:00:00,34.93,35.08,34.8,34.88,1794000.0,27.4603,27.5783,27.3581,27.421,1794000.0
2012-05-09 10:30:00,34.89,35.46,34.86,35.12,2105100.0,27.4289,27.877,27.4053,27.6097,2105100.0
2012-05-09 11:00:00,35.12,35.73,35.07,35.6,1352600.0,27.6097,28.0893,27.5704,27.9871,1352600.0
2012-05-09 11:30:00,35.61,35.85,35.5,35.67,1025000.0,27.9949,28.1836,27.9084,28.0421,1025000.0
2012-05-09 12:00:00,35.66,35.97,35.57,35.89,899200.0,28.0342,28.2779,27.9635,28.215,899200.0
2012-05-09 12:30:00,35.88,35.89,35.52,35.68,695900.0,28.2072,28.215,27.9242,28.05,695900.0
2012-05-09 13:00:00,35.67,36.11,35.65,35.97,994100.0,28.0421,28.388,28.0264,28.2779,994100.0
2012-05-09 13:30:00,35.97,36.13,35.88,35.92,834800.0,28.2779,28.4037,28.2072,28.2386,834800.0
2012-05-09 14:00:00,35.91,35.95,35.59,35.8,623100.0,28.2308,28.2622,27.9792,28.1443,623100.0
2012-05-09 14:30:00,35.8,35.81,35.6,35.66,606900.0,28.1443,28.1522,27.9871,28.0342,606900.0
2012-05-09 15:00:00,35.65,35.67,35.47,35.5,846000.0,28.0264,28.0421,27.8849,27.9084,846000.0
2012-05-09 15:30:00,35.5,35.72,35.43,35.54,1703000.0,27.9084,28.0814,27.8534,27.9399,1703000.0
2012-05-10 09:30:00,36.07,36.23,35.76,36.11,1697900.0,28.3566,28.4823,28.1128,28.388,1697900.0
2012-05-10 10:00:00,36.1,36.29,35.86,35.9,1495700.0,28.3801,28.5295,28.1915,28.2229,1495700.0
2012-05-10 10:30:00,35.9,35.96,35.55,35.6,1132800.0,28.2229,28.2701,27.9478,27.9871,1132800.0
2012-05-10 11:00:00,35.59,35.74,35.33,35.71,1458400.0,27.9792,28.0971,27.7748,28.0735,1458400.0
2012-05-10 11:30:00,35.7,35.75,35.26,35.36,770800.0,28.0657,28.105,27.7198,27.7984,770800.0
2012-05-10 12:00:00,35.36,35.64,35.3,35.61,756100.0,27.7984,28.0185,27.7512,27.9949,756100.0
2012-05-10 12:30:00,35.6,35.66,35.51,35.55,807900.0,27.9871,28.0342,27.9163,27.9478,807900.0
2012-05-10 13:00:00,35.56,35.58,35.51,35.55,878400.0,27.9556,27.9713,27.9163,27.9478,878400.0
2012-05-10 13:30:00,35.55,35.57,35.38,35.4,679200.0,27.9478,27.9635,27.8141,27.8298,679200.0
2012-05-10 14:00:00,35.4,35.41,35.34,35.39,610800.0,27.8298,27.8377,27.7827,27.822,610800.0
2012-05-10 14:30:00,35.39,35.48,35.3,35.41,626100.0,27.822,27.8927,27.7512,27.8377,626100.0
2012-05-10 15:00:00,35.4,35.49,35.34,35.34,511900.0,27.8298,27.9006,27.7827,27.7827,511900.0
2012-05-10 15:30:00,35.35,35.37,35.19,35.31,1803000.0,27.7905,27.8062,27.6647,27.7591,1803000.0
2012-05-11 09:30:00,34.86,35.17,34.71,34.77,1697100.0,27.4053,27.649,27.2874,27.3346,1697100.0
2012-05-11 10:00:00,34.77,35.2,34.72,34.98,1456900.0,27.3346,27.6726,27.2952,27.4996,1456900.0
2012-05-11 10:30:00,34.98,35.27,34.94,35.0,1435400.0,27.4996,27.7276,27.4682,27.5154,1435400.0
2012-05-11 11:00:00,35.0,35.33,35.0,35.25,932800.0,27.5154,27.7748,27.5154,27.7119,932800.0
2012-05-11 11:30:00,35.26,35.3,35.08,35.12,452500.0,27.7198,27.7512,27.5783,27.6097,452500.0
2012-05-11 12:00:00,35.12,35.24,35.08,35.18,657300.0,27.6097,27.704,27.5783,27.6569,657300.0
2012-05-11 12:30:00,35.18,35.25,35.15,35.18,456800.0,27.6569,27.7119,27.6333,27.6569,456800.0
2012-05-11 13:00:00,35.18,35.2,35.1,35.15,429900.0,27.6569,27.6726,27.594,27.6333,429900.0
2012-05-11 13:30:00,35.14,35.22,35.0,35.02,494900.0,27.6254,27.6883,27.5154,27.5311,494900.0
2012-05-11 14:00:00,35.02,35.03,34.92,34.99,679600.0,27.5311,27.539,27.4525,27.5075,679600.0
2012-05-11 14:30:00,34.98,35.02,34.93,34.98,550500.0,27.4996,27.5311,27.4603,27.4996,550500.0
2012-05-11 15:00:00,34.98,35.02,34.82,34.89,714400.0,27.4996,27.5311,27.3739,27.4289,714400.0
2012-05-11 15:30:00,34.88,34.9,34.71,34.74,2164800.0,27.421,27.4368,27.2874,27.311,2164800.0
2012-05-14 09:30:00,34.18,34.47,34.01,34.34,2086900.0,26.8707,27.0987,26.7371,26.9965,2086900.0
2012-05-14 10:00:00,34.34,34.93,34.27,34.79,2316800.0,26.9965,27.4603,26.9415,27.3503,2316800.0
2012-05-14 10:30:00,34.79,35.12,34.59,34.61,1432200.0,27.3503,27.6097,27.193,27.2088,1432200.0
2012-05-14 11:00:00,34.6,34.79,34.52,34.72,853200.0,27.2009,27.3503,27.138,27.2952,853200.0
2012-05-14 11:30:00,34.72,34.82,34.7,34.77,700200.0,27.2952,27.3739,27.2795,27.3346,700200.0
2012-05-14 12:00:00,34.78,35.0,34.76,35.0,701800.0,27.3424,27.5154,27.3267,27.5154,701800.0
2012-05-14 12:30:00,35.0,35.01,34.8,34.96,702500.0,27.5154,27.5232,27.3581,27.4839,702500.0
2012-05-14 13:00:00,34.95,34.99,34.77,34.79,543300.0,27.4761,27.5075,27.3346,27.3503,543300.0
2012-05-14 13:30:00,34.79,34.9,34.78,34.84,929700.0,27.3503,27.4368,27.3424,27.3896,929700.0
2012-05-14 14:00:00,34.84,34.87,34.63,34.64,1225500.0,27.3896,27.4132,27.2245,27.2324,1225500.0
2012-05-14 14:30:00,34.65,34.67,34.42,34.46,681700.0,27.2402,27.2559,27.0594,27.0908,681700.0
2012-05-14 15:00:00,34.46,34.46,34.23,34.25,1169000.0,27.0908,27.0908,26.91,26.9258,1169000.0
2012-05-14 15:30:00,34.24,34.34,34.22,34.3,2181500.0,26.9179,26.9965,26.9022,26.9651,2181500.0
2012-05-15 09:30:00,34.32,34.52,34.06,34.07,1541300.0,26.9808,27.138,26.7764,26.7842,1541300.0
2012-05-15 10:00:00,34.07,34.21,33.88,33.92,1658600.0,26.7842,26.8943,26.6349,26.6663,1658600.0
2012-05-15 10:30:00,33.91,33.93,33.65,33.65,1962000.0,26.6585,26.6742,26.4541,26.4541,1962000.0
2012-05-15 11:00:00,33.66,33.76,33.35,33.44,1865900.0,26.4619,26.5405,26.2182,26.289,1865900.0
2012-05-15 11:30:00,33.45,33.7,33.42,33.52,1124400.0,26.2968,26.4934,26.2732,26.3519,1124400.0
2012-05-15 12:00:00,33.53,33.66,33.52,33.65,1055100.0,26.3597,26.4619,26.3519,26.4541,1055100.0
2012-05-15 12:30:00,33.65,33.67,33.29,33.31,952000.0,26.4541,26.4698,26.171,26.1868,952000.0
2012-05-15 13:00:00,33.31,33.49,33.27,33.4,939700.0,26.1868,26.3283,26.1553,26.2575,939700.0
2012-05-15 13:30:00,33.41,33.41,33.14,33.15,869100.0,26.2654,26.2654,26.0531,26.061,869100.0
2012-05-15 14:00:00,33.15,33.34,33.15,33.29,826500.0,26.061,26.2104,26.061,26.171,826500.0
2012-05-15 14:30:00,33.29,33.31,32.97,32.98,1835800.0,26.171,26.1868,25.9195,25.9273,1835800.0
2012-05-15 15:00:00,32.98,32.99,32.63,32.64,2901000.0,25.9273,25.9352,25.6522,25.66,2901000.0
2012-05-15 15:30:00,32.65,32.93,32.5,32.65,4675400.0,25.6679,25.888,25.55,25.6679,4675400.0
2012-05-16 09:30:00,32.95,33.65,32.84,33.64,3654800.0,25.9038,26.4541,25.8173,26.4462,3654800.0
2012-05-16 10:00:00,33.61,33.92,33.54,33.65,2697000.0,26.4226,26.6663,26.3676,26.4541,2697000.0
2012-05-16 10:30:00,33.66,33.71,33.34,33.35,1981800.0,26.4619,26.5012,26.2104,26.2182,1981800.0
2012-05-16 11:00:00,33.34,33.45,33.18,33.2,2138900.0,26.2104,26.2968,26.0846,26.1003,2138900.0
2012-05-16 11:30:00,33.2,33.34,33.16,33.32,1188200.0,26.1003,26.2104,26.0688,26.1946,1188200.0
2012-05-16 12:00:00,33.32,33.33,32.92,32.99,1291400.0,26.1946,26.2025,25.8802,25.9352,1291400.0
2012-05-16 12:30:00,32.99,33.07,32.9,33.0,866300.0,25.9352,25.9981,25.8644,25.9431,866300.0
2012-05-16 13:00:00,33.0,33.01,32.79,32.84,714100.0,25.9431,25.9509,25.778,25.8173,714100.0
2012-05-16 13:30:00,32.84,32.85,32.45,32.76,1403600.0,25.8173,25.8251,25.5107,25.7544,1403600.0
2012-05-16 14:00:00,32.76,32.99,32.52,32.55,1476400.0,25.7544,25.9352,25.5657,25.5893,1476400.0
2012-05-16 14:30:00,32.56,33.03,32.52,33.01,1121200.0,25.5972,25.9666,25.5657,25.9509,1121200.0
2012-05-16 15:00:00,33.01,33.04,32.67,32.67,912100.0,25.9509,25.9745,25.6836,25.6836,912100.0
2012-05-16 15:30:00,32.68,32.75,32.52,32.58,1967400.0,25.6915,25.7465,25.5657,25.6129,1967400.0
2012-05-17 09:30:00,32.96,33.01,32.32,32.38,2460500.0,25.9116,25.9509,25.4085,25.4556,2460500.0
2012-05-17 10:00:00,32.38,33.38,32.14,33.26,3976200.0,25.4556,26.2418,25.267,26.1475,3976200.0
2012-05-17 10:30:00,33.24,33.37,32.82,33.05,1661900.0,26.1317,26.2339,25.8016,25.9824,1661900.0
2012-05-17 11:00:00,33.06,33.28,32.84,32.95,1032200.0,25.9902,26.1632,25.8173,25.9038,1032200.0
2012-05-17 11:30:00,32.94,33.05,32.73,32.93,907800.0,25.8959,25.9824,25.7308,25.888,907800.0
2012-05-17 12:00:00,32.93,32.94,32.44,32.45,1210000.0,25.888,25.8959,25.5028,25.5107,1210000.0
2012-05-17 12:30:00,32.45,32.65,32.41,32.57,620900.0,25.5107,25.6679,25.4792,25.605,620900.0
2012-05-17 13:00:00,32.56,32.9,32.56,32.69,967600.0,25.5972,25.8644,25.5972,25.6994,967600.0
2012-05-17 13:30:00,32.68,32.7,32.5,32.59,644900.0,25.6915,25.7072,25.55,25.6207,644900.0
2012-05-17 14:00:00,32.58,32.58,32.32,32.41,756900.0,25.6129,25.6129,25.4085,25.4792,756900.0
2012-05-17 14:30:00,32.4,32.5,32.31,32.49,586900.0,25.4714,25.55,25.4006,25.5421,586900.0
2012-05-17 15:00:00,32.48,32.51,32.36,32.41,774300.0,25.5343,25.5578,25.4399,25.4792,774300.0
2012-05-17 15:30:00,32.42,32.42,32.1,32.17,2360800.0,25.4871,25.4871,25.2355,25.2906,2360800.0
2012-05-18 09:30:00,32.53,32.81,32.18,32.2,3134100.0,25.5736,25.7937,25.2984,25.3141,3134100.0
2012-05-18 10:00:00,32.19,32.29,32.01,32.08,1436900.0,25.3063,25.3849,25.1648,25.2198,1436900.0
2012-05-18 10:30:00,32.09,32.52,32.01,32.36,1375400.0,25.2277,25.5657,25.1648,25.4399,1375400.0
2012-05-18 11:00:00,32.36,32.41,32.09,32.13,965600.0,25.4399,25.4792,25.2277,25.2591,965600.0
2012-05-18 11:30:00,32.12,32.18,31.68,31.76,1332800.0,25.2512,25.2984,24.9053,24.9682,1332800.0
2012-05-18 12:00:00,31.76,32.07,31.76,32.04,809000.0,24.9682,25.2119,24.9682,25.1884,809000.0
2012-05-18 12:30:00,32.04,32.26,32.03,32.13,631800.0,25.1884,25.3613,25.1805,25.2591,631800.0
2012-05-18 13:00:00,32.12,32.13,31.91,31.91,766900.0,25.2512,25.2591,25.0862,25.0862,766900.0
2012-05-18 13:30:00,31.91,31.92,31.75,31.81,655100.0,25.0862,25.094,24.9604,25.0075,655100.0
2012-05-18 14:00:00,31.8,31.8,31.65,31.7,945200.0,24.9997,24.9997,24.8818,24.9211,945200.0
2012-05-18 14:30:00,31.7,31.7,31.52,31.63,1018300.0,24.9211,24.9211,24.7796,24.866,1018300.0
2012-05-18 15:00:00,31.62,31.78,31.53,31.68,1219100.0,24.8582,24.984,24.7874,24.9053,1219100.0
2012-05-18 15:30:00,31.68,31.81,31.56,31.79,2798100.0,24.9053,25.0075,24.811,24.9918,2798100.0
2012-05-21 09:30:00,31.84,32.43,31.8,32.18,2078300.0,25.0311,25.495,24.9997,25.2984,2078300.0
2012-05-21 10:00:00,32.17,32.2,31.91,32.16,1441200.0,25.2906,25.3141,25.0862,25.2827,1441200.0
2012-05-21 10:30:00,32.17,32.39,32.1,32.36,1440800.0,25.2906,25.4635,25.2355,25.4399,1440800.0
2012-05-21 11:00:00,32.36,32.55,32.26,32.42,1313200.0,25.4399,25.5893,25.3613,25.4871,1313200.0
2012-05-21 11:30:00,32.42,32.45,32.22,32.23,1040400.0,25.4871,25.5107,25.3299,25.3377,1040400.0
2012-05-21 12:00:00,32.23,32.42,32.2,32.33,833900.0,25.3377,25.4871,25.3141,25.4163,833900.0
2012-05-21 12:30:00,32.33,32.33,32.2,32.28,560700.0,25.4163,25.4163,25.3141,25.377,560700.0
2012-05-21 13:00:00,32.27,32.3,32.15,32.23,663700.0,25.3692,25.3928,25.2748,25.3377,663700.0
2012-05-21 13:30:00,32.22,32.32,32.18,32.22,695600.0,25.3299,25.4085,25.2984,25.3299,695600.0
2012-05-21 14:00:00,32.21,32.42,32.15,32.31,854100.0,25.322,25.4871,25.2748,25.4006,854100.0
2012-05-21 14:30:00,32.31,32.48,32.3,32.48,664000.0,25.4006,25.5343,25.3928,25.5343,664000.0
2012-05-21 15:00:00,32.48,32.65,32.48,32.53,1313300.0,25.5343,25.6679,25.5343,25.5736,1313300.0
2012-05-21 15:30:00,32.53,32.57,32.41,32.56,2367400.0,25.5736,25.605,25.4792,25.5972,2367400.0
2012-05-22 09:30:00,32.56,32.62,32.13,32.4,1607500.0,25.5972,25.6443,25.2591,25.4714,1607500.0
2012-05-22 10:00:00,32.4,32.85,32.32,32.75,1608000.0,25.4714,25.8251,25.4085,25.7465,1608000.0
2012-05-22 10:30:00,32.75,33.17,32.75,32.97,1522700.0,25.7465,26.0767,25.7465,25.9195,1522700.0
2012-05-22 11:00:00,32.96,33.03,32.8,32.81,896500.0,25.9116,25.9666,25.7858,25.7937,896500.0
2012-05-22 11:30:00,32.81,32.83,32.34,32.4,1202100.0,25.7937,25.8094,25.4242,25.4714,1202100.0
2012-05-22 12:00:00,32.4,32.59,32.21,32.45,996000.0,25.4714,25.6207,25.322,25.5107,996000.0
2012-05-22 12:30:00,32.45,32.54,32.37,32.39,643800.0,25.5107,25.5814,25.4478,25.4635,643800.0
2012-05-22 13:00:00,32.39,32.45,32.27,32.29,720300.0,25.4635,25.5107,25.3692,25.3849,720300.0
2012-05-22 13:30:00,32.29,32.32,32.13,32.28,1007100.0,25.3849,25.4085,25.2591,25.377,1007100.0
2012-05-22 14:00:00,32.29,32.6,32.29,32.41,941400.0,25.3849,25.6286,25.3849,25.4792,941400.0
2012-05-22 14:30:00,32.41,32.44,32.21,32.31,637600.0,25.4792,25.5028,25.322,25.4006,637600.0
2012-05-22 15:00:00,32.32,32.35,32.13,32.14,727500.0,25.4085,25.4321,25.2591,25.267,727500.0
2012-05-22 15:30:00,32.14,32.15,31.94,32.13,2892000.0,25.267,25.2748,25.1097,25.2591,2892000.0
2012-05-23 09:30:00,31.55,31.81,31.4,31.53,2017700.0,24.8031,25.0075,24.6852,24.7874,2017700.0
2012-05-23 10:00:00,31.53,31.74,31.35,31.43,1827800.0,24.7874,24.9525,24.6459,24.7088,1827800.0
2012-05-23 10:30:00,31.43,31.48,31.19,31.22,1523500.0,24.7088,24.7481,24.5201,24.5437,1523500.0
2012-05-23 11:00:00,31.22,31.51,31.16,31.39,1197400.0,24.5437,24.7717,24.4965,24.6774,1197400.0
2012-05-23 11:30:00,31.39,31.64,31.31,31.33,1184400.0,24.6774,24.8739,24.6145,24.6302,1184400.0
2012-05-23 12:00:00,31.33,31.5,31.32,31.43,666300.0,24.6302,24.7638,24.6223,24.7088,666300.0
2012-05-23 12:30:00,31.42,31.64,31.39,31.64,781600.0,24.7009,24.8739,24.6774,24.8739,781600.0
2012-05-23 13:00:00,31.65,32.09,31.63,32.08,1865200.0,24.8818,25.2277,24.866,25.2198,1865200.0
2012-05-23 13:30:00,32.08,32.35,32.02,32.18,2179000.0,25.2198,25.4321,25.1726,25.2984,2179000.0
2012-05-23 14:00:00,32.18,32.27,32.0,32.03,1392100.0,25.2984,25.3692,25.1569,25.1805,1392100.0
2012-05-23 14:30:00,32.02,32.47,32.0,32.47,1330900.0,25.1726,25.5264,25.1569,25.5264,1330900.0
2012-05-23 15:00:00,32.46,32.5,32.3,32.44,1396200.0,25.5185,25.55,25.3928,25.5028,1396200.0
2012-05-23 15:30:00,32.44,32.81,32.44,32.73,2970100.0,25.5028,25.7937,25.5028,25.7308,2970100.0
2012-05-24 09:30:00,32.86,33.14,32.48,32.7,2277600.0,25.833,26.0531,25.5343,25.7072,2277600.0
2012-05-24 10:00:00,32.7,32.73,32.25,32.6,1619400.0,25.7072,25.7308,25.3534,25.6286,1619400.0
2012-05-24 10:30:00,32.59,32.78,32.46,32.52,1251900.0,25.6207,25.7701,25.5185,25.5657,1251900.0
2012-05-24 11:00:00,32.52,32.8,32.45,32.64,832700.0,25.5657,25.7858,25.5107,25.66,832700.0
2012-05-24 11:30:00,32.64,32.64,32.25,32.39,736900.0,25.66,25.66,25.3534,25.4635,736900.0
2012-05-24 12:00:00,32.38,32.4,32.08,32.24,1218500.0,25.4556,25.4714,25.2198,25.3456,1218500.0
2012-05-24 12:30:00,32.23,32.38,32.2,32.29,542000.0,25.3377,25.4556,25.3141,25.3849,542000.0
2012-05-24 13:00:00,32.3,32.42,32.22,32.25,631300.0,25.3928,25.4871,25.3299,25.3534,631300.0
2012-05-24 13:30:00,32.25,32.29,31.96,31.97,786100.0,25.3534,25.3849,25.1255,25.1333,786100.0
2012-05-24 14:00:00,31.98,32.17,31.96,32.16,1046700.0,25.1412,25.2906,25.1255,25.2827,1046700.0
2012-05-24 14:30:00,32.16,32.27,32.08,32.15,671000.0,25.2827,25.3692,25.2198,25.2748,671000.0
2012-05-24 15:00:00,32.15,32.38,32.1,32.35,940800.0,25.2748,25.4556,25.2355,25.4321,940800.0
2012-05-24 15:30:00,32.35,32.58,32.28,32.58,1910700.0,25.4321,25.6129,25.377,25.6129,1910700.0
2012-05-25 09:30:00,32.43,32.8,32.31,32.69,1342400.0,25.495,25.7858,25.4006,25.6994,1342400.0
2012-05-25 10:00:00,32.69,32.72,32.39,32.46,929200.0,25.6994,25.7229,25.4635,25.5185,929200.0
2012-05-25 10:30:00,32.44,32.55,32.16,32.23,961700.0,25.5028,25.5893,25.2827,25.3377,961700.0
2012-05-25 11:00:00,32.24,32.53,32.24,32.46,781600.0,25.3456,25.5736,25.3456,25.5185,781600.0
2012-05-25 11:30:00,32.46,32.47,32.32,32.36,552800.0,25.5185,25.5264,25.4085,25.4399,552800.0
2012-05-25 12:00:00,32.35,32.41,32.22,32.23,603200.0,25.4321,25.4792,25.3299,25.3377,603200.0
2012-05-25 12:30:00,32.22,32.32,32.2,32.26,356300.0,25.3299,25.4085,25.3141,25.3613,356300.0
2012-05-25 13:00:00,32.26,32.52,32.23,32.51,365600.0,25.3613,25.5657,25.3377,25.5578,365600.0
2012-05-25 13:30:00,32.52,32.64,32.51,32.55,637700.0,25.5657,25.66,25.5578,25.5893,637700.0
2012-05-25 14:00:00,32.55,32.55,32.4,32.43,340300.0,25.5893,25.5893,25.4714,25.495,340300.0
2012-05-25 14:30:00,32.43,32.5,32.38,32.45,294000.0,25.495,25.55,25.4556,25.5107,294000.0
2012-05-25 15:00:00,32.45,32.55,32.38,32.45,469600.0,25.5107,25.5893,25.4556,25.5107,469600.0
2012-05-25 15:30:00,32.45,32.53,32.38,32.4,1799400.0,25.5107,25.5736,25.4556,25.4714,1799400.0
2012-05-29 09:30:00,33.09,33.4,32.83,33.22,2178600.0,26.0138,26.2575,25.8094,26.116,2178600.0
2012-05-29 10:00:00,33.23,33.46,33.19,33.39,2204700.0,26.1239,26.3047,26.0924,26.2497,2204700.0
2012-05-29 10:30:00,33.39,33.65,33.39,33.64,1062100.0,26.2497,26.4541,26.2497,26.4462,1062100.0
2012-05-29 11:00:00,33.64,33.64,33.33,33.4,1034800.0,26.4462,26.4462,26.2025,26.2575,1034800.0
2012-05-29 11:30:00,33.4,33.4,33.08,33.18,998900.0,26.2575,26.2575,26.006,26.0846,998900.0
2012-05-29 12:00:00,33.17,33.2,32.99,33.06,838900.0,26.0767,26.1003,25.9352,25.9902,838900.0
2012-05-29 12:30:00,33.08,33.25,33.0,33.18,629600.0,26.006,26.1396,25.9431,26.0846,629600.0
2012-05-29 13:00:00,33.17,33.18,33.0,33.0,506500.0,26.0767,26.0846,25.9431,25.9431,506500.0
2012-05-29 13:30:00,33.0,33.16,32.93,33.11,606100.0,25.9431,26.0688,25.888,26.0295,606100.0
2012-05-29 14:00:00,33.12,33.2,32.96,33.12,770000.0,26.0374,26.1003,25.9116,26.0374,770000.0
2012-05-29 14:30:00,33.13,33.25,33.08,33.21,686600.0,26.0453,26.1396,26.006,26.1082,686600.0
2012-05-29 15:00:00,33.22,33.31,33.18,33.23,667000.0,26.116,26.1868,26.0846,26.1239,667000.0
2012-05-29 15:30:00,33.24,33.26,33.13,33.24,2126200.0,26.1317,26.1475,26.0453,26.1317,2126200.0
2012-05-30 09:30:00,32.61,32.77,32.45,32.47,1707900.0,25.6365,25.7622,25.5107,25.5264,1707900.0
2012-05-30 10:00:00,32.48,32.63,32.38,32.47,1524100.0,25.5343,25.6522,25.4556,25.5264,1524100.0
2012-05-30 10:30:00,32.47,32.56,32.39,32.42,781300.0,25.5264,25.5972,25.4635,25.4871,781300.0
2012-05-30 11:00:00,32.42,32.67,32.39,32.48,1080700.0,25.4871,25.6836,25.4635,25.5343,1080700.0
2012-05-30 11:30:00,32.49,32.67,32.34,32.55,940200.0,25.5421,25.6836,25.4242,25.5893,940200.0
2012-05-30 12:00:00,32.54,32.65,32.44,32.53,776200.0,25.5814,25.6679,25.5028,25.5736,776200.0
2012-05-30 12:30:00,32.52,32.65,32.46,32.54,411000.0,25.5657,25.6679,25.5185,25.5814,411000.0
2012-05-30 13:00:00,32.55,32.57,32.45,32.55,316600.0,25.5893,25.605,25.5107,25.5893,316600.0
2012-05-30 13:30:00,32.54,32.7,32.53,32.68,481600.0,25.5814,25.7072,25.5736,25.6915,481600.0
2012-05-30 14:00:00,32.68,32.71,32.51,32.56,337200.0,25.6915,25.7151,25.5578,25.5972,337200.0
2012-05-30 14:30:00,32.56,32.57,32.42,32.44,494600.0,25.5972,25.605,25.4871,25.5028,494600.0
2012-05-30 15:00:00,32.44,32.47,32.24,32.41,893700.0,25.5028,25.5264,25.3456,25.4792,893700.0
2012-05-30 15:30:00,32.42,32.54,32.37,32.44,1767800.0,25.4871,25.5814,25.4478,25.5028,1767800.0
2012-05-31 09:30:00,32.34,32.41,31.5,31.5,2073600.0,25.4242,25.4792,24.7638,24.7638,2073600.0
2012-05-31 10:00:00,31.5,31.73,31.25,31.72,2019700.0,24.7638,24.9446,24.5673,24.9368,2019700.0
2012-05-31 10:30:00,31.73,31.75,31.34,31.53,1422600.0,24.9446,24.9604,24.638,24.7874,1422600.0
2012-05-31 11:00:00,31.52,31.61,31.43,31.54,952000.0,24.7796,24.8503,24.7088,24.7953,952000.0
2012-05-31 11:30:00,31.54,31.74,31.47,31.48,732900.0,24.7953,24.9525,24.7402,24.7481,732900.0
2012-05-31 12:00:00,31.48,31.91,31.46,31.85,843200.0,24.7481,25.0862,24.7324,25.039,843200.0
2012-05-31 12:30:00,31.85,31.92,31.71,31.81,625000.0,25.039,25.094,24.9289,25.0075,625000.0
2012-05-31 13:00:00,31.81,32.05,31.8,31.85,736800.0,25.0075,25.1962,24.9997,25.039,736800.0
2012-05-31 13:30:00,31.85,31.91,31.7,31.79,567000.0,25.039,25.0862,24.9211,24.9918,567000.0
2012-05-31 14:00:00,31.78,31.92,31.77,31.84,710700.0,24.984,25.094,24.9761,25.0311,710700.0
2012-05-31 14:30:00,31.83,32.02,31.82,31.92,702800.0,25.0233,25.1726,25.0154,25.094,702800.0
2012-05-31 15:00:00,31.92,32.16,31.87,32.09,754100.0,25.094,25.2827,25.0547,25.2277,754100.0
2012-05-31 15:30:00,32.11,32.28,32.03,32.04,2244200.0,25.2434,25.377,25.1805,25.1884,2244200.0
2012-06-01 09:30:00,31.56,32.51,31.53,32.26,3675100.0,24.811,25.5578,24.7874,25.3613,3675100.0
2012-06-01 10:00:00,32.25,32.43,32.06,32.38,2931300.0,25.3534,25.495,25.2041,25.4556,2931300.0
2012-06-01 10:30:00,32.37,32.38,32.13,32.29,1545100.0,25.4478,25.4556,25.2591,25.3849,1545100.0
2012-06-01 11:00:00,32.29,32.38,32.17,32.27,1171400.0,25.3849,25.4556,25.2906,25.3692,1171400.0
2012-06-01 11:30:00,32.27,32.67,32.25,32.67,1948700.0,25.3692,25.6836,25.3534,25.6836,1948700.0
2012-06-01 12:00:00,32.66,32.67,32.31,32.4,1223500.0,25.6758,25.6836,25.4006,25.4714,1223500.0
2012-06-01 12:30:00,32.41,32.44,32.26,32.42,857800.0,25.4792,25.5028,25.3613,25.4871,857800.0
2012-06-01 13:00:00,32.42,32.48,32.35,32.37,759200.0,25.4871,25.5343,25.4321,25.4478,759200.0
2012-06-01 13:30:00,32.37,32.42,32.25,32.26,583400.0,25.4478,25.4871,25.3534,25.3613,583400.0
2012-06-01 14:00:00,32.27,32.28,32.06,32.15,893300.0,25.3692,25.377,25.2041,25.2748,893300.0
2012-06-01 14:30:00,32.15,32.35,32.09,32.22,1127000.0,25.2748,25.4321,25.2277,25.3299,1127000.0
2012-06-01 15:00:00,32.22,32.28,32.17,32.19,1204800.0,25.3299,25.377,25.2906,25.3063,1204800.0
2012-06-01 15:30:00,32.19,32.24,32.07,32.07,2064200.0,25.3063,25.3456,25.2119,25.2119,2064200.0
2012-06-04 09:30:00,32.14,32.2,31.85,32.06,1611400.0,25.267,25.3141,25.039,25.2041,1611400.0
2012-06-04 10:00:00,32.06,32.06,31.77,31.96,1395700.0,25.2041,25.2041,24.9761,25.1255,1395700.0
2012-06-04 10:30:00,31.97,31.98,31.65,31.76,1464900.0,25.1333,25.1412,24.8818,24.9682,1464900.0
2012-06-04 11:00:00,31.76,31.8,31.67,31.69,698600.0,24.9682,24.9997,24.8975,24.9132,698600.0
2012-06-04 11:30:00,31.68,31.74,31.46,31.46,585400.0,24.9053,24.9525,24.7324,24.7324,585400.0
2012-06-04 12:00:00,31.47,31.5,31.32,31.34,596900.0,24.7402,24.7638,24.6223,24.638,596900.0
2012-06-04 12:30:00,31.33,31.45,31.28,31.37,516500.0,24.6302,24.7245,24.5909,24.6616,516500.0
2012-06-04 13:00:00,31.38,31.51,31.31,31.38,549600.0,24.6695,24.7717,24.6145,24.6695,549600.0
2012-06-04 13:30:00,31.38,31.64,31.32,31.64,552500.0,24.6695,24.8739,24.6223,24.8739,552500.0
2012-06-04 14:00:00,31.64,31.89,31.56,31.85,708500.0,24.8739,25.0704,24.811,25.039,708500.0
2012-06-04 14:30:00,31.86,32.2,31.82,32.06,1489800.0,25.0468,25.3141,25.0154,25.2041,1489800.0
2012-06-04 15:00:00,32.06,32.14,31.96,32.09,1060900.0,25.2041,25.267,25.1255,25.2277,1060900.0
2012-06-04 15:30:00,32.09,32.37,32.03,32.32,2481900.0,25.2277,25.4478,25.1805,25.4085,2481900.0
2012-06-05 09:30:00,32.03,32.29,31.85,32.2,2194900.0,25.1805,25.3849,25.039,25.3141,2194900.0
2012-06-05 10:00:00,32.19,32.72,32.19,32.71,2014400.0,25.3063,25.7229,25.3063,25.7151,2014400.0
2012-06-05 10:30:00,32.72,32.76,32.36,32.4,1558900.0,25.7229,25.7544,25.4399,25.4714,1558900.0
2012-06-05 11:00:00,32.39,32.48,32.27,32.46,1518200.0,25.4635,25.5343,25.3692,25.5185,1518200.0
2012-06-05 11:30:00,32.45,32.53,32.18,32.22,1124200.0,25.5107,25.5736,25.2984,25.3299,1124200.0
2012-06-05 12:00:00,32.22,32.3,32.11,32.27,942500.0,25.3299,25.3928,25.2434,25.3692,942500.0
2012-06-05 12:30:00,32.28,32.45,32.28,32.42,688300.0,25.377,25.5107,25.377,25.4871,688300.0
2012-06-05 13:00:00,32.41,32.46,32.28,32.34,676200.0,25.4792,25.5185,25.377,25.4242,676200.0
2012-06-05 13:30:00,32.34,32.49,32.27,32.45,586600.0,25.4242,25.5421,25.3692,25.5107,586600.0
2012-06-05 14:00:00,32.44,32.51,32.34,32.47,645100.0,25.5028,25.5578,25.4242,25.5264,645100.0
2012-06-05 14:30:00,32.46,32.51,32.35,32.39,453000.0,25.5185,25.5578,25.4321,25.4635,453000.0
2012-06-05 15:00:00,32.39,32.48,32.37,32.46,563300.0,25.4635,25.5343,25.4478,25.5185,563300.0
2012-06-05 15:30:00,32.46,32.68,32.45,32.6,1848300.0,25.5185,25.6915,25.5107,25.6286,1848300.0
2012-06-06 09:30:00,33.18,33.9,33.09,33.86,3619200.0,26.0846,26.6506,26.0138,26.6192,3619200.0
2012-06-06 10:00:00,33.86,34.07,33.69,33.69,2798900.0,26.6192,26.7842,26.4855,26.4855,2798900.0
2012-06-06 10:30:00,33.69,33.88,33.65,33.81,1607300.0,26.4855,26.6349,26.4541,26.5798,1607300.0
2012-06-06 11:00:00,33.81,33.86,33.72,33.84,1018800.0,26.5798,26.6192,26.5091,26.6034,1018800.0
2012-06-06 11:30:00,33.84,33.85,33.67,33.81,843800.0,26.6034,26.6113,26.4698,26.5798,843800.0
2012-06-06 12:00:00,33.8,33.85,33.76,33.77,769000.0,26.572,26.6113,26.5405,26.5484,769000.0
2012-06-06 12:30:00,33.77,33.78,33.59,33.6,854700.0,26.5484,26.5563,26.4069,26.4148,854700.0
2012-06-06 13:00:00,33.6,33.61,33.42,33.52,767200.0,26.4148,26.4226,26.2732,26.3519,767200.0
2012-06-06 13:30:00,33.52,33.62,33.33,33.36,583500.0,26.3519,26.4305,26.2025,26.2261,583500.0
2012-06-06 14:00:00,33.36,33.42,33.16,33.32,980800.0,26.2261,26.2732,26.0688,26.1946,980800.0
2012-06-06 14:30:00,33.32,33.41,33.31,33.34,650600.0,26.1946,26.2654,26.1868,26.2104,650600.0
2012-06-06 15:00:00,33.34,33.48,33.32,33.36,756200.0,26.2104,26.3204,26.1946,26.2261,756200.0
2012-06-06 15:30:00,33.35,33.66,33.35,33.65,2091600.0,26.2182,26.4619,26.2182,26.4541,2091600.0
2012-06-07 09:30:00,34.58,34.8,34.23,34.28,3882800.0,27.1852,27.3581,26.91,26.9493,3882800.0
2012-06-07 10:00:00,34.27,34.37,33.79,34.07,2108400.0,26.9415,27.0201,26.5641,26.7842,2108400.0
2012-06-07 10:30:00,34.06,34.19,33.7,33.8,1707400.0,26.7764,26.8786,26.4934,26.572,1707400.0
2012-06-07 11:00:00,33.8,33.89,33.67,33.82,971300.0,26.572,26.6427,26.4698,26.5877,971300.0
2012-06-07 11:30:00,33.83,34.15,33.77,34.11,905600.0,26.5956,26.8471,26.5484,26.8157,905600.0
2012-06-07 12:00:00,34.11,34.13,33.95,33.97,657500.0,26.8157,26.8314,26.6899,26.7056,657500.0
2012-06-07 12:30:00,33.98,33.99,33.82,33.9,492700.0,26.7135,26.7214,26.5877,26.6506,492700.0
2012-06-07 13:00:00,33.91,33.92,33.79,33.87,552300.0,26.6585,26.6663,26.5641,26.627,552300.0
2012-06-07 13:30:00,33.87,34.04,33.84,33.92,489000.0,26.627,26.7607,26.6034,26.6663,489000.0
2012-06-07 14:00:00,33.92,34.01,33.88,34.0,437000.0,26.6663,26.7371,26.6349,26.7292,437000.0
2012-06-07 14:30:00,34.0,34.03,33.94,33.99,513500.0,26.7292,26.7528,26.682,26.7214,513500.0
2012-06-07 15:00:00,33.99,34.01,33.74,33.74,921100.0,26.7214,26.7371,26.5248,26.5248,921100.0
2012-06-07 15:30:00,33.74,33.79,33.48,33.62,2603400.0,26.5248,26.5641,26.3204,26.4305,2603400.0
2012-06-08 09:30:00,33.1,33.17,32.8,32.87,2138300.0,26.0217,26.0767,25.7858,25.8409,2138300.0
2012-06-08 10:00:00,32.88,33.21,32.82,33.16,1473000.0,25.8487,26.1082,25.8016,26.0688,1473000.0
2012-06-08 10:30:00,33.16,33.32,33.0,33.27,1096900.0,26.0688,26.1946,25.9431,26.1553,1096900.0
2012-06-08 11:00:00,33.27,33.44,33.19,33.2,837900.0,26.1553,26.289,26.0924,26.1003,837900.0
2012-06-08 11:30:00,33.2,33.31,33.09,33.13,495700.0,26.1003,26.1868,26.0138,26.0453,495700.0
2012-06-08 12:00:00,33.13,33.28,33.03,33.27,659100.0,26.0453,26.1632,25.9666,26.1553,659100.0
2012-06-08 12:30:00,33.27,33.46,33.26,33.4,817600.0,26.1553,26.3047,26.1475,26.2575,817600.0
2012-06-08 13:00:00,33.41,33.79,33.41,33.69,1043500.0,26.2654,26.5641,26.2654,26.4855,1043500.0
2012-06-08 13:30:00,33.69,33.77,33.54,33.69,582800.0,26.4855,26.5484,26.3676,26.4855,582800.0
2012-06-08 14:00:00,33.69,33.78,33.63,33.76,685100.0,26.4855,26.5563,26.4383,26.5405,685100.0
2012-06-08 14:30:00,33.77,33.93,33.75,33.78,921900.0,26.5484,26.6742,26.5327,26.5563,921900.0
2012-06-08 15:00:00,33.78,33.95,33.75,33.84,851900.0,26.5563,26.6899,26.5327,26.6034,851900.0
2012-06-08 15:30:00,33.84,33.93,33.73,33.84,1737700.0,26.6034,26.6742,26.517,26.6034,1737700.0
2012-06-11 09:30:00,34.26,34.38,33.73,33.76,1542200.0,26.9336,27.028,26.517,26.5405,1542200.0
2012-06-11 10:00:00,33.75,33.8,33.45,33.56,1259000.0,26.5327,26.572,26.2968,26.3833,1259000.0
2012-06-11 10:30:00,33.56,33.76,33.46,33.5,858600.0,26.3833,26.5405,26.3047,26.3361,858600.0
2012-06-11 11:00:00,33.5,33.52,33.26,33.36,814100.0,26.3361,26.3519,26.1475,26.2261,814100.0
2012-06-11 11:30:00,33.35,33.6,33.31,33.54,512400.0,26.2182,26.4148,26.1868,26.3676,512400.0
2012-06-11 12:00:00,33.53,33.62,33.36,33.38,637200.0,26.3597,26.4305,26.2261,26.2418,637200.0
2012-06-11 12:30:00,33.38,33.62,33.36,33.61,433900.0,26.2418,26.4305,26.2261,26.4226,433900.0
2012-06-11 13:00:00,33.6,33.88,33.59,33.74,805800.0,26.4148,26.6349,26.4069,26.5248,805800.0
2012-06-11 13:30:00,33.74,33.76,33.52,33.53,346900.0,26.5248,26.5405,26.3519,26.3597,346900.0
2012-06-11 14:00:00,33.52,33.52,33.37,33.44,489500.0,26.3519,26.3519,26.2339,26.289,489500.0
2012-06-11 14:30:00,33.44,33.55,33.35,33.37,655300.0,26.289,26.3754,26.2182,26.2339,655300.0
2012-06-11 15:00:00,33.37,33.4,33.16,33.22,1033700.0,26.2339,26.2575,26.0688,26.116,1033700.0
2012-06-11 15:30:00,33.22,33.29,32.92,32.96,2490700.0,26.116,26.171,25.8802,25.9116,2490700.0
2012-06-12 09:30:00,33.33,33.52,33.03,33.23,1718000.0,26.2025,26.3519,25.9666,26.1239,1718000.0
2012-06-12 10:00:00,33.23,33.43,33.05,33.07,1619500.0,26.1239,26.2811,25.9824,25.9981,1619500.0
2012-06-12 10:30:00,33.06,33.35,32.94,33.24,1020700.0,25.9902,26.2182,25.8959,26.1317,1020700.0
2012-06-12 11:00:00,33.24,33.58,33.22,33.46,1173200.0,26.1317,26.399,26.116,26.3047,1173200.0
2012-06-12 11:30:00,33.47,33.5,33.14,33.17,705100.0,26.3126,26.3361,26.0531,26.0767,705100.0
2012-06-12 12:00:00,33.17,33.23,33.1,33.13,480300.0,26.0767,26.1239,26.0217,26.0453,480300.0
2012-06-12 12:30:00,33.13,33.34,33.11,33.31,601800.0,26.0453,26.2104,26.0295,26.1868,601800.0
2012-06-12 13:00:00,33.31,33.44,33.28,33.33,624500.0,26.1868,26.289,26.1632,26.2025,624500.0
2012-06-12 13:30:00,33.33,33.42,33.22,33.26,524200.0,26.2025,26.2732,26.116,26.1475,524200.0
2012-06-12 14:00:00,33.25,33.3,33.13,33.2,509000.0,26.1396,26.1789,26.0453,26.1003,509000.0
2012-06-12 14:30:00,33.2,33.37,33.2,33.31,563000.0,26.1003,26.2339,26.1003,26.1868,563000.0
2012-06-12 15:00:00,33.31,33.46,33.29,33.45,823200.0,26.1868,26.3047,26.171,26.2968,823200.0
2012-06-12 15:30:00,33.45,33.58,33.38,33.57,1967500.0,26.2968,26.399,26.2418,26.3912,1967500.0
2012-06-13 09:30:00,33.43,33.54,33.14,33.36,1684400.0,26.2811,26.3676,26.0531,26.2261,1684400.0
2012-06-13 10:00:00,33.35,33.75,33.3,33.58,1215700.0,26.2182,26.5327,26.1789,26.399,1215700.0
2012-06-13 10:30:00,33.59,33.85,33.59,33.72,1149800.0,26.4069,26.6113,26.4069,26.5091,1149800.0
2012-06-13 11:00:00,33.72,33.76,33.44,33.49,928600.0,26.5091,26.5405,26.289,26.3283,928600.0
2012-06-13 11:30:00,33.49,33.55,33.38,33.46,703700.0,26.3283,26.3754,26.2418,26.3047,703700.0
2012-06-13 12:00:00,33.46,33.5,33.38,33.44,361100.0,26.3047,26.3361,26.2418,26.289,361100.0
2012-06-13 12:30:00,33.43,33.67,33.43,33.67,457500.0,26.2811,26.4698,26.2811,26.4698,457500.0
2012-06-13 13:00:00,33.67,33.8,33.64,33.78,521900.0,26.4698,26.572,26.4462,26.5563,521900.0
2012-06-13 13:30:00,33.77,33.87,33.68,33.71,478100.0,26.5484,26.627,26.4776,26.5012,478100.0
2012-06-13 14:00:00,33.71,33.74,33.6,33.62,371700.0,26.5012,26.5248,26.4148,26.4305,371700.0
2012-06-13 14:30:00,33.63,33.64,33.42,33.43,576700.0,26.4383,26.4462,26.2732,26.2811,576700.0
2012-06-13 15:00:00,33.44,33.49,33.23,33.27,881100.0,26.289,26.3283,26.1239,26.1553,881100.0
2012-06-13 15:30:00,33.27,33.34,33.23,33.34,1442600.0,26.1553,26.2104,26.1239,26.2104,1442600.0
2012-06-14 09:30:00,33.34,33.53,32.9,33.43,1308300.0,26.2104,26.3597,25.8644,26.2811,1308300.0
2012-06-14 10:00:00,33.43,33.5,33.22,33.31,957800.0,26.2811,26.3361,26.116,26.1868,957800.0
2012-06-14 10:30:00,33.3,33.63,33.24,33.6,1136200.0,26.1789,26.4383,26.1317,26.4148,1136200.0
2012-06-14 11:00:00,33.59,33.84,33.57,33.79,1057800.0,26.4069,26.6034,26.3912,26.5641,1057800.0
2012-06-14 11:30:00,33.8,33.87,33.66,33.75,772900.0,26.572,26.627,26.4619,26.5327,772900.0
2012-06-14 12:00:00,33.75,33.85,33.74,33.81,518300.0,26.5327,26.6113,26.5248,26.5798,518300.0
2012-06-14 12:30:00,33.81,33.91,33.79,33.88,501100.0,26.5798,26.6585,26.5641,26.6349,501100.0
2012-06-14 13:00:00,33.87,33.96,33.72,33.74,502100.0,26.627,26.6978,26.5091,26.5248,502100.0
2012-06-14 13:30:00,33.74,33.77,33.65,33.72,390200.0,26.5248,26.5484,26.4541,26.5091,390200.0
2012-06-14 14:00:00,33.7,33.8,33.62,33.62,522400.0,26.4934,26.572,26.4305,26.4305,522400.0
2012-06-14 14:30:00,33.62,33.63,33.5,33.51,685600.0,26.4305,26.4383,26.3361,26.344,685600.0
2012-06-14 15:00:00,33.5,33.93,33.44,33.63,2110500.0,26.3361,26.6742,26.289,26.4383,2110500.0
2012-06-14 15:30:00,33.63,33.92,33.61,33.9,1859600.0,26.4383,26.6663,26.4226,26.6506,1859600.0
2012-06-15 09:30:00,34.17,34.27,33.79,33.99,2630300.0,26.8629,26.9415,26.5641,26.7214,2630300.0
2012-06-15 10:00:00,34.0,34.09,33.84,33.94,1265500.0,26.7292,26.8,26.6034,26.682,1265500.0
2012-06-15 10:30:00,33.94,34.15,33.87,34.1,1042600.0,26.682,26.8471,26.627,26.8078,1042600.0
2012-06-15 11:00:00,34.09,34.13,33.96,34.06,592800.0,26.8,26.8314,26.6978,26.7764,592800.0
2012-06-15 11:30:00,34.07,34.13,33.94,33.97,519400.0,26.7842,26.8314,26.682,26.7056,519400.0
2012-06-15 12:00:00,33.97,34.15,33.96,34.1,427900.0,26.7056,26.8471,26.6978,26.8078,427900.0
2012-06-15 12:30:00,34.11,34.15,34.07,34.1,276100.0,26.8157,26.8471,26.7842,26.8078,276100.0
2012-06-15 13:00:00,34.11,34.25,34.11,34.17,495100.0,26.8157,26.9258,26.8157,26.8629,495100.0
2012-06-15 13:30:00,34.18,34.24,34.13,34.15,610600.0,26.8707,26.9179,26.8314,26.8471,610600.0
2012-06-15 14:00:00,34.15,34.17,34.03,34.06,777100.0,26.8471,26.8629,26.7528,26.7764,777100.0
2012-06-15 14:30:00,34.07,34.21,34.03,34.13,797600.0,26.7842,26.8943,26.7528,26.8314,797600.0
2012-06-15 15:00:00,34.14,34.22,34.12,34.19,921500.0,26.8393,26.9022,26.8236,26.8786,921500.0
2012-06-15 15:30:00,34.19,34.35,34.18,34.32,2755100.0,26.8786,27.0044,26.8707,26.9808,2755100.0
2012-06-18 09:30:00,34.08,34.19,33.75,33.86,1586900.0,26.7921,26.8786,26.5327,26.6192,1586900.0
2012-06-18 10:00:00,33.87,34.01,33.78,33.92,1296000.0,26.627,26.7371,26.5563,26.6663,1296000.0
2012-06-18 10:30:00,33.93,33.94,33.76,33.77,1096900.0,26.6742,26.682,26.5405,26.5484,1096900.0
2012-06-18 11:00:00,33.77,33.78,33.59,33.69,1178200.0,26.5484,26.5563,26.4069,26.4855,1178200.0
2012-06-18 11:30:00,33.69,33.78,33.62,33.76,636800.0,26.4855,26.5563,26.4305,26.5405,636800.0
2012-06-18 12:00:00,33.75,33.93,33.72,33.89,522700.0,26.5327,26.6742,26.5091,26.6427,522700.0
2012-06-18 12:30:00,33.89,34.16,33.88,34.1,884600.0,26.6427,26.855,26.6349,26.8078,884600.0
2012-06-18 13:00:00,34.09,34.24,34.06,34.2,515700.0,26.8,26.9179,26.7764,26.8864,515700.0
2012-06-18 13:30:00,34.2,34.33,34.2,34.27,423100.0,26.8864,26.9886,26.8864,26.9415,423100.0
2012-06-18 14:00:00,34.28,34.42,34.21,34.3,653200.0,26.9493,27.0594,26.8943,26.9651,653200.0
2012-06-18 14:30:00,34.29,34.3,34.1,34.11,546700.0,26.9572,26.9651,26.8078,26.8157,546700.0
2012-06-18 15:00:00,34.1,34.18,34.05,34.12,759400.0,26.8078,26.8707,26.7685,26.8236,759400.0
2012-06-18 15:30:00,34.11,34.28,34.11,34.26,1612200.0,26.8157,26.9493,26.8157,26.9336,1612200.0
2012-06-19 09:30:00,34.63,34.82,34.38,34.69,1666200.0,27.2245,27.3739,27.028,27.2717,1666200.0
2012-06-19 10:00:00,34.69,35.06,34.68,34.93,2044600.0,27.2717,27.5625,27.2638,27.4603,2044600.0
2012-06-19 10:30:00,34.94,35.1,34.79,35.09,1220600.0,27.4682,27.594,27.3503,27.5861,1220600.0
2012-06-19 11:00:00,35.09,35.12,35.01,35.02,1081000.0,27.5861,27.6097,27.5232,27.5311,1081000.0
2012-06-19 11:30:00,35.02,35.16,35.02,35.14,732100.0,27.5311,27.6412,27.5311,27.6254,732100.0
2012-06-19 12:00:00,35.14,35.25,35.13,35.23,833000.0,27.6254,27.7119,27.6176,27.6962,833000.0
2012-06-19 12:30:00,35.24,35.33,35.22,35.3,749000.0,27.704,27.7748,27.6883,27.7512,749000.0
2012-06-19 13:00:00,35.3,35.47,35.29,35.47,810000.0,27.7512,27.8849,27.7434,27.8849,810000.0
2012-06-19 13:30:00,35.47,35.64,35.46,35.54,1629400.0,27.8849,28.0185,27.877,27.9399,1629400.0
2012-06-19 14:00:00,35.54,35.56,35.42,35.52,848400.0,27.9399,27.9556,27.8456,27.9242,848400.0
2012-06-19 14:30:00,35.52,35.53,35.39,35.53,1151100.0,27.9242,27.932,27.822,27.932,1151100.0
2012-06-19 15:00:00,35.53,35.63,35.42,35.52,1161000.0,27.932,28.0106,27.8456,27.9242,1161000.0
2012-06-19 15:30:00,35.51,35.56,35.36,35.45,3062500.0,27.9163,27.9556,27.7984,27.8691,3062500.0
2012-06-20 09:30:00,35.06,35.27,34.91,35.09,1911500.0,27.5625,27.7276,27.4446,27.5861,1911500.0
2012-06-20 10:00:00,35.09,35.17,34.93,35.11,1232000.0,27.5861,27.649,27.4603,27.6018,1232000.0
2012-06-20 10:30:00,35.11,35.11,34.9,34.91,1021000.0,27.6018,27.6018,27.4368,27.4446,1021000.0
2012-06-20 11:00:00,34.91,35.14,34.85,35.12,916800.0,27.4446,27.6254,27.3974,27.6097,916800.0
2012-06-20 11:30:00,35.12,35.3,35.11,35.19,934400.0,27.6097,27.7512,27.6018,27.6647,934400.0
2012-06-20 12:00:00,35.2,35.2,34.98,35.01,1004600.0,27.6726,27.6726,27.4996,27.5232,1004600.0
2012-06-20 12:30:00,35.01,35.31,34.69,35.24,2717600.0,27.5232,27.7591,27.2717,27.704,2717600.0
2012-06-20 13:00:00,35.24,35.65,35.24,35.44,1775600.0,27.704,28.0264,27.704,27.8613,1775600.0
2012-06-20 13:30:00,35.44,35.46,35.21,35.34,772000.0,27.8613,27.877,27.6805,27.7827,772000.0
2012-06-20 14:00:00,35.35,35.6,35.26,35.52,1313200.0,27.7905,27.9871,27.7198,27.9242,1313200.0
2012-06-20 14:30:00,35.51,35.59,35.2,35.22,1435700.0,27.9163,27.9792,27.6726,27.6883,1435700.0
2012-06-20 15:00:00,35.23,35.23,34.96,35.07,1321700.0,27.6962,27.6962,27.4839,27.5704,1321700.0
2012-06-20 15:30:00,35.06,35.31,35.03,35.3,2311000.0,27.5625,27.7591,27.539,27.7512,2311000.0
2012-06-21 09:30:00,34.61,34.9,34.36,34.48,2152200.0,27.2088,27.4368,27.0122,27.1066,2152200.0
2012-06-21 10:00:00,34.48,34.5,34.25,34.34,1535300.0,27.1066,27.1223,26.9258,26.9965,1535300.0
2012-06-21 10:30:00,34.34,34.43,34.25,34.26,981900.0,26.9965,27.0673,26.9258,26.9336,981900.0
2012-06-21 11:00:00,34.26,34.27,34.0,34.01,1396700.0,26.9336,26.9415,26.7292,26.7371,1396700.0
2012-06-21 11:30:00,34.01,34.08,33.72,33.91,2146500.0,26.7371,26.7921,26.5091,26.6585,2146500.0
2012-06-21 12:00:00,33.92,33.95,33.45,33.47,1423300.0,26.6663,26.6899,26.2968,26.3126,1423300.0
2012-06-21 12:30:00,33.47,33.63,33.46,33.56,816600.0,26.3126,26.4383,26.3047,26.3833,816600.0
2012-06-21 13:00:00,33.56,33.67,33.38,33.38,906300.0,26.3833,26.4698,26.2418,26.2418,906300.0
2012-06-21 13:30:00,33.38,33.44,33.24,33.35,1185800.0,26.2418,26.289,26.1317,26.2182,1185800.0
2012-06-21 14:00:00,33.35,33.4,33.08,33.17,1076200.0,26.2182,26.2575,26.006,26.0767,1076200.0
2012-06-21 14:30:00,33.17,33.38,33.16,33.36,930900.0,26.0767,26.2418,26.0688,26.2261,930900.0
2012-06-21 15:00:00,33.35,33.38,33.0,33.08,2177600.0,26.2182,26.2418,25.9431,26.006,2177600.0
2012-06-21 15:30:00,33.09,33.17,32.94,33.0,3986300.0,26.0138,26.0767,25.8959,25.9431,3986300.0
2012-06-22 09:30:00,33.24,33.35,32.63,32.81,2593400.0,26.1317,26.2182,25.6522,25.7937,2593400.0
2012-06-22 10:00:00,32.82,33.0,32.53,32.63,1788300.0,25.8016,25.9431,25.5736,25.6522,1788300.0
2012-06-22 10:30:00,32.63,32.63,32.3,32.45,1556300.0,25.6522,25.6522,25.3928,25.5107,1556300.0
2012-06-22 11:00:00,32.45,32.51,32.27,32.29,1541900.0,25.5107,25.5578,25.3692,25.3849,1541900.0
2012-06-22 11:30:00,32.3,32.63,32.28,32.56,916400.0,25.3928,25.6522,25.377,25.5972,916400.0
2012-06-22 12:00:00,32.56,32.68,32.56,32.64,1146100.0,25.5972,25.6915,25.5972,25.66,1146100.0
2012-06-22 12:30:00,32.64,32.76,32.63,32.69,874900.0,25.66,25.7544,25.6522,25.6994,874900.0
2012-06-22 13:00:00,32.69,32.79,32.62,32.73,821700.0,25.6994,25.778,25.6443,25.7308,821700.0
2012-06-22 13:30:00,32.73,32.86,32.72,32.74,768700.0,25.7308,25.833,25.7229,25.7387,768700.0
2012-06-22 14:00:00,32.75,32.86,32.56,32.56,887300.0,25.7465,25.833,25.5972,25.5972,887300.0
2012-06-22 14:30:00,32.57,32.74,32.55,32.65,959700.0,25.605,25.7387,25.5893,25.6679,959700.0
2012-06-22 15:00:00,32.65,32.76,32.56,32.61,805600.0,25.6679,25.7544,25.5972,25.6365,805600.0
2012-06-22 15:30:00,32.61,32.65,32.44,32.45,4065500.0,25.6365,25.6679,25.5028,25.5107,4065500.0
2012-06-25 09:30:00,32.07,32.41,31.91,32.11,2570000.0,25.2119,25.4792,25.0862,25.2434,2570000.0
2012-06-25 10:00:00,32.11,32.2,31.88,31.92,1409100.0,25.2434,25.3141,25.0626,25.094,1409100.0
2012-06-25 10:30:00,31.93,32.06,31.89,31.9,890300.0,25.1019,25.2041,25.0704,25.0783,890300.0
2012-06-25 11:00:00,31.9,31.9,31.62,31.69,1210300.0,25.0783,25.0783,24.8582,24.9132,1210300.0
2012-06-25 11:30:00,31.69,31.76,31.61,31.63,1026600.0,24.9132,24.9682,24.8503,24.866,1026600.0
2012-06-25 12:00:00,31.62,31.74,31.56,31.68,926300.0,24.8582,24.9525,24.811,24.9053,926300.0
2012-06-25 12:30:00,31.68,31.74,31.62,31.62,582600.0,24.9053,24.9525,24.8582,24.8582,582600.0
2012-06-25 13:00:00,31.62,31.79,31.61,31.76,786000.0,24.8582,24.9918,24.8503,24.9682,786000.0
2012-06-25 13:30:00,31.76,31.81,31.6,31.73,621600.0,24.9682,25.0075,24.8424,24.9446,621600.0
2012-06-25 14:00:00,31.72,31.81,31.62,31.67,734600.0,24.9368,25.0075,24.8582,24.8975,734600.0
2012-06-25 14:30:00,31.66,31.69,31.52,31.56,811600.0,24.8896,24.9132,24.7796,24.811,811600.0
2012-06-25 15:00:00,31.57,31.67,31.55,31.66,1001000.0,24.8189,24.8975,24.8031,24.8896,1001000.0
2012-06-25 15:30:00,31.66,31.79,31.6,31.61,2876300.0,24.8896,24.9918,24.8424,24.8503,2876300.0
2012-06-26 09:30:00,31.87,32.15,31.76,31.78,1641700.0,25.0547,25.2748,24.9682,24.984,1641700.0
2012-06-26 10:00:00,31.78,31.97,31.65,31.72,1132000.0,24.984,25.1333,24.8818,24.9368,1132000.0
2012-06-26 10:30:00,31.72,31.76,31.57,31.59,1164500.0,24.9368,24.9682,24.8189,24.8346,1164500.0
2012-06-26 11:00:00,31.58,31.73,31.42,31.49,1222100.0,24.8267,24.9446,24.7009,24.756,1222100.0
2012-06-26 11:30:00,31.49,31.66,31.41,31.6,751000.0,24.756,24.8896,24.6931,24.8424,751000.0
2012-06-26 12:00:00,31.6,31.74,31.6,31.67,581400.0,24.8424,24.9525,24.8424,24.8975,581400.0
2012-06-26 12:30:00,31.68,31.81,31.66,31.7,970100.0,24.9053,25.0075,24.8896,24.9211,970100.0
2012-06-26 13:00:00,31.69,31.7,31.62,31.68,394700.0,24.9132,24.9211,24.8582,24.9053,394700.0
2012-06-26 13:30:00,31.68,31.69,31.6,31.64,439000.0,24.9053,24.9132,24.8424,24.8739,439000.0
2012-06-26 14:00:00,31.64,31.73,31.63,31.69,882600.0,24.8739,24.9446,24.866,24.9132,882600.0
2012-06-26 14:30:00,31.69,31.7,31.45,31.52,1003700.0,24.9132,24.9211,24.7245,24.7796,1003700.0
2012-06-26 15:00:00,31.52,31.63,31.5,31.61,880000.0,24.7796,24.866,24.7638,24.8503,880000.0
2012-06-26 15:30:00,31.61,31.77,31.6,31.62,1248600.0,24.8503,24.9761,24.8424,24.8582,1248600.0
2012-06-27 09:30:00,31.8,32.04,31.66,31.82,2053500.0,24.9997,25.1884,24.8896,25.0154,2053500.0
2012-06-27 10:00:00,31.82,32.12,31.73,32.08,1470900.0,25.0154,25.2512,24.9446,25.2198,1470900.0
2012-06-27 10:30:00,32.08,32.11,31.83,31.92,1190600.0,25.2198,25.2434,25.0233,25.094,1190600.0
2012-06-27 11:00:00,31.93,32.07,31.86,31.97,558800.0,25.1019,25.2119,25.0468,25.1333,558800.0
2012-06-27 11:30:00,31.98,32.12,31.98,32.08,629900.0,25.1412,25.2512,25.1412,25.2198,629900.0
2012-06-27 12:00:00,32.08,32.15,32.05,32.13,558600.0,25.2198,25.2748,25.1962,25.2591,558600.0
2012-06-27 12:30:00,32.14,32.21,32.07,32.15,543700.0,25.267,25.322,25.2119,25.2748,543700.0
2012-06-27 13:00:00,32.15,32.19,32.03,32.05,511100.0,25.2748,25.3063,25.1805,25.1962,511100.0
2012-06-27 13:30:00,32.05,32.07,32.01,32.05,380200.0,25.1962,25.2119,25.1648,25.1962,380200.0
2012-06-27 14:00:00,32.05,32.07,32.0,32.01,552200.0,25.1962,25.2119,25.1569,25.1648,552200.0
2012-06-27 14:30:00,32.01,32.02,31.88,31.9,635600.0,25.1648,25.1726,25.0626,25.0783,635600.0
2012-06-27 15:00:00,31.91,32.23,31.88,32.17,830100.0,25.0862,25.3377,25.0626,25.2906,830100.0
2012-06-27 15:30:00,32.16,32.32,32.1,32.14,1544700.0,25.2827,25.4085,25.2355,25.267,1544700.0
2012-06-28 09:30:00,31.8,32.11,31.61,31.99,1475400.0,24.9997,25.2434,24.8503,25.149,1475400.0
2012-06-28 10:00:00,31.98,31.99,31.68,31.78,1320400.0,25.1412,25.149,24.9053,24.984,1320400.0
2012-06-28 10:30:00,31.78,31.78,31.47,31.55,958800.0,24.984,24.984,24.7402,24.8031,958800.0
2012-06-28 11:00:00,31.54,31.83,31.5,31.79,684800.0,24.7953,25.0233,24.7638,24.9918,684800.0
2012-06-28 11:30:00,31.79,31.85,31.64,31.84,671400.0,24.9918,25.039,24.8739,25.0311,671400.0
2012-06-28 12:00:00,31.84,31.89,31.7,31.72,589200.0,25.0311,25.0704,24.9211,24.9368,589200.0
2012-06-28 12:30:00,31.72,31.73,31.56,31.68,511800.0,24.9368,24.9446,24.811,24.9053,511800.0
2012-06-28 13:00:00,31.68,31.7,31.56,31.59,597900.0,24.9053,24.9211,24.811,24.8346,597900.0
2012-06-28 13:30:00,31.58,31.71,31.5,31.7,676800.0,24.8267,24.9289,24.7638,24.9211,676800.0
2012-06-28 14:00:00,31.71,31.77,31.63,31.71,804000.0,24.9289,24.9761,24.866,24.9289,804000.0
2012-06-28 14:30:00,31.7,31.89,31.66,31.85,576400.0,24.9211,25.0704,24.8896,25.039,576400.0
2012-06-28 15:00:00,31.86,31.94,31.84,31.91,921100.0,25.0468,25.1097,25.0311,25.0862,921100.0
2012-06-28 15:30:00,31.91,32.28,31.9,32.26,2504400.0,25.0862,25.377,25.0783,25.3613,2504400.0
2012-06-29 09:30:00,33.55,33.69,33.1,33.32,3572700.0,26.3754,26.4855,26.0217,26.1946,3572700.0
2012-06-29 10:00:00,33.31,33.62,33.29,33.42,2169900.0,26.1868,26.4305,26.171,26.2732,2169900.0
2012-06-29 10:30:00,33.42,33.45,33.21,33.29,996600.0,26.2732,26.2968,26.1082,26.171,996600.0
2012-06-29 11:00:00,33.29,33.3,33.1,33.21,1118200.0,26.171,26.1789,26.0217,26.1082,1118200.0
2012-06-29 11:30:00,33.21,33.24,33.07,33.19,969000.0,26.1082,26.1317,25.9981,26.0924,969000.0
2012-06-29 12:00:00,33.19,33.39,33.15,33.39,928500.0,26.0924,26.2497,26.061,26.2497,928500.0
2012-06-29 12:30:00,33.39,33.4,33.21,33.32,493900.0,26.2497,26.2575,26.1082,26.1946,493900.0
2012-06-29 13:00:00,33.32,33.54,33.29,33.5,853500.0,26.1946,26.3676,26.171,26.3361,853500.0
2012-06-29 13:30:00,33.5,33.88,33.49,33.85,1848800.0,26.3361,26.6349,26.3283,26.6113,1848800.0
2012-06-29 14:00:00,33.85,33.93,33.74,33.9,1368500.0,26.6113,26.6742,26.5248,26.6506,1368500.0
2012-06-29 14:30:00,33.91,34.0,33.81,33.98,1456200.0,26.6585,26.7292,26.5798,26.7135,1456200.0
2012-06-29 15:00:00,33.98,34.13,33.88,34.0,1806300.0,26.7135,26.8314,26.6349,26.7292,1806300.0
2012-06-29 15:30:00,33.99,34.1,33.94,34.05,3306100.0,26.7214,26.8078,26.682,26.7685,3306100.0
2012-07-02 09:30:00,34.02,34.24,33.65,33.79,2084000.0,26.7449,26.9179,26.4541,26.5641,2084000.0
2012-07-02 10:00:00,33.79,33.8,33.3,33.57,1783300.0,26.5641,26.572,26.1789,26.3912,1783300.0
2012-07-02 10:30:00,33.59,33.87,33.53,33.68,1244200.0,26.4069,26.627,26.3597,26.4776,1244200.0
2012-07-02 11:00:00,33.67,33.74,33.5,33.54,864000.0,26.4698,26.5248,26.3361,26.3676,864000.0
2012-07-02 11:30:00,33.54,33.64,33.51,33.51,502200.0,26.3676,26.4462,26.344,26.344,502200.0
2012-07-02 12:00:00,33.52,33.62,33.51,33.62,422200.0,26.3519,26.4305,26.344,26.4305,422200.0
2012-07-02 12:30:00,33.61,33.7,33.56,33.67,385500.0,26.4226,26.4934,26.3833,26.4698,385500.0
2012-07-02 13:00:00,33.67,33.73,33.62,33.71,441800.0,26.4698,26.517,26.4305,26.5012,441800.0
2012-07-02 13:30:00,33.71,33.72,33.54,33.57,390600.0,26.5012,26.5091,26.3676,26.3912,390600.0
2012-07-02 14:00:00,33.56,33.66,33.51,33.64,483000.0,26.3833,26.4619,26.344,26.4462,483000.0
2012-07-02 14:30:00,33.64,33.73,33.49,33.65,909900.0,26.4462,26.517,26.3283,26.4541,909900.0
2012-07-02 15:00:00,33.65,33.71,33.62,33.7,598800.0,26.4541,26.5012,26.4305,26.4934,598800.0
2012-07-02 15:30:00,33.7,33.9,33.7,33.86,1481500.0,26.4934,26.6506,26.4934,26.6192,1481500.0
2012-07-03 09:30:00,34.55,35.18,34.45,35.08,3441800.0,27.1616,27.6569,27.083,27.5783,3441800.0
2012-07-03 10:00:00,35.08,35.34,34.96,35.14,2260900.0,27.5783,27.7827,27.4839,27.6254,2260900.0
2012-07-03 10:30:00,35.14,35.44,35.13,35.34,1608600.0,27.6254,27.8613,27.6176,27.7827,1608600.0
2012-07-03 11:00:00,35.34,35.69,35.29,35.55,2127500.0,27.7827,28.0578,27.7434,27.9478,2127500.0
2012-07-03 11:30:00,35.55,35.69,35.44,35.68,1352300.0,27.9478,28.0578,27.8613,28.05,1352300.0
2012-07-03 12:00:00,35.69,35.69,35.38,35.53,1355800.0,28.0578,28.0578,27.8141,27.932,1355800.0
2012-07-03 12:30:00,35.54,35.54,35.13,35.2,2221600.0,27.9399,27.9399,27.6176,27.6726,2221600.0
2012-07-05 09:30:00,35.0,35.59,34.93,35.35,2149700.0,27.5154,27.9792,27.4603,27.7905,2149700.0
2012-07-05 10:00:00,35.33,35.37,35.06,35.21,1432100.0,27.7748,27.8062,27.5625,27.6805,1432100.0
2012-07-05 10:30:00,35.2,35.67,35.2,35.66,1213300.0,27.6726,28.0421,27.6726,28.0342,1213300.0
2012-07-05 11:00:00,35.66,35.79,35.63,35.76,1464800.0,28.0342,28.1364,28.0106,28.1128,1464800.0
2012-07-05 11:30:00,35.75,35.88,35.69,35.82,917700.0,28.105,28.2072,28.0578,28.16,917700.0
2012-07-05 12:00:00,35.82,36.0,35.78,35.93,856800.0,28.16,28.3015,28.1286,28.2465,856800.0
2012-07-05 12:30:00,35.93,35.98,35.84,35.85,632800.0,28.2465,28.2858,28.1757,28.1836,632800.0
2012-07-05 13:00:00,35.86,35.96,35.8,35.92,512600.0,28.1915,28.2701,28.1443,28.2386,512600.0
2012-07-05 13:30:00,35.91,35.96,35.67,35.91,1016600.0,28.2308,28.2701,28.0421,28.2308,1016600.0
2012-07-05 14:00:00,35.91,35.92,35.82,35.87,619000.0,28.2308,28.2386,28.16,28.1993,619000.0
2012-07-05 14:30:00,35.87,35.88,35.67,35.68,592800.0,28.1993,28.2072,28.0421,28.05,592800.0
2012-07-05 15:00:00,35.67,35.71,35.52,35.57,888700.0,28.0421,28.0735,27.9242,27.9635,888700.0
2012-07-05 15:30:00,35.56,35.6,35.43,35.49,2046400.0,27.9556,27.9871,27.8534,27.9006,2046400.0
2012-07-06 09:30:00,34.86,34.97,34.55,34.73,2111400.0,27.4053,27.4918,27.1616,27.3031,2111400.0
2012-07-06 10:00:00,34.73,34.95,34.68,34.88,1581300.0,27.3031,27.4761,27.2638,27.421,1581300.0
2012-07-06 10:30:00,34.89,35.0,34.77,34.91,1189700.0,27.4289,27.5154,27.3346,27.4446,1189700.0
2012-07-06 11:00:00,34.9,34.96,34.69,34.78,849200.0,27.4368,27.4839,27.2717,27.3424,849200.0
2012-07-06 11:30:00,34.77,34.8,34.69,34.74,783800.0,27.3346,27.3581,27.2717,27.311,783800.0
2012-07-06 12:00:00,34.74,34.79,34.65,34.71,493100.0,27.311,27.3503,27.2402,27.2874,493100.0
2012-07-06 12:30:00,34.7,34.85,34.68,34.84,553400.0,27.2795,27.3974,27.2638,27.3896,553400.0
2012-07-06 13:00:00,34.84,34.92,34.84,34.88,615800.0,27.3896,27.4525,27.3896,27.421,615800.0
2012-07-06 13:30:00,34.87,34.89,34.79,34.82,375900.0,27.4132,27.4289,27.3503,27.3739,375900.0
2012-07-06 14:00:00,34.81,34.87,34.66,34.7,763800.0,27.366,27.4132,27.2481,27.2795,763800.0
2012-07-06 14:30:00,34.7,34.82,34.7,34.81,416700.0,27.2795,27.3739,27.2795,27.366,416700.0
2012-07-06 15:00:00,34.82,34.96,34.8,34.94,923000.0,27.3739,27.4839,27.3581,27.4682,923000.0
2012-07-06 15:30:00,34.95,35.07,34.88,35.0,2119400.0,27.4761,27.5704,27.421,27.5154,2119400.0
2012-07-09 09:30:00,34.85,34.96,34.43,34.54,1483700.0,27.3974,27.4839,27.0673,27.1537,1483700.0
2012-07-09 10:00:00,34.54,34.58,34.47,34.49,967100.0,27.1537,27.1852,27.0987,27.1144,967100.0
2012-07-09 10:30:00,34.48,34.72,34.39,34.46,1098100.0,27.1066,27.2952,27.0358,27.0908,1098100.0
2012-07-09 11:00:00,34.46,34.47,34.27,34.32,698600.0,27.0908,27.0987,26.9415,26.9808,698600.0
2012-07-09 11:30:00,34.32,34.39,34.28,34.36,467700.0,26.9808,27.0358,26.9493,27.0122,467700.0
2012-07-09 12:00:00,34.35,34.62,34.33,34.52,621200.0,27.0044,27.2166,26.9886,27.138,621200.0
2012-07-09 12:30:00,34.52,34.55,34.38,34.4,485300.0,27.138,27.1616,27.028,27.0437,485300.0
2012-07-09 13:00:00,34.4,34.61,34.35,34.59,780200.0,27.0437,27.2088,27.0044,27.193,780200.0
2012-07-09 13:30:00,34.6,34.73,34.56,34.66,675600.0,27.2009,27.3031,27.1695,27.2481,675600.0
2012-07-09 14:00:00,34.65,34.7,34.5,34.53,492900.0,27.2402,27.2795,27.1223,27.1459,492900.0
2012-07-09 14:30:00,34.53,34.61,34.49,34.54,486700.0,27.1459,27.2088,27.1144,27.1537,486700.0
2012-07-09 15:00:00,34.54,34.66,34.48,34.59,711500.0,27.1537,27.2481,27.1066,27.193,711500.0
2012-07-09 15:30:00,34.6,34.64,34.44,34.55,1596000.0,27.2009,27.2324,27.0751,27.1616,1596000.0
2012-07-10 09:30:00,34.73,34.9,34.28,34.3,1238200.0,27.3031,27.4368,26.9493,26.9651,1238200.0
2012-07-10 10:00:00,34.29,34.3,33.97,34.15,1882200.0,26.9572,26.9651,26.7056,26.8471,1882200.0
2012-07-10 10:30:00,34.14,34.23,33.88,33.92,1580900.0,26.8393,26.91,26.6349,26.6663,1580900.0
2012-07-10 11:00:00,33.92,34.04,33.8,33.8,1271200.0,26.6663,26.7607,26.572,26.572,1271200.0
2012-07-10 11:30:00,33.81,33.87,33.67,33.86,827700.0,26.5798,26.627,26.4698,26.6192,827700.0
2012-07-10 12:00:00,33.86,33.9,33.76,33.83,450300.0,26.6192,26.6506,26.5405,26.5956,450300.0
2012-07-10 12:30:00,33.83,33.95,33.81,33.82,453500.0,26.5956,26.6899,26.5798,26.5877,453500.0
2012-07-10 13:00:00,33.82,33.89,33.75,33.76,383200.0,26.5877,26.6427,26.5327,26.5405,383200.0
2012-07-10 13:30:00,33.77,33.78,33.32,33.38,1573400.0,26.5484,26.5563,26.1946,26.2418,1573400.0
2012-07-10 14:00:00,33.37,33.39,32.98,33.08,1914300.0,26.2339,26.2497,25.9273,26.006,1914300.0
2012-07-10 14:30:00,33.07,33.08,32.93,32.95,1390200.0,25.9981,26.006,25.888,25.9038,1390200.0
2012-07-10 15:00:00,32.95,33.12,32.86,32.86,1783500.0,25.9038,26.0374,25.833,25.833,1783500.0
2012-07-10 15:30:00,32.87,33.12,32.76,33.08,3499800.0,25.8409,26.0374,25.7544,26.006,3499800.0
2012-07-11 09:30:00,32.9,33.06,32.53,32.78,2237600.0,26.1142,26.2412,25.8205,26.019,2237600.0
2012-07-11 10:00:00,32.79,33.05,32.61,32.64,1436900.0,26.0269,26.2333,25.884,25.9078,1436900.0
2012-07-11 10:30:00,32.65,32.9,32.39,32.44,2371800.0,25.9158,26.1142,25.7094,25.7491,2371800.0
2012-07-11 11:00:00,32.43,32.66,32.41,32.48,1578500.0,25.7412,25.9237,25.7253,25.7808,1578500.0
2012-07-11 11:30:00,32.48,32.6,32.36,32.54,1067900.0,25.7808,25.8761,25.6856,25.8285,1067900.0
2012-07-11 12:00:00,32.54,32.63,32.37,32.4,1065400.0,25.8285,25.8999,25.6935,25.7173,1065400.0
2012-07-11 12:30:00,32.4,32.53,32.37,32.49,738000.0,25.7173,25.8205,25.6935,25.7888,738000.0
2012-07-11 13:00:00,32.49,32.52,32.42,32.48,538300.0,25.7888,25.8126,25.7332,25.7808,538300.0
2012-07-11 13:30:00,32.48,32.57,32.44,32.45,707700.0,25.7808,25.8523,25.7491,25.757,707700.0
2012-07-11 14:00:00,32.45,32.55,32.15,32.21,1788500.0,25.757,25.8364,25.5189,25.5665,1788500.0
2012-07-11 14:30:00,32.21,32.4,32.16,32.21,997600.0,25.5665,25.7173,25.5268,25.5665,997600.0
2012-07-11 15:00:00,32.22,32.33,32.12,32.18,1277500.0,25.5745,25.6618,25.4951,25.5427,1277500.0
2012-07-11 15:30:00,32.18,32.42,32.06,32.35,4388700.0,25.5427,25.7332,25.4475,25.6777,4388700.0
2012-07-12 09:30:00,31.93,32.14,31.71,31.88,1807100.0,25.3443,25.511,25.1697,25.3046,1807100.0
2012-07-12 10:00:00,31.87,32.07,31.81,32.05,1381500.0,25.2967,25.4554,25.249,25.4395,1381500.0
2012-07-12 10:30:00,32.05,32.07,31.7,31.8,1437500.0,25.4395,25.4554,25.1617,25.2411,1437500.0
2012-07-12 11:00:00,31.81,32.11,31.78,32.06,997000.0,25.249,25.4872,25.2252,25.4475,997000.0
2012-07-12 11:30:00,32.06,32.17,31.9,32.06,1062800.0,25.4475,25.5348,25.3205,25.4475,1062800.0
2012-07-12 12:00:00,32.07,32.15,31.85,31.87,811300.0,25.4554,25.5189,25.2808,25.2967,811300.0
2012-07-12 12:30:00,31.87,31.93,31.7,31.76,984000.0,25.2967,25.3443,25.1617,25.2093,984000.0
2012-07-12 13:00:00,31.76,31.94,31.71,31.8,720900.0,25.2093,25.3522,25.1697,25.2411,720900.0
2012-07-12 13:30:00,31.81,32.02,31.77,31.8,927800.0,25.249,25.4157,25.2173,25.2411,927800.0
2012-07-12 14:00:00,31.8,32.15,31.7,32.1,1064700.0,25.2411,25.5189,25.1617,25.4792,1064700.0
2012-07-12 14:30:00,32.1,32.12,31.93,32.06,829100.0,25.4792,25.4951,25.3443,25.4475,829100.0
2012-07-12 15:00:00,32.06,32.54,32.06,32.51,1641300.0,25.4475,25.8285,25.4475,25.8047,1641300.0
2012-07-12 15:30:00,32.51,32.76,32.33,32.36,3253400.0,25.8047,26.0031,25.6618,25.6856,3253400.0
2012-07-13 09:30:00,32.61,33.1,32.54,32.93,2259700.0,25.884,26.273,25.8285,26.138,2259700.0
2012-07-13 10:00:00,32.92,33.16,32.78,32.86,1931000.0,26.1301,26.3206,26.019,26.0825,1931000.0
2012-07-13 10:30:00,32.86,33.05,32.85,32.86,809300.0,26.0825,26.2333,26.0745,26.0825,809300.0
2012-07-13 11:00:00,32.86,32.87,32.69,32.74,685600.0,26.0825,26.0904,25.9475,25.9872,685600.0
2012-07-13 11:30:00,32.74,32.98,32.74,32.87,631000.0,25.9872,26.1777,25.9872,26.0904,631000.0
2012-07-13 12:00:00,32.88,32.95,32.87,32.9,497600.0,26.0983,26.1539,26.0904,26.1142,497600.0
2012-07-13 12:30:00,32.9,33.0,32.89,32.99,537600.0,26.1142,26.1936,26.1063,26.1857,537600.0
2012-07-13 13:00:00,32.98,33.13,32.98,33.08,464100.0,26.1777,26.2968,26.1777,26.2571,464100.0
2012-07-13 13:30:00,33.07,33.18,33.05,33.17,507900.0,26.2492,26.3365,26.2333,26.3285,507900.0
2012-07-13 14:00:00,33.18,33.29,33.12,33.24,889700.0,26.3365,26.4238,26.2888,26.3841,889700.0
2012-07-13 14:30:00,33.23,33.26,33.16,33.21,381300.0,26.3762,26.4,26.3206,26.3603,381300.0
2012-07-13 15:00:00,33.21,33.4,33.21,33.33,1354200.0,26.3603,26.5111,26.3603,26.4555,1354200.0
2012-07-13 15:30:00,33.33,33.37,33.19,33.24,2460500.0,26.4555,26.4873,26.3444,26.3841,2460500.0
2012-07-16 09:30:00,33.1,33.1,32.57,32.61,1259600.0,26.273,26.273,25.8523,25.884,1259600.0
2012-07-16 10:00:00,32.61,32.69,32.46,32.65,894000.0,25.884,25.9475,25.765,25.9158,894000.0
2012-07-16 10:30:00,32.64,32.74,32.55,32.58,630900.0,25.9078,25.9872,25.8364,25.8602,630900.0
2012-07-16 11:00:00,32.59,32.75,32.57,32.65,664300.0,25.8682,25.9952,25.8523,25.9158,664300.0
2012-07-16 11:30:00,32.65,32.66,32.55,32.6,537300.0,25.9158,25.9237,25.8364,25.8761,537300.0
2012-07-16 12:00:00,32.6,32.61,32.5,32.57,533400.0,25.8761,25.884,25.7967,25.8523,533400.0
2012-07-16 12:30:00,32.57,32.65,32.45,32.65,681500.0,25.8523,25.9158,25.757,25.9158,681500.0
2012-07-16 13:00:00,32.64,32.82,32.62,32.81,446700.0,25.9078,26.0507,25.892,26.0428,446700.0
2012-07-16 13:30:00,32.81,32.9,32.77,32.88,517100.0,26.0428,26.1142,26.011,26.0983,517100.0
2012-07-16 14:00:00,32.87,32.97,32.82,32.84,813700.0,26.0904,26.1698,26.0507,26.0666,813700.0
2012-07-16 14:30:00,32.84,32.85,32.7,32.77,566300.0,26.0666,26.0745,25.9555,26.011,566300.0
2012-07-16 15:00:00,32.77,32.83,32.72,32.76,665400.0,26.011,26.0587,25.9713,26.0031,665400.0
2012-07-16 15:30:00,32.77,32.78,32.64,32.77,1731100.0,26.011,26.019,25.9078,26.011,1731100.0
2012-07-17 09:30:00,33.0,33.01,32.51,32.58,1347000.0,26.1936,26.2015,25.8047,25.8602,1347000.0
2012-07-17 10:00:00,32.58,32.65,32.35,32.6,1526500.0,25.8602,25.9158,25.6777,25.8761,1526500.0
2012-07-17 10:30:00,32.61,32.69,32.16,32.39,1194000.0,25.884,25.9475,25.5268,25.7094,1194000.0
2012-07-17 11:00:00,32.39,32.49,32.31,32.36,889700.0,25.7094,25.7888,25.6459,25.6856,889700.0
2012-07-17 11:30:00,32.36,32.6,32.36,32.59,1024700.0,25.6856,25.8761,25.6856,25.8682,1024700.0
2012-07-17 12:00:00,32.6,32.8,32.59,32.72,666300.0,25.8761,26.0348,25.8682,25.9713,666300.0
2012-07-17 12:30:00,32.72,32.79,32.59,32.59,311100.0,25.9713,26.0269,25.8682,25.8682,311100.0
2012-07-17 13:00:00,32.59,32.82,32.57,32.75,395800.0,25.8682,26.0507,25.8523,25.9952,395800.0
2012-07-17 13:30:00,32.75,32.87,32.73,32.86,708900.0,25.9952,26.0904,25.9793,26.0825,708900.0
2012-07-17 14:00:00,32.86,32.89,32.76,32.79,846800.0,26.0825,26.1063,26.0031,26.0269,846800.0
2012-07-17 14:30:00,32.79,32.82,32.69,32.77,724400.0,26.0269,26.0507,25.9475,26.011,724400.0
2012-07-17 15:00:00,32.77,32.84,32.75,32.8,767400.0,26.011,26.0666,25.9952,26.0348,767400.0
2012-07-17 15:30:00,32.79,32.91,32.79,32.88,1975200.0,26.0269,26.1222,26.0269,26.0983,1975200.0
2012-07-18 09:30:00,32.7,32.9,32.54,32.7,1771200.0,25.9555,26.1142,25.8285,25.9555,1771200.0
2012-07-18 10:00:00,32.7,33.16,32.65,32.99,1751200.0,25.9555,26.3206,25.9158,26.1857,1751200.0
2012-07-18 10:30:00,33.0,33.34,32.95,33.22,1723900.0,26.1936,26.4635,26.1539,26.3682,1723900.0
2012-07-18 11:00:00,33.23,33.28,32.95,33.2,1118800.0,26.3762,26.4158,26.1539,26.3523,1118800.0
2012-07-18 11:30:00,33.19,33.34,33.16,33.18,852500.0,26.3444,26.4635,26.3206,26.3365,852500.0
2012-07-18 12:00:00,33.19,33.43,33.18,33.29,1108200.0,26.3444,26.5349,26.3365,26.4238,1108200.0
2012-07-18 12:30:00,33.28,33.33,33.2,33.21,634900.0,26.4158,26.4555,26.3523,26.3603,634900.0
2012-07-18 13:00:00,33.2,33.22,33.15,33.18,536100.0,26.3523,26.3682,26.3127,26.3365,536100.0
2012-07-18 13:30:00,33.18,33.18,33.0,33.02,827300.0,26.3365,26.3365,26.1936,26.2095,827300.0
2012-07-18 14:00:00,33.03,33.1,32.98,33.04,800300.0,26.2174,26.273,26.1777,26.2253,800300.0
2012-07-18 14:30:00,33.05,33.06,32.75,32.77,1229300.0,26.2333,26.2412,25.9952,26.011,1229300.0
2012-07-18 15:00:00,32.77,32.91,32.75,32.77,1305800.0,26.011,26.1222,25.9952,26.011,1305800.0
2012-07-18 15:30:00,32.76,33.01,32.75,33.01,2335000.0,26.0031,26.2015,25.9952,26.2015,2335000.0
2012-07-19 09:30:00,33.37,34.16,33.17,33.99,3876600.0,26.4873,27.1143,26.3285,26.9794,3876600.0
2012-07-19 10:00:00,33.98,34.05,33.65,33.87,2793900.0,26.9715,27.027,26.7095,26.8841,2793900.0
2012-07-19 10:30:00,33.87,34.27,33.77,34.22,1940900.0,26.8841,27.2016,26.8048,27.162,1940900.0
2012-07-19 11:00:00,34.22,34.4,33.98,34.02,2092800.0,27.162,27.3048,26.9715,27.0032,2092800.0
2012-07-19 11:30:00,34.02,34.35,34.01,34.28,1170700.0,27.0032,27.2651,26.9953,27.2096,1170700.0
2012-07-19 12:00:00,34.28,34.69,34.26,34.59,1699200.0,27.2096,27.535,27.1937,27.4556,1699200.0
2012-07-19 12:30:00,34.59,34.76,34.48,34.53,1244400.0,27.4556,27.5906,27.3683,27.408,1244400.0
2012-07-19 13:00:00,34.53,34.72,34.53,34.7,913700.0,27.408,27.5588,27.408,27.543,913700.0
2012-07-19 13:30:00,34.69,34.73,34.46,34.52,1331500.0,27.535,27.5668,27.3525,27.4001,1331500.0
2012-07-19 14:00:00,34.52,34.58,34.43,34.51,1055100.0,27.4001,27.4477,27.3286,27.3921,1055100.0
2012-07-19 14:30:00,34.52,34.63,34.35,34.57,1641100.0,27.4001,27.4874,27.2651,27.4398,1641100.0
2012-07-19 15:00:00,34.56,34.65,34.42,34.44,1518100.0,27.4318,27.5033,27.3207,27.3366,1518100.0
2012-07-19 15:30:00,34.43,34.62,34.37,34.43,2567500.0,27.3286,27.4795,27.281,27.3286,2567500.0
2012-07-20 09:30:00,33.96,34.0,33.1,33.12,5041500.0,26.9556,26.9873,26.273,26.2888,5041500.0
2012-07-20 10:00:00,33.13,33.69,33.12,33.63,1608700.0,26.2968,26.7413,26.2888,26.6937,1608700.0
2012-07-20 10:30:00,33.62,33.75,33.42,33.74,1001600.0,26.6857,26.7889,26.527,26.781,1001600.0
2012-07-20 11:00:00,33.74,33.8,33.6,33.71,1170100.0,26.781,26.8286,26.6698,26.7572,1170100.0
2012-07-20 11:30:00,33.71,33.8,33.64,33.7,903200.0,26.7572,26.8286,26.7016,26.7492,903200.0
2012-07-20 12:00:00,33.69,33.73,33.63,33.63,1569100.0,26.7413,26.773,26.6937,26.6937,1569100.0
2012-07-20 12:30:00,33.63,33.74,33.53,33.74,711800.0,26.6937,26.781,26.6143,26.781,711800.0
2012-07-20 13:00:00,33.74,33.78,33.69,33.74,467100.0,26.781,26.8127,26.7413,26.781,467100.0
2012-07-20 13:30:00,33.74,33.93,33.73,33.9,659500.0,26.781,26.9318,26.773,26.908,659500.0
2012-07-20 14:00:00,33.89,33.91,33.77,33.77,453000.0,26.9,26.9159,26.8048,26.8048,453000.0
2012-07-20 14:30:00,33.77,33.82,33.73,33.79,436500.0,26.8048,26.8445,26.773,26.8206,436500.0
2012-07-20 15:00:00,33.78,33.82,33.74,33.74,717900.0,26.8127,26.8445,26.781,26.781,717900.0
2012-07-20 15:30:00,33.75,33.8,33.7,33.78,1636100.0,26.7889,26.8286,26.7492,26.8127,1636100.0
2012-07-23 09:30:00,32.75,32.81,32.33,32.4,3394300.0,25.9952,26.0428,25.6618,25.7173,3394300.0
2012-07-23 10:00:00,32.39,32.43,32.21,32.34,2046600.0,25.7094,25.7412,25.5665,25.6697,2046600.0
2012-07-23 10:30:00,32.33,32.46,32.3,32.35,1548100.0,25.6618,25.765,25.638,25.6777,1548100.0
2012-07-23 11:00:00,32.36,32.48,32.3,32.48,1076200.0,25.6856,25.7808,25.638,25.7808,1076200.0
2012-07-23 11:30:00,32.47,32.48,32.33,32.4,641000.0,25.7729,25.7808,25.6618,25.7173,641000.0
2012-07-23 12:00:00,32.39,32.4,32.25,32.33,845000.0,25.7094,25.7173,25.5983,25.6618,845000.0
2012-07-23 12:30:00,32.32,32.62,32.26,32.57,531200.0,25.6538,25.892,25.6062,25.8523,531200.0
2012-07-23 13:00:00,32.56,32.6,32.41,32.59,520800.0,25.8443,25.8761,25.7253,25.8682,520800.0
2012-07-23 13:30:00,32.59,32.73,32.58,32.64,1393000.0,25.8682,25.9793,25.8602,25.9078,1393000.0
2012-07-23 14:00:00,32.64,32.68,32.48,32.5,1037400.0,25.9078,25.9396,25.7808,25.7967,1037400.0
2012-07-23 14:30:00,32.51,32.57,32.43,32.46,690700.0,25.8047,25.8523,25.7412,25.765,690700.0
2012-07-23 15:00:00,32.45,32.58,32.37,32.56,1210700.0,25.757,25.8602,25.6935,25.8443,1210700.0
2012-07-23 15:30:00,32.57,32.68,32.56,32.6,2717100.0,25.8523,25.9396,25.8443,25.8761,2717100.0
2012-07-24 09:30:00,32.67,32.87,32.3,32.41,1947700.0,25.9317,26.0904,25.638,25.7253,1947700.0
2012-07-24 10:00:00,32.42,32.46,32.12,32.22,1383100.0,25.7332,25.765,25.4951,25.5745,1383100.0
2012-07-24 10:30:00,32.21,32.36,32.16,32.21,738700.0,25.5665,25.6856,25.5268,25.5665,738700.0
2012-07-24 11:00:00,32.2,32.22,32.11,32.14,1193100.0,25.5586,25.5745,25.4872,25.511,1193100.0
2012-07-24 11:30:00,32.14,32.16,31.85,31.9,1584300.0,25.511,25.5268,25.2808,25.3205,1584300.0
2012-07-24 12:00:00,31.9,31.9,31.66,31.72,1395500.0,25.3205,25.3205,25.13,25.1776,1395500.0
2012-07-24 12:30:00,31.72,31.76,31.66,31.71,1138900.0,25.1776,25.2093,25.13,25.1697,1138900.0
2012-07-24 13:00:00,31.7,31.72,31.6,31.61,800300.0,25.1617,25.1776,25.0823,25.0903,800300.0
2012-07-24 13:30:00,31.6,31.7,31.56,31.67,664600.0,25.0823,25.1617,25.0506,25.1379,664600.0
2012-07-24 14:00:00,31.67,31.67,31.51,31.52,639700.0,25.1379,25.1379,25.0109,25.0188,639700.0
2012-07-24 14:30:00,31.52,31.61,31.5,31.6,674100.0,25.0188,25.0903,25.003,25.0823,674100.0
2012-07-24 15:00:00,31.59,31.64,31.45,31.63,1720600.0,25.0744,25.1141,24.9633,25.1062,1720600.0
2012-07-24 15:30:00,31.63,31.74,31.52,31.7,3194700.0,25.1062,25.1935,25.0188,25.1617,3194700.0
2012-07-25 09:30:00,32.15,32.24,31.6,31.79,2540600.0,25.5189,25.5903,25.0823,25.2332,2540600.0
2012-07-25 10:00:00,31.78,31.79,31.48,31.5,1731300.0,25.2252,25.2332,24.9871,25.003,1731300.0
2012-07-25 10:30:00,31.49,31.49,31.08,31.18,2800800.0,24.995,24.995,24.6696,24.749,2800800.0
2012-07-25 11:00:00,31.19,31.28,31.18,31.27,1397300.0,24.7569,24.8283,24.749,24.8204,1397300.0
2012-07-25 11:30:00,31.27,31.36,31.14,31.24,1272100.0,24.8204,24.8918,24.7172,24.7966,1272100.0
2012-07-25 12:00:00,31.25,31.36,31.19,31.24,1092100.0,24.8045,24.8918,24.7569,24.7966,1092100.0
2012-07-25 12:30:00,31.24,31.52,31.23,31.51,976300.0,24.7966,25.0188,24.7887,25.0109,976300.0
2012-07-25 13:00:00,31.51,31.8,31.49,31.78,1611300.0,25.0109,25.2411,24.995,25.2252,1611300.0
2012-07-25 13:30:00,31.78,31.96,31.73,31.9,1739500.0,25.2252,25.3681,25.1855,25.3205,1739500.0
2012-07-25 14:00:00,31.9,31.95,31.82,31.95,1506400.0,25.3205,25.3602,25.257,25.3602,1506400.0
2012-07-25 14:30:00,31.94,31.99,31.8,31.81,1077400.0,25.3522,25.3919,25.2411,25.249,1077400.0
2012-07-25 15:00:00,31.8,31.82,31.42,31.48,1511000.0,25.2411,25.257,24.9395,24.9871,1511000.0
2012-07-25 15:30:00,31.48,31.5,31.37,31.42,2521600.0,24.9871,25.003,24.8998,24.9395,2521600.0
2012-07-26 09:30:00,32.24,32.26,31.8,31.88,2242600.0,25.5903,25.6062,25.2411,25.3046,2242600.0
2012-07-26 10:00:00,31.88,32.15,31.8,31.93,1139400.0,25.3046,25.5189,25.2411,25.3443,1139400.0
2012-07-26 10:30:00,31.93,32.0,31.73,31.97,1222200.0,25.3443,25.3998,25.1855,25.376,1222200.0
2012-07-26 11:00:00,31.98,32.1,31.87,31.89,1248800.0,25.384,25.4792,25.2967,25.3125,1248800.0
2012-07-26 11:30:00,31.89,31.91,31.68,31.9,1014600.0,25.3125,25.3284,25.1458,25.3205,1014600.0
2012-07-26 12:00:00,31.89,32.05,31.83,32.05,579500.0,25.3125,25.4395,25.2649,25.4395,579500.0
2012-07-26 12:30:00,32.05,32.14,31.95,32.13,716300.0,25.4395,25.511,25.3602,25.503,716300.0
2012-07-26 13:00:00,32.13,32.36,32.11,32.34,1258900.0,25.503,25.6856,25.4872,25.6697,1258900.0
2012-07-26 13:30:00,32.34,32.38,32.12,32.18,922800.0,25.6697,25.7015,25.4951,25.5427,922800.0
2012-07-26 14:00:00,32.17,32.28,32.15,32.26,616800.0,25.5348,25.6221,25.5189,25.6062,616800.0
2012-07-26 14:30:00,32.26,32.37,32.16,32.35,701900.0,25.6062,25.6935,25.5268,25.6777,701900.0
2012-07-26 15:00:00,32.36,32.38,32.23,32.37,1125200.0,25.6856,25.7015,25.5824,25.6935,1125200.0
2012-07-26 15:30:00,32.36,32.5,32.28,32.3,2563000.0,25.6856,25.7967,25.6221,25.638,2563000.0
2012-07-27 09:30:00,32.6,32.73,32.41,32.62,1973700.0,25.8761,25.9793,25.7253,25.892,1973700.0
2012-07-27 10:00:00,32.62,32.66,32.4,32.6,1489800.0,25.892,25.9237,25.7173,25.8761,1489800.0
2012-07-27 10:30:00,32.6,32.94,32.59,32.89,1599500.0,25.8761,26.146,25.8682,26.1063,1599500.0
2012-07-27 11:00:00,32.89,33.02,32.8,33.02,1184500.0,26.1063,26.2095,26.0348,26.2095,1184500.0
2012-07-27 11:30:00,33.01,33.04,32.91,32.99,846000.0,26.2015,26.2253,26.1222,26.1857,846000.0
2012-07-27 12:00:00,32.99,32.99,32.83,32.88,528500.0,26.1857,26.1857,26.0587,26.0983,528500.0
2012-07-27 12:30:00,32.88,32.96,32.86,32.93,410200.0,26.0983,26.1618,26.0825,26.138,410200.0
2012-07-27 13:00:00,32.93,33.19,32.89,33.19,829400.0,26.138,26.3444,26.1063,26.3444,829400.0
2012-07-27 13:30:00,33.19,33.62,33.19,33.53,2776800.0,26.3444,26.6857,26.3444,26.6143,2776800.0
2012-07-27 14:00:00,33.52,33.59,33.41,33.47,1361600.0,26.6063,26.6619,26.519,26.5667,1361600.0
2012-07-27 14:30:00,33.48,33.69,33.46,33.69,946900.0,26.5746,26.7413,26.5587,26.7413,946900.0
2012-07-27 15:00:00,33.69,33.84,33.64,33.71,1355100.0,26.7413,26.8603,26.7016,26.7572,1355100.0
2012-07-27 15:30:00,33.71,33.75,33.44,33.49,2662300.0,26.7572,26.7889,26.5428,26.5825,2662300.0
2012-07-30 09:30:00,33.48,33.97,33.48,33.92,1699900.0,26.5746,26.9635,26.5746,26.9238,1699900.0
2012-07-30 10:00:00,33.91,34.04,33.75,33.9,1243700.0,26.9159,27.0191,26.7889,26.908,1243700.0
2012-07-30 10:30:00,33.9,34.08,33.75,33.77,893100.0,26.908,27.0508,26.7889,26.8048,893100.0
2012-07-30 11:00:00,33.77,33.8,33.52,33.61,913500.0,26.8048,26.8286,26.6063,26.6778,913500.0
2012-07-30 11:30:00,33.61,33.72,33.5,33.66,768500.0,26.6778,26.7651,26.5905,26.7175,768500.0
2012-07-30 12:00:00,33.66,33.67,33.56,33.6,344900.0,26.7175,26.7254,26.6381,26.6698,344900.0
2012-07-30 12:30:00,33.6,33.73,33.55,33.69,353000.0,26.6698,26.773,26.6302,26.7413,353000.0
2012-07-30 13:00:00,33.68,33.86,33.66,33.81,494500.0,26.7333,26.8762,26.7175,26.8365,494500.0
2012-07-30 13:30:00,33.81,33.92,33.77,33.84,455300.0,26.8365,26.9238,26.8048,26.8603,455300.0
2012-07-30 14:00:00,33.84,33.95,33.72,33.95,531200.0,26.8603,26.9476,26.7651,26.9476,531200.0
2012-07-30 14:30:00,33.94,34.05,33.94,34.03,819900.0,26.9397,27.027,26.9397,27.0111,819900.0
2012-07-30 15:00:00,34.02,34.05,33.85,33.99,833700.0,27.0032,27.027,26.8683,26.9794,833700.0
2012-07-30 15:30:00,34.0,34.08,33.94,34.0,1757000.0,26.9873,27.0508,26.9397,26.9873,1757000.0
2012-07-31 09:30:00,34.03,34.3,33.76,33.85,1432900.0,27.0111,27.2255,26.7968,26.8683,1432900.0
2012-07-31 10:00:00,33.86,34.09,33.62,33.97,936000.0,26.8762,27.0588,26.6857,26.9635,936000.0
2012-07-31 10:30:00,33.97,34.06,33.86,33.94,758300.0,26.9635,27.035,26.8762,26.9397,758300.0
2012-07-31 11:00:00,33.94,34.09,33.91,33.94,636700.0,26.9397,27.0588,26.9159,26.9397,636700.0
2012-07-31 11:30:00,33.93,33.98,33.84,33.96,400900.0,26.9318,26.9715,26.8603,26.9556,400900.0
2012-07-31 12:00:00,33.96,33.96,33.59,33.65,684900.0,26.9556,26.9556,26.6619,26.7095,684900.0
2012-07-31 12:30:00,33.65,33.69,33.57,33.65,526900.0,26.7095,26.7413,26.646,26.7095,526900.0
2012-07-31 13:00:00,33.65,33.8,33.63,33.78,457600.0,26.7095,26.8286,26.6937,26.8127,457600.0
2012-07-31 13:30:00,33.79,33.81,33.73,33.73,352600.0,26.8206,26.8365,26.773,26.773,352600.0
2012-07-31 14:00:00,33.73,33.95,33.7,33.94,521800.0,26.773,26.9476,26.7492,26.9397,521800.0
2012-07-31 14:30:00,33.95,33.95,33.75,33.76,399300.0,26.9476,26.9476,26.7889,26.7968,399300.0
2012-07-31 15:00:00,33.75,33.77,33.69,33.75,562800.0,26.7889,26.8048,26.7413,26.7889,562800.0
2012-07-31 15:30:00,33.75,33.77,33.56,33.66,1725200.0,26.7889,26.8048,26.6381,26.7175,1725200.0
2012-08-01 09:30:00,33.58,33.71,33.38,33.43,2271100.0,26.654,26.7572,26.4952,26.5349,2271100.0
2012-08-01 10:00:00,33.41,33.51,33.22,33.38,1521100.0,26.519,26.5984,26.3682,26.4952,1521100.0
2012-08-01 10:30:00,33.39,33.55,33.33,33.49,1028200.0,26.5032,26.6302,26.4555,26.5825,1028200.0
2012-08-01 11:00:00,33.49,33.51,33.36,33.44,529100.0,26.5825,26.5984,26.4793,26.5428,529100.0
2012-08-01 11:30:00,33.43,33.7,33.37,33.7,699700.0,26.5349,26.7492,26.4873,26.7492,699700.0
2012-08-01 12:00:00,33.71,33.79,33.64,33.77,518400.0,26.7572,26.8206,26.7016,26.8048,518400.0
2012-08-01 12:30:00,33.77,33.95,33.71,33.77,497600.0,26.8048,26.9476,26.7572,26.8048,497600.0
2012-08-01 13:00:00,33.78,33.87,33.75,33.78,458300.0,26.8127,26.8841,26.7889,26.8127,458300.0
2012-08-01 13:30:00,33.78,33.87,33.69,33.7,317100.0,26.8127,26.8841,26.7413,26.7492,317100.0
2012-08-01 14:00:00,33.7,33.85,33.45,33.82,1087500.0,26.7492,26.8683,26.5508,26.8445,1087500.0
2012-08-01 14:30:00,33.82,33.84,33.58,33.69,752500.0,26.8445,26.8603,26.654,26.7413,752500.0
2012-08-01 15:00:00,33.69,33.79,33.59,33.73,797000.0,26.7413,26.8206,26.6619,26.773,797000.0
2012-08-01 15:30:00,33.73,33.74,33.55,33.57,955800.0,26.773,26.781,26.6302,26.646,955800.0
2012-08-02 09:30:00,32.91,33.13,32.52,33.08,1651100.0,26.1222,26.2968,25.8126,26.2571,1651100.0
2012-08-02 10:00:00,33.06,33.37,32.97,33.3,1180200.0,26.2412,26.4873,26.1698,26.4317,1180200.0
2012-08-02 10:30:00,33.29,33.3,32.88,32.9,1110300.0,26.4238,26.4317,26.0983,26.1142,1110300.0
2012-08-02 11:00:00,32.89,32.98,32.62,32.71,959500.0,26.1063,26.1777,25.892,25.9634,959500.0
2012-08-02 11:30:00,32.71,32.76,32.53,32.68,882400.0,25.9634,26.0031,25.8205,25.9396,882400.0
2012-08-02 12:00:00,32.68,32.8,32.67,32.67,622100.0,25.9396,26.0348,25.9317,25.9317,622100.0
2012-08-02 12:30:00,32.67,32.67,32.48,32.53,781800.0,25.9317,25.9317,25.7808,25.8205,781800.0
2012-08-02 13:00:00,32.54,32.58,32.49,32.53,478400.0,25.8285,25.8602,25.7888,25.8205,478400.0
2012-08-02 13:30:00,32.53,32.54,32.33,32.34,679800.0,25.8205,25.8285,25.6618,25.6697,679800.0
2012-08-02 14:00:00,32.33,32.46,32.32,32.41,665500.0,25.6618,25.765,25.6538,25.7253,665500.0
2012-08-02 14:30:00,32.4,32.59,32.38,32.52,585600.0,25.7173,25.8682,25.7015,25.8126,585600.0
2012-08-02 15:00:00,32.52,32.64,32.5,32.5,745700.0,25.8126,25.9078,25.7967,25.7967,745700.0
2012-08-02 15:30:00,32.51,32.72,32.46,32.69,2391400.0,25.8047,25.9713,25.765,25.9475,2391400.0
2012-08-03 09:30:00,33.32,33.4,33.01,33.39,1614500.0,26.4476,26.5111,26.2015,26.5032,1614500.0
2012-08-03 10:00:00,33.4,33.51,33.26,33.41,1150100.0,26.5111,26.5984,26.4,26.519,1150100.0
2012-08-03 10:30:00,33.42,33.49,33.29,33.46,679600.0,26.527,26.5825,26.4238,26.5587,679600.0
2012-08-03 11:00:00,33.46,33.54,33.37,33.52,827100.0,26.5587,26.6222,26.4873,26.6063,827100.0
2012-08-03 11:30:00,33.53,33.83,33.52,33.8,886200.0,26.6143,26.8524,26.6063,26.8286,886200.0
2012-08-03 12:00:00,33.8,33.85,33.63,33.68,665200.0,26.8286,26.8683,26.6937,26.7333,665200.0
2012-08-03 12:30:00,33.68,33.73,33.65,33.69,373300.0,26.7333,26.773,26.7095,26.7413,373300.0
2012-08-03 13:00:00,33.7,33.75,33.63,33.65,480200.0,26.7492,26.7889,26.6937,26.7095,480200.0
2012-08-03 13:30:00,33.66,33.68,33.55,33.68,381200.0,26.7175,26.7333,26.6302,26.7333,381200.0
2012-08-03 14:00:00,33.68,33.85,33.68,33.8,771100.0,26.7333,26.8683,26.7333,26.8286,771100.0
2012-08-03 14:30:00,33.8,33.86,33.71,33.75,897200.0,26.8286,26.8762,26.7572,26.7889,897200.0
2012-08-03 15:00:00,33.74,33.79,33.66,33.68,644200.0,26.781,26.8206,26.7175,26.7333,644200.0
2012-08-03 15:30:00,33.68,33.7,33.4,33.5,2223500.0,26.7333,26.7492,26.5111,26.5905,2223500.0
2012-08-06 09:30:00,33.65,34.29,33.62,34.26,1774500.0,26.7095,27.2175,26.6857,27.1937,1774500.0
2012-08-06 10:00:00,34.27,34.43,34.2,34.38,1434100.0,27.2016,27.3286,27.1461,27.289,1434100.0
2012-08-06 10:30:00,34.38,34.8,34.37,34.8,1554600.0,27.289,27.6223,27.281,27.6223,1554600.0
2012-08-06 11:00:00,34.8,34.9,34.59,34.59,1164700.0,27.6223,27.7017,27.4556,27.4556,1164700.0
2012-08-06 11:30:00,34.59,34.69,34.51,34.57,879100.0,27.4556,27.535,27.3921,27.4398,879100.0
2012-08-06 12:00:00,34.57,34.58,34.4,34.48,803700.0,27.4398,27.4477,27.3048,27.3683,803700.0
2012-08-06 12:30:00,34.49,34.61,34.48,34.58,695100.0,27.3763,27.4715,27.3683,27.4477,695100.0
2012-08-06 13:00:00,34.58,34.61,34.46,34.52,802100.0,27.4477,27.4715,27.3525,27.4001,802100.0
2012-08-06 13:30:00,34.53,34.56,34.4,34.49,816900.0,27.408,27.4318,27.3048,27.3763,816900.0
2012-08-06 14:00:00,34.49,34.57,34.47,34.49,800200.0,27.3763,27.4398,27.3604,27.3763,800200.0
2012-08-06 14:30:00,34.5,34.55,34.43,34.53,897800.0,27.3842,27.4239,27.3286,27.408,897800.0
2012-08-06 15:00:00,34.52,34.57,34.45,34.52,1164600.0,27.4001,27.4398,27.3445,27.4001,1164600.0
2012-08-06 15:30:00,34.52,34.54,34.31,34.35,2684300.0,27.4001,27.416,27.2334,27.2651,2684300.0
2012-08-07 09:30:00,34.81,35.08,34.65,34.93,2277800.0,27.6303,27.8446,27.5033,27.7255,2277800.0
2012-08-07 10:00:00,34.93,35.08,34.87,35.08,1450500.0,27.7255,27.8446,27.6779,27.8446,1450500.0
2012-08-07 10:30:00,35.07,35.15,35.04,35.09,1218900.0,27.8366,27.9001,27.8128,27.8525,1218900.0
2012-08-07 11:00:00,35.09,35.31,35.04,35.31,1197300.0,27.8525,28.0271,27.8128,28.0271,1197300.0
2012-08-07 11:30:00,35.3,35.6,35.3,35.57,1710900.0,28.0192,28.2573,28.0192,28.2335,1710900.0
2012-08-07 12:00:00,35.57,35.63,35.37,35.38,1152200.0,28.2335,28.2811,28.0748,28.0827,1152200.0
2012-08-07 12:30:00,35.38,35.55,35.38,35.51,637000.0,28.0827,28.2176,28.0827,28.1859,637000.0
2012-08-07 13:00:00,35.51,35.57,35.39,35.4,598000.0,28.1859,28.2335,28.0906,28.0986,598000.0
2012-08-07 13:30:00,35.39,35.5,35.29,35.33,638000.0,28.0906,28.178,28.0113,28.043,638000.0
2012-08-07 14:00:00,35.34,35.39,35.25,35.34,727900.0,28.051,28.0906,27.9795,28.051,727900.0
2012-08-07 14:30:00,35.33,35.48,35.33,35.41,729100.0,28.043,28.1621,28.043,28.1065,729100.0
2012-08-07 15:00:00,35.41,35.42,35.29,35.4,928100.0,28.1065,28.1145,28.0113,28.0986,928100.0
2012-08-07 15:30:00,35.4,35.43,35.26,35.28,2149800.0,28.0986,28.1224,27.9875,28.0033,2149800.0
2012-08-08 09:30:00,35.05,35.83,35.04,35.8,1904300.0,27.8208,28.4399,27.8128,28.4161,1904300.0
2012-08-08 10:00:00,35.81,35.93,35.61,35.85,1570300.0,28.424,28.5193,28.2653,28.4558,1570300.0
2012-08-08 10:30:00,35.85,35.88,35.66,35.81,991800.0,28.4558,28.4796,28.305,28.424,991800.0
2012-08-08 11:00:00,35.8,35.82,35.7,35.73,1005500.0,28.4161,28.432,28.3367,28.3605,1005500.0
2012-08-08 11:30:00,35.73,35.82,35.61,35.64,670400.0,28.3605,28.432,28.2653,28.2891,670400.0
2012-08-08 12:00:00,35.63,35.75,35.56,35.69,670900.0,28.2811,28.3764,28.2256,28.3288,670900.0
2012-08-08 12:30:00,35.69,35.71,35.6,35.67,672400.0,28.3288,28.3446,28.2573,28.3129,672400.0
2012-08-08 13:00:00,35.67,35.72,35.64,35.65,476200.0,28.3129,28.3526,28.2891,28.297,476200.0
2012-08-08 13:30:00,35.65,35.72,35.62,35.7,376900.0,28.297,28.3526,28.2732,28.3367,376900.0
2012-08-08 14:00:00,35.7,35.71,35.49,35.53,1006100.0,28.3367,28.3446,28.17,28.2018,1006100.0
2012-08-08 14:30:00,35.53,35.58,35.46,35.47,710100.0,28.2018,28.2415,28.1462,28.1541,710100.0
2012-08-08 15:00:00,35.48,35.72,35.47,35.71,1115300.0,28.1621,28.3526,28.1541,28.3446,1115300.0
2012-08-08 15:30:00,35.71,35.75,35.58,35.63,1697300.0,28.3446,28.3764,28.2415,28.2811,1697300.0
2012-08-09 09:30:00,35.43,35.78,35.41,35.56,1484700.0,28.1224,28.4002,28.1065,28.2256,1484700.0
2012-08-09 10:00:00,35.57,35.91,35.56,35.79,1007700.0,28.2335,28.5034,28.2256,28.4081,1007700.0
2012-08-09 10:30:00,35.8,36.09,35.75,36.09,1394500.0,28.4161,28.6463,28.3764,28.6463,1394500.0
2012-08-09 11:00:00,36.08,36.15,35.99,36.02,1060000.0,28.6383,28.6939,28.5669,28.5907,1060000.0
2012-08-09 11:30:00,36.02,36.14,35.86,35.9,931400.0,28.5907,28.686,28.4637,28.4955,931400.0
2012-08-09 12:00:00,35.9,36.1,35.89,36.09,841900.0,28.4955,28.6542,28.4875,28.6463,841900.0
2012-08-09 12:30:00,36.1,36.27,36.08,36.27,655600.0,28.6542,28.7891,28.6383,28.7891,655600.0
2012-08-09 13:00:00,36.26,36.3,36.13,36.25,806300.0,28.7812,28.813,28.678,28.7733,806300.0
2012-08-09 13:30:00,36.25,36.27,36.18,36.25,749100.0,28.7733,28.7891,28.7177,28.7733,749100.0
2012-08-09 14:00:00,36.24,36.27,36.17,36.2,433700.0,28.7653,28.7891,28.7098,28.7336,433700.0
2012-08-09 14:30:00,36.21,36.27,36.19,36.24,479200.0,28.7415,28.7891,28.7256,28.7653,479200.0
2012-08-09 15:00:00,36.24,36.25,36.1,36.15,635100.0,28.7653,28.7733,28.6542,28.6939,635100.0
2012-08-09 15:30:00,36.15,36.2,35.95,35.99,2177200.0,28.6939,28.7336,28.5351,28.5669,2177200.0
2012-08-10 09:30:00,35.79,36.0,35.55,35.87,1521500.0,28.4081,28.5748,28.2176,28.4716,1521500.0
2012-08-10 10:00:00,35.86,36.25,35.83,36.23,1562500.0,28.4637,28.7733,28.4399,28.7574,1562500.0
2012-08-10 10:30:00,36.23,36.4,36.21,36.32,1461300.0,28.7574,28.8923,28.7415,28.8288,1461300.0
2012-08-10 11:00:00,36.32,36.5,36.19,36.5,1249200.0,28.8288,28.9717,28.7256,28.9717,1249200.0
2012-08-10 11:30:00,36.5,36.57,36.37,36.56,1060700.0,28.9717,29.0273,28.8685,29.0193,1060700.0
2012-08-10 12:00:00,36.56,36.56,36.29,36.37,762300.0,29.0193,29.0193,28.805,28.8685,762300.0
2012-08-10 12:30:00,36.37,36.43,36.29,36.3,459200.0,28.8685,28.9161,28.805,28.813,459200.0
2012-08-10 13:00:00,36.3,36.35,36.24,36.24,423200.0,28.813,28.8526,28.7653,28.7653,423200.0
2012-08-10 13:30:00,36.24,36.3,36.19,36.25,477200.0,28.7653,28.813,28.7256,28.7733,477200.0
2012-08-10 14:00:00,36.25,36.31,36.21,36.21,354500.0,28.7733,28.8209,28.7415,28.7415,354500.0
2012-08-10 14:30:00,36.22,36.28,36.17,36.23,509600.0,28.7495,28.7971,28.7098,28.7574,509600.0
2012-08-10 15:00:00,36.23,36.31,36.21,36.25,653700.0,28.7574,28.8209,28.7415,28.7733,653700.0
2012-08-10 15:30:00,36.25,36.35,36.22,36.3,1873400.0,28.7733,28.8526,28.7495,28.813,1873400.0
2012-08-13 09:30:00,36.13,36.55,36.0,36.37,1885100.0,28.678,29.0114,28.5748,28.8685,1885100.0
2012-08-13 10:00:00,36.38,36.44,35.87,35.9,1531300.0,28.8764,28.9241,28.4716,28.4955,1531300.0
2012-08-13 10:30:00,35.89,35.95,35.65,35.65,1267700.0,28.4875,28.5351,28.297,28.297,1267700.0
2012-08-13 11:00:00,35.65,35.7,35.56,35.63,1125600.0,28.297,28.3367,28.2256,28.2811,1125600.0
2012-08-13 11:30:00,35.63,35.71,35.57,35.59,500400.0,28.2811,28.3446,28.2335,28.2494,500400.0
2012-08-13 12:00:00,35.59,35.62,35.54,35.55,430300.0,28.2494,28.2732,28.2097,28.2176,430300.0
2012-08-13 12:30:00,35.55,35.61,35.53,35.56,597300.0,28.2176,28.2653,28.2018,28.2256,597300.0
2012-08-13 13:00:00,35.56,35.6,35.42,35.44,852200.0,28.2256,28.2573,28.1145,28.1303,852200.0
2012-08-13 13:30:00,35.44,35.51,35.31,35.48,843000.0,28.1303,28.1859,28.0271,28.1621,843000.0
2012-08-13 14:00:00,35.49,35.5,35.43,35.48,807300.0,28.17,28.178,28.1224,28.1621,807300.0
2012-08-13 14:30:00,35.48,35.52,35.45,35.49,615700.0,28.1621,28.1938,28.1383,28.17,615700.0
2012-08-13 15:00:00,35.48,35.53,35.41,35.42,856800.0,28.1621,28.2018,28.1065,28.1145,856800.0
2012-08-13 15:30:00,35.41,35.52,35.41,35.49,2674900.0,28.1065,28.1938,28.1065,28.17,2674900.0
2012-08-14 09:30:00,35.59,35.7,35.08,35.27,2052900.0,28.2494,28.3367,27.8446,27.9954,2052900.0
2012-08-14 10:00:00,35.28,35.45,35.23,35.28,875100.0,28.0033,28.1383,27.9636,28.0033,875100.0
2012-08-14 10:30:00,35.28,35.4,35.2,35.37,886300.0,28.0033,28.0986,27.9398,28.0748,886300.0
2012-08-14 11:00:00,35.37,35.44,35.3,35.39,439100.0,28.0748,28.1303,28.0192,28.0906,439100.0
2012-08-14 11:30:00,35.4,35.5,35.35,35.44,476400.0,28.0986,28.178,28.0589,28.1303,476400.0
2012-08-14 12:00:00,35.44,35.45,35.33,35.37,267800.0,28.1303,28.1383,28.043,28.0748,267800.0
2012-08-14 12:30:00,35.37,35.43,35.21,35.34,475800.0,28.0748,28.1224,27.9478,28.051,475800.0
2012-08-14 13:00:00,35.35,35.36,35.16,35.19,366700.0,28.0589,28.0668,27.9081,27.9319,366700.0
2012-08-14 13:30:00,35.19,35.24,35.15,35.18,352000.0,27.9319,27.9716,27.9001,27.924,352000.0
2012-08-14 14:00:00,35.18,35.19,35.14,35.16,260700.0,27.924,27.9319,27.8922,27.9081,260700.0
2012-08-14 14:30:00,35.16,35.21,35.12,35.2,264600.0,27.9081,27.9478,27.8763,27.9398,264600.0
2012-08-14 15:00:00,35.21,35.21,35.06,35.08,391500.0,27.9478,27.9478,27.8287,27.8446,391500.0
2012-08-14 15:30:00,35.08,35.09,34.91,35.04,1997000.0,27.8446,27.8525,27.7096,27.8128,1997000.0
2012-08-15 09:30:00,34.83,34.84,34.35,34.62,1829500.0,27.6461,27.6541,27.2651,27.4795,1829500.0
2012-08-15 10:00:00,34.63,34.71,34.27,34.39,1102400.0,27.4874,27.5509,27.2016,27.2969,1102400.0
2012-08-15 10:30:00,34.39,34.49,34.2,34.45,991600.0,27.2969,27.3763,27.1461,27.3445,991600.0
2012-08-15 11:00:00,34.45,34.5,34.36,34.43,806000.0,27.3445,27.3842,27.2731,27.3286,806000.0
2012-08-15 11:30:00,34.43,34.7,34.42,34.62,667200.0,27.3286,27.543,27.3207,27.4795,667200.0
2012-08-15 12:00:00,34.63,34.68,34.54,34.55,367500.0,27.4874,27.5271,27.416,27.4239,367500.0
2012-08-15 12:30:00,34.56,34.58,34.5,34.54,315900.0,27.4318,27.4477,27.3842,27.416,315900.0
2012-08-15 13:00:00,34.54,34.6,34.5,34.59,330100.0,27.416,27.4636,27.3842,27.4556,330100.0
2012-08-15 13:30:00,34.59,34.67,34.58,34.63,327400.0,27.4556,27.5191,27.4477,27.4874,327400.0
2012-08-15 14:00:00,34.63,34.69,34.54,34.68,328000.0,27.4874,27.535,27.416,27.5271,328000.0
2012-08-15 14:30:00,34.69,34.88,34.68,34.81,630000.0,27.535,27.6858,27.5271,27.6303,630000.0
2012-08-15 15:00:00,34.8,34.83,34.64,34.66,653900.0,27.6223,27.6461,27.4953,27.5112,653900.0
2012-08-15 15:30:00,34.66,34.78,34.62,34.76,1499100.0,27.5112,27.6065,27.4795,27.5906,1499100.0
2012-08-16 09:30:00,34.96,35.11,34.8,34.87,1042300.0,27.7493,27.8684,27.6223,27.6779,1042300.0
2012-08-16 10:00:00,34.87,34.91,34.74,34.87,721300.0,27.6779,27.7096,27.5747,27.6779,721300.0
2012-08-16 10:30:00,34.87,35.2,34.85,35.16,1157000.0,27.6779,27.9398,27.662,27.9081,1157000.0
2012-08-16 11:00:00,35.16,35.23,35.03,35.1,820000.0,27.9081,27.9636,27.8049,27.8605,820000.0
2012-08-16 11:30:00,35.1,35.49,35.09,35.44,915000.0,27.8605,28.17,27.8525,28.1303,915000.0
2012-08-16 12:00:00,35.44,35.44,35.25,35.26,649500.0,28.1303,28.1303,27.9795,27.9875,649500.0
2012-08-16 12:30:00,35.26,35.32,35.2,35.31,555700.0,27.9875,28.0351,27.9398,28.0271,555700.0
2012-08-16 13:00:00,35.3,35.42,35.23,35.37,438600.0,28.0192,28.1145,27.9636,28.0748,438600.0
2012-08-16 13:30:00,35.37,35.44,35.3,35.43,463200.0,28.0748,28.1303,28.0192,28.1224,463200.0
2012-08-16 14:00:00,35.43,35.51,35.39,35.41,497800.0,28.1224,28.1859,28.0906,28.1065,497800.0
2012-08-16 14:30:00,35.41,35.51,35.39,35.39,574800.0,28.1065,28.1859,28.0906,28.0906,574800.0
2012-08-16 15:00:00,35.39,35.47,35.36,35.43,529000.0,28.0906,28.1541,28.0668,28.1224,529000.0
2012-08-16 15:30:00,35.43,35.48,35.22,35.3,1991600.0,28.1224,28.1621,27.9557,28.0192,1991600.0
2012-08-17 09:30:00,35.64,35.84,35.53,35.73,2298800.0,28.2891,28.4478,28.2018,28.3605,2298800.0
2012-08-17 10:00:00,35.73,35.79,35.57,35.62,1277600.0,28.3605,28.4081,28.2335,28.2732,1277600.0
2012-08-17 10:30:00,35.63,35.64,35.3,35.47,1140400.0,28.2811,28.2891,28.0192,28.1541,1140400.0
2012-08-17 11:00:00,35.47,35.53,35.39,35.47,695100.0,28.1541,28.2018,28.0906,28.1541,695100.0
2012-08-17 11:30:00,35.46,35.54,35.39,35.43,455600.0,28.1462,28.2097,28.0906,28.1224,455600.0
2012-08-17 12:00:00,35.42,35.47,35.33,35.45,580400.0,28.1145,28.1541,28.043,28.1383,580400.0
2012-08-17 12:30:00,35.45,35.49,35.35,35.48,533000.0,28.1383,28.17,28.0589,28.1621,533000.0
2012-08-17 13:00:00,35.47,35.6,35.47,35.54,395900.0,28.1541,28.2573,28.1541,28.2097,395900.0
2012-08-17 13:30:00,35.53,35.55,35.42,35.43,365100.0,28.2018,28.2176,28.1145,28.1224,365100.0
2012-08-17 14:00:00,35.43,35.47,35.35,35.43,347300.0,28.1224,28.1541,28.0589,28.1224,347300.0
2012-08-17 14:30:00,35.43,35.48,35.37,35.37,232200.0,28.1224,28.1621,28.0748,28.0748,232200.0
2012-08-17 15:00:00,35.38,35.47,35.31,35.33,582300.0,28.0827,28.1541,28.0271,28.043,582300.0
2012-08-17 15:30:00,35.34,35.38,35.26,35.33,1461400.0,28.051,28.0827,27.9875,28.043,1461400.0
2012-08-20 09:30:00,35.08,35.24,34.89,35.01,1880100.0,27.8446,27.9716,27.6938,27.789,1880100.0
2012-08-20 10:00:00,35.01,35.07,34.8,34.95,982600.0,27.789,27.8366,27.6223,27.7414,982600.0
2012-08-20 10:30:00,34.95,34.95,34.82,34.9,860500.0,27.7414,27.7414,27.6382,27.7017,860500.0
2012-08-20 11:00:00,34.91,35.06,34.88,35.0,538300.0,27.7096,27.8287,27.6858,27.7811,538300.0
2012-08-20 11:30:00,35.0,35.28,34.97,35.23,671800.0,27.7811,28.0033,27.7573,27.9636,671800.0
2012-08-20 12:00:00,35.24,35.48,35.23,35.35,717800.0,27.9716,28.1621,27.9636,28.0589,717800.0
2012-08-20 12:30:00,35.35,35.37,35.27,35.3,439400.0,28.0589,28.0748,27.9954,28.0192,439400.0
2012-08-20 13:00:00,35.3,35.4,35.25,35.25,302000.0,28.0192,28.0986,27.9795,27.9795,302000.0
2012-08-20 13:30:00,35.26,35.28,35.16,35.27,404400.0,27.9875,28.0033,27.9081,27.9954,404400.0
2012-08-20 14:00:00,35.28,35.37,35.23,35.35,365100.0,28.0033,28.0748,27.9636,28.0589,365100.0
2012-08-20 14:30:00,35.36,35.41,35.33,35.36,372500.0,28.0668,28.1065,28.043,28.0668,372500.0
2012-08-20 15:00:00,35.35,35.41,35.3,35.37,448800.0,28.0589,28.1065,28.0192,28.0748,448800.0
2012-08-20 15:30:00,35.37,35.44,35.32,35.37,1420200.0,28.0748,28.1303,28.0351,28.0748,1420200.0
2012-08-21 09:30:00,36.02,36.83,35.99,36.83,3789200.0,28.5907,29.2336,28.5669,29.2336,3789200.0
2012-08-21 10:00:00,36.82,37.17,36.77,37.16,4123200.0,29.2257,29.5035,29.186,29.4956,4123200.0
2012-08-21 10:30:00,37.15,37.25,36.94,37.08,2517700.0,29.4876,29.567,29.3209,29.4321,2517700.0
2012-08-21 11:00:00,37.08,37.21,36.93,36.99,2317800.0,29.4321,29.5353,29.313,29.3606,2317800.0
2012-08-21 11:30:00,36.98,37.08,36.73,36.73,1888200.0,29.3527,29.4321,29.1543,29.1543,1888200.0
2012-08-21 12:00:00,36.73,36.91,36.71,36.87,1229800.0,29.1543,29.2971,29.1384,29.2654,1229800.0
2012-08-21 12:30:00,36.88,36.96,36.69,36.75,992000.0,29.2733,29.3368,29.1225,29.1701,992000.0
2012-08-21 13:00:00,36.74,36.76,36.59,36.71,967100.0,29.1622,29.1781,29.0431,29.1384,967100.0
2012-08-21 13:30:00,36.71,36.78,36.54,36.65,879100.0,29.1384,29.1939,29.0034,29.0908,879100.0
2012-08-21 14:00:00,36.63,36.7,36.6,36.68,739100.0,29.0749,29.1304,29.0511,29.1146,739100.0
2012-08-21 14:30:00,36.69,36.74,36.6,36.62,1106200.0,29.1225,29.1622,29.0511,29.0669,1106200.0
2012-08-21 15:00:00,36.61,36.62,36.38,36.43,1258100.0,29.059,29.0669,28.8764,28.9161,1258100.0
2012-08-21 15:30:00,36.44,36.63,36.42,36.5,2370900.0,28.9241,29.0749,28.9082,28.9717,2370900.0
2012-08-22 09:30:00,36.26,36.66,36.17,36.46,1255300.0,28.7812,29.0987,28.7098,28.9399,1255300.0
2012-08-22 10:00:00,36.47,36.63,36.38,36.63,648100.0,28.9479,29.0749,28.8764,29.0749,648100.0
2012-08-22 10:30:00,36.64,36.66,36.33,36.33,923500.0,29.0828,29.0987,28.8368,28.8368,923500.0
2012-08-22 11:00:00,36.33,36.52,36.3,36.35,945300.0,28.8368,28.9876,28.813,28.8526,945300.0
2012-08-22 11:30:00,36.34,36.34,36.2,36.28,478000.0,28.8447,28.8447,28.7336,28.7971,478000.0
2012-08-22 12:00:00,36.28,36.35,36.15,36.21,464700.0,28.7971,28.8526,28.6939,28.7415,464700.0
2012-08-22 12:30:00,36.2,36.24,36.0,36.05,541100.0,28.7336,28.7653,28.5748,28.6145,541100.0
2012-08-22 13:00:00,36.04,36.18,35.98,36.18,398700.0,28.6066,28.7177,28.559,28.7177,398700.0
2012-08-22 13:30:00,36.17,36.31,36.1,36.14,664900.0,28.7098,28.8209,28.6542,28.686,664900.0
2012-08-22 14:00:00,36.15,36.62,36.14,36.48,1688000.0,28.6939,29.0669,28.686,28.9558,1688000.0
2012-08-22 14:30:00,36.48,37.0,36.43,36.98,1700800.0,28.9558,29.3686,28.9161,29.3527,1700800.0
2012-08-22 15:00:00,36.97,36.99,36.77,36.86,1126100.0,29.3448,29.3606,29.186,29.2574,1126100.0
2012-08-22 15:30:00,36.86,37.0,36.83,36.99,2260300.0,29.2574,29.3686,29.2336,29.3606,2260300.0
2012-08-23 09:30:00,37.28,37.47,36.64,36.67,2773900.0,29.5908,29.7416,29.0828,29.1066,2773900.0
2012-08-23 10:00:00,36.68,36.92,36.62,36.82,1520100.0,29.1146,29.3051,29.0669,29.2257,1520100.0
2012-08-23 10:30:00,36.81,36.85,36.64,36.77,1216900.0,29.2178,29.2495,29.0828,29.186,1216900.0
2012-08-23 11:00:00,36.78,36.82,36.61,36.75,1008800.0,29.1939,29.2257,29.059,29.1701,1008800.0
2012-08-23 11:30:00,36.76,36.8,36.64,36.74,775500.0,29.1781,29.2098,29.0828,29.1622,775500.0
2012-08-23 12:00:00,36.74,36.78,36.57,36.74,995800.0,29.1622,29.1939,29.0273,29.1622,995800.0
2012-08-23 12:30:00,36.75,36.97,36.74,36.82,1126300.0,29.1701,29.3448,29.1622,29.2257,1126300.0
2012-08-23 13:00:00,36.82,36.83,36.62,36.69,1006800.0,29.2257,29.2336,29.0669,29.1225,1006800.0
2012-08-23 13:30:00,36.69,36.7,36.55,36.7,479900.0,29.1225,29.1304,29.0114,29.1304,479900.0
2012-08-23 14:00:00,36.69,36.8,36.66,36.71,431800.0,29.1225,29.2098,29.0987,29.1384,431800.0
2012-08-23 14:30:00,36.71,36.97,36.65,36.83,693000.0,29.1384,29.3448,29.0908,29.2336,693000.0
2012-08-23 15:00:00,36.84,36.92,36.71,36.75,861900.0,29.2416,29.3051,29.1384,29.1701,861900.0
2012-08-23 15:30:00,36.74,36.85,36.74,36.8,2701700.0,29.1622,29.2495,29.1622,29.2098,2701700.0
2012-08-24 09:30:00,36.38,36.41,35.92,35.98,1839000.0,28.8764,28.9003,28.5113,28.559,1839000.0
2012-08-24 10:00:00,35.96,36.22,35.93,36.11,1136000.0,28.5431,28.7495,28.5193,28.6621,1136000.0
2012-08-24 10:30:00,36.1,36.36,36.06,36.18,1057700.0,28.6542,28.8606,28.6225,28.7177,1057700.0
2012-08-24 11:00:00,36.18,36.31,36.0,36.02,1418900.0,28.7177,28.8209,28.5748,28.5907,1418900.0
2012-08-24 11:30:00,36.01,36.08,35.84,35.9,1203900.0,28.5828,28.6383,28.4478,28.4955,1203900.0
2012-08-24 12:00:00,35.9,36.09,35.89,36.09,499800.0,28.4955,28.6463,28.4875,28.6463,499800.0
2012-08-24 12:30:00,36.09,36.16,36.04,36.15,341100.0,28.6463,28.7018,28.6066,28.6939,341100.0
2012-08-24 13:00:00,36.15,36.15,36.02,36.03,317800.0,28.6939,28.6939,28.5907,28.5986,317800.0
2012-08-24 13:30:00,36.03,36.25,36.03,36.15,599300.0,28.5986,28.7733,28.5986,28.6939,599300.0
2012-08-24 14:00:00,36.14,36.15,36.05,36.07,423400.0,28.686,28.6939,28.6145,28.6304,423400.0
2012-08-24 14:30:00,36.07,36.08,35.91,35.93,509900.0,28.6304,28.6383,28.5034,28.5193,509900.0
2012-08-24 15:00:00,35.93,36.03,35.92,36.02,892400.0,28.5193,28.5986,28.5113,28.5907,892400.0
2012-08-24 15:30:00,36.02,36.2,36.01,36.12,1824500.0,28.5907,28.7336,28.5828,28.6701,1824500.0
2012-08-27 09:30:00,36.07,36.14,35.79,35.82,1560600.0,28.6304,28.686,28.4081,28.432,1560600.0
2012-08-27 10:00:00,35.81,35.91,35.65,35.76,857800.0,28.424,28.5034,28.297,28.3843,857800.0
2012-08-27 10:30:00,35.76,35.77,35.55,35.62,1100700.0,28.3843,28.3923,28.2176,28.2732,1100700.0
2012-08-27 11:00:00,35.62,35.79,35.55,35.78,726200.0,28.2732,28.4081,28.2176,28.4002,726200.0
2012-08-27 11:30:00,35.78,35.82,35.73,35.76,455500.0,28.4002,28.432,28.3605,28.3843,455500.0
2012-08-27 12:00:00,35.76,35.76,35.65,35.67,416700.0,28.3843,28.3843,28.297,28.3129,416700.0
2012-08-27 12:30:00,35.66,35.7,35.61,35.64,272800.0,28.305,28.3367,28.2653,28.2891,272800.0
2012-08-27 13:00:00,35.63,35.7,35.61,35.68,343600.0,28.2811,28.3367,28.2653,28.3208,343600.0
2012-08-27 13:30:00,35.69,35.72,35.6,35.68,363800.0,28.3288,28.3526,28.2573,28.3208,363800.0
2012-08-27 14:00:00,35.68,35.7,35.64,35.68,280400.0,28.3208,28.3367,28.2891,28.3208,280400.0
2012-08-27 14:30:00,35.69,35.79,35.69,35.74,364000.0,28.3288,28.4081,28.3288,28.3685,364000.0
2012-08-27 15:00:00,35.75,35.77,35.59,35.66,449000.0,28.3764,28.3923,28.2494,28.305,449000.0
2012-08-27 15:30:00,35.66,35.69,35.58,35.66,1180500.0,28.305,28.3288,28.2415,28.305,1180500.0
2012-08-28 09:30:00,35.46,36.09,35.42,35.9,1568300.0,28.1462,28.6463,28.1145,28.4955,1568300.0
2012-08-28 10:00:00,35.89,36.04,35.86,35.97,874400.0,28.4875,28.6066,28.4637,28.551,874400.0
2012-08-28 10:30:00,35.98,36.04,35.81,35.83,728500.0,28.559,28.6066,28.424,28.4399,728500.0
2012-08-28 11:00:00,35.84,35.91,35.77,35.8,425400.0,28.4478,28.5034,28.3923,28.4161,425400.0
2012-08-28 11:30:00,35.8,35.8,35.62,35.7,649300.0,28.4161,28.4161,28.2732,28.3367,649300.0
2012-08-28 12:00:00,35.7,35.79,35.7,35.73,403200.0,28.3367,28.4081,28.3367,28.3605,403200.0
2012-08-28 12:30:00,35.74,35.74,35.65,35.7,231200.0,28.3685,28.3685,28.297,28.3367,231200.0
2012-08-28 13:00:00,35.71,35.71,35.6,35.66,308900.0,28.3446,28.3446,28.2573,28.305,308900.0
2012-08-28 13:30:00,35.66,35.69,35.6,35.63,228700.0,28.305,28.3288,28.2573,28.2811,228700.0
2012-08-28 14:00:00,35.63,35.77,35.57,35.75,538000.0,28.2811,28.3923,28.2335,28.3764,538000.0
2012-08-28 14:30:00,35.75,35.83,35.66,35.71,456500.0,28.3764,28.4399,28.305,28.3446,456500.0
2012-08-28 15:00:00,35.71,35.84,35.7,35.72,448600.0,28.3446,28.4478,28.3367,28.3526,448600.0
2012-08-28 15:30:00,35.72,35.74,35.6,35.65,1117200.0,28.3526,28.3685,28.2573,28.297,1117200.0
2012-08-29 09:30:00,35.65,35.69,35.14,35.15,2418100.0,28.297,28.3288,27.8922,27.9001,2418100.0
2012-08-29 10:00:00,35.15,35.43,35.14,35.28,1552600.0,27.9001,28.1224,27.8922,28.0033,1552600.0
2012-08-29 10:30:00,35.28,35.3,35.16,35.21,1091500.0,28.0033,28.0192,27.9081,27.9478,1091500.0
2012-08-29 11:00:00,35.21,35.31,35.14,35.3,648300.0,27.9478,28.0271,27.8922,28.0192,648300.0
2012-08-29 11:30:00,35.3,35.42,35.26,35.26,498700.0,28.0192,28.1145,27.9875,27.9875,498700.0
2012-08-29 12:00:00,35.26,35.34,35.23,35.34,247800.0,27.9875,28.051,27.9636,28.051,247800.0
2012-08-29 12:30:00,35.34,35.43,35.33,35.43,294500.0,28.051,28.1224,28.043,28.1224,294500.0
2012-08-29 13:00:00,35.43,35.49,35.42,35.46,351000.0,28.1224,28.17,28.1145,28.1462,351000.0
2012-08-29 13:30:00,35.47,35.66,35.45,35.66,584400.0,28.1541,28.305,28.1383,28.305,584400.0
2012-08-29 14:00:00,35.66,35.66,35.52,35.61,518500.0,28.305,28.305,28.1938,28.2653,518500.0
2012-08-29 14:30:00,35.61,35.62,35.49,35.51,393800.0,28.2653,28.2732,28.17,28.1859,393800.0
2012-08-29 15:00:00,35.51,35.64,35.47,35.59,544500.0,28.1859,28.2891,28.1541,28.2494,544500.0
2012-08-29 15:30:00,35.59,35.66,35.53,35.57,1623800.0,28.2494,28.305,28.2018,28.2335,1623800.0
2012-08-30 09:30:00,35.38,35.39,35.05,35.05,1653000.0,28.0827,28.0906,27.8208,27.8208,1653000.0
2012-08-30 10:00:00,35.05,35.09,34.82,34.83,1319800.0,27.8208,27.8525,27.6382,27.6461,1319800.0
2012-08-30 10:30:00,34.83,34.91,34.69,34.88,1107500.0,27.6461,27.7096,27.535,27.6858,1107500.0
2012-08-30 11:00:00,34.87,35.01,34.86,34.89,776800.0,27.6779,27.789,27.67,27.6938,776800.0
2012-08-30 11:30:00,34.89,34.9,34.76,34.82,467800.0,27.6938,27.7017,27.5906,27.6382,467800.0
2012-08-30 12:00:00,34.82,34.83,34.75,34.78,386300.0,27.6382,27.6461,27.5826,27.6065,386300.0
2012-08-30 12:30:00,34.78,34.85,34.77,34.81,409300.0,27.6065,27.662,27.5985,27.6303,409300.0
2012-08-30 13:00:00,34.81,34.85,34.72,34.77,455700.0,27.6303,27.662,27.5588,27.5985,455700.0
2012-08-30 13:30:00,34.78,34.81,34.7,34.76,361600.0,27.6065,27.6303,27.543,27.5906,361600.0
2012-08-30 14:00:00,34.76,34.83,34.74,34.77,402200.0,27.5906,27.6461,27.5747,27.5985,402200.0
2012-08-30 14:30:00,34.77,34.79,34.66,34.7,592600.0,27.5985,27.6144,27.5112,27.543,592600.0
2012-08-30 15:00:00,34.7,34.75,34.66,34.73,687200.0,27.543,27.5826,27.5112,27.5668,687200.0
2012-08-30 15:30:00,34.74,34.81,34.65,34.69,1550700.0,27.5747,27.6303,27.5033,27.535,1550700.0
2012-08-31 09:30:00,35.16,35.37,34.96,35.04,1315400.0,27.9081,28.0748,27.7493,27.8128,1315400.0
2012-08-31 10:00:00,35.04,35.49,34.86,35.33,1692200.0,27.8128,28.17,27.67,28.043,1692200.0
2012-08-31 10:30:00,35.34,35.7,35.31,35.65,1304100.0,28.051,28.3367,28.0271,28.297,1304100.0
2012-08-31 11:00:00,35.66,35.83,35.63,35.74,875600.0,28.305,28.4399,28.2811,28.3685,875600.0
2012-08-31 11:30:00,35.73,35.78,35.7,35.7,494100.0,28.3605,28.4002,28.3367,28.3367,494100.0
2012-08-31 12:00:00,35.7,35.86,35.65,35.77,1075500.0,28.3367,28.4637,28.297,28.3923,1075500.0
2012-08-31 12:30:00,35.76,36.06,35.71,36.06,1005100.0,28.3843,28.6225,28.3446,28.6225,1005100.0
2012-08-31 13:00:00,36.05,36.07,35.73,35.82,803800.0,28.6145,28.6304,28.3605,28.432,803800.0
2012-08-31 13:30:00,35.81,35.99,35.78,35.9,462500.0,28.424,28.5669,28.4002,28.4955,462500.0
2012-08-31 14:00:00,35.89,36.03,35.89,36.03,577500.0,28.4875,28.5986,28.4875,28.5986,577500.0
2012-08-31 14:30:00,36.03,36.1,36.02,36.1,764300.0,28.5986,28.6542,28.5907,28.6542,764300.0
2012-08-31 15:00:00,36.09,36.1,35.92,36.08,1093800.0,28.6463,28.6542,28.5113,28.6383,1093800.0
2012-08-31 15:30:00,36.09,36.22,35.94,36.12,2525300.0,28.6463,28.7495,28.5272,28.6701,2525300.0
2012-09-04 09:30:00,36.29,36.31,35.86,35.91,1551800.0,28.805,28.8209,28.4637,28.5034,1551800.0
2012-09-04 10:00:00,35.9,35.92,35.51,35.52,2115200.0,28.4955,28.5113,28.1859,28.1938,2115200.0
2012-09-04 10:30:00,35.51,35.52,35.26,35.35,1748300.0,28.1859,28.1938,27.9875,28.0589,1748300.0
2012-09-04 11:00:00,35.38,35.51,35.33,35.48,911700.0,28.0827,28.1859,28.043,28.1621,911700.0
2012-09-04 11:30:00,35.48,35.58,35.46,35.51,521000.0,28.1621,28.2415,28.1462,28.1859,521000.0
2012-09-04 12:00:00,35.51,35.53,35.39,35.41,398700.0,28.1859,28.2018,28.0906,28.1065,398700.0
2012-09-04 12:30:00,35.41,35.62,35.4,35.59,555400.0,28.1065,28.2732,28.0986,28.2494,555400.0
2012-09-04 13:00:00,35.59,35.62,35.53,35.58,490000.0,28.2494,28.2732,28.2018,28.2415,490000.0
2012-09-04 13:30:00,35.57,35.58,35.52,35.55,379100.0,28.2335,28.2415,28.1938,28.2176,379100.0
2012-09-04 14:00:00,35.55,35.73,35.53,35.72,473700.0,28.2176,28.3605,28.2018,28.3526,473700.0
2012-09-04 14:30:00,35.72,36.01,35.72,35.8,1098800.0,28.3526,28.5828,28.3526,28.4161,1098800.0
2012-09-04 15:00:00,35.8,35.84,35.75,35.8,685400.0,28.4161,28.4478,28.3764,28.4161,685400.0
2012-09-04 15:30:00,35.82,35.83,35.6,35.63,2027700.0,28.432,28.4399,28.2573,28.2811,2027700.0
2012-09-05 09:30:00,35.86,35.86,35.16,35.36,2247800.0,28.4637,28.4637,27.9081,28.0668,2247800.0
2012-09-05 10:00:00,35.35,35.52,35.15,35.38,1887400.0,28.0589,28.1938,27.9001,28.0827,1887400.0
2012-09-05 10:30:00,35.38,35.43,35.1,35.11,1300600.0,28.0827,28.1224,27.8605,27.8684,1300600.0
2012-09-05 11:00:00,35.11,35.15,35.02,35.12,1298200.0,27.8684,27.9001,27.797,27.8763,1298200.0
2012-09-05 11:30:00,35.11,35.33,35.1,35.23,800500.0,27.8684,28.043,27.8605,27.9636,800500.0
2012-09-05 12:00:00,35.22,35.4,35.19,35.37,438700.0,27.9557,28.0986,27.9319,28.0748,438700.0
2012-09-05 12:30:00,35.37,35.41,35.3,35.33,422000.0,28.0748,28.1065,28.0192,28.043,422000.0
2012-09-05 13:00:00,35.34,35.37,35.28,35.3,320700.0,28.051,28.0748,28.0033,28.0192,320700.0
2012-09-05 13:30:00,35.3,35.3,35.06,35.16,797000.0,28.0192,28.0192,27.8287,27.9081,797000.0
2012-09-05 14:00:00,35.16,35.21,35.11,35.2,603400.0,27.9081,27.9478,27.8684,27.9398,603400.0
2012-09-05 14:30:00,35.2,35.36,35.2,35.28,901600.0,27.9398,28.0668,27.9398,28.0033,901600.0
2012-09-05 15:00:00,35.28,35.3,35.17,35.28,650500.0,28.0033,28.0192,27.916,28.0033,650500.0
2012-09-05 15:30:00,35.28,35.34,35.2,35.25,1600500.0,28.0033,28.051,27.9398,27.9795,1600500.0
2012-09-06 09:30:00,35.62,35.97,35.59,35.74,2392300.0,28.2732,28.551,28.2494,28.3685,2392300.0
2012-09-06 10:00:00,35.74,36.25,35.74,36.24,1611000.0,28.3685,28.7733,28.3685,28.7653,1611000.0
2012-09-06 10:30:00,36.25,36.58,36.24,36.56,1638300.0,28.7733,29.0352,28.7653,29.0193,1638300.0
2012-09-06 11:00:00,36.55,36.63,36.44,36.55,1432700.0,29.0114,29.0749,28.9241,29.0114,1432700.0
2012-09-06 11:30:00,36.55,36.63,36.47,36.59,866100.0,29.0114,29.0749,28.9479,29.0431,866100.0
2012-09-06 12:00:00,36.59,36.7,36.57,36.69,707900.0,29.0431,29.1304,29.0273,29.1225,707900.0
2012-09-06 12:30:00,36.69,36.73,36.59,36.62,990900.0,29.1225,29.1543,29.0431,29.0669,990900.0
2012-09-06 13:00:00,36.61,36.64,36.4,36.41,754500.0,29.059,29.0828,28.8923,28.9003,754500.0
2012-09-06 13:30:00,36.41,36.47,36.37,36.41,715700.0,28.9003,28.9479,28.8685,28.9003,715700.0
2012-09-06 14:00:00,36.42,36.44,36.26,36.29,949700.0,28.9082,28.9241,28.7812,28.805,949700.0
2012-09-06 14:30:00,36.29,36.32,36.2,36.23,1032900.0,28.805,28.8288,28.7336,28.7574,1032900.0
2012-09-06 15:00:00,36.23,36.28,36.13,36.25,868400.0,28.7574,28.7971,28.678,28.7733,868400.0
2012-09-06 15:30:00,36.25,36.41,36.24,36.35,2024700.0,28.7733,28.9003,28.7653,28.8526,2024700.0
2012-09-07 09:30:00,37.43,38.57,37.38,38.31,7693600.0,29.7099,30.6148,29.6702,30.4084,7693600.0
2012-09-07 10:00:00,38.32,39.04,38.19,39.0,4752200.0,30.4163,30.9878,30.3131,30.9561,4752200.0
2012-09-07 10:30:00,39.0,39.04,38.68,38.92,3608600.0,30.9561,30.9878,30.7021,30.8926,3608600.0
2012-09-07 11:00:00,38.92,38.93,38.69,38.82,2512900.0,30.8926,30.9005,30.71,30.8132,2512900.0
2012-09-07 11:30:00,38.82,39.21,38.8,39.06,2373600.0,30.8132,31.1227,30.7973,31.0037,2373600.0
2012-09-07 12:00:00,39.06,39.16,39.0,39.04,1373900.0,31.0037,31.0831,30.9561,30.9878,1373900.0
2012-09-07 12:30:00,39.04,39.48,39.04,39.45,2243900.0,30.9878,31.3371,30.9878,31.3132,2243900.0
2012-09-07 13:00:00,39.45,39.47,39.27,39.36,1511700.0,31.3132,31.3291,31.1704,31.2418,1511700.0
2012-09-07 13:30:00,39.35,39.45,39.23,39.25,1258000.0,31.2339,31.3132,31.1386,31.1545,1258000.0
2012-09-07 14:00:00,39.26,39.44,39.23,39.38,1301700.0,31.1624,31.3053,31.1386,31.2577,1301700.0
2012-09-07 14:30:00,39.37,39.66,39.37,39.5,2569100.0,31.2497,31.4799,31.2497,31.3529,2569100.0
2012-09-07 15:00:00,39.51,39.63,39.5,39.57,1814300.0,31.3609,31.4561,31.3529,31.4085,1814300.0
2012-09-07 15:30:00,39.56,39.6,39.37,39.44,4239900.0,31.4006,31.4323,31.2497,31.3053,4239900.0
2012-09-10 09:30:00,39.48,40.17,39.36,40.13,5155000.0,31.3371,31.8847,31.2418,31.853,5155000.0
2012-09-10 10:00:00,40.14,40.3,40.13,40.14,2673300.0,31.8609,31.9879,31.853,31.8609,2673300.0
2012-09-10 10:30:00,40.15,40.28,39.95,40.15,2192500.0,31.8689,31.9721,31.7101,31.8689,2192500.0
2012-09-10 11:00:00,40.16,40.19,39.87,39.93,1340000.0,31.8768,31.9006,31.6466,31.6942,1340000.0
2012-09-10 11:30:00,39.93,40.0,39.83,39.93,1108600.0,31.6942,31.7498,31.6149,31.6942,1108600.0
2012-09-10 12:00:00,39.94,40.0,39.9,39.93,724800.0,31.7022,31.7498,31.6704,31.6942,724800.0
2012-09-10 12:30:00,39.93,40.18,39.9,40.02,908200.0,31.6942,31.8927,31.6704,31.7657,908200.0
2012-09-10 13:00:00,40.02,40.2,40.0,40.18,669100.0,31.7657,31.9086,31.7498,31.8927,669100.0
2012-09-10 13:30:00,40.19,40.25,40.0,40.08,1327200.0,31.9006,31.9482,31.7498,31.8133,1327200.0
2012-09-10 14:00:00,40.08,40.12,39.94,39.98,1133700.0,31.8133,31.8451,31.7022,31.7339,1133700.0
2012-09-10 14:30:00,39.98,40.04,39.92,39.96,830700.0,31.7339,31.7816,31.6863,31.7181,830700.0
2012-09-10 15:00:00,39.96,39.99,39.75,39.8,1433600.0,31.7181,31.7419,31.5514,31.5911,1433600.0
2012-09-10 15:30:00,39.79,39.83,39.64,39.7,2617900.0,31.5831,31.6149,31.4641,31.5117,2617900.0
2012-09-11 09:30:00,39.77,39.85,39.31,39.74,2551600.0,31.5672,31.6307,31.2021,31.5434,2551600.0
2012-09-11 10:00:00,39.74,39.91,39.68,39.7,1842800.0,31.5434,31.6784,31.4958,31.5117,1842800.0
2012-09-11 10:30:00,39.7,39.87,39.52,39.85,1635200.0,31.5117,31.6466,31.3688,31.6307,1635200.0
2012-09-11 11:00:00,39.86,40.32,39.86,40.18,1685100.0,31.6387,32.0038,31.6387,31.8927,1685100.0
2012-09-11 11:30:00,40.19,40.34,40.0,40.04,1117900.0,31.9006,32.0197,31.7498,31.7816,1117900.0
2012-09-11 12:00:00,40.04,40.04,39.86,40.0,965300.0,31.7816,31.7816,31.6387,31.7498,965300.0
2012-09-11 12:30:00,40.01,40.04,39.92,39.93,554400.0,31.7577,31.7816,31.6863,31.6942,554400.0
2012-09-11 13:00:00,39.93,40.09,39.9,40.07,581500.0,31.6942,31.8212,31.6704,31.8054,581500.0
2012-09-11 13:30:00,40.08,40.18,40.0,40.06,770700.0,31.8133,31.8927,31.7498,31.7974,770700.0
2012-09-11 14:00:00,40.05,40.22,40.04,40.13,765700.0,31.7895,31.9244,31.7816,31.853,765700.0
2012-09-11 14:30:00,40.14,40.15,39.87,39.94,1132900.0,31.8609,31.8689,31.6466,31.7022,1132900.0
2012-09-11 15:00:00,39.92,39.96,39.83,39.84,1260700.0,31.6863,31.7181,31.6149,31.6228,1260700.0
2012-09-11 15:30:00,39.84,39.97,39.81,39.94,1622900.0,31.6228,31.726,31.599,31.7022,1622900.0
2012-09-12 09:30:00,40.37,40.44,40.17,40.33,2168400.0,32.0435,32.0991,31.8847,32.0117,2168400.0
2012-09-12 10:00:00,40.36,40.42,39.95,40.03,1888100.0,32.0356,32.0832,31.7101,31.7736,1888100.0
2012-09-12 10:30:00,40.02,40.03,39.61,39.91,2085900.0,31.7657,31.7736,31.4402,31.6784,2085900.0
2012-09-12 11:00:00,39.91,39.99,39.8,39.84,1321900.0,31.6784,31.7419,31.5911,31.6228,1321900.0
2012-09-12 11:30:00,39.83,40.05,39.82,39.97,827500.0,31.6149,31.7895,31.6069,31.726,827500.0
2012-09-12 12:00:00,39.96,40.11,39.88,40.08,619000.0,31.7181,31.8371,31.6546,31.8133,619000.0
2012-09-12 12:30:00,40.08,40.14,40.01,40.08,738000.0,31.8133,31.8609,31.7577,31.8133,738000.0
2012-09-12 13:00:00,40.09,40.2,40.03,40.18,1067300.0,31.8212,31.9086,31.7736,31.8927,1067300.0
2012-09-12 13:30:00,40.17,40.21,40.12,40.16,998100.0,31.8847,31.9165,31.8451,31.8768,998100.0
2012-09-12 14:00:00,40.17,40.17,39.97,40.11,796900.0,31.8847,31.8847,31.726,31.8371,796900.0
2012-09-12 14:30:00,40.1,40.19,39.95,40.02,920600.0,31.8292,31.9006,31.7101,31.7657,920600.0
2012-09-12 15:00:00,40.01,40.05,39.9,40.04,993700.0,31.7577,31.7895,31.6704,31.7816,993700.0
2012-09-12 15:30:00,40.04,40.17,40.01,40.12,1655200.0,31.7816,31.8847,31.7577,31.8451,1655200.0
2012-09-13 09:30:00,39.86,40.0,39.65,39.94,1140600.0,31.6387,31.7498,31.472,31.7022,1140600.0
2012-09-13 10:00:00,39.95,40.1,39.94,40.01,923000.0,31.7101,31.8292,31.7022,31.7577,923000.0
2012-09-13 10:30:00,40.0,40.12,39.99,40.11,760000.0,31.7498,31.8451,31.7419,31.8371,760000.0
2012-09-13 11:00:00,40.12,40.43,40.09,40.26,1451700.0,31.8451,32.0911,31.8212,31.9562,1451700.0
2012-09-13 11:30:00,40.27,40.36,40.08,40.09,857100.0,31.9641,32.0356,31.8133,31.8212,857100.0
2012-09-13 12:00:00,40.09,40.14,39.97,40.06,956400.0,31.8212,31.8609,31.726,31.7974,956400.0
2012-09-13 12:30:00,40.08,41.22,40.04,41.15,3768700.0,31.8133,32.7182,31.7816,32.6626,3768700.0
2012-09-13 13:00:00,41.15,42.12,41.15,41.99,4174400.0,32.6626,33.4325,32.6626,33.3294,4174400.0
2012-09-13 13:30:00,41.99,42.18,41.6,41.68,2305400.0,33.3294,33.4802,33.0198,33.0833,2305400.0
2012-09-13 14:00:00,41.67,42.04,41.65,41.94,2503500.0,33.0754,33.369,33.0595,33.2897,2503500.0
2012-09-13 14:30:00,41.94,41.95,41.66,41.74,1733300.0,33.2897,33.2976,33.0674,33.1309,1733300.0
2012-09-13 15:00:00,41.73,41.91,41.48,41.6,2366300.0,33.123,33.2659,32.9246,33.0198,2366300.0
2012-09-13 15:30:00,41.59,41.85,41.59,41.8,4460900.0,33.0119,33.2182,33.0119,33.1785,4460900.0
2012-09-14 09:30:00,43.0,43.65,42.94,43.41,7581000.0,34.131,34.647,34.0834,34.4565,7581000.0
2012-09-14 10:00:00,43.41,43.53,43.25,43.45,3575000.0,34.4565,34.5517,34.3295,34.4882,3575000.0
2012-09-14 10:30:00,43.45,43.47,42.88,43.27,3052900.0,34.4882,34.5041,34.0358,34.3454,3052900.0
2012-09-14 11:00:00,43.27,43.41,43.22,43.34,2175000.0,34.3454,34.4565,34.3057,34.4009,2175000.0
2012-09-14 11:30:00,43.34,43.45,43.01,43.05,1749300.0,34.4009,34.4882,34.139,34.1707,1749300.0
2012-09-14 12:00:00,43.04,43.37,42.92,43.2,1357000.0,34.1628,34.4247,34.0675,34.2898,1357000.0
2012-09-14 12:30:00,43.19,43.35,43.13,43.2,868900.0,34.2819,34.4089,34.2342,34.2898,868900.0
2012-09-14 13:00:00,43.21,43.27,42.9,42.91,1198400.0,34.2977,34.3454,34.0517,34.0596,1198400.0
2012-09-14 13:30:00,42.92,43.04,42.73,42.98,1193400.0,34.0675,34.1628,33.9167,34.1152,1193400.0
2012-09-14 14:00:00,42.98,43.14,42.86,42.97,850300.0,34.1152,34.2422,34.0199,34.1072,850300.0
2012-09-14 14:30:00,42.97,43.06,42.85,42.91,897200.0,34.1072,34.1787,34.012,34.0596,897200.0
2012-09-14 15:00:00,42.91,43.04,42.72,42.8,1187200.0,34.0596,34.1628,33.9088,33.9723,1187200.0
2012-09-14 15:30:00,42.8,42.91,42.56,42.6,4042300.0,33.9723,34.0596,33.7818,33.8135,4042300.0
2012-09-17 09:30:00,42.08,42.52,41.97,42.19,2266800.0,33.4008,33.75,33.3135,33.4881,2266800.0
2012-09-17 10:00:00,42.19,42.27,41.68,42.26,2013000.0,33.4881,33.5516,33.0833,33.5437,2013000.0
2012-09-17 10:30:00,42.26,42.3,41.99,42.06,981300.0,33.5437,33.5754,33.3294,33.3849,981300.0
2012-09-17 11:00:00,42.06,42.23,42.04,42.12,681500.0,33.3849,33.5199,33.369,33.4325,681500.0
2012-09-17 11:30:00,42.12,42.18,42.05,42.09,486300.0,33.4325,33.4802,33.377,33.4087,486300.0
2012-09-17 12:00:00,42.09,42.16,42.01,42.15,613200.0,33.4087,33.4643,33.3452,33.4564,613200.0
2012-09-17 12:30:00,42.14,42.25,42.1,42.11,526800.0,33.4484,33.5357,33.4167,33.4246,526800.0
2012-09-17 13:00:00,42.1,42.12,41.94,41.95,431200.0,33.4167,33.4325,33.2897,33.2976,431200.0
2012-09-17 13:30:00,41.95,41.95,41.7,41.8,879400.0,33.2976,33.2976,33.0992,33.1785,879400.0
2012-09-17 14:00:00,41.8,41.84,41.49,41.58,1623100.0,33.1785,33.2103,32.9325,33.0039,1623100.0
2012-09-17 14:30:00,41.57,41.57,41.4,41.41,1202300.0,32.996,32.996,32.8611,32.869,1202300.0
2012-09-17 15:00:00,41.41,41.48,41.24,41.29,1559000.0,32.869,32.9246,32.7341,32.7737,1559000.0
2012-09-17 15:30:00,41.29,41.45,41.21,41.41,3113500.0,32.7737,32.9007,32.7102,32.869,3113500.0
2012-09-18 09:30:00,41.11,41.43,40.78,41.32,2708500.0,32.6309,32.8849,32.3689,32.7976,2708500.0
2012-09-18 10:00:00,41.34,41.5,41.22,41.36,1737800.0,32.8134,32.9404,32.7182,32.8293,1737800.0
2012-09-18 10:30:00,41.37,41.55,41.32,41.53,1186300.0,32.8372,32.9801,32.7976,32.9642,1186300.0
2012-09-18 11:00:00,41.54,41.62,41.43,41.53,946100.0,32.9722,33.0357,32.8849,32.9642,946100.0
2012-09-18 11:30:00,41.53,41.53,41.2,41.24,730600.0,32.9642,32.9642,32.7023,32.7341,730600.0
2012-09-18 12:00:00,41.24,41.37,41.17,41.24,633500.0,32.7341,32.8372,32.6785,32.7341,633500.0
2012-09-18 12:30:00,41.23,41.76,41.22,41.53,924100.0,32.7261,33.1468,32.7182,32.9642,924100.0
2012-09-18 13:00:00,41.52,41.54,41.26,41.28,584000.0,32.9563,32.9722,32.7499,32.7658,584000.0
2012-09-18 13:30:00,41.29,41.3,41.08,41.09,564100.0,32.7737,32.7817,32.6071,32.615,564100.0
2012-09-18 14:00:00,41.09,41.32,41.07,41.21,600100.0,32.615,32.7976,32.5991,32.7102,600100.0
2012-09-18 14:30:00,41.22,41.32,41.09,41.28,626800.0,32.7182,32.7976,32.615,32.7658,626800.0
2012-09-18 15:00:00,41.28,41.47,41.26,41.44,902400.0,32.7658,32.9166,32.7499,32.8928,902400.0
2012-09-18 15:30:00,41.43,41.55,41.39,41.49,1614800.0,32.8849,32.9801,32.8531,32.9325,1614800.0
2012-09-19 09:30:00,41.77,41.85,41.28,41.55,1283800.0,33.1547,33.2182,32.7658,32.9801,1283800.0
2012-09-19 10:00:00,41.55,41.8,41.46,41.59,1385000.0,32.9801,33.1785,32.9087,33.0119,1385000.0
2012-09-19 10:30:00,41.58,41.79,41.52,41.71,1003000.0,33.0039,33.1706,32.9563,33.1071,1003000.0
2012-09-19 11:00:00,41.71,41.98,41.63,41.9,1294900.0,33.1071,33.3214,33.0436,33.2579,1294900.0
2012-09-19 11:30:00,41.91,41.94,41.68,41.69,842600.0,33.2659,33.2897,33.0833,33.0912,842600.0
2012-09-19 12:00:00,41.68,41.77,41.53,41.76,549400.0,33.0833,33.1547,32.9642,33.1468,549400.0
2012-09-19 12:30:00,41.76,41.76,41.61,41.61,315800.0,33.1468,33.1468,33.0277,33.0277,315800.0
2012-09-19 13:00:00,41.6,41.64,41.4,41.44,515700.0,33.0198,33.0515,32.8611,32.8928,515700.0
2012-09-19 13:30:00,41.43,41.49,41.32,41.39,568100.0,32.8849,32.9325,32.7976,32.8531,568100.0
2012-09-19 14:00:00,41.38,41.46,41.35,41.39,721400.0,32.8452,32.9087,32.8214,32.8531,721400.0
2012-09-19 14:30:00,41.38,41.49,41.36,41.48,472700.0,32.8452,32.9325,32.8293,32.9246,472700.0
2012-09-19 15:00:00,41.48,41.49,41.37,41.38,937700.0,32.9246,32.9325,32.8372,32.8452,937700.0
2012-09-19 15:30:00,41.38,41.57,41.34,41.54,1352000.0,32.8452,32.996,32.8134,32.9722,1352000.0
2012-09-20 09:30:00,40.36,40.77,40.02,40.33,3351600.0,32.0356,32.361,31.7657,32.0117,3351600.0
2012-09-20 10:00:00,40.35,40.75,40.25,40.4,2143100.0,32.0276,32.3451,31.9482,32.0673,2143100.0
2012-09-20 10:30:00,40.4,40.78,40.34,40.69,1300400.0,32.0673,32.3689,32.0197,32.2975,1300400.0
2012-09-20 11:00:00,40.69,40.8,40.57,40.64,1099600.0,32.2975,32.3848,32.2022,32.2578,1099600.0
2012-09-20 11:30:00,40.64,40.81,40.61,40.76,974000.0,32.2578,32.3927,32.234,32.3531,974000.0
2012-09-20 12:00:00,40.76,40.8,40.58,40.64,884100.0,32.3531,32.3848,32.2102,32.2578,884100.0
2012-09-20 12:30:00,40.64,40.69,40.45,40.54,771300.0,32.2578,32.2975,32.107,32.1784,771300.0
2012-09-20 13:00:00,40.54,40.65,40.47,40.6,678300.0,32.1784,32.2657,32.1229,32.2261,678300.0
2012-09-20 13:30:00,40.6,40.66,40.52,40.55,504400.0,32.2261,32.2737,32.1626,32.1864,504400.0
2012-09-20 14:00:00,40.56,40.78,40.49,40.73,698600.0,32.1943,32.3689,32.1387,32.3292,698600.0
2012-09-20 14:30:00,40.73,40.8,40.66,40.78,580500.0,32.3292,32.3848,32.2737,32.3689,580500.0
2012-09-20 15:00:00,40.79,41.04,40.75,40.97,1009500.0,32.3769,32.5753,32.3451,32.5197,1009500.0
2012-09-20 15:30:00,40.97,41.02,40.82,40.94,2114700.0,32.5197,32.5594,32.4007,32.4959,2114700.0
2012-09-21 09:30:00,41.83,41.83,41.26,41.35,2682700.0,33.2024,33.2024,32.7499,32.8214,2682700.0
2012-09-21 10:00:00,41.35,41.36,40.98,41.19,1242400.0,32.8214,32.8293,32.5277,32.6944,1242400.0
2012-09-21 10:30:00,41.19,41.33,40.65,40.75,1732200.0,32.6944,32.8055,32.2657,32.3451,1732200.0
2012-09-21 11:00:00,40.76,40.86,40.55,40.69,1111100.0,32.3531,32.4324,32.1864,32.2975,1111100.0
2012-09-21 11:30:00,40.7,40.86,40.65,40.83,658900.0,32.3054,32.4324,32.2657,32.4086,658900.0
2012-09-21 12:00:00,40.83,40.88,40.68,40.8,417200.0,32.4086,32.4483,32.2896,32.3848,417200.0
2012-09-21 12:30:00,40.8,40.96,40.79,40.91,404200.0,32.3848,32.5118,32.3769,32.4721,404200.0
2012-09-21 13:00:00,40.9,41.0,40.87,40.9,438200.0,32.4642,32.5436,32.4404,32.4642,438200.0
2012-09-21 13:30:00,40.89,41.02,40.88,40.93,407400.0,32.4562,32.5594,32.4483,32.488,407400.0
2012-09-21 14:00:00,40.92,40.94,40.67,40.71,597700.0,32.4801,32.4959,32.2816,32.3134,597700.0
2012-09-21 14:30:00,40.71,40.8,40.66,40.72,518400.0,32.3134,32.3848,32.2737,32.3213,518400.0
2012-09-21 15:00:00,40.72,40.77,40.62,40.67,896200.0,32.3213,32.361,32.2419,32.2816,896200.0
2012-09-21 15:30:00,40.67,40.74,40.6,40.64,2649400.0,32.2816,32.3372,32.2261,32.2578,2649400.0
2012-09-24 09:30:00,40.28,40.4,40.05,40.33,1729300.0,31.9721,32.0673,31.7895,32.0117,1729300.0
2012-09-24 10:00:00,40.33,40.45,40.11,40.2,1235200.0,32.0117,32.107,31.8371,31.9086,1235200.0
2012-09-24 10:30:00,40.2,40.5,40.15,40.44,756900.0,31.9086,32.1467,31.8689,32.0991,756900.0
2012-09-24 11:00:00,40.46,40.55,40.34,40.49,786500.0,32.1149,32.1864,32.0197,32.1387,786500.0
2012-09-24 11:30:00,40.49,40.6,40.36,40.41,673500.0,32.1387,32.2261,32.0356,32.0752,673500.0
2012-09-24 12:00:00,40.4,40.49,40.33,40.33,835300.0,32.0673,32.1387,32.0117,32.0117,835300.0
2012-09-24 12:30:00,40.33,40.45,40.21,40.38,542400.0,32.0117,32.107,31.9165,32.0514,542400.0
2012-09-24 13:00:00,40.39,40.41,40.21,40.23,452700.0,32.0594,32.0752,31.9165,31.9324,452700.0
2012-09-24 13:30:00,40.23,40.24,40.11,40.15,538700.0,31.9324,31.9403,31.8371,31.8689,538700.0
2012-09-24 14:00:00,40.15,40.43,40.11,40.43,617300.0,31.8689,32.0911,31.8371,32.0911,617300.0
2012-09-24 14:30:00,40.43,40.57,40.4,40.51,604000.0,32.0911,32.2022,32.0673,32.1546,604000.0
2012-09-24 15:00:00,40.51,40.52,40.29,40.47,778800.0,32.1546,32.1626,31.98,32.1229,778800.0
2012-09-24 15:30:00,40.46,40.51,40.23,40.28,1418100.0,32.1149,32.1546,31.9324,31.9721,1418100.0
2012-09-25 09:30:00,40.63,40.85,40.29,40.4,1595300.0,32.2499,32.4245,31.98,32.0673,1595300.0
2012-09-25 10:00:00,40.4,40.64,40.24,40.3,984700.0,32.0673,32.2578,31.9403,31.9879,984700.0
2012-09-25 10:30:00,40.3,40.38,40.2,40.29,1077000.0,31.9879,32.0514,31.9086,31.98,1077000.0
2012-09-25 11:00:00,40.3,40.47,40.27,40.36,1118700.0,31.9879,32.1229,31.9641,32.0356,1118700.0
2012-09-25 11:30:00,40.37,40.49,40.22,40.3,629100.0,32.0435,32.1387,31.9244,31.9879,629100.0
2012-09-25 12:00:00,40.3,40.32,39.93,40.01,1323400.0,31.9879,32.0038,31.6942,31.7577,1323400.0
2012-09-25 12:30:00,40.01,40.05,39.75,39.99,997000.0,31.7577,31.7895,31.5514,31.7419,997000.0
2012-09-25 13:00:00,39.99,40.02,39.85,39.88,740200.0,31.7419,31.7657,31.6307,31.6546,740200.0
2012-09-25 13:30:00,39.89,40.02,39.72,39.78,799200.0,31.6625,31.7657,31.5276,31.5752,799200.0
2012-09-25 14:00:00,39.78,39.79,39.58,39.68,863800.0,31.5752,31.5831,31.4164,31.4958,863800.0
2012-09-25 14:30:00,39.68,39.84,39.46,39.47,819400.0,31.4958,31.6228,31.3212,31.3291,819400.0
2012-09-25 15:00:00,39.47,39.52,39.22,39.41,2204000.0,31.3291,31.3688,31.1307,31.2815,2204000.0
2012-09-25 15:30:00,39.41,39.48,39.27,39.32,2820000.0,31.2815,31.3371,31.1704,31.2101,2820000.0
2012-09-26 09:30:00,39.04,39.07,37.86,38.3,4261500.0,30.9878,31.0116,30.0512,30.4004,4261500.0
2012-09-26 10:00:00,38.3,38.72,38.1,38.48,2983400.0,30.4004,30.7338,30.2417,30.5433,2983400.0
2012-09-26 10:30:00,38.48,38.58,38.28,38.41,1677300.0,30.5433,30.6227,30.3846,30.4878,1677300.0
2012-09-26 11:00:00,38.42,38.99,38.41,38.95,1603400.0,30.4957,30.9481,30.4878,30.9164,1603400.0
2012-09-26 11:30:00,38.95,39.12,38.81,39.07,995700.0,30.9164,31.0513,30.8053,31.0116,995700.0
2012-09-26 12:00:00,39.06,39.53,39.04,39.42,1982800.0,31.0037,31.3767,30.9878,31.2894,1982800.0
2012-09-26 12:30:00,39.43,39.6,39.35,39.54,1067700.0,31.2974,31.4323,31.2339,31.3847,1067700.0
2012-09-26 13:00:00,39.54,39.82,39.5,39.75,1040400.0,31.3847,31.6069,31.3529,31.5514,1040400.0
2012-09-26 13:30:00,39.76,39.89,39.44,39.45,1006800.0,31.5593,31.6625,31.3053,31.3132,1006800.0
2012-09-26 14:00:00,39.45,39.72,39.44,39.55,732400.0,31.3132,31.5276,31.3053,31.3926,732400.0
2012-09-26 14:30:00,39.55,39.57,39.26,39.39,847800.0,31.3926,31.4085,31.1624,31.2656,847800.0
2012-09-26 15:00:00,39.39,39.43,39.16,39.19,1005800.0,31.2656,31.2974,31.0831,31.1069,1005800.0
2012-09-26 15:30:00,39.19,39.41,39.18,39.29,2007800.0,31.1069,31.2815,31.0989,31.1862,2007800.0
2012-09-27 09:30:00,39.79,39.93,39.35,39.38,1472500.0,31.5831,31.6942,31.2339,31.2577,1472500.0
2012-09-27 10:00:00,39.38,39.58,39.15,39.52,1036800.0,31.2577,31.4164,31.0751,31.3688,1036800.0
2012-09-27 10:30:00,39.51,39.77,39.41,39.67,1101800.0,31.3609,31.5672,31.2815,31.4879,1101800.0
2012-09-27 11:00:00,39.67,39.73,39.44,39.53,788800.0,31.4879,31.5355,31.3053,31.3767,788800.0
2012-09-27 11:30:00,39.54,39.9,39.47,39.87,776300.0,31.3847,31.6704,31.3291,31.6466,776300.0
2012-09-27 12:00:00,39.87,40.02,39.78,39.93,809000.0,31.6466,31.7657,31.5752,31.6942,809000.0
2012-09-27 12:30:00,39.93,39.95,39.75,39.83,561900.0,31.6942,31.7101,31.5514,31.6149,561900.0
2012-09-27 13:00:00,39.83,39.95,39.8,39.91,528600.0,31.6149,31.7101,31.5911,31.6784,528600.0
2012-09-27 13:30:00,39.91,40.11,39.88,39.91,674900.0,31.6784,31.8371,31.6546,31.6784,674900.0
2012-09-27 14:00:00,39.91,40.07,39.89,40.03,469300.0,31.6784,31.8054,31.6625,31.7736,469300.0
2012-09-27 14:30:00,40.03,40.05,39.93,39.95,478300.0,31.7736,31.7895,31.6942,31.7101,478300.0
2012-09-27 15:00:00,39.95,40.13,39.9,40.11,822600.0,31.7101,31.853,31.6704,31.8371,822600.0
2012-09-27 15:30:00,40.11,40.24,40.04,40.09,1831400.0,31.8371,31.9403,31.7816,31.8212,1831400.0
2012-09-28 09:30:00,39.88,40.09,39.47,39.55,1664000.0,31.6546,31.8212,31.3291,31.3926,1664000.0
2012-09-28 10:00:00,39.55,39.76,39.37,39.48,1367500.0,31.3926,31.5593,31.2497,31.3371,1367500.0
2012-09-28 10:30:00,39.47,39.67,39.45,39.59,991500.0,31.3291,31.4879,31.3132,31.4244,991500.0
2012-09-28 11:00:00,39.58,39.62,39.24,39.25,799400.0,31.4164,31.4482,31.1466,31.1545,799400.0
2012-09-28 11:30:00,39.25,39.45,39.15,39.4,824600.0,31.1545,31.3132,31.0751,31.2736,824600.0
2012-09-28 12:00:00,39.4,39.69,39.36,39.44,952900.0,31.2736,31.5037,31.2418,31.3053,952900.0
2012-09-28 12:30:00,39.44,39.51,39.32,39.39,617300.0,31.3053,31.3609,31.2101,31.2656,617300.0
2012-09-28 13:00:00,39.39,39.5,39.31,39.49,531300.0,31.2656,31.3529,31.2021,31.345,531300.0
2012-09-28 13:30:00,39.48,39.62,39.45,39.51,421900.0,31.3371,31.4482,31.3132,31.3609,421900.0
2012-09-28 14:00:00,39.52,39.59,39.47,39.49,394200.0,31.3688,31.4244,31.3291,31.345,394200.0
2012-09-28 14:30:00,39.5,39.55,39.44,39.49,568900.0,31.3529,31.3926,31.3053,31.345,568900.0
2012-09-28 15:00:00,39.49,39.59,39.42,39.54,630400.0,31.345,31.4244,31.2894,31.3847,630400.0
2012-09-28 15:30:00,39.54,39.64,39.45,39.57,2327700.0,31.3847,31.4641,31.3132,31.4085,2327700.0
2012-10-01 09:30:00,40.21,40.34,39.95,40.17,1252600.0,31.9165,32.0197,31.7101,31.8847,1252600.0
2012-10-01 10:00:00,40.16,40.59,40.16,40.29,1679400.0,31.8768,32.2181,31.8768,31.98,1679400.0
2012-10-01 10:30:00,40.29,40.3,39.92,40.01,1013100.0,31.98,31.9879,31.6863,31.7577,1013100.0
2012-10-01 11:00:00,40.0,40.3,40.0,40.27,677400.0,31.7498,31.9879,31.7498,31.9641,677400.0
2012-10-01 11:30:00,40.27,40.34,40.19,40.26,1068000.0,31.9641,32.0197,31.9006,31.9562,1068000.0
2012-10-01 12:00:00,40.26,40.43,40.23,40.4,483900.0,31.9562,32.0911,31.9324,32.0673,483900.0
2012-10-01 12:30:00,40.41,40.48,40.21,40.3,672600.0,32.0752,32.1308,31.9165,31.9879,672600.0
2012-10-01 13:00:00,40.3,40.33,40.03,40.25,612200.0,31.9879,32.0117,31.7736,31.9482,612200.0
2012-10-01 13:30:00,40.23,40.34,40.14,40.3,466400.0,31.9324,32.0197,31.8609,31.9879,466400.0
2012-10-01 14:00:00,40.29,40.31,40.1,40.14,443800.0,31.98,31.9959,31.8292,31.8609,443800.0
2012-10-01 14:30:00,40.13,40.18,40.1,40.13,277700.0,31.853,31.8927,31.8292,31.853,277700.0
2012-10-01 15:00:00,40.13,40.13,39.72,39.83,1068900.0,31.853,31.853,31.5276,31.6149,1068900.0
2012-10-01 15:30:00,39.82,39.92,39.76,39.85,1535800.0,31.6069,31.6863,31.5593,31.6307,1535800.0
2012-10-02 09:30:00,39.95,40.34,39.9,39.94,1406400.0,31.7101,32.0197,31.6704,31.7022,1406400.0
2012-10-02 10:00:00,39.94,40.16,39.7,40.11,801700.0,31.7022,31.8768,31.5117,31.8371,801700.0
2012-10-02 10:30:00,40.12,40.22,39.79,39.81,1428700.0,31.8451,31.9244,31.5831,31.599,1428700.0
2012-10-02 11:00:00,39.81,39.85,39.62,39.71,1424700.0,31.599,31.6307,31.4482,31.5196,1424700.0
2012-10-02 11:30:00,39.71,39.81,39.36,39.49,1348700.0,31.5196,31.599,31.2418,31.345,1348700.0
2012-10-02 12:00:00,39.5,39.63,39.42,39.43,890000.0,31.3529,31.4561,31.2894,31.2974,890000.0
2012-10-02 12:30:00,39.43,39.51,39.32,39.43,701100.0,31.2974,31.3609,31.2101,31.2974,701100.0
2012-10-02 13:00:00,39.44,39.47,39.29,39.34,556200.0,31.3053,31.3291,31.1862,31.2259,556200.0
2012-10-02 13:30:00,39.35,39.35,39.1,39.19,975100.0,31.2339,31.2339,31.0354,31.1069,975100.0
2012-10-02 14:00:00,39.19,39.26,39.12,39.23,618600.0,31.1069,31.1624,31.0513,31.1386,618600.0
2012-10-02 14:30:00,39.22,39.34,39.13,39.32,718300.0,31.1307,31.2259,31.0592,31.2101,718300.0
2012-10-02 15:00:00,39.32,39.55,39.25,39.54,710300.0,31.2101,31.3926,31.1545,31.3847,710300.0
2012-10-02 15:30:00,39.54,39.7,39.5,39.68,1546900.0,31.3847,31.5117,31.3529,31.4958,1546900.0
2012-10-03 09:30:00,39.89,39.9,39.43,39.57,1150300.0,31.6625,31.6704,31.2974,31.4085,1150300.0
2012-10-03 10:00:00,39.59,39.76,39.47,39.7,1377600.0,31.4244,31.5593,31.3291,31.5117,1377600.0
2012-10-03 10:30:00,39.71,39.73,39.36,39.44,971000.0,31.5196,31.5355,31.2418,31.3053,971000.0
2012-10-03 11:00:00,39.43,39.79,39.43,39.56,723400.0,31.2974,31.5831,31.2974,31.4006,723400.0
2012-10-03 11:30:00,39.55,39.72,39.49,39.59,613100.0,31.3926,31.5276,31.345,31.4244,613100.0
2012-10-03 12:00:00,39.59,39.62,39.41,39.46,638300.0,31.4244,31.4482,31.2815,31.3212,638300.0
2012-10-03 12:30:00,39.46,39.49,39.36,39.38,427000.0,31.3212,31.345,31.2418,31.2577,427000.0
2012-10-03 13:00:00,39.39,39.44,39.32,39.36,395000.0,31.2656,31.3053,31.2101,31.2418,395000.0
2012-10-03 13:30:00,39.35,39.35,39.11,39.3,1022300.0,31.2339,31.2339,31.0434,31.1942,1022300.0
2012-10-03 14:00:00,39.3,39.38,39.19,39.22,566600.0,31.1942,31.2577,31.1069,31.1307,566600.0
2012-10-03 14:30:00,39.21,39.3,39.16,39.18,557000.0,31.1227,31.1942,31.0831,31.0989,557000.0
2012-10-03 15:00:00,39.19,39.23,39.05,39.21,879900.0,31.1069,31.1386,30.9957,31.1227,879900.0
2012-10-03 15:30:00,39.22,39.43,39.17,39.4,1867900.0,31.1307,31.2974,31.091,31.2736,1867900.0
2012-10-04 09:30:00,39.79,40.14,39.66,39.93,1723000.0,31.5831,31.8609,31.4799,31.6942,1723000.0
2012-10-04 10:00:00,39.92,40.3,39.83,40.24,1860800.0,31.6863,31.9879,31.6149,31.9403,1860800.0
2012-10-04 10:30:00,40.23,40.41,40.12,40.38,1501600.0,31.9324,32.0752,31.8451,32.0514,1501600.0
2012-10-04 11:00:00,40.38,40.5,40.14,40.16,1586000.0,32.0514,32.1467,31.8609,31.8768,1586000.0
2012-10-04 11:30:00,40.16,40.4,40.13,40.27,924300.0,31.8768,32.0673,31.853,31.9641,924300.0
2012-10-04 12:00:00,40.27,40.43,40.22,40.4,721900.0,31.9641,32.0911,31.9244,32.0673,721900.0
2012-10-04 12:30:00,40.39,40.5,40.36,40.46,676700.0,32.0594,32.1467,32.0356,32.1149,676700.0
2012-10-04 13:00:00,40.46,40.7,40.44,40.66,855400.0,32.1149,32.3054,32.0991,32.2737,855400.0
2012-10-04 13:30:00,40.66,40.73,40.55,40.62,791600.0,32.2737,32.3292,32.1864,32.2419,791600.0
2012-10-04 14:00:00,40.62,40.63,40.48,40.52,1007100.0,32.2419,32.2499,32.1308,32.1626,1007100.0
2012-10-04 14:30:00,40.52,40.65,40.44,40.62,743200.0,32.1626,32.2657,32.0991,32.2419,743200.0
2012-10-04 15:00:00,40.62,40.85,40.58,40.69,1627500.0,32.2419,32.4245,32.2102,32.2975,1627500.0
2012-10-04 15:30:00,40.68,40.79,40.43,40.45,2583100.0,32.2896,32.3769,32.0911,32.107,2583100.0
2012-10-05 09:30:00,40.81,41.35,40.71,41.11,2876700.0,32.3927,32.8214,32.3134,32.6309,2876700.0
2012-10-05 10:00:00,41.11,41.15,40.89,40.96,1444900.0,32.6309,32.6626,32.4562,32.5118,1444900.0
2012-10-05 10:30:00,40.96,41.0,40.52,40.72,1644900.0,32.5118,32.5436,32.1626,32.3213,1644900.0
2012-10-05 11:00:00,40.72,40.77,40.55,40.57,672000.0,32.3213,32.361,32.1864,32.2022,672000.0
2012-10-05 11:30:00,40.58,40.7,40.45,40.51,792600.0,32.2102,32.3054,32.107,32.1546,792600.0
2012-10-05 12:00:00,40.51,40.56,40.33,40.54,725200.0,32.1546,32.1943,32.0117,32.1784,725200.0
2012-10-05 12:30:00,40.54,40.62,40.52,40.59,474600.0,32.1784,32.2419,32.1626,32.2181,474600.0
2012-10-05 13:00:00,40.6,40.64,40.37,40.39,415300.0,32.2261,32.2578,32.0435,32.0594,415300.0
2012-10-05 13:30:00,40.38,40.5,40.36,40.46,484600.0,32.0514,32.1467,32.0356,32.1149,484600.0
2012-10-05 14:00:00,40.46,40.58,40.42,40.52,512000.0,32.1149,32.2102,32.0832,32.1626,512000.0
2012-10-05 14:30:00,40.52,40.55,40.35,40.37,829000.0,32.1626,32.1864,32.0276,32.0435,829000.0
2012-10-05 15:00:00,40.36,40.56,40.32,40.47,812600.0,32.0356,32.1943,32.0038,32.1229,812600.0
2012-10-05 15:30:00,40.47,40.57,40.35,40.5,1942100.0,32.1229,32.2022,32.0276,32.1467,1942100.0
2012-10-08 09:30:00,40.0,40.84,39.95,40.66,1680900.0,31.7498,32.4166,31.7101,32.2737,1680900.0
2012-10-08 10:00:00,40.67,40.74,40.5,40.56,905000.0,32.2816,32.3372,32.1467,32.1943,905000.0
2012-10-08 10:30:00,40.56,40.92,40.52,40.84,949600.0,32.1943,32.4801,32.1626,32.4166,949600.0
2012-10-08 11:00:00,40.84,40.96,40.79,40.84,826500.0,32.4166,32.5118,32.3769,32.4166,826500.0
2012-10-08 11:30:00,40.85,40.89,40.77,40.83,575100.0,32.4245,32.4562,32.361,32.4086,575100.0
2012-10-08 12:00:00,40.83,40.98,40.75,40.91,784600.0,32.4086,32.5277,32.3451,32.4721,784600.0
2012-10-08 12:30:00,40.91,40.99,40.87,40.97,470900.0,32.4721,32.5356,32.4404,32.5197,470900.0
2012-10-08 13:00:00,40.97,41.0,40.9,40.91,579000.0,32.5197,32.5436,32.4642,32.4721,579000.0
2012-10-08 13:30:00,40.91,40.92,40.7,40.78,438500.0,32.4721,32.4801,32.3054,32.3689,438500.0
2012-10-08 14:00:00,40.78,40.9,40.73,40.85,430800.0,32.3689,32.4642,32.3292,32.4245,430800.0
2012-10-08 14:30:00,40.85,40.88,40.75,40.85,536200.0,32.4245,32.4483,32.3451,32.4245,536200.0
2012-10-08 15:00:00,40.85,40.98,40.83,40.89,702900.0,32.4245,32.5277,32.4086,32.4562,702900.0
2012-10-08 15:30:00,40.88,40.97,40.75,40.75,1165500.0,32.4483,32.5197,32.3451,32.3451,1165500.0
2012-10-09 09:30:00,40.8,41.49,40.71,41.21,1808500.0,32.3848,32.9325,32.3134,32.7102,1808500.0
2012-10-09 10:00:00,41.2,41.57,41.19,41.39,1261500.0,32.7023,32.996,32.6944,32.8531,1261500.0
2012-10-09 10:30:00,41.4,41.44,40.95,41.05,1084400.0,32.8611,32.8928,32.5039,32.5832,1084400.0
2012-10-09 11:00:00,41.05,41.05,40.78,40.86,1697300.0,32.5832,32.5832,32.3689,32.4324,1697300.0
2012-10-09 11:30:00,40.85,41.12,40.81,41.0,1260000.0,32.4245,32.6388,32.3927,32.5436,1260000.0
2012-10-09 12:00:00,41.0,41.26,41.0,41.07,905300.0,32.5436,32.7499,32.5436,32.5991,905300.0
2012-10-09 12:30:00,41.08,41.11,40.77,40.81,661600.0,32.6071,32.6309,32.361,32.3927,661600.0
2012-10-09 13:00:00,40.8,41.05,40.77,40.9,548400.0,32.3848,32.5832,32.361,32.4642,548400.0
2012-10-09 13:30:00,40.91,41.24,40.9,41.04,609800.0,32.4721,32.7341,32.4642,32.5753,609800.0
2012-10-09 14:00:00,41.04,41.27,41.03,41.12,561600.0,32.5753,32.7579,32.5674,32.6388,561600.0
2012-10-09 14:30:00,41.11,41.2,41.02,41.12,690300.0,32.6309,32.7023,32.5594,32.6388,690300.0
2012-10-09 15:00:00,41.12,41.16,40.73,40.75,826400.0,32.6388,32.6706,32.3292,32.3451,826400.0
2012-10-09 15:30:00,40.76,40.81,40.63,40.66,1625900.0,32.3531,32.3927,32.2499,32.2737,1625900.0
2012-10-10 09:30:00,40.62,40.65,39.82,40.25,2715300.0,32.2419,32.2657,31.6069,31.9482,2715300.0
2012-10-10 10:00:00,40.25,40.57,40.16,40.56,1226200.0,31.9482,32.2022,31.8768,32.1943,1226200.0
2012-10-10 10:30:00,40.56,40.63,40.25,40.43,1380200.0,32.1943,32.2499,31.9482,32.0911,1380200.0
2012-10-10 11:00:00,40.42,40.44,40.17,40.2,978200.0,32.0832,32.0991,31.8847,31.9086,978200.0
2012-10-10 11:30:00,40.2,40.2,39.97,40.06,734800.0,31.9086,31.9086,31.726,31.7974,734800.0
2012-10-10 12:00:00,40.06,40.19,39.98,40.18,653100.0,31.7974,31.9006,31.7339,31.8927,653100.0
2012-10-10 12:30:00,40.18,40.19,39.95,39.98,625600.0,31.8927,31.9006,31.7101,31.7339,625600.0
2012-10-10 13:00:00,39.98,40.15,39.94,40.04,553700.0,31.7339,31.8689,31.7022,31.7816,553700.0
2012-10-10 13:30:00,40.03,40.12,39.99,40.1,558300.0,31.7736,31.8451,31.7419,31.8292,558300.0
2012-10-10 14:00:00,40.1,40.24,40.09,40.13,676000.0,31.8292,31.9403,31.8212,31.853,676000.0
2012-10-10 14:30:00,40.13,40.19,40.06,40.13,512600.0,31.853,31.9006,31.7974,31.853,512600.0
2012-10-10 15:00:00,40.12,40.22,40.09,40.19,818400.0,31.8451,31.9244,31.8212,31.9006,818400.0
2012-10-10 15:30:00,40.19,40.22,40.1,40.21,1645800.0,31.9006,31.9244,31.8292,31.9165,1645800.0
2012-10-11 09:30:00,40.28,40.64,40.21,40.63,1388600.0,32.2172,32.5052,32.1613,32.4972,1388600.0
2012-10-11 10:00:00,40.63,41.03,40.48,40.97,1760600.0,32.4972,32.8171,32.3772,32.7691,1760600.0
2012-10-11 10:30:00,40.97,41.27,40.93,41.12,1823900.0,32.7691,33.0091,32.7371,32.8891,1823900.0
2012-10-11 11:00:00,41.12,41.15,40.92,41.12,1178300.0,32.8891,32.9131,32.7291,32.8891,1178300.0
2012-10-11 11:30:00,41.11,41.2,40.9,41.1,1405100.0,32.8811,32.9531,32.7131,32.8731,1405100.0
2012-10-11 12:00:00,41.1,41.33,41.04,41.11,863300.0,32.8731,33.0571,32.8251,32.8811,863300.0
2012-10-11 12:30:00,41.12,41.28,41.08,41.19,515700.0,32.8891,33.0171,32.8571,32.9451,515700.0
2012-10-11 13:00:00,41.19,41.29,41.09,41.15,494700.0,32.9451,33.0251,32.8651,32.9131,494700.0
2012-10-11 13:30:00,41.15,41.15,40.83,40.86,741200.0,32.9131,32.9131,32.6571,32.6811,741200.0
2012-10-11 14:00:00,40.86,41.01,40.85,40.96,576900.0,32.6811,32.8011,32.6731,32.7611,576900.0
2012-10-11 14:30:00,40.96,40.99,40.83,40.86,551100.0,32.7611,32.7851,32.6571,32.6811,551100.0
2012-10-11 15:00:00,40.86,40.96,40.81,40.93,720600.0,32.6811,32.7611,32.6412,32.7371,720600.0
2012-10-11 15:30:00,40.92,40.96,40.75,40.76,1883500.0,32.7291,32.7611,32.5932,32.6012,1883500.0
2012-10-12 09:30:00,40.75,41.0,40.58,40.85,1651300.0,32.5932,32.7931,32.4572,32.6731,1651300.0
2012-10-12 10:00:00,40.86,40.99,40.43,40.55,1012400.0,32.6811,32.7851,32.3372,32.4332,1012400.0
2012-10-12 10:30:00,40.56,40.78,40.44,40.72,762700.0,32.4412,32.6172,32.3452,32.5692,762700.0
2012-10-12 11:00:00,40.73,40.84,40.36,40.36,852800.0,32.5772,32.6651,32.2812,32.2812,852800.0
2012-10-12 11:30:00,40.37,40.37,40.19,40.33,1150300.0,32.2892,32.2892,32.1453,32.2572,1150300.0
2012-10-12 12:00:00,40.32,40.37,40.28,40.31,480100.0,32.2492,32.2892,32.2172,32.2412,480100.0
2012-10-12 12:30:00,40.3,40.34,40.24,40.3,372900.0,32.2332,32.2652,32.1852,32.2332,372900.0
2012-10-12 13:00:00,40.3,40.3,40.11,40.12,418700.0,32.2332,32.2332,32.0813,32.0893,418700.0
2012-10-12 13:30:00,40.11,40.14,39.96,40.02,1198600.0,32.0813,32.1053,31.9613,32.0093,1198600.0
2012-10-12 14:00:00,40.01,40.15,39.99,40.15,739000.0,32.0013,32.1133,31.9853,32.1133,739000.0
2012-10-12 14:30:00,40.15,40.33,40.14,40.26,685900.0,32.1133,32.2572,32.1053,32.2012,685900.0
2012-10-12 15:00:00,40.26,40.27,40.14,40.16,485400.0,32.2012,32.2092,32.1053,32.1213,485400.0
2012-10-12 15:30:00,40.17,40.17,40.04,40.14,1339100.0,32.1293,32.1293,32.0253,32.1053,1339100.0
2012-10-15 09:30:00,39.99,40.32,39.77,40.0,1556800.0,31.9853,32.2492,31.8093,31.9933,1556800.0
2012-10-15 10:00:00,40.0,40.06,39.57,39.59,1282200.0,31.9933,32.0413,31.6494,31.6654,1282200.0
2012-10-15 10:30:00,39.59,39.77,39.5,39.52,988600.0,31.6654,31.8093,31.5934,31.6094,988600.0
2012-10-15 11:00:00,39.51,39.89,39.5,39.68,830500.0,31.6014,31.9053,31.5934,31.7373,830500.0
2012-10-15 11:30:00,39.68,39.9,39.61,39.73,922700.0,31.7373,31.9133,31.6814,31.7773,922700.0
2012-10-15 12:00:00,39.74,39.99,39.69,39.98,835000.0,31.7853,31.9853,31.7453,31.9773,835000.0
2012-10-15 12:30:00,39.98,40.13,39.96,40.0,608600.0,31.9773,32.0973,31.9613,31.9933,608600.0
2012-10-15 13:00:00,40.0,40.11,39.99,40.03,528900.0,31.9933,32.0813,31.9853,32.0173,528900.0
2012-10-15 13:30:00,40.02,40.07,39.93,40.02,340800.0,32.0093,32.0493,31.9373,32.0093,340800.0
2012-10-15 14:00:00,40.02,40.11,39.99,40.03,449700.0,32.0093,32.0813,31.9853,32.0173,449700.0
2012-10-15 14:30:00,40.03,40.09,39.95,40.07,489500.0,32.0173,32.0653,31.9533,32.0493,489500.0
2012-10-15 15:00:00,40.07,40.17,40.02,40.15,561500.0,32.0493,32.1293,32.0093,32.1133,561500.0
2012-10-15 15:30:00,40.17,40.36,40.16,40.29,1369300.0,32.1293,32.2812,32.1213,32.2252,1369300.0
2012-10-16 09:30:00,40.55,41.05,40.46,40.9,1578200.0,32.4332,32.8331,32.3612,32.7131,1578200.0
2012-10-16 10:00:00,40.9,40.99,40.84,40.95,999700.0,32.7131,32.7851,32.6651,32.7531,999700.0
2012-10-16 10:30:00,40.95,41.25,40.93,41.22,1529300.0,32.7531,32.9931,32.7371,32.9691,1529300.0
2012-10-16 11:00:00,41.22,41.29,41.12,41.28,953400.0,32.9691,33.0251,32.8891,33.0171,953400.0
2012-10-16 11:30:00,41.29,41.35,41.19,41.35,741000.0,33.0251,33.0731,32.9451,33.0731,741000.0
2012-10-16 12:00:00,41.34,41.37,41.21,41.21,665100.0,33.0651,33.0891,32.9611,32.9611,665100.0
2012-10-16 12:30:00,41.22,41.38,41.21,41.36,457100.0,32.9691,33.0971,32.9611,33.0811,457100.0
2012-10-16 13:00:00,41.36,41.64,41.36,41.58,946100.0,33.0811,33.305,33.0811,33.257,946100.0
2012-10-16 13:30:00,41.57,41.58,41.45,41.45,634000.0,33.249,33.257,33.153,33.153,634000.0
2012-10-16 14:00:00,41.45,41.51,41.36,41.4,716800.0,33.153,33.201,33.0811,33.1131,716800.0
2012-10-16 14:30:00,41.4,41.41,41.22,41.24,558400.0,33.1131,33.1211,32.9691,32.9851,558400.0
2012-10-16 15:00:00,41.24,41.35,41.18,41.35,879600.0,32.9851,33.0731,32.9371,33.0731,879600.0
2012-10-16 15:30:00,41.35,41.48,41.26,41.47,2059800.0,33.0731,33.177,33.0011,33.169,2059800.0
2012-10-17 09:30:00,41.83,41.99,41.48,41.71,2522200.0,33.457,33.585,33.177,33.361,2522200.0
2012-10-17 10:00:00,41.71,42.3,41.69,42.09,1848600.0,33.361,33.8329,33.345,33.6649,1848600.0
2012-10-17 10:30:00,42.08,42.22,41.96,42.18,1272500.0,33.6569,33.7689,33.561,33.7369,1272500.0
2012-10-17 11:00:00,42.18,42.37,42.1,42.32,1280600.0,33.7369,33.8889,33.6729,33.8489,1280600.0
2012-10-17 11:30:00,42.32,42.58,42.27,42.58,1342000.0,33.8489,34.0569,33.8089,34.0569,1342000.0
2012-10-17 12:00:00,42.58,42.8,42.56,42.57,1355600.0,34.0569,34.2328,34.0409,34.0489,1355600.0
2012-10-17 12:30:00,42.58,42.61,42.31,42.39,742100.0,34.0569,34.0808,33.8409,33.9049,742100.0
2012-10-17 13:00:00,42.4,42.46,42.31,42.34,537500.0,33.9129,33.9609,33.8409,33.8649,537500.0
2012-10-17 13:30:00,42.34,42.36,41.98,42.14,917000.0,33.8649,33.8809,33.577,33.7049,917000.0
2012-10-17 14:00:00,42.13,42.23,42.09,42.22,637400.0,33.6969,33.7769,33.6649,33.7689,637400.0
2012-10-17 14:30:00,42.21,42.29,42.15,42.28,478700.0,33.7609,33.8249,33.7129,33.8169,478700.0
2012-10-17 15:00:00,42.29,42.41,42.25,42.36,803400.0,33.8249,33.9209,33.7929,33.8809,803400.0
2012-10-17 15:30:00,42.37,42.47,42.28,42.31,1726600.0,33.8889,33.9689,33.8169,33.8409,1726600.0
2012-10-18 09:30:00,42.28,42.72,42.18,42.68,1940900.0,33.8169,34.1688,33.7369,34.1368,1940900.0
2012-10-18 10:00:00,42.69,42.89,42.34,42.35,2239900.0,34.1448,34.3048,33.8649,33.8729,2239900.0
2012-10-18 10:30:00,42.34,42.52,42.3,42.44,1862200.0,33.8649,34.0089,33.8329,33.9449,1862200.0
2012-10-18 11:00:00,42.44,42.55,42.37,42.48,1168400.0,33.9449,34.0329,33.8889,33.9769,1168400.0
2012-10-18 11:30:00,42.48,42.64,42.46,42.62,1046100.0,33.9769,34.1048,33.9609,34.0888,1046100.0
2012-10-18 12:00:00,42.61,42.72,42.58,42.6,685600.0,34.0808,34.1688,34.0569,34.0729,685600.0
2012-10-18 12:30:00,42.59,42.66,42.33,42.36,1055500.0,34.0649,34.1208,33.8569,33.8809,1055500.0
2012-10-18 13:00:00,42.37,42.52,42.16,42.44,838800.0,33.8889,34.0089,33.7209,33.9449,838800.0
2012-10-18 13:30:00,42.44,42.5,42.31,42.35,750200.0,33.9449,33.9929,33.8409,33.8729,750200.0
2012-10-18 14:00:00,42.34,42.48,42.28,42.29,504500.0,33.8649,33.9769,33.8169,33.8249,504500.0
2012-10-18 14:30:00,42.29,42.4,42.16,42.34,865600.0,33.8249,33.9129,33.7209,33.8649,865600.0
2012-10-18 15:00:00,42.35,42.44,42.28,42.4,888600.0,33.8729,33.9449,33.8169,33.9129,888600.0
2012-10-18 15:30:00,42.4,42.6,42.39,42.42,2040100.0,33.9129,34.0729,33.9049,33.9289,2040100.0
2012-10-19 09:30:00,42.17,42.48,41.71,41.94,2682200.0,33.7289,33.9769,33.361,33.545,2682200.0
2012-10-19 10:00:00,41.92,41.94,41.71,41.75,1113500.0,33.529,33.545,33.361,33.393,1113500.0
2012-10-19 10:30:00,41.75,41.75,41.6,41.6,925600.0,33.393,33.393,33.273,33.273,925600.0
2012-10-19 11:00:00,41.61,41.64,41.4,41.4,1004900.0,33.281,33.305,33.1131,33.1131,1004900.0
2012-10-19 11:30:00,41.41,41.46,41.25,41.38,775600.0,33.1211,33.161,32.9931,33.0971,775600.0
2012-10-19 12:00:00,41.38,41.42,41.22,41.3,931400.0,33.0971,33.129,32.9691,33.0331,931400.0
2012-10-19 12:30:00,41.3,41.4,41.28,41.38,442400.0,33.0331,33.1131,33.0171,33.0971,442400.0
2012-10-19 13:00:00,41.39,41.56,41.34,41.43,468400.0,33.1051,33.241,33.0651,33.137,468400.0
2012-10-19 13:30:00,41.42,41.43,41.2,41.22,655400.0,33.129,33.137,32.9531,32.9691,655400.0
2012-10-19 14:00:00,41.23,41.38,41.12,41.16,640600.0,32.9771,33.0971,32.8891,32.9211,640600.0
2012-10-19 14:30:00,41.16,41.32,41.11,41.27,737800.0,32.9211,33.0491,32.8811,33.0091,737800.0
2012-10-19 15:00:00,41.27,41.37,41.16,41.29,832100.0,33.0091,33.0891,32.9211,33.0251,832100.0
2012-10-19 15:30:00,41.3,41.37,41.12,41.19,2396700.0,33.0331,33.0891,32.8891,32.9451,2396700.0
2012-10-22 09:30:00,40.12,40.87,40.0,40.76,3585400.0,32.0893,32.6891,31.9933,32.6012,3585400.0
2012-10-22 10:00:00,40.75,41.2,40.64,40.78,2537000.0,32.5932,32.9531,32.5052,32.6172,2537000.0
2012-10-22 10:30:00,40.79,40.84,40.39,40.63,1950600.0,32.6252,32.6651,32.3052,32.4972,1950600.0
2012-10-22 11:00:00,40.63,40.63,39.94,40.0,2020700.0,32.4972,32.4972,31.9453,31.9933,2020700.0
2012-10-22 11:30:00,40.0,40.48,40.0,40.27,1153100.0,31.9933,32.3772,31.9933,32.2092,1153100.0
2012-10-22 12:00:00,40.27,40.64,40.21,40.57,756800.0,32.2092,32.5052,32.1613,32.4492,756800.0
2012-10-22 12:30:00,40.56,40.63,40.38,40.4,543300.0,32.4412,32.4972,32.2972,32.3132,543300.0
2012-10-22 13:00:00,40.41,40.51,40.13,40.18,740000.0,32.3212,32.4012,32.0973,32.1373,740000.0
2012-10-22 13:30:00,40.19,40.2,39.92,40.1,1079900.0,32.1453,32.1533,31.9293,32.0733,1079900.0
2012-10-22 14:00:00,40.1,40.29,40.08,40.14,651500.0,32.0733,32.2252,32.0573,32.1053,651500.0
2012-10-22 14:30:00,40.15,40.19,40.05,40.17,548900.0,32.1133,32.1453,32.0333,32.1293,548900.0
2012-10-22 15:00:00,40.17,40.42,40.07,40.4,1187000.0,32.1293,32.3292,32.0493,32.3132,1187000.0
2012-10-22 15:30:00,40.4,40.57,40.3,40.55,2343900.0,32.3132,32.4492,32.2332,32.4332,2343900.0
2012-10-23 09:30:00,39.57,39.7,39.12,39.13,3618300.0,31.6494,31.7533,31.2894,31.2974,3618300.0
2012-10-23 10:00:00,39.14,39.39,38.96,39.02,1793000.0,31.3054,31.5054,31.1615,31.2095,1793000.0
2012-10-23 10:30:00,39.02,39.07,38.7,38.96,1823800.0,31.2095,31.2494,30.9535,31.1615,1823800.0
2012-10-23 11:00:00,38.96,39.11,38.86,38.98,1152200.0,31.1615,31.2814,31.0815,31.1775,1152200.0
2012-10-23 11:30:00,38.98,39.0,38.78,38.81,990000.0,31.1775,31.1935,31.0175,31.0415,990000.0
2012-10-23 12:00:00,38.82,38.9,38.66,38.84,948700.0,31.0495,31.1135,30.9215,31.0655,948700.0
2012-10-23 12:30:00,38.84,38.97,38.78,38.91,877800.0,31.0655,31.1695,31.0175,31.1215,877800.0
2012-10-23 13:00:00,38.91,39.11,38.9,39.06,912400.0,31.1215,31.2814,31.1135,31.2414,912400.0
2012-10-23 13:30:00,39.07,39.16,38.96,39.14,633000.0,31.2494,31.3214,31.1615,31.3054,633000.0
2012-10-23 14:00:00,39.14,39.22,38.98,39.09,746800.0,31.3054,31.3694,31.1775,31.2654,746800.0
2012-10-23 14:30:00,39.09,39.19,38.97,39.16,592500.0,31.2654,31.3454,31.1695,31.3214,592500.0
2012-10-23 15:00:00,39.15,39.24,39.1,39.1,1114700.0,31.3134,31.3854,31.2734,31.2734,1114700.0
2012-10-23 15:30:00,39.11,39.13,38.9,38.98,2096600.0,31.2814,31.2974,31.1135,31.1775,2096600.0
2012-10-24 09:30:00,39.22,39.5,39.01,39.21,1487300.0,31.3694,31.5934,31.2015,31.3614,1487300.0
2012-10-24 10:00:00,39.21,39.28,38.91,39.17,1182600.0,31.3614,31.4174,31.1215,31.3294,1182600.0
2012-10-24 10:30:00,39.17,39.47,39.12,39.42,945500.0,31.3294,31.5694,31.2894,31.5294,945500.0
2012-10-24 11:00:00,39.43,39.5,39.28,39.33,890700.0,31.5374,31.5934,31.4174,31.4574,890700.0
2012-10-24 11:30:00,39.33,39.36,39.12,39.16,1026200.0,31.4574,31.4814,31.2894,31.3214,1026200.0
2012-10-24 12:00:00,39.16,39.21,39.12,39.18,578800.0,31.3214,31.3614,31.2894,31.3374,578800.0
2012-10-24 12:30:00,39.19,39.3,39.18,39.3,522200.0,31.3454,31.4334,31.3374,31.4334,522200.0
2012-10-24 13:00:00,39.29,39.32,39.13,39.31,434600.0,31.4254,31.4494,31.2974,31.4414,434600.0
2012-10-24 13:30:00,39.3,39.48,39.25,39.45,494200.0,31.4334,31.5774,31.3934,31.5534,494200.0
2012-10-24 14:00:00,39.44,39.56,39.31,39.46,1036900.0,31.5454,31.6414,31.4414,31.5614,1036900.0
2012-10-24 14:30:00,39.47,39.5,39.16,39.25,684100.0,31.5694,31.5934,31.3214,31.3934,684100.0
2012-10-24 15:00:00,39.25,39.27,38.86,39.03,959700.0,31.3934,31.4094,31.0815,31.2175,959700.0
2012-10-24 15:30:00,39.03,39.04,38.73,38.79,1429100.0,31.2175,31.2254,30.9775,31.0255,1429100.0
2012-10-25 09:30:00,39.31,39.49,39.12,39.27,1158400.0,31.4414,31.5854,31.2894,31.4094,1158400.0
2012-10-25 10:00:00,39.27,39.62,39.19,39.5,966500.0,31.4094,31.6894,31.3454,31.5934,966500.0
2012-10-25 10:30:00,39.48,39.57,39.13,39.22,986600.0,31.5774,31.6494,31.2974,31.3694,986600.0
2012-10-25 11:00:00,39.22,39.38,38.99,39.01,764500.0,31.3694,31.4974,31.1855,31.2015,764500.0
2012-10-25 11:30:00,39.02,39.22,38.84,39.21,1363900.0,31.2095,31.3694,31.0655,31.3614,1363900.0
2012-10-25 12:00:00,39.21,39.23,38.97,39.09,555500.0,31.3614,31.3774,31.1695,31.2654,555500.0
2012-10-25 12:30:00,39.1,39.29,38.98,39.27,399500.0,31.2734,31.4254,31.1775,31.4094,399500.0
2012-10-25 13:00:00,39.26,39.29,39.15,39.24,542200.0,31.4014,31.4254,31.3134,31.3854,542200.0
2012-10-25 13:30:00,39.24,39.24,39.08,39.22,427700.0,31.3854,31.3854,31.2574,31.3694,427700.0
2012-10-25 14:00:00,39.22,39.25,39.12,39.23,333600.0,31.3694,31.3934,31.2894,31.3774,333600.0
2012-10-25 14:30:00,39.23,39.39,39.22,39.28,419100.0,31.3774,31.5054,31.3694,31.4174,419100.0
2012-10-25 15:00:00,39.28,39.29,39.12,39.17,522600.0,31.4174,31.4254,31.2894,31.3294,522600.0
2012-10-25 15:30:00,39.17,39.21,39.07,39.21,1079200.0,31.3294,31.3614,31.2494,31.3614,1079200.0
2012-10-26 09:30:00,39.33,39.6,39.12,39.14,874200.0,31.4574,31.6734,31.2894,31.3054,874200.0
2012-10-26 10:00:00,39.15,39.24,38.94,38.96,888000.0,31.3134,31.3854,31.1455,31.1615,888000.0
2012-10-26 10:30:00,38.95,39.1,38.88,38.95,985200.0,31.1535,31.2734,31.0975,31.1535,985200.0
2012-10-26 11:00:00,38.95,39.13,38.91,39.11,439000.0,31.1535,31.2974,31.1215,31.2814,439000.0
2012-10-26 11:30:00,39.1,39.18,38.81,38.88,665100.0,31.2734,31.3374,31.0415,31.0975,665100.0
2012-10-26 12:00:00,38.87,38.94,38.78,38.92,535500.0,31.0895,31.1455,31.0175,31.1295,535500.0
2012-10-26 12:30:00,38.92,38.92,38.77,38.86,477600.0,31.1295,31.1295,31.0095,31.0815,477600.0
2012-10-26 13:00:00,38.87,38.88,38.74,38.84,398700.0,31.0895,31.0975,30.9855,31.0655,398700.0
2012-10-26 13:30:00,38.84,39.01,38.81,38.94,624800.0,31.0655,31.2015,31.0415,31.1455,624800.0
2012-10-26 14:00:00,38.95,39.0,38.87,38.95,428000.0,31.1535,31.1935,31.0895,31.1535,428000.0
2012-10-26 14:30:00,38.95,39.11,38.93,39.03,514800.0,31.1535,31.2814,31.1375,31.2175,514800.0
2012-10-26 15:00:00,39.02,39.19,39.0,39.19,612400.0,31.2095,31.3454,31.1935,31.3454,612400.0
2012-10-26 15:30:00,39.19,39.22,39.01,39.08,1108100.0,31.3454,31.3694,31.2015,31.2574,1108100.0
2012-10-31 09:30:00,39.46,39.58,39.15,39.22,940700.0,31.5614,31.6574,31.3134,31.3694,940700.0
2012-10-31 10:00:00,39.21,39.36,39.05,39.2,919900.0,31.3614,31.4814,31.2334,31.3534,919900.0
2012-10-31 10:30:00,39.19,39.32,39.03,39.09,689800.0,31.3454,31.4494,31.2175,31.2654,689800.0
2012-10-31 11:00:00,39.08,39.17,38.93,39.16,614800.0,31.2574,31.3294,31.1375,31.3214,614800.0
2012-10-31 11:30:00,39.16,39.2,39.04,39.08,446400.0,31.3214,31.3534,31.2254,31.2574,446400.0
2012-10-31 12:00:00,39.09,39.15,39.02,39.1,526700.0,31.2654,31.3134,31.2095,31.2734,526700.0
2012-10-31 12:30:00,39.09,39.1,38.89,39.0,399300.0,31.2654,31.2734,31.1055,31.1935,399300.0
2012-10-31 13:00:00,39.0,39.0,38.87,38.88,361600.0,31.1935,31.1935,31.0895,31.0975,361600.0
2012-10-31 13:30:00,38.88,38.94,38.86,38.9,201800.0,31.0975,31.1455,31.0815,31.1135,201800.0
2012-10-31 14:00:00,38.91,39.03,38.9,39.01,303600.0,31.1215,31.2175,31.1135,31.2015,303600.0
2012-10-31 14:30:00,39.0,39.07,38.85,38.88,245600.0,31.1935,31.2494,31.0735,31.0975,245600.0
2012-10-31 15:00:00,38.88,39.0,38.84,38.91,655100.0,31.0975,31.1935,31.0655,31.1215,655100.0
2012-10-31 15:30:00,38.91,38.95,38.84,38.89,1201600.0,31.1215,31.1535,31.0655,31.1055,1201600.0
2012-11-01 09:30:00,39.23,39.81,39.05,39.8,2022900.0,31.3774,31.8413,31.2334,31.8333,2022900.0
2012-11-01 10:00:00,39.81,39.94,39.72,39.88,1707800.0,31.8413,31.9453,31.7693,31.8973,1707800.0
2012-11-01 10:30:00,39.88,40.34,39.85,40.1,1743500.0,31.8973,32.2652,31.8733,32.0733,1743500.0
2012-11-01 11:00:00,40.1,40.15,39.87,39.89,1053800.0,32.0733,32.1133,31.8893,31.9053,1053800.0
2012-11-01 11:30:00,39.9,40.02,39.88,40.01,694600.0,31.9133,32.0093,31.8973,32.0013,694600.0
2012-11-01 12:00:00,40.01,40.2,39.95,40.18,606400.0,32.0013,32.1533,31.9533,32.1373,606400.0
2012-11-01 12:30:00,40.18,40.21,40.05,40.12,536000.0,32.1373,32.1613,32.0333,32.0893,536000.0
2012-11-01 13:00:00,40.11,40.15,40.0,40.06,499400.0,32.0813,32.1133,31.9933,32.0413,499400.0
2012-11-01 13:30:00,40.05,40.12,40.0,40.12,417200.0,32.0333,32.0893,31.9933,32.0893,417200.0
2012-11-01 14:00:00,40.12,40.33,40.11,40.24,939800.0,32.0893,32.2572,32.0813,32.1852,939800.0
2012-11-01 14:30:00,40.24,40.47,40.2,40.46,1268200.0,32.1852,32.3692,32.1533,32.3612,1268200.0
2012-11-01 15:00:00,40.46,40.5,40.41,40.47,1050300.0,32.3612,32.3932,32.3212,32.3692,1050300.0
2012-11-01 15:30:00,40.46,40.55,40.45,40.51,2329900.0,32.3612,32.4332,32.3532,32.4012,2329900.0
2012-11-02 09:30:00,40.65,40.84,40.36,40.68,2269900.0,32.5132,32.6651,32.2812,32.5372,2269900.0
2012-11-02 10:00:00,40.68,40.82,40.33,40.4,1150800.0,32.5372,32.6491,32.2572,32.3132,1150800.0
2012-11-02 10:30:00,40.38,40.43,40.1,40.18,1578400.0,32.2972,32.3372,32.0733,32.1373,1578400.0
2012-11-02 11:00:00,40.18,40.2,40.01,40.05,1164100.0,32.1373,32.1533,32.0013,32.0333,1164100.0
2012-11-02 11:30:00,40.06,40.06,39.75,39.8,824300.0,32.0413,32.0413,31.7933,31.8333,824300.0
2012-11-02 12:00:00,39.8,39.8,39.61,39.73,557700.0,31.8333,31.8333,31.6814,31.7773,557700.0
2012-11-02 12:30:00,39.72,39.95,39.71,39.94,572200.0,31.7693,31.9533,31.7613,31.9453,572200.0
2012-11-02 13:00:00,39.93,39.97,39.78,39.9,467200.0,31.9373,31.9693,31.8173,31.9133,467200.0
2012-11-02 13:30:00,39.91,39.96,39.59,39.6,534600.0,31.9213,31.9613,31.6654,31.6734,534600.0
2012-11-02 14:00:00,39.6,39.61,39.44,39.59,677600.0,31.6734,31.6814,31.5454,31.6654,677600.0
2012-11-02 14:30:00,39.59,39.59,39.37,39.49,617100.0,31.6654,31.6654,31.4894,31.5854,617100.0
2012-11-02 15:00:00,39.5,39.54,39.37,39.42,712200.0,31.5934,31.6254,31.4894,31.5294,712200.0
2012-11-02 15:30:00,39.41,39.42,39.22,39.26,2405400.0,31.5214,31.5294,31.3694,31.4014,2405400.0
2012-11-05 09:30:00,39.09,39.7,39.08,39.5,1297400.0,31.2654,31.7533,31.2574,31.5934,1297400.0
2012-11-05 10:00:00,39.49,39.75,39.35,39.67,937000.0,31.5854,31.7933,31.4734,31.7293,937000.0
2012-11-05 10:30:00,39.68,39.89,39.61,39.76,739700.0,31.7373,31.9053,31.6814,31.8013,739700.0
2012-11-05 11:00:00,39.76,39.79,39.51,39.54,428400.0,31.8013,31.8253,31.6014,31.6254,428400.0
2012-11-05 11:30:00,39.53,39.54,39.34,39.42,542900.0,31.6174,31.6254,31.4654,31.5294,542900.0
2012-11-05 12:00:00,39.42,39.43,39.25,39.26,274200.0,31.5294,31.5374,31.3934,31.4014,274200.0
2012-11-05 12:30:00,39.26,39.34,39.23,39.33,286500.0,31.4014,31.4654,31.3774,31.4574,286500.0
2012-11-05 13:00:00,39.33,39.45,39.32,39.4,313100.0,31.4574,31.5534,31.4494,31.5134,313100.0
2012-11-05 13:30:00,39.4,39.56,39.4,39.54,522300.0,31.5134,31.6414,31.5134,31.6254,522300.0
2012-11-05 14:00:00,39.54,39.57,39.48,39.55,306700.0,31.6254,31.6494,31.5774,31.6334,306700.0
2012-11-05 14:30:00,39.55,39.64,39.52,39.63,357900.0,31.6334,31.7053,31.6094,31.6973,357900.0
2012-11-05 15:00:00,39.63,39.64,39.54,39.59,413000.0,31.6973,31.7053,31.6254,31.6654,413000.0
2012-11-05 15:30:00,39.59,39.66,39.46,39.46,1518500.0,31.6654,31.7213,31.5614,31.5614,1518500.0
2012-11-06 09:30:00,39.63,39.99,39.51,39.97,976200.0,31.6973,31.9853,31.6014,31.9693,976200.0
2012-11-06 10:00:00,39.98,40.03,39.84,39.92,732300.0,31.9773,32.0173,31.8653,31.9293,732300.0
2012-11-06 10:30:00,39.93,40.12,39.84,40.08,777000.0,31.9373,32.0893,31.8653,32.0573,777000.0
2012-11-06 11:00:00,40.09,40.22,39.95,40.2,755600.0,32.0653,32.1693,31.9533,32.1533,755600.0
2012-11-06 11:30:00,40.21,40.56,40.2,40.5,1263200.0,32.1613,32.4412,32.1533,32.3932,1263200.0
2012-11-06 12:00:00,40.51,40.69,40.51,40.62,1017800.0,32.4012,32.5452,32.4012,32.4892,1017800.0
2012-11-06 12:30:00,40.62,40.67,40.48,40.56,554700.0,32.4892,32.5292,32.3772,32.4412,554700.0
2012-11-06 13:00:00,40.56,40.57,40.34,40.47,801800.0,32.4412,32.4492,32.2652,32.3692,801800.0
2012-11-06 13:30:00,40.46,40.5,40.34,40.37,628700.0,32.3612,32.3932,32.2652,32.2892,628700.0
2012-11-06 14:00:00,40.37,40.42,40.3,40.35,606700.0,32.2892,32.3292,32.2332,32.2732,606700.0
2012-11-06 14:30:00,40.35,40.42,40.28,40.29,572200.0,32.2732,32.3292,32.2172,32.2252,572200.0
2012-11-06 15:00:00,40.29,40.34,40.23,40.27,677900.0,32.2252,32.2652,32.1772,32.2092,677900.0
2012-11-06 15:30:00,40.27,40.41,40.2,40.36,1823600.0,32.2092,32.3212,32.1533,32.2812,1823600.0
2012-11-07 09:30:00,39.68,39.85,39.31,39.44,2289500.0,31.7373,31.8733,31.4414,31.5454,2289500.0
2012-11-07 10:00:00,39.44,39.44,39.01,39.12,1468800.0,31.5454,31.5454,31.2015,31.2894,1468800.0
2012-11-07 10:30:00,39.11,39.28,38.77,38.82,1490400.0,31.2814,31.4174,31.0095,31.0495,1490400.0
2012-11-07 11:00:00,38.81,38.88,38.5,38.55,1454900.0,31.0415,31.0975,30.7935,30.8335,1454900.0
2012-11-07 11:30:00,38.55,38.88,38.45,38.88,1678600.0,30.8335,31.0975,30.7535,31.0975,1678600.0
2012-11-07 12:00:00,38.87,39.03,38.85,38.87,1049000.0,31.0895,31.2175,31.0735,31.0895,1049000.0
2012-11-07 12:30:00,38.9,39.02,38.85,38.85,625200.0,31.1135,31.2095,31.0735,31.0735,625200.0
2012-11-07 13:00:00,38.85,39.23,38.82,39.16,861000.0,31.0735,31.3774,31.0495,31.3214,861000.0
2012-11-07 13:30:00,39.16,39.24,38.99,39.0,521500.0,31.3214,31.3854,31.1855,31.1935,521500.0
2012-11-07 14:00:00,39.01,39.26,38.98,39.26,951300.0,31.2015,31.4014,31.1775,31.4014,951300.0
2012-11-07 14:30:00,39.26,39.33,39.19,39.32,970700.0,31.4014,31.4574,31.3454,31.4494,970700.0
2012-11-07 15:00:00,39.31,39.45,39.2,39.41,944000.0,31.4414,31.5534,31.3534,31.5214,944000.0
2012-11-07 15:30:00,39.42,39.53,39.26,39.29,1959400.0,31.5294,31.6174,31.4014,31.4254,1959400.0
2012-11-08 09:30:00,39.25,39.45,38.93,38.94,997300.0,31.3934,31.5534,31.1375,31.1455,997300.0
2012-11-08 10:00:00,38.94,39.03,38.48,38.56,1308300.0,31.1455,31.2175,30.7775,30.8415,1308300.0
2012-11-08 10:30:00,38.56,38.68,38.41,38.59,991600.0,30.8415,30.9375,30.7216,30.8655,991600.0
2012-11-08 11:00:00,38.58,38.82,38.51,38.82,725000.0,30.8575,31.0495,30.8015,31.0495,725000.0
2012-11-08 11:30:00,38.81,39.0,38.77,38.98,764200.0,31.0415,31.1935,31.0095,31.1775,764200.0
2012-11-08 12:00:00,38.98,39.02,38.85,38.9,560700.0,31.1775,31.2095,31.0735,31.1135,560700.0
2012-11-08 12:30:00,38.91,38.92,38.65,38.76,585400.0,31.1215,31.1295,30.9135,31.0015,585400.0
2012-11-08 13:00:00,38.75,38.79,38.47,38.56,740300.0,30.9935,31.0255,30.7695,30.8415,740300.0
2012-11-08 13:30:00,38.56,38.77,38.5,38.74,672200.0,30.8415,31.0095,30.7935,30.9855,672200.0
2012-11-08 14:00:00,38.75,38.76,38.62,38.65,553400.0,30.9935,31.0015,30.8895,30.9135,553400.0
2012-11-08 14:30:00,38.65,38.83,38.53,38.79,665800.0,30.9135,31.0575,30.8175,31.0255,665800.0
2012-11-08 15:00:00,38.8,38.87,38.74,38.84,789900.0,31.0335,31.0895,30.9855,31.0655,789900.0
2012-11-08 15:30:00,38.85,38.85,38.62,38.66,1821100.0,31.0735,31.0735,30.8895,30.9215,1821100.0
2012-11-09 09:30:00,38.29,38.5,38.06,38.16,1827700.0,30.6256,30.7935,30.4416,30.5216,1827700.0
2012-11-09 10:00:00,38.15,38.81,38.1,38.72,1819600.0,30.5136,31.0415,30.4736,30.9695,1819600.0
2012-11-09 10:30:00,38.73,38.97,38.6,38.76,1206300.0,30.9775,31.1695,30.8735,31.0015,1206300.0
2012-11-09 11:00:00,38.75,38.89,38.58,38.61,809400.0,30.9935,31.1055,30.8575,30.8815,809400.0
2012-11-09 11:30:00,38.62,38.88,38.56,38.82,808900.0,30.8895,31.0975,30.8415,31.0495,808900.0
2012-11-09 12:00:00,38.83,39.11,38.83,39.1,541600.0,31.0575,31.2814,31.0575,31.2734,541600.0
2012-11-09 12:30:00,39.11,39.12,38.85,38.88,404500.0,31.2814,31.2894,31.0735,31.0975,404500.0
2012-11-09 13:00:00,38.88,38.9,38.39,38.4,791800.0,31.0975,31.1135,30.7056,30.7136,791800.0
2012-11-09 13:30:00,38.39,38.52,38.28,38.49,976900.0,30.7056,30.8095,30.6176,30.7855,976900.0
2012-11-09 14:00:00,38.5,38.58,38.36,38.5,487500.0,30.7935,30.8575,30.6816,30.7935,487500.0
2012-11-09 14:30:00,38.51,38.64,38.38,38.39,367700.0,30.8015,30.9055,30.6976,30.7056,367700.0
2012-11-09 15:00:00,38.39,38.45,38.3,38.4,738800.0,30.7056,30.7535,30.6336,30.7136,738800.0
2012-11-09 15:30:00,38.39,38.52,38.26,38.34,1544900.0,30.7056,30.8095,30.6016,30.6656,1544900.0
2012-11-12 09:30:00,38.54,38.77,38.42,38.67,1389200.0,30.8255,31.0095,30.7296,30.9295,1389200.0
2012-11-12 10:00:00,38.67,38.74,38.56,38.7,872000.0,30.9295,30.9855,30.8415,30.9535,872000.0
2012-11-12 10:30:00,38.7,38.77,38.6,38.61,716600.0,30.9535,31.0095,30.8735,30.8815,716600.0
2012-11-12 11:00:00,38.61,38.63,38.42,38.51,456200.0,30.8815,30.8975,30.7296,30.8015,456200.0
2012-11-12 11:30:00,38.52,38.63,38.51,38.52,385500.0,30.8095,30.8975,30.8015,30.8095,385500.0
2012-11-12 12:00:00,38.52,38.56,38.4,38.48,280900.0,30.8095,30.8415,30.7136,30.7775,280900.0
2012-11-12 12:30:00,38.49,38.65,38.45,38.63,336800.0,30.7855,30.9135,30.7535,30.8975,336800.0
2012-11-12 13:00:00,38.63,38.77,38.63,38.75,237200.0,30.8975,31.0095,30.8975,30.9935,237200.0
2012-11-12 13:30:00,38.75,38.76,38.6,38.62,204900.0,30.9935,31.0015,30.8735,30.8895,204900.0
2012-11-12 14:00:00,38.61,38.83,38.57,38.8,1052700.0,30.8815,31.0575,30.8495,31.0335,1052700.0
2012-11-12 14:30:00,38.79,38.79,38.61,38.67,600700.0,31.0255,31.0255,30.8815,30.9295,600700.0
2012-11-12 15:00:00,38.66,38.74,38.63,38.64,493600.0,30.9215,30.9855,30.8975,30.9055,493600.0
2012-11-12 15:30:00,38.64,38.71,38.61,38.66,944100.0,30.9055,30.9615,30.8815,30.9215,944100.0
2012-11-13 09:30:00,38.18,38.54,38.07,38.52,1038000.0,30.5376,30.8255,30.4496,30.8095,1038000.0
2012-11-13 10:00:00,38.53,38.58,38.35,38.49,751700.0,30.8175,30.8575,30.6736,30.7855,751700.0
2012-11-13 10:30:00,38.49,38.88,38.45,38.86,819000.0,30.7855,31.0975,30.7535,31.0815,819000.0
2012-11-13 11:00:00,38.86,39.01,38.84,38.88,664700.0,31.0815,31.2015,31.0655,31.0975,664700.0
2012-11-13 11:30:00,38.88,39.09,38.83,39.04,764600.0,31.0975,31.2654,31.0575,31.2254,764600.0
2012-11-13 12:00:00,39.05,39.1,38.88,38.9,561100.0,31.2334,31.2734,31.0975,31.1135,561100.0
2012-11-13 12:30:00,38.89,38.9,38.72,38.74,609900.0,31.1055,31.1135,30.9695,30.9855,609900.0
2012-11-13 13:00:00,38.74,38.85,38.69,38.8,407300.0,30.9855,31.0735,30.9455,31.0335,407300.0
2012-11-13 13:30:00,38.79,38.88,38.72,38.88,322800.0,31.0255,31.0975,30.9695,31.0975,322800.0
2012-11-13 14:00:00,38.88,38.89,38.77,38.8,291100.0,31.0975,31.1055,31.0095,31.0335,291100.0
2012-11-13 14:30:00,38.81,38.83,38.72,38.77,828600.0,31.0415,31.0575,30.9695,31.0095,828600.0
2012-11-13 15:00:00,38.77,38.8,38.42,38.51,913100.0,31.0095,31.0335,30.7296,30.8015,913100.0
2012-11-13 15:30:00,38.51,38.56,38.34,38.38,1379300.0,30.8015,30.8415,30.6656,30.6976,1379300.0
2012-11-14 09:30:00,38.5,38.66,38.2,38.32,1031900.0,30.7935,30.9215,30.5536,30.6496,1031900.0
2012-11-14 10:00:00,38.32,38.45,38.19,38.27,892900.0,30.6496,30.7535,30.5456,30.6096,892900.0
2012-11-14 10:30:00,38.25,38.25,37.95,38.04,1056700.0,30.5936,30.5936,30.3536,30.4256,1056700.0
2012-11-14 11:00:00,38.03,38.17,37.94,38.12,759500.0,30.4176,30.5296,30.3456,30.4896,759500.0
2012-11-14 11:30:00,38.11,38.25,37.99,38.14,489600.0,30.4816,30.5936,30.3856,30.5056,489600.0
2012-11-14 12:00:00,38.14,38.15,37.91,38.06,445000.0,30.5056,30.5136,30.3216,30.4416,445000.0
2012-11-14 12:30:00,38.05,38.06,37.88,37.91,494700.0,30.4336,30.4416,30.2976,30.3216,494700.0
2012-11-14 13:00:00,37.92,38.0,37.85,37.92,707400.0,30.3296,30.3936,30.2736,30.3296,707400.0
2012-11-14 13:30:00,37.93,38.02,37.87,37.99,638500.0,30.3376,30.4096,30.2896,30.3856,638500.0
2012-11-14 14:00:00,38.0,38.07,37.77,37.86,713300.0,30.3936,30.4496,30.2097,30.2816,713300.0
2012-11-14 14:30:00,37.85,37.85,37.57,37.58,1084800.0,30.2736,30.2736,30.0497,30.0577,1084800.0
2012-11-14 15:00:00,37.58,37.6,37.2,37.31,1450200.0,30.0577,30.0737,29.7538,29.8417,1450200.0
2012-11-14 15:30:00,37.3,37.45,37.25,37.41,3464000.0,29.8337,29.9537,29.7937,29.9217,3464000.0
2012-11-15 09:30:00,37.39,37.61,37.02,37.08,1379800.0,29.9057,30.0817,29.6098,29.6578,1379800.0
2012-11-15 10:00:00,37.08,37.66,36.9,37.4,1356200.0,29.6578,30.1217,29.5138,29.9137,1356200.0
2012-11-15 10:30:00,37.4,37.5,37.27,37.32,817200.0,29.9137,29.9937,29.8097,29.8497,817200.0
2012-11-15 11:00:00,37.32,37.44,37.21,37.27,708400.0,29.8497,29.9457,29.7618,29.8097,708400.0
2012-11-15 11:30:00,37.26,37.29,37.01,37.05,556400.0,29.8017,29.8257,29.6018,29.6338,556400.0
2012-11-15 12:00:00,37.05,37.06,36.85,36.91,527600.0,29.6338,29.6418,29.4738,29.5218,527600.0
2012-11-15 12:30:00,36.91,37.07,36.84,36.93,676200.0,29.5218,29.6498,29.4658,29.5378,676200.0
2012-11-15 13:00:00,36.94,37.35,36.87,37.32,652300.0,29.5458,29.8737,29.4898,29.8497,652300.0
2012-11-15 13:30:00,37.32,37.57,37.2,37.42,596300.0,29.8497,30.0497,29.7538,29.9297,596300.0
2012-11-15 14:00:00,37.42,37.46,37.23,37.33,538900.0,29.9297,29.9617,29.7778,29.8577,538900.0
2012-11-15 14:30:00,37.34,37.41,37.19,37.36,420300.0,29.8657,29.9217,29.7458,29.8817,420300.0
2012-11-15 15:00:00,37.36,37.37,37.06,37.12,623600.0,29.8817,29.8897,29.6418,29.6898,623600.0
2012-11-15 15:30:00,37.11,37.38,37.09,37.28,1551800.0,29.6818,29.8977,29.6658,29.8177,1551800.0
2012-11-16 09:30:00,37.08,37.28,36.7,36.71,2180900.0,29.6578,29.8177,29.3538,29.3618,2180900.0
2012-11-16 10:00:00,36.71,36.88,36.63,36.66,1394400.0,29.3618,29.4978,29.2979,29.3218,1394400.0
2012-11-16 10:30:00,36.67,36.8,36.56,36.57,1288500.0,29.3298,29.4338,29.2419,29.2499,1288500.0
2012-11-16 11:00:00,36.58,36.64,36.5,36.56,1856500.0,29.2579,29.3059,29.1939,29.2419,1856500.0
2012-11-16 11:30:00,36.57,36.95,36.45,36.92,3040800.0,29.2499,29.5538,29.1539,29.5298,3040800.0
2012-11-16 12:00:00,36.93,37.0,36.54,36.75,1606500.0,29.5378,29.5938,29.2259,29.3938,1606500.0
2012-11-16 12:30:00,36.74,37.02,36.73,36.74,1250600.0,29.3858,29.6098,29.3778,29.3858,1250600.0
2012-11-16 13:00:00,36.73,36.76,36.42,36.59,925000.0,29.3778,29.4018,29.1299,29.2659,925000.0
2012-11-16 13:30:00,36.59,36.75,36.42,36.73,727700.0,29.2659,29.3938,29.1299,29.3778,727700.0
2012-11-16 14:00:00,36.72,36.76,36.42,36.44,942600.0,29.3698,29.4018,29.1299,29.1459,942600.0
2012-11-16 14:30:00,36.45,36.67,36.36,36.62,993100.0,29.1539,29.3298,29.0819,29.2899,993100.0
2012-11-16 15:00:00,36.62,36.8,36.59,36.75,1232200.0,29.2899,29.4338,29.2659,29.3938,1232200.0
2012-11-16 15:30:00,36.74,36.9,36.69,36.8,2953400.0,29.3858,29.5138,29.3458,29.4338,2953400.0
2012-11-19 09:30:00,37.8,37.93,37.56,37.89,1908400.0,30.2337,30.3376,30.0417,30.3056,1908400.0
2012-11-19 10:00:00,37.9,37.97,37.62,37.73,1498700.0,30.3136,30.3696,30.0897,30.1777,1498700.0
2012-11-19 10:30:00,37.73,38.01,37.73,37.81,982800.0,30.1777,30.4016,30.1777,30.2417,982800.0
2012-11-19 11:00:00,37.82,38.07,37.8,38.06,1253200.0,30.2497,30.4496,30.2337,30.4416,1253200.0
2012-11-19 11:30:00,38.07,38.08,37.91,37.94,670100.0,30.4496,30.4576,30.3216,30.3456,670100.0
2012-11-19 12:00:00,37.93,38.12,37.86,38.04,725900.0,30.3376,30.4896,30.2816,30.4256,725900.0
2012-11-19 12:30:00,38.04,38.12,37.98,38.1,484400.0,30.4256,30.4896,30.3776,30.4736,484400.0
2012-11-19 13:00:00,38.11,38.2,38.0,38.03,564600.0,30.4816,30.5536,30.3936,30.4176,564600.0
2012-11-19 13:30:00,38.02,38.12,37.96,38.07,346900.0,30.4096,30.4896,30.3616,30.4496,346900.0
2012-11-19 14:00:00,38.07,38.2,38.07,38.18,927600.0,30.4496,30.5536,30.4496,30.5376,927600.0
2012-11-19 14:30:00,38.18,38.32,38.14,38.32,542700.0,30.5376,30.6496,30.5056,30.6496,542700.0
2012-11-19 15:00:00,38.31,38.33,38.23,38.28,1748800.0,30.6416,30.6576,30.5776,30.6176,1748800.0
2012-11-19 15:30:00,38.28,38.33,38.23,38.32,3268300.0,30.6176,30.6576,30.5776,30.6496,3268300.0
2012-11-20 09:30:00,37.97,38.16,37.77,38.09,1207300.0,30.3696,30.5216,30.2097,30.4656,1207300.0
2012-11-20 10:00:00,38.1,38.27,37.96,38.22,1135600.0,30.4736,30.6096,30.3616,30.5696,1135600.0
2012-11-20 10:30:00,38.22,38.39,38.15,38.34,1608300.0,30.5696,30.7056,30.5136,30.6656,1608300.0
2012-11-20 11:00:00,38.34,38.78,38.25,38.76,1484700.0,30.6656,31.0175,30.5936,31.0015,1484700.0
2012-11-20 11:30:00,38.77,38.9,38.69,38.78,1765800.0,31.0095,31.1135,30.9455,31.0175,1765800.0
2012-11-20 12:00:00,38.78,38.81,38.44,38.5,879200.0,31.0175,31.0415,30.7455,30.7935,879200.0
2012-11-20 12:30:00,38.49,38.52,38.41,38.45,1025300.0,30.7855,30.8095,30.7216,30.7535,1025300.0
2012-11-20 13:00:00,38.45,38.47,38.09,38.11,1060500.0,30.7535,30.7695,30.4656,30.4816,1060500.0
2012-11-20 13:30:00,38.11,38.26,38.1,38.22,488100.0,30.4816,30.6016,30.4736,30.5696,488100.0
2012-11-20 14:00:00,38.22,38.32,38.13,38.29,589800.0,30.5696,30.6496,30.4976,30.6256,589800.0
2012-11-20 14:30:00,38.29,38.3,38.16,38.26,405900.0,30.6256,30.6336,30.5216,30.6016,405900.0
2012-11-20 15:00:00,38.26,38.36,38.17,38.19,493100.0,30.6016,30.6816,30.5296,30.5456,493100.0
2012-11-20 15:30:00,38.2,38.29,38.17,38.22,978500.0,30.5536,30.6256,30.5296,30.5696,978500.0
2012-11-21 09:30:00,38.25,38.37,38.04,38.21,949100.0,30.5936,30.6896,30.4256,30.5616,949100.0
2012-11-21 10:00:00,38.2,38.24,38.02,38.07,1493200.0,30.5536,30.5856,30.4096,30.4496,1493200.0
2012-11-21 10:30:00,38.07,38.22,38.06,38.17,1330700.0,30.4496,30.5696,30.4416,30.5296,1330700.0
2012-11-21 11:00:00,38.18,38.21,38.13,38.17,650100.0,30.5376,30.5616,30.4976,30.5296,650100.0
2012-11-21 11:30:00,38.17,38.19,38.04,38.08,451100.0,30.5296,30.5456,30.4256,30.4576,451100.0
2012-11-21 12:00:00,38.08,38.22,38.08,38.2,372900.0,30.4576,30.5696,30.4576,30.5536,372900.0
2012-11-21 12:30:00,38.21,38.25,38.15,38.19,536700.0,30.5616,30.5936,30.5136,30.5456,536700.0
2012-11-21 13:00:00,38.19,38.2,38.13,38.14,255800.0,30.5456,30.5536,30.4976,30.5056,255800.0
2012-11-21 13:30:00,38.14,38.23,38.14,38.2,374500.0,30.5056,30.5776,30.5056,30.5536,374500.0
2012-11-21 14:00:00,38.2,38.21,38.07,38.15,255500.0,30.5536,30.5616,30.4496,30.5136,255500.0
2012-11-21 14:30:00,38.15,38.18,38.11,38.12,270900.0,30.5136,30.5376,30.4816,30.4896,270900.0
2012-11-21 15:00:00,38.12,38.17,38.1,38.17,377200.0,30.4896,30.5296,30.4736,30.5296,377200.0
2012-11-21 15:30:00,38.17,38.28,38.16,38.27,989300.0,30.5296,30.6176,30.5216,30.6096,989300.0
2012-11-23 09:30:00,38.72,38.81,38.41,38.68,898100.0,30.9695,31.0415,30.7216,30.9375,898100.0
2012-11-23 10:00:00,38.68,39.0,38.68,38.95,891800.0,30.9375,31.1935,30.9375,31.1535,891800.0
2012-11-23 10:30:00,38.96,38.99,38.64,38.78,596700.0,31.1615,31.1855,30.9055,31.0175,596700.0
2012-11-23 11:00:00,38.79,38.86,38.7,38.72,539400.0,31.0255,31.0815,30.9535,30.9695,539400.0
2012-11-23 11:30:00,38.72,38.75,38.5,38.55,427300.0,30.9695,30.9935,30.7935,30.8335,427300.0
2012-11-23 12:00:00,38.56,38.79,38.55,38.78,411700.0,30.8415,31.0255,30.8335,31.0175,411700.0
2012-11-23 12:30:00,38.77,38.9,38.74,38.89,886000.0,31.0095,31.1135,30.9855,31.1055,886000.0
2012-11-26 09:30:00,38.63,38.89,38.35,38.68,1519500.0,30.8975,31.1055,30.6736,30.9375,1519500.0
2012-11-26 10:00:00,38.69,38.73,38.31,38.34,860100.0,30.9455,30.9775,30.6416,30.6656,860100.0
2012-11-26 10:30:00,38.33,38.53,38.3,38.34,590100.0,30.6576,30.8175,30.6336,30.6656,590100.0
2012-11-26 11:00:00,38.35,38.35,38.23,38.34,651300.0,30.6736,30.6736,30.5776,30.6656,651300.0
2012-11-26 11:30:00,38.35,38.44,38.32,38.38,532800.0,30.6736,30.7455,30.6496,30.6976,532800.0
2012-11-26 12:00:00,38.38,38.59,38.38,38.5,838700.0,30.6976,30.8655,30.6976,30.7935,838700.0
2012-11-26 12:30:00,38.5,38.63,38.46,38.63,712700.0,30.7935,30.8975,30.7615,30.8975,712700.0
2012-11-26 13:00:00,38.62,38.74,38.61,38.68,561500.0,30.8895,30.9855,30.8815,30.9375,561500.0
2012-11-26 13:30:00,38.68,38.71,38.5,38.56,312300.0,30.9375,30.9615,30.7935,30.8415,312300.0
2012-11-26 14:00:00,38.56,38.65,38.49,38.56,1166900.0,30.8415,30.9135,30.7855,30.8415,1166900.0
2012-11-26 14:30:00,38.56,38.7,38.52,38.66,317100.0,30.8415,30.9535,30.8095,30.9215,317100.0
2012-11-26 15:00:00,38.66,38.74,38.62,38.67,391300.0,30.9215,30.9855,30.8895,30.9295,391300.0
2012-11-26 15:30:00,38.68,38.84,38.62,38.83,1502700.0,30.9375,31.0655,30.8895,31.0575,1502700.0
2012-11-27 09:30:00,38.71,39.09,38.71,39.02,1221800.0,30.9615,31.2654,30.9615,31.2095,1221800.0
2012-11-27 10:00:00,39.01,39.05,38.66,38.76,915700.0,31.2015,31.2334,30.9215,31.0015,915700.0
2012-11-27 10:30:00,38.76,38.83,38.63,38.76,594000.0,31.0015,31.0575,30.8975,31.0015,594000.0
2012-11-27 11:00:00,38.77,38.85,38.76,38.78,363500.0,31.0095,31.0735,31.0015,31.0175,363500.0
2012-11-27 11:30:00,38.77,38.97,38.74,38.92,555500.0,31.0095,31.1695,30.9855,31.1295,555500.0
2012-11-27 12:00:00,38.93,38.98,38.85,38.88,343200.0,31.1375,31.1775,31.0735,31.0975,343200.0
2012-11-27 12:30:00,38.88,38.98,38.86,38.9,251400.0,31.0975,31.1775,31.0815,31.1135,251400.0
2012-11-27 13:00:00,38.91,38.91,38.75,38.81,326700.0,31.1215,31.1215,30.9935,31.0415,326700.0
2012-11-27 13:30:00,38.8,38.93,38.79,38.87,312700.0,31.0335,31.1375,31.0255,31.0895,312700.0
2012-11-27 14:00:00,38.88,38.89,38.62,38.65,631600.0,31.0975,31.1055,30.8895,30.9135,631600.0
2012-11-27 14:30:00,38.64,38.68,38.5,38.6,562500.0,30.9055,30.9375,30.7935,30.8735,562500.0
2012-11-27 15:00:00,38.59,38.7,38.55,38.62,492000.0,30.8655,30.9535,30.8335,30.8895,492000.0
2012-11-27 15:30:00,38.63,38.65,38.41,38.48,1149300.0,30.8975,30.9135,30.7216,30.7775,1149300.0
2012-11-28 09:30:00,37.77,37.93,37.58,37.84,2093500.0,30.2097,30.3376,30.0577,30.2656,2093500.0
2012-11-28 10:00:00,37.83,38.05,37.68,37.91,1290000.0,30.2577,30.4336,30.1377,30.3216,1290000.0
2012-11-28 10:30:00,37.91,38.19,37.89,38.09,1049900.0,30.3216,30.5456,30.3056,30.4656,1049900.0
2012-11-28 11:00:00,38.1,38.33,38.03,38.11,956800.0,30.4736,30.6576,30.4176,30.4816,956800.0
2012-11-28 11:30:00,38.12,38.14,37.97,38.05,426100.0,30.4896,30.5056,30.3696,30.4336,426100.0
2012-11-28 12:00:00,38.04,38.3,37.91,38.23,849800.0,30.4256,30.6336,30.3216,30.5776,849800.0
2012-11-28 12:30:00,38.23,38.34,38.09,38.15,605100.0,30.5776,30.6656,30.4656,30.5136,605100.0
2012-11-28 13:00:00,38.15,38.18,37.99,38.07,322800.0,30.5136,30.5376,30.3856,30.4496,322800.0
2012-11-28 13:30:00,38.06,38.31,38.05,38.26,518600.0,30.4416,30.6416,30.4336,30.6016,518600.0
2012-11-28 14:00:00,38.27,38.29,38.16,38.23,343700.0,30.6096,30.6256,30.5216,30.5776,343700.0
2012-11-28 14:30:00,38.23,38.37,38.19,38.3,342000.0,30.5776,30.6896,30.5456,30.6336,342000.0
2012-11-28 15:00:00,38.31,38.45,38.23,38.45,668200.0,30.6416,30.7535,30.5776,30.7535,668200.0
2012-11-28 15:30:00,38.45,38.56,38.44,38.54,1254400.0,30.7535,30.8415,30.7455,30.8255,1254400.0
2012-11-29 09:30:00,39.39,39.54,39.12,39.31,1929000.0,31.5054,31.6254,31.2894,31.4414,1929000.0
2012-11-29 10:00:00,39.32,39.36,38.92,39.24,1601200.0,31.4494,31.4814,31.1295,31.3854,1601200.0
2012-11-29 10:30:00,39.23,39.36,39.09,39.29,864800.0,31.3774,31.4814,31.2654,31.4254,864800.0
2012-11-29 11:00:00,39.3,39.41,39.18,39.24,689400.0,31.4334,31.5214,31.3374,31.3854,689400.0
2012-11-29 11:30:00,39.25,39.31,38.91,39.05,1121400.0,31.3934,31.4414,31.1215,31.2334,1121400.0
2012-11-29 12:00:00,39.05,39.24,38.98,39.21,515200.0,31.2334,31.3854,31.1775,31.3614,515200.0
2012-11-29 12:30:00,39.22,39.28,39.11,39.13,367700.0,31.3694,31.4174,31.2814,31.2974,367700.0
2012-11-29 13:00:00,39.14,39.23,39.1,39.22,442500.0,31.3054,31.3774,31.2734,31.3694,442500.0
2012-11-29 13:30:00,39.23,39.34,39.22,39.3,443900.0,31.3774,31.4654,31.3694,31.4334,443900.0
2012-11-29 14:00:00,39.3,39.31,39.21,39.23,360400.0,31.4334,31.4414,31.3614,31.3774,360400.0
2012-11-29 14:30:00,39.23,39.35,39.2,39.34,463800.0,31.3774,31.4734,31.3534,31.4654,463800.0
2012-11-29 15:00:00,39.34,39.37,39.16,39.19,451300.0,31.4654,31.4894,31.3214,31.3454,451300.0
2012-11-29 15:30:00,39.2,39.41,39.18,39.26,1771700.0,31.3534,31.5214,31.3374,31.4014,1771700.0
2012-11-30 09:30:00,39.08,39.28,39.01,39.24,867500.0,31.2574,31.4174,31.2015,31.3854,867500.0
2012-11-30 10:00:00,39.24,39.4,39.2,39.25,603100.0,31.3854,31.5134,31.3534,31.3934,603100.0
2012-11-30 10:30:00,39.25,39.26,39.0,39.14,576300.0,31.3934,31.4014,31.1935,31.3054,576300.0
2012-11-30 11:00:00,39.15,39.2,38.88,38.96,610700.0,31.3134,31.3534,31.0975,31.1615,610700.0
2012-11-30 11:30:00,38.95,38.96,38.79,38.88,551700.0,31.1535,31.1615,31.0255,31.0975,551700.0
2012-11-30 12:00:00,38.88,39.0,38.88,38.98,252300.0,31.0975,31.1935,31.0975,31.1775,252300.0
2012-11-30 12:30:00,38.98,39.05,38.88,38.98,360100.0,31.1775,31.2334,31.0975,31.1775,360100.0
2012-11-30 13:00:00,38.98,39.03,38.92,39.01,270900.0,31.1775,31.2175,31.1295,31.2015,270900.0
2012-11-30 13:30:00,39.01,39.03,38.91,38.97,217300.0,31.2015,31.2175,31.1215,31.1695,217300.0
2012-11-30 14:00:00,38.98,39.05,38.93,39.02,188100.0,31.1775,31.2334,31.1375,31.2095,188100.0
2012-11-30 14:30:00,39.02,39.02,38.75,38.79,345600.0,31.2095,31.2095,30.9935,31.0255,345600.0
2012-11-30 15:00:00,38.77,38.92,38.75,38.87,456200.0,31.0095,31.1295,30.9935,31.0895,456200.0
2012-11-30 15:30:00,38.87,39.06,38.84,38.99,1581400.0,31.0895,31.2414,31.0655,31.1855,1581400.0
2012-12-03 09:30:00,39.26,39.3,38.87,38.99,895300.0,31.4014,31.4334,31.0895,31.1855,895300.0
2012-12-03 10:00:00,38.98,39.04,38.81,38.83,942900.0,31.1775,31.2254,31.0415,31.0575,942900.0
2012-12-03 10:30:00,38.84,38.87,38.67,38.75,714500.0,31.0655,31.0895,30.9295,30.9935,714500.0
2012-12-03 11:00:00,38.75,38.86,38.65,38.69,417400.0,30.9935,31.0815,30.9135,30.9455,417400.0
2012-12-03 11:30:00,38.69,38.92,38.63,38.89,484200.0,30.9455,31.1295,30.8975,31.1055,484200.0
2012-12-03 12:00:00,38.89,39.06,38.85,39.02,498500.0,31.1055,31.2414,31.0735,31.2095,498500.0
2012-12-03 12:30:00,39.02,39.08,38.96,38.99,403100.0,31.2095,31.2574,31.1615,31.1855,403100.0
2012-12-03 13:00:00,38.99,38.99,38.86,38.9,477600.0,31.1855,31.1855,31.0815,31.1135,477600.0
2012-12-03 13:30:00,38.89,38.97,38.83,38.92,428400.0,31.1055,31.1695,31.0575,31.1295,428400.0
2012-12-03 14:00:00,38.91,39.01,38.81,38.81,437700.0,31.1215,31.2015,31.0415,31.0415,437700.0
2012-12-03 14:30:00,38.81,38.81,38.56,38.58,696500.0,31.0415,31.0415,30.8415,30.8575,696500.0
2012-12-03 15:00:00,38.59,38.72,38.47,38.51,1088400.0,30.8655,30.9695,30.7695,30.8015,1088400.0
2012-12-03 15:30:00,38.51,38.57,38.36,38.39,1478400.0,30.8015,30.8495,30.6816,30.7056,1478400.0
2012-12-04 09:30:00,38.16,38.8,38.06,38.6,1481100.0,30.5216,31.0335,30.4416,30.8735,1481100.0
2012-12-04 10:00:00,38.6,38.79,38.41,38.47,861100.0,30.8735,31.0255,30.7216,30.7695,861100.0
2012-12-04 10:30:00,38.45,38.58,38.38,38.49,684700.0,30.7535,30.8575,30.6976,30.7855,684700.0
2012-12-04 11:00:00,38.49,38.5,38.15,38.16,702900.0,30.7855,30.7935,30.5136,30.5216,702900.0
2012-12-04 11:30:00,38.18,38.38,38.16,38.31,568500.0,30.5376,30.6976,30.5216,30.6416,568500.0
2012-12-04 12:00:00,38.31,38.31,38.13,38.24,569400.0,30.6416,30.6416,30.4976,30.5856,569400.0
2012-12-04 12:30:00,38.25,38.31,38.15,38.24,684800.0,30.5936,30.6416,30.5136,30.5856,684800.0
2012-12-04 13:00:00,38.24,38.28,38.08,38.26,485800.0,30.5856,30.6176,30.4576,30.6016,485800.0
2012-12-04 13:30:00,38.27,38.47,38.23,38.38,584500.0,30.6096,30.7695,30.5776,30.6976,584500.0
2012-12-04 14:00:00,38.39,38.47,38.31,38.43,471800.0,30.7056,30.7695,30.6416,30.7376,471800.0
2012-12-04 14:30:00,38.43,38.43,38.29,38.3,392400.0,30.7376,30.7376,30.6256,30.6336,392400.0
2012-12-04 15:00:00,38.31,38.37,38.24,38.3,440000.0,30.6416,30.6896,30.5856,30.6336,440000.0
2012-12-04 15:30:00,38.31,38.38,38.27,38.29,1354700.0,30.6416,30.6976,30.6096,30.6256,1354700.0
2012-12-05 09:30:00,32.09,33.54,31.72,33.13,39325600.0,25.6666,26.8264,25.3707,26.4984,39325600.0
2012-12-05 10:00:00,33.13,33.4,32.71,32.75,12728800.0,26.4984,26.7144,26.1625,26.1945,12728800.0
2012-12-05 10:30:00,32.75,32.96,32.67,32.95,8271200.0,26.1945,26.3625,26.1305,26.3545,8271200.0
2012-12-05 11:00:00,32.96,33.28,32.7,32.9,8547800.0,26.3625,26.6184,26.1545,26.3145,8547800.0
2012-12-05 11:30:00,32.9,33.64,32.9,33.5,9359600.0,26.3145,26.9064,26.3145,26.7944,9359600.0
2012-12-05 12:00:00,33.5,33.71,33.07,33.23,7151900.0,26.7944,26.9623,26.4505,26.5784,7151900.0
2012-12-05 12:30:00,33.23,33.25,32.85,33.0,4997200.0,26.5784,26.5944,26.2745,26.3945,4997200.0
2012-12-05 13:00:00,33.0,33.03,32.72,32.84,3728100.0,26.3945,26.4185,26.1705,26.2665,3728100.0
2012-12-05 13:30:00,32.84,32.84,32.5,32.67,4860200.0,26.2665,26.2665,25.9945,26.1305,4860200.0
2012-12-05 14:00:00,32.66,32.83,32.6,32.71,3488700.0,26.1225,26.2585,26.0745,26.1625,3488700.0
2012-12-05 14:30:00,32.7,32.71,32.08,32.09,6691700.0,26.1545,26.1625,25.6586,25.6666,6691700.0
2012-12-05 15:00:00,32.09,32.33,32.01,32.15,7797800.0,25.6666,25.8586,25.6026,25.7146,7797800.0
2012-12-05 15:30:00,32.15,32.18,32.0,32.16,12105100.0,25.7146,25.7386,25.5946,25.7226,12105100.0
2012-12-06 09:30:00,31.27,31.33,30.58,31.03,18612600.0,25.0108,25.0587,24.4589,24.8188,18612600.0
2012-12-06 10:00:00,31.03,31.11,30.81,30.95,9444400.0,24.8188,24.8828,24.6428,24.7548,9444400.0
2012-12-06 10:30:00,30.95,31.28,30.9,31.28,6888900.0,24.7548,25.0188,24.7148,25.0188,6888900.0
2012-12-06 11:00:00,31.28,31.32,30.95,30.98,5532800.0,25.0188,25.0507,24.7548,24.7788,5532800.0
2012-12-06 11:30:00,30.97,31.14,30.97,31.0,4286900.0,24.7708,24.9068,24.7708,24.7948,4286900.0
2012-12-06 12:00:00,31.01,31.05,30.83,30.86,3890800.0,24.8028,24.8348,24.6588,24.6828,3890800.0
2012-12-06 12:30:00,30.86,30.89,30.78,30.83,2781200.0,24.6828,24.7068,24.6188,24.6588,2781200.0
2012-12-06 13:00:00,30.84,30.95,30.77,30.84,2682100.0,24.6668,24.7548,24.6108,24.6668,2682100.0
2012-12-06 13:30:00,30.83,30.84,30.69,30.73,5100100.0,24.6588,24.6668,24.5468,24.5788,5100100.0
2012-12-06 14:00:00,30.73,30.73,30.56,30.66,3786800.0,24.5788,24.5788,24.4429,24.5229,3786800.0
2012-12-06 14:30:00,30.67,30.88,30.66,30.71,3898500.0,24.5309,24.6988,24.5229,24.5628,3898500.0
2012-12-06 15:00:00,30.71,30.81,30.54,30.64,4269600.0,24.5628,24.6428,24.4269,24.5069,4269600.0
2012-12-06 15:30:00,30.63,30.84,30.58,30.8,8230900.0,24.4989,24.6668,24.4589,24.6348,8230900.0
2012-12-07 09:30:00,31.17,32.25,31.1,32.24,14838500.0,24.9308,25.7946,24.8748,25.7866,14838500.0
2012-12-07 10:00:00,32.24,32.49,32.2,32.4,9357800.0,25.7866,25.9865,25.7546,25.9146,9357800.0
2012-12-07 10:30:00,32.41,32.6,32.09,32.12,6070900.0,25.9226,26.0745,25.6666,25.6906,6070900.0
2012-12-07 11:00:00,32.13,32.26,31.91,31.96,3271800.0,25.6986,25.8026,25.5226,25.5626,3271800.0
2012-12-07 11:30:00,31.96,32.0,31.71,31.71,3090100.0,25.5626,25.5946,25.3627,25.3627,3090100.0
2012-12-07 12:00:00,31.71,31.87,31.69,31.73,2540500.0,25.3627,25.4907,25.3467,25.3787,2540500.0
2012-12-07 12:30:00,31.73,32.04,31.67,32.02,2738500.0,25.3787,25.6266,25.3307,25.6106,2738500.0
2012-12-07 13:00:00,32.01,32.07,31.86,31.94,2247800.0,25.6026,25.6506,25.4827,25.5466,2247800.0
2012-12-07 13:30:00,31.94,32.09,31.91,32.05,1738000.0,25.5466,25.6666,25.5226,25.6346,1738000.0
2012-12-07 14:00:00,32.05,32.11,31.96,31.98,2601000.0,25.6346,25.6826,25.5626,25.5786,2601000.0
2012-12-07 14:30:00,31.97,32.0,31.77,31.79,2214300.0,25.5706,25.5946,25.4107,25.4267,2214300.0
2012-12-07 15:00:00,31.78,31.82,31.74,31.8,2315800.0,25.4187,25.4507,25.3867,25.4347,2315800.0
2012-12-07 15:30:00,31.8,31.8,31.67,31.7,5474300.0,25.4347,25.4347,25.3307,25.3547,5474300.0
2012-12-10 09:30:00,32.08,32.09,31.53,31.68,5759800.0,25.6586,25.6666,25.2187,25.3387,5759800.0
2012-12-10 10:00:00,31.69,31.87,31.38,31.76,4437700.0,25.3467,25.4907,25.0987,25.4027,4437700.0
2012-12-10 10:30:00,31.76,31.85,31.65,31.83,1904700.0,25.4027,25.4747,25.3147,25.4587,1904700.0
2012-12-10 11:00:00,31.83,31.84,31.67,31.76,1760700.0,25.4587,25.4667,25.3307,25.4027,1760700.0
2012-12-10 11:30:00,31.76,31.98,31.7,31.94,1635900.0,25.4027,25.5786,25.3547,25.5466,1635900.0
2012-12-10 12:00:00,31.93,31.98,31.77,31.83,1438200.0,25.5386,25.5786,25.4107,25.4587,1438200.0
2012-12-10 12:30:00,31.83,31.98,31.83,31.96,1368400.0,25.4587,25.5786,25.4587,25.5626,1368400.0
2012-12-10 13:00:00,31.95,32.03,31.84,31.9,1515100.0,25.5546,25.6186,25.4667,25.5146,1515100.0
2012-12-10 13:30:00,31.9,31.99,31.88,31.93,982300.0,25.5146,25.5866,25.4987,25.5386,982300.0
2012-12-10 14:00:00,31.94,32.15,31.92,32.12,1927200.0,25.5466,25.7146,25.5306,25.6906,1927200.0
2012-12-10 14:30:00,32.11,32.14,32.0,32.12,1490000.0,25.6826,25.7066,25.5946,25.6906,1490000.0
2012-12-10 15:00:00,32.12,32.22,32.07,32.19,1727400.0,25.6906,25.7706,25.6506,25.7466,1727400.0
2012-12-10 15:30:00,32.18,32.24,32.01,32.05,3333700.0,25.7386,25.7866,25.6026,25.6346,3333700.0
2012-12-11 09:30:00,32.37,32.41,32.1,32.16,2856200.0,25.8906,25.9226,25.6746,25.7226,2856200.0
2012-12-11 10:00:00,32.16,32.19,31.87,31.91,2398300.0,25.7226,25.7466,25.4907,25.5226,2398300.0
2012-12-11 10:30:00,31.91,32.04,31.81,31.99,1786200.0,25.5226,25.6266,25.4427,25.5866,1786200.0
2012-12-11 11:00:00,31.99,32.0,31.8,31.89,1718800.0,25.5866,25.5946,25.4347,25.5066,1718800.0
2012-12-11 11:30:00,31.88,31.98,31.77,31.95,1607700.0,25.4987,25.5786,25.4107,25.5546,1607700.0
2012-12-11 12:00:00,31.95,31.96,31.75,31.84,1612200.0,25.5546,25.5626,25.3947,25.4667,1612200.0
2012-12-11 12:30:00,31.84,31.88,31.76,31.82,1453700.0,25.4667,25.4987,25.4027,25.4507,1453700.0
2012-12-11 13:00:00,31.83,31.85,31.77,31.84,1027400.0,25.4587,25.4747,25.4107,25.4667,1027400.0
2012-12-11 13:30:00,31.84,31.95,31.82,31.88,1105300.0,25.4667,25.5546,25.4507,25.4987,1105300.0
2012-12-11 14:00:00,31.88,31.91,31.78,31.8,1263600.0,25.4987,25.5226,25.4187,25.4347,1263600.0
2012-12-11 14:30:00,31.79,31.89,31.75,31.87,1220700.0,25.4267,25.5066,25.3947,25.4907,1220700.0
2012-12-11 15:00:00,31.87,31.9,31.79,31.9,1158400.0,25.4907,25.5146,25.4267,25.5146,1158400.0
2012-12-11 15:30:00,31.89,31.99,31.88,31.98,3022000.0,25.5066,25.5866,25.4987,25.5786,3022000.0
2012-12-12 09:30:00,32.19,32.2,31.91,31.97,2629300.0,25.7466,25.7546,25.5226,25.5706,2629300.0
2012-12-12 10:00:00,31.97,32.2,31.96,32.13,1845800.0,25.5706,25.7546,25.5626,25.6986,1845800.0
2012-12-12 10:30:00,32.13,32.18,32.08,32.1,1857300.0,25.6986,25.7386,25.6586,25.6746,1857300.0
2012-12-12 11:00:00,32.11,32.23,32.1,32.2,1344500.0,25.6826,25.7786,25.6746,25.7546,1344500.0
2012-12-12 11:30:00,32.19,32.28,32.17,32.19,1533200.0,25.7466,25.8186,25.7306,25.7466,1533200.0
2012-12-12 12:00:00,32.18,32.21,32.13,32.16,1249900.0,25.7386,25.7626,25.6986,25.7226,1249900.0
2012-12-12 12:30:00,32.16,32.33,32.05,32.32,3483900.0,25.7226,25.8586,25.6346,25.8506,3483900.0
2012-12-12 13:00:00,32.32,32.53,32.31,32.44,3542200.0,25.8506,26.0185,25.8426,25.9466,3542200.0
2012-12-12 13:30:00,32.43,32.52,32.41,32.51,1767700.0,25.9386,26.0105,25.9226,26.0025,1767700.0
2012-12-12 14:00:00,32.51,32.73,32.48,32.51,3146000.0,26.0025,26.1785,25.9785,26.0025,3146000.0
2012-12-12 14:30:00,32.51,32.73,32.48,32.72,1752100.0,26.0025,26.1785,25.9785,26.1705,1752100.0
2012-12-12 15:00:00,32.71,32.74,32.49,32.51,2470500.0,26.1625,26.1865,25.9865,26.0025,2470500.0
2012-12-12 15:30:00,32.5,32.56,32.32,32.53,3430000.0,25.9945,26.0425,25.8506,26.0185,3430000.0
2012-12-13 09:30:00,32.38,32.67,32.2,32.51,3265900.0,25.8986,26.1305,25.7546,26.0025,3265900.0
2012-12-13 10:00:00,32.5,32.74,32.44,32.59,2363600.0,25.9945,26.1865,25.9466,26.0665,2363600.0
2012-12-13 10:30:00,32.59,32.67,32.55,32.65,1330200.0,26.0665,26.1305,26.0345,26.1145,1330200.0
2012-12-13 11:00:00,32.65,32.66,32.45,32.5,1141200.0,26.1145,26.1225,25.9546,25.9945,1141200.0
2012-12-13 11:30:00,32.5,32.64,32.48,32.58,1041400.0,25.9945,26.1065,25.9785,26.0585,1041400.0
2012-12-13 12:00:00,32.58,32.59,32.46,32.48,969500.0,26.0585,26.0665,25.9626,25.9785,969500.0
2012-12-13 12:30:00,32.49,32.54,32.42,32.48,903900.0,25.9865,26.0265,25.9306,25.9785,903900.0
2012-12-13 13:00:00,32.47,32.55,32.42,32.5,1203300.0,25.9706,26.0345,25.9306,25.9945,1203300.0
2012-12-13 13:30:00,32.51,32.52,32.47,32.49,749600.0,26.0025,26.0105,25.9706,25.9865,749600.0
2012-12-13 14:00:00,32.49,32.49,32.43,32.45,1093100.0,25.9865,25.9865,25.9386,25.9546,1093100.0
2012-12-13 14:30:00,32.45,32.48,32.42,32.44,637800.0,25.9546,25.9785,25.9306,25.9466,637800.0
2012-12-13 15:00:00,32.45,32.5,32.42,32.47,1436400.0,25.9546,25.9945,25.9306,25.9706,1436400.0
2012-12-13 15:30:00,32.46,32.65,32.44,32.5,1969500.0,25.9626,26.1145,25.9466,25.9945,1969500.0
2012-12-14 09:30:00,32.77,33.14,32.58,33.06,4253900.0,26.2105,26.5064,26.0585,26.4425,4253900.0
2012-12-14 10:00:00,33.05,33.67,33.04,33.47,4324000.0,26.4345,26.9303,26.4265,26.7704,4324000.0
2012-12-14 10:30:00,33.47,33.64,33.26,33.53,3128900.0,26.7704,26.9064,26.6024,26.8184,3128900.0
2012-12-14 11:00:00,33.53,33.89,33.53,33.72,3625900.0,26.8184,27.1063,26.8184,26.9703,3625900.0
2012-12-14 11:30:00,33.72,33.76,33.41,33.5,1811600.0,26.9703,27.0023,26.7224,26.7944,1811600.0
2012-12-14 12:00:00,33.51,33.68,33.5,33.67,1309000.0,26.8024,26.9383,26.7944,26.9303,1309000.0
2012-12-14 12:30:00,33.66,33.84,33.6,33.83,1774900.0,26.9224,27.0663,26.8744,27.0583,1774900.0
2012-12-14 13:00:00,33.83,33.85,33.67,33.82,1292300.0,27.0583,27.0743,26.9303,27.0503,1292300.0
2012-12-14 13:30:00,33.82,33.88,33.48,33.76,1374600.0,27.0503,27.0983,26.7784,27.0023,1374600.0
2012-12-14 14:00:00,33.75,33.95,33.75,33.82,1504000.0,26.9943,27.1543,26.9943,27.0503,1504000.0
2012-12-14 14:30:00,33.82,33.94,33.7,33.76,1612500.0,27.0503,27.1463,26.9543,27.0023,1612500.0
2012-12-14 15:00:00,33.76,33.79,33.63,33.79,1721300.0,27.0023,27.0263,26.8984,27.0263,1721300.0
2012-12-14 15:30:00,33.79,33.89,33.72,33.76,3232400.0,27.0263,27.1063,26.9703,27.0023,3232400.0
2012-12-17 09:30:00,33.88,33.89,33.26,33.51,2970100.0,27.0983,27.1063,26.6024,26.8024,2970100.0
2012-12-17 10:00:00,33.51,33.62,33.3,33.42,1746100.0,26.8024,26.8904,26.6344,26.7304,1746100.0
2012-12-17 10:30:00,33.41,33.57,33.39,33.55,1615100.0,26.7224,26.8504,26.7064,26.8344,1615100.0
2012-12-17 11:00:00,33.53,33.7,33.48,33.6,1339700.0,26.8184,26.9543,26.7784,26.8744,1339700.0
2012-12-17 11:30:00,33.6,33.72,33.55,33.68,1476800.0,26.8744,26.9703,26.8344,26.9383,1476800.0
2012-12-17 12:00:00,33.68,33.76,33.63,33.7,951000.0,26.9383,27.0023,26.8984,26.9543,951000.0
2012-12-17 12:30:00,33.7,33.75,33.63,33.67,666000.0,26.9543,26.9943,26.8984,26.9303,666000.0
2012-12-17 13:00:00,33.67,33.68,33.5,33.51,682700.0,26.9303,26.9383,26.7944,26.8024,682700.0
2012-12-17 13:30:00,33.52,33.61,33.48,33.6,937100.0,26.8104,26.8824,26.7784,26.8744,937100.0
2012-12-17 14:00:00,33.6,33.7,33.52,33.58,938400.0,26.8744,26.9543,26.8104,26.8584,938400.0
2012-12-17 14:30:00,33.57,33.72,33.56,33.67,772400.0,26.8504,26.9703,26.8424,26.9303,772400.0
2012-12-17 15:00:00,33.67,33.73,33.58,33.59,897200.0,26.9303,26.9783,26.8584,26.8664,897200.0
2012-12-17 15:30:00,33.58,33.71,33.58,33.65,2742000.0,26.8584,26.9623,26.8584,26.9144,2742000.0
2012-12-18 09:30:00,33.82,33.86,33.57,33.77,2998500.0,27.0503,27.0823,26.8504,27.0103,2998500.0
2012-12-18 10:00:00,33.78,33.95,33.72,33.88,1731300.0,27.0183,27.1543,26.9703,27.0983,1731300.0
2012-12-18 10:30:00,33.89,34.23,33.86,34.05,2348400.0,27.1063,27.3783,27.0823,27.2343,2348400.0
2012-12-18 11:00:00,34.05,34.23,34.02,34.05,1441000.0,27.2343,27.3783,27.2103,27.2343,1441000.0
2012-12-18 11:30:00,34.05,34.08,33.82,33.82,1357600.0,27.2343,27.2583,27.0503,27.0503,1357600.0
2012-12-18 12:00:00,33.82,33.86,33.76,33.83,1126900.0,27.0503,27.0823,27.0023,27.0583,1126900.0
2012-12-18 12:30:00,33.82,34.04,33.82,33.96,1138800.0,27.0503,27.2263,27.0503,27.1623,1138800.0
2012-12-18 13:00:00,33.96,33.99,33.83,33.84,880300.0,27.1623,27.1863,27.0583,27.0663,880300.0
2012-12-18 13:30:00,33.84,34.0,33.84,33.95,858900.0,27.0663,27.1943,27.0663,27.1543,858900.0
2012-12-18 14:00:00,33.95,33.99,33.84,33.84,761200.0,27.1543,27.1863,27.0663,27.0663,761200.0
2012-12-18 14:30:00,33.84,33.95,33.81,33.93,761300.0,27.0663,27.1543,27.0423,27.1383,761300.0
2012-12-18 15:00:00,33.93,33.98,33.87,33.91,1076700.0,27.1383,27.1783,27.0903,27.1223,1076700.0
2012-12-18 15:30:00,33.91,33.99,33.85,33.99,2872600.0,27.1223,27.1863,27.0743,27.1863,2872600.0
2012-12-19 09:30:00,33.92,34.2,33.81,33.82,2446100.0,27.1303,27.3543,27.0423,27.0503,2446100.0
2012-12-19 10:00:00,33.82,34.09,33.82,34.0,2084700.0,27.0503,27.2663,27.0503,27.1943,2084700.0
2012-12-19 10:30:00,34.0,34.19,33.93,34.05,1110700.0,27.1943,27.3463,27.1383,27.2343,1110700.0
2012-12-19 11:00:00,34.06,34.18,34.01,34.1,826600.0,27.2423,27.3383,27.2023,27.2743,826600.0
2012-12-19 11:30:00,34.1,34.14,33.92,33.99,1078000.0,27.2743,27.3063,27.1303,27.1863,1078000.0
2012-12-19 12:00:00,33.99,34.01,33.9,33.96,958000.0,27.1863,27.2023,27.1143,27.1623,958000.0
2012-12-19 12:30:00,33.95,34.16,33.91,34.04,859600.0,27.1543,27.3223,27.1223,27.2263,859600.0
2012-12-19 13:00:00,34.04,34.17,34.0,34.1,695800.0,27.2263,27.3303,27.1943,27.2743,695800.0
2012-12-19 13:30:00,34.1,34.15,34.0,34.09,727800.0,27.2743,27.3143,27.1943,27.2663,727800.0
2012-12-19 14:00:00,34.08,34.13,33.98,34.05,1413400.0,27.2583,27.2983,27.1783,27.2343,1413400.0
2012-12-19 14:30:00,34.06,34.12,33.98,34.06,969200.0,27.2423,27.2903,27.1783,27.2423,969200.0
2012-12-19 15:00:00,34.05,34.11,34.01,34.06,903300.0,27.2343,27.2823,27.2023,27.2423,903300.0
2012-12-19 15:30:00,34.05,34.14,33.92,33.98,2760200.0,27.2343,27.3063,27.1303,27.1783,2760200.0
2012-12-20 09:30:00,34.2,34.24,33.76,33.82,2215400.0,27.3543,27.3863,27.0023,27.0503,2215400.0
2012-12-20 10:00:00,33.83,33.99,33.72,33.72,1624100.0,27.0583,27.1863,26.9703,26.9703,1624100.0
2012-12-20 10:30:00,33.73,33.73,33.46,33.61,2201100.0,26.9783,26.9783,26.7624,26.8824,2201100.0
2012-12-20 11:00:00,33.61,33.61,33.46,33.47,910300.0,26.8824,26.8824,26.7624,26.7704,910300.0
2012-12-20 11:30:00,33.46,33.66,33.44,33.65,899800.0,26.7624,26.9224,26.7464,26.9144,899800.0
2012-12-20 12:00:00,33.64,33.66,33.56,33.57,443400.0,26.9064,26.9224,26.8424,26.8504,443400.0
2012-12-20 12:30:00,33.57,33.66,33.56,33.65,438000.0,26.8504,26.9224,26.8424,26.9144,438000.0
2012-12-20 13:00:00,33.65,33.74,33.61,33.71,761600.0,26.9144,26.9863,26.8824,26.9623,761600.0
2012-12-20 13:30:00,33.7,33.87,33.65,33.77,924300.0,26.9543,27.0903,26.9144,27.0103,924300.0
2012-12-20 14:00:00,33.78,33.84,33.72,33.84,731600.0,27.0183,27.0663,26.9703,27.0663,731600.0
2012-12-20 14:30:00,33.84,33.91,33.8,33.87,833200.0,27.0663,27.1223,27.0343,27.0903,833200.0
2012-12-20 15:00:00,33.87,33.9,33.8,33.86,778400.0,27.0903,27.1143,27.0343,27.0823,778400.0
2012-12-20 15:30:00,33.86,34.0,33.83,33.99,1930100.0,27.0823,27.1943,27.0583,27.1863,1930100.0
2012-12-21 09:30:00,33.55,33.6,33.31,33.45,3620300.0,26.8344,26.8744,26.6424,26.7544,3620300.0
2012-12-21 10:00:00,33.46,33.62,33.35,33.57,1515800.0,26.7624,26.8904,26.6744,26.8504,1515800.0
2012-12-21 10:30:00,33.57,33.57,33.41,33.42,879700.0,26.8504,26.8504,26.7224,26.7304,879700.0
2012-12-21 11:00:00,33.41,33.45,33.33,33.43,1011200.0,26.7224,26.7544,26.6584,26.7384,1011200.0
2012-12-21 11:30:00,33.42,33.45,33.33,33.4,847100.0,26.7304,26.7544,26.6584,26.7144,847100.0
2012-12-21 12:00:00,33.41,33.45,33.32,33.32,850900.0,26.7224,26.7544,26.6504,26.6504,850900.0
2012-12-21 12:30:00,33.33,33.34,33.2,33.27,939000.0,26.6584,26.6664,26.5544,26.6104,939000.0
2012-12-21 13:00:00,33.28,33.35,33.27,33.32,502600.0,26.6184,26.6744,26.6104,26.6504,502600.0
2012-12-21 13:30:00,33.32,33.43,33.29,33.43,498800.0,26.6504,26.7384,26.6264,26.7384,498800.0
2012-12-21 14:00:00,33.43,33.49,33.41,33.42,541900.0,26.7384,26.7864,26.7224,26.7304,541900.0
2012-12-21 14:30:00,33.42,33.49,33.38,33.45,579600.0,26.7304,26.7864,26.6984,26.7544,579600.0
2012-12-21 15:00:00,33.45,33.49,33.38,33.44,682700.0,26.7544,26.7864,26.6984,26.7464,682700.0
2012-12-21 15:30:00,33.44,33.56,33.43,33.55,2440500.0,26.7464,26.8424,26.7384,26.8344,2440500.0
2012-12-24 09:30:00,33.41,33.48,33.2,33.27,1005600.0,26.7224,26.7784,26.5544,26.6104,1005600.0
2012-12-24 10:00:00,33.27,33.48,33.25,33.34,861800.0,26.6104,26.7784,26.5944,26.6664,861800.0
2012-12-24 10:30:00,33.34,33.38,33.21,33.32,677100.0,26.6664,26.6984,26.5624,26.6504,677100.0
2012-12-24 11:00:00,33.31,33.33,33.24,33.27,520100.0,26.6424,26.6584,26.5864,26.6104,520100.0
2012-12-24 11:30:00,33.27,33.29,33.2,33.27,496500.0,26.6104,26.6264,26.5544,26.6104,496500.0
2012-12-24 12:00:00,33.27,33.29,33.18,33.27,550600.0,26.6104,26.6264,26.5384,26.6104,550600.0
2012-12-24 12:30:00,33.28,33.55,33.27,33.48,1021800.0,26.6184,26.8344,26.6104,26.7784,1021800.0
2012-12-26 09:30:00,33.61,34.07,33.61,34.04,1490000.0,26.8824,27.2503,26.8824,27.2263,1490000.0
2012-12-26 10:00:00,34.03,34.08,33.92,33.99,936700.0,27.2183,27.2583,27.1303,27.1863,936700.0
2012-12-26 10:30:00,33.99,34.0,33.83,33.89,934400.0,27.1863,27.1943,27.0583,27.1063,934400.0
2012-12-26 11:00:00,33.89,34.07,33.85,33.99,984100.0,27.1063,27.2503,27.0743,27.1863,984100.0
2012-12-26 11:30:00,33.99,34.0,33.86,33.91,645200.0,27.1863,27.1943,27.0823,27.1223,645200.0
2012-12-26 12:00:00,33.91,33.96,33.85,33.92,606800.0,27.1223,27.1623,27.0743,27.1303,606800.0
2012-12-26 12:30:00,33.92,34.06,33.91,34.05,608500.0,27.1303,27.2423,27.1223,27.2343,608500.0
2012-12-26 13:00:00,34.05,34.06,33.97,34.01,374600.0,27.2343,27.2423,27.1703,27.2023,374600.0
2012-12-26 13:30:00,34.01,34.01,33.89,33.92,372900.0,27.2023,27.2023,27.1063,27.1303,372900.0
2012-12-26 14:00:00,33.92,34.09,33.91,34.08,510700.0,27.1303,27.2663,27.1223,27.2583,510700.0
2012-12-26 14:30:00,34.07,34.15,34.02,34.11,659400.0,27.2503,27.3143,27.2103,27.2823,659400.0
2012-12-26 15:00:00,34.1,34.1,33.97,34.01,628200.0,27.2743,27.2743,27.1703,27.2023,628200.0
2012-12-26 15:30:00,34.01,34.02,33.92,33.93,1418200.0,27.2023,27.2103,27.1303,27.1383,1418200.0
2012-12-27 09:30:00,34.04,34.05,33.78,33.87,1347500.0,27.2263,27.2343,27.0183,27.0903,1347500.0
2012-12-27 10:00:00,33.87,33.93,33.59,33.67,1397700.0,27.0903,27.1383,26.8664,26.9303,1397700.0
2012-12-27 10:30:00,33.67,33.78,33.62,33.65,1021600.0,26.9303,27.0183,26.8904,26.9144,1021600.0
2012-12-27 11:00:00,33.64,33.67,33.5,33.53,818400.0,26.9064,26.9303,26.7944,26.8184,818400.0
2012-12-27 11:30:00,33.53,33.67,33.52,33.61,537500.0,26.8184,26.9303,26.8104,26.8824,537500.0
2012-12-27 12:00:00,33.61,33.63,33.44,33.47,755900.0,26.8824,26.8984,26.7464,26.7704,755900.0
2012-12-27 12:30:00,33.47,33.47,33.33,33.41,747600.0,26.7704,26.7704,26.6584,26.7224,747600.0
2012-12-27 13:00:00,33.42,33.5,33.33,33.37,681300.0,26.7304,26.7944,26.6584,26.6904,681300.0
2012-12-27 13:30:00,33.37,33.4,33.27,33.32,865800.0,26.6904,26.7144,26.6104,26.6504,865800.0
2012-12-27 14:00:00,33.32,33.44,33.27,33.34,476400.0,26.6504,26.7464,26.6104,26.6664,476400.0
2012-12-27 14:30:00,33.35,33.59,33.3,33.58,884400.0,26.6744,26.8664,26.6344,26.8584,884400.0
2012-12-27 15:00:00,33.58,33.7,33.51,33.67,856600.0,26.8584,26.9543,26.8024,26.9303,856600.0
2012-12-27 15:30:00,33.67,33.83,33.63,33.66,2000200.0,26.9303,27.0583,26.8984,26.9224,2000200.0
2012-12-28 09:30:00,33.43,33.6,33.31,33.46,1086800.0,26.7384,26.8744,26.6424,26.7624,1086800.0
2012-12-28 10:00:00,33.46,33.55,33.36,33.4,759900.0,26.7624,26.8344,26.6824,26.7144,759900.0
2012-12-28 10:30:00,33.41,33.51,33.31,33.35,972200.0,26.7224,26.8024,26.6424,26.6744,972200.0
2012-12-28 11:00:00,33.35,33.42,33.27,33.34,738700.0,26.6744,26.7304,26.6104,26.6664,738700.0
2012-12-28 11:30:00,33.33,33.36,33.27,33.29,565100.0,26.6584,26.6824,26.6104,26.6264,565100.0
2012-12-28 12:00:00,33.29,33.35,33.26,33.33,509100.0,26.6264,26.6744,26.6024,26.6584,509100.0
2012-12-28 12:30:00,33.34,33.36,33.29,33.34,475200.0,26.6664,26.6824,26.6264,26.6664,475200.0
2012-12-28 13:00:00,33.34,33.39,33.31,33.31,483900.0,26.6664,26.7064,26.6424,26.6424,483900.0
2012-12-28 13:30:00,33.31,33.35,33.25,33.26,444900.0,26.6424,26.6744,26.5944,26.6024,444900.0
2012-12-28 14:00:00,33.26,33.27,33.13,33.2,703400.0,26.6024,26.6104,26.4984,26.5544,703400.0
2012-12-28 14:30:00,33.2,33.24,33.17,33.23,511200.0,26.5544,26.5864,26.5304,26.5784,511200.0
2012-12-28 15:00:00,33.23,33.28,33.18,33.22,949700.0,26.5784,26.6184,26.5384,26.5704,949700.0
2012-12-28 15:30:00,33.22,33.23,33.0,33.12,2891100.0,26.5704,26.5784,26.3945,26.4904,2891100.0
2012-12-31 09:30:00,33.1,33.33,33.02,33.24,1400200.0,26.4744,26.6584,26.4105,26.5864,1400200.0
2012-12-31 10:00:00,33.24,33.46,33.2,33.37,946100.0,26.5864,26.7624,26.5544,26.6904,946100.0
2012-12-31 10:30:00,33.38,33.5,33.34,33.49,828900.0,26.6984,26.7944,26.6664,26.7864,828900.0
2012-12-31 11:00:00,33.48,33.73,33.47,33.67,1277000.0,26.7784,26.9783,26.7704,26.9303,1277000.0
2012-12-31 11:30:00,33.66,33.79,33.63,33.67,761700.0,26.9224,27.0263,26.8984,26.9303,761700.0
2012-12-31 12:00:00,33.66,33.84,33.66,33.83,762900.0,26.9224,27.0663,26.9224,27.0583,762900.0
2012-12-31 12:30:00,33.84,34.05,33.8,33.89,1206300.0,27.0663,27.2343,27.0343,27.1063,1206300.0
2012-12-31 13:00:00,33.9,34.1,33.81,33.98,944400.0,27.1143,27.2743,27.0423,27.1783,944400.0
2012-12-31 13:30:00,33.99,34.18,33.84,33.92,1413400.0,27.1863,27.3383,27.0663,27.1303,1413400.0
2012-12-31 14:00:00,33.93,34.02,33.86,33.99,579700.0,27.1383,27.2103,27.0823,27.1863,579700.0
2012-12-31 14:30:00,33.99,34.26,33.97,34.22,1053300.0,27.1863,27.4023,27.1703,27.3703,1053300.0
2012-12-31 15:00:00,34.22,34.33,33.94,34.02,1262100.0,27.3703,27.4582,27.1463,27.2103,1262100.0
2012-12-31 15:30:00,34.03,34.22,34.02,34.21,2435900.0,27.2183,27.3703,27.2103,27.3623,2435900.0
2013-01-02 09:30:00,35.35,35.4,34.84,35.16,3651900.0,28.2741,28.3141,27.8662,28.1221,3651900.0
2013-01-02 10:00:00,35.16,35.27,35.0,35.02,1652500.0,28.1221,28.2101,27.9941,28.0101,1652500.0
2013-01-02 10:30:00,35.02,35.02,34.86,34.98,1358100.0,28.0101,28.0101,27.8822,27.9781,1358100.0
2013-01-02 11:00:00,34.98,35.02,34.88,35.02,1161600.0,27.9781,28.0101,27.8981,28.0101,1161600.0
2013-01-02 11:30:00,35.02,35.08,34.88,34.89,1022400.0,28.0101,28.0581,27.8981,27.9061,1022400.0
2013-01-02 12:00:00,34.89,35.0,34.82,34.95,1125200.0,27.9061,27.9941,27.8502,27.9541,1125200.0
2013-01-02 12:30:00,34.96,35.0,34.91,34.92,633000.0,27.9621,27.9941,27.9221,27.9301,633000.0
2013-01-02 13:00:00,34.92,34.95,34.78,34.79,723800.0,27.9301,27.9541,27.8182,27.8262,723800.0
2013-01-02 13:30:00,34.79,35.39,34.75,34.92,759800.0,27.8262,28.3061,27.7942,27.9301,759800.0
2013-01-02 14:00:00,34.92,35.01,34.91,34.99,881700.0,27.9301,28.0021,27.9221,27.9861,881700.0
2013-01-02 14:30:00,34.99,34.99,34.91,34.99,728900.0,27.9861,27.9861,27.9221,27.9861,728900.0
2013-01-02 15:00:00,34.99,35.15,34.99,35.12,1447500.0,27.9861,28.1141,27.9861,28.0901,1447500.0
2013-01-02 15:30:00,35.12,35.2,35.02,35.18,3131000.0,28.0901,28.1541,28.0101,28.1381,3131000.0
2013-01-03 09:30:00,35.09,35.36,34.87,35.19,1528400.0,28.0661,28.2821,27.8901,28.1461,1528400.0
2013-01-03 10:00:00,35.19,35.33,35.14,35.2,1045900.0,28.1461,28.2581,28.1061,28.1541,1045900.0
2013-01-03 10:30:00,35.2,35.45,35.2,35.42,1006300.0,28.1541,28.3541,28.1541,28.3301,1006300.0
2013-01-03 11:00:00,35.42,35.55,35.4,35.52,1048400.0,28.3301,28.434,28.3141,28.41,1048400.0
2013-01-03 11:30:00,35.52,35.58,35.46,35.47,679200.0,28.41,28.458,28.362,28.37,679200.0
2013-01-03 12:00:00,35.47,35.5,35.4,35.45,601100.0,28.37,28.394,28.3141,28.3541,601100.0
2013-01-03 12:30:00,35.45,35.45,35.33,35.41,462400.0,28.3541,28.3541,28.2581,28.3221,462400.0
2013-01-03 13:00:00,35.41,35.46,35.37,35.43,463500.0,28.3221,28.362,28.2901,28.3381,463500.0
2013-01-03 13:30:00,35.43,35.45,35.27,35.28,583300.0,28.3381,28.3541,28.2101,28.2181,583300.0
2013-01-03 14:00:00,35.29,35.29,34.93,34.93,1443900.0,28.2261,28.2261,27.9381,27.9381,1443900.0
2013-01-03 14:30:00,34.94,35.07,34.82,35.02,987300.0,27.9461,28.0501,27.8502,28.0101,987300.0
2013-01-03 15:00:00,35.01,35.04,34.75,34.78,1002900.0,28.0021,28.0261,27.7942,27.8182,1002900.0
2013-01-03 15:30:00,34.78,34.85,34.63,34.85,2075100.0,27.8182,27.8742,27.6982,27.8742,2075100.0
2013-01-04 09:30:00,34.87,35.09,34.75,34.89,1162400.0,27.8901,28.0661,27.7942,27.9061,1162400.0
2013-01-04 10:00:00,34.9,35.05,34.72,35.05,830800.0,27.9141,28.0341,27.7702,28.0341,830800.0
2013-01-04 10:30:00,35.05,35.14,35.0,35.02,785200.0,28.0341,28.1061,27.9941,28.0101,785200.0
2013-01-04 11:00:00,35.02,35.1,34.97,35.04,718300.0,28.0101,28.0741,27.9701,28.0261,718300.0
2013-01-04 11:30:00,35.04,35.16,35.01,35.13,870100.0,28.0261,28.1221,28.0021,28.0981,870100.0
2013-01-04 12:00:00,35.12,35.23,35.08,35.14,668600.0,28.0901,28.1781,28.0581,28.1061,668600.0
2013-01-04 12:30:00,35.14,35.26,35.14,35.21,756100.0,28.1061,28.2021,28.1061,28.1621,756100.0
2013-01-04 13:00:00,35.2,35.28,35.2,35.26,717100.0,28.1541,28.2181,28.1541,28.2021,717100.0
2013-01-04 13:30:00,35.26,35.34,35.25,35.34,627200.0,28.2021,28.2661,28.1941,28.2661,627200.0
2013-01-04 14:00:00,35.34,35.35,35.28,35.35,701800.0,28.2661,28.2741,28.2181,28.2741,701800.0
2013-01-04 14:30:00,35.35,35.43,35.33,35.43,736300.0,28.2741,28.3381,28.2581,28.3381,736300.0
2013-01-04 15:00:00,35.44,35.54,35.35,35.52,1049100.0,28.3461,28.426,28.2741,28.41,1049100.0
2013-01-04 15:30:00,35.52,35.55,35.45,35.5,2275400.0,28.41,28.434,28.3541,28.394,2275400.0
2013-01-07 09:30:00,35.29,35.36,35.13,35.23,1662100.0,28.2261,28.2821,28.0981,28.1781,1662100.0
2013-01-07 10:00:00,35.23,35.35,35.18,35.22,1135900.0,28.1781,28.2741,28.1381,28.1701,1135900.0
2013-01-07 10:30:00,35.22,35.35,35.21,35.3,617400.0,28.1701,28.2741,28.1621,28.2341,617400.0
2013-01-07 11:00:00,35.29,35.35,35.26,35.27,455100.0,28.2261,28.2741,28.2021,28.2101,455100.0
2013-01-07 11:30:00,35.27,35.29,35.14,35.15,824200.0,28.2101,28.2261,28.1061,28.1141,824200.0
2013-01-07 12:00:00,35.14,35.16,35.01,35.08,795700.0,28.1061,28.1221,28.0021,28.0581,795700.0
2013-01-07 12:30:00,35.07,35.26,35.03,35.18,680700.0,28.0501,28.2021,28.0181,28.1381,680700.0
2013-01-07 13:00:00,35.18,35.2,35.13,35.19,304900.0,28.1381,28.1541,28.0981,28.1461,304900.0
2013-01-07 13:30:00,35.2,35.23,35.1,35.11,563200.0,28.1541,28.1781,28.0741,28.0821,563200.0
2013-01-07 14:00:00,35.12,35.26,35.11,35.23,549600.0,28.0901,28.2021,28.0821,28.1781,549600.0
2013-01-07 14:30:00,35.24,35.37,35.19,35.37,698900.0,28.1861,28.2901,28.1461,28.2901,698900.0
2013-01-07 15:00:00,35.37,35.49,35.3,35.46,1292600.0,28.2901,28.386,28.2341,28.362,1292600.0
2013-01-07 15:30:00,35.46,35.5,35.32,35.37,1916700.0,28.362,28.394,28.2501,28.2901,1916700.0
2013-01-08 09:30:00,35.22,35.49,35.13,35.16,1394800.0,28.1701,28.386,28.0981,28.1221,1394800.0
2013-01-08 10:00:00,35.15,35.2,34.84,35.01,1736700.0,28.1141,28.1541,27.8662,28.0021,1736700.0
2013-01-08 10:30:00,35.0,35.02,34.84,34.96,939600.0,27.9941,28.0101,27.8662,27.9621,939600.0
2013-01-08 11:00:00,34.96,34.97,34.74,34.75,1232000.0,27.9621,27.9701,27.7862,27.7942,1232000.0
2013-01-08 11:30:00,34.75,35.03,34.75,34.88,679900.0,27.7942,28.0181,27.7942,27.8981,679900.0
2013-01-08 12:00:00,34.89,35.0,34.88,34.99,541000.0,27.9061,27.9941,27.8981,27.9861,541000.0
2013-01-08 12:30:00,34.99,34.99,34.83,34.88,525700.0,27.9861,27.9861,27.8582,27.8981,525700.0
2013-01-08 13:00:00,34.89,34.95,34.87,34.89,412900.0,27.9061,27.9541,27.8901,27.9061,412900.0
2013-01-08 13:30:00,34.88,34.91,34.8,34.91,492900.0,27.8981,27.9221,27.8342,27.9221,492900.0
2013-01-08 14:00:00,34.91,34.95,34.83,34.83,379700.0,27.9221,27.9541,27.8582,27.8582,379700.0
2013-01-08 14:30:00,34.84,34.85,34.75,34.83,600400.0,27.8662,27.8742,27.7942,27.8582,600400.0
2013-01-08 15:00:00,34.82,34.9,34.78,34.9,782500.0,27.8502,27.9141,27.8182,27.9141,782500.0
2013-01-08 15:30:00,34.9,34.96,34.78,34.96,2422300.0,27.9141,27.9621,27.8182,27.9621,2422300.0
2013-01-09 09:30:00,35.1,35.28,35.05,35.14,1263200.0,28.0741,28.2181,28.0341,28.1061,1263200.0
2013-01-09 10:00:00,35.14,35.18,34.97,35.05,938000.0,28.1061,28.1381,27.9701,28.0341,938000.0
2013-01-09 10:30:00,35.04,35.07,34.88,34.99,970400.0,28.0261,28.0501,27.8981,27.9861,970400.0
2013-01-09 11:00:00,34.99,34.99,34.9,34.97,609400.0,27.9861,27.9861,27.9141,27.9701,609400.0
2013-01-09 11:30:00,34.96,35.08,34.95,35.05,637400.0,27.9621,28.0581,27.9541,28.0341,637400.0
2013-01-09 12:00:00,35.04,35.14,35.03,35.14,528000.0,28.0261,28.1061,28.0181,28.1061,528000.0
2013-01-09 12:30:00,35.14,35.17,35.09,35.17,710600.0,28.1061,28.1301,28.0661,28.1301,710600.0
2013-01-09 13:00:00,35.17,35.2,35.11,35.17,505400.0,28.1301,28.1541,28.0821,28.1301,505400.0
2013-01-09 13:30:00,35.16,35.19,35.12,35.13,340600.0,28.1221,28.1461,28.0901,28.0981,340600.0
2013-01-09 14:00:00,35.12,35.2,35.09,35.19,473400.0,28.0901,28.1541,28.0661,28.1461,473400.0
2013-01-09 14:30:00,35.18,35.2,35.06,35.09,547000.0,28.1381,28.1541,28.0421,28.0661,547000.0
2013-01-09 15:00:00,35.08,35.22,35.05,35.22,619600.0,28.0581,28.1701,28.0341,28.1701,619600.0
2013-01-09 15:30:00,35.22,35.23,35.14,35.23,1381200.0,28.1701,28.1781,28.1061,28.1781,1381200.0
2013-01-10 09:30:00,35.7,35.74,35.5,35.61,2220500.0,28.554,28.586,28.394,28.482,2220500.0
2013-01-10 10:00:00,35.61,35.63,35.44,35.47,1209800.0,28.482,28.498,28.3461,28.37,1209800.0
2013-01-10 10:30:00,35.48,35.54,35.33,35.35,1538300.0,28.378,28.426,28.2581,28.2741,1538300.0
2013-01-10 11:00:00,35.34,35.42,35.22,35.28,1118600.0,28.2661,28.3301,28.1701,28.2181,1118600.0
2013-01-10 11:30:00,35.28,35.43,35.25,35.42,710200.0,28.2181,28.3381,28.1941,28.3301,710200.0
2013-01-10 12:00:00,35.42,35.44,35.29,35.31,505800.0,28.3301,28.3461,28.2261,28.2421,505800.0
2013-01-10 12:30:00,35.31,35.42,35.29,35.42,528400.0,28.2421,28.3301,28.2261,28.3301,528400.0
2013-01-10 13:00:00,35.42,35.45,35.32,35.4,638600.0,28.3301,28.3541,28.2501,28.3141,638600.0
2013-01-10 13:30:00,35.41,35.48,35.35,35.47,622800.0,28.3221,28.378,28.2741,28.37,622800.0
2013-01-10 14:00:00,35.45,35.46,35.36,35.44,578300.0,28.3541,28.362,28.2821,28.3461,578300.0
2013-01-10 14:30:00,35.43,35.56,35.43,35.55,691300.0,28.3381,28.442,28.3381,28.434,691300.0
2013-01-10 15:00:00,35.55,35.68,35.51,35.66,1995600.0,28.434,28.538,28.402,28.522,1995600.0
2013-01-10 15:30:00,35.66,35.66,35.55,35.58,2653900.0,28.522,28.522,28.434,28.458,2653900.0
2013-01-11 09:30:00,35.17,35.41,34.97,35.02,2098600.0,28.3813,28.5749,28.2199,28.2602,2098600.0
2013-01-11 10:00:00,35.02,35.09,34.98,35.07,1268900.0,28.2602,28.3167,28.2279,28.3006,1268900.0
2013-01-11 10:30:00,35.06,35.08,34.91,34.94,941400.0,28.2925,28.3086,28.1714,28.1957,941400.0
2013-01-11 11:00:00,34.95,35.08,34.91,34.91,804600.0,28.2037,28.3086,28.1714,28.1714,804600.0
2013-01-11 11:30:00,34.92,34.94,34.8,34.88,957400.0,28.1795,28.1957,28.0827,28.1472,957400.0
2013-01-11 12:00:00,34.89,34.93,34.82,34.88,499200.0,28.1553,28.1876,28.0988,28.1472,499200.0
2013-01-11 12:30:00,34.88,34.88,34.8,34.87,599300.0,28.1472,28.1472,28.0827,28.1392,599300.0
2013-01-11 13:00:00,34.87,34.9,34.81,34.86,671300.0,28.1392,28.1634,28.0907,28.1311,671300.0
2013-01-11 13:30:00,34.85,34.93,34.85,34.88,612900.0,28.123,28.1876,28.123,28.1472,612900.0
2013-01-11 14:00:00,34.89,35.01,34.87,35.01,484600.0,28.1553,28.2521,28.1392,28.2521,484600.0
2013-01-11 14:30:00,35.0,35.02,34.89,34.91,452600.0,28.2441,28.2602,28.1553,28.1714,452600.0
2013-01-11 15:00:00,34.92,35.0,34.86,34.97,711700.0,28.1795,28.2441,28.1311,28.2199,711700.0
2013-01-11 15:30:00,34.98,35.03,34.94,34.99,1954600.0,28.2279,28.2683,28.1957,28.236,1954600.0
2013-01-14 09:30:00,35.0,35.27,34.9,35.05,1327000.0,28.2441,28.462,28.1634,28.2844,1327000.0
2013-01-14 10:00:00,35.05,35.06,34.92,34.95,716000.0,28.2844,28.2925,28.1795,28.2037,716000.0
2013-01-14 10:30:00,34.96,34.98,34.83,34.93,766800.0,28.2118,28.2279,28.1069,28.1876,766800.0
2013-01-14 11:00:00,34.94,34.97,34.8,34.8,532200.0,28.1957,28.2199,28.0827,28.0827,532200.0
2013-01-14 11:30:00,34.81,34.85,34.63,34.69,877400.0,28.0907,28.123,27.9455,27.9939,877400.0
2013-01-14 12:00:00,34.69,34.74,34.56,34.57,1015500.0,27.9939,28.0343,27.889,27.8971,1015500.0
2013-01-14 12:30:00,34.57,34.64,34.53,34.61,851100.0,27.8971,27.9536,27.8648,27.9294,851100.0
2013-01-14 13:00:00,34.61,34.71,34.57,34.67,666600.0,27.9294,28.0101,27.8971,27.9778,666600.0
2013-01-14 13:30:00,34.67,34.68,34.58,34.68,475400.0,27.9778,27.9858,27.9051,27.9858,475400.0
2013-01-14 14:00:00,34.68,34.77,34.65,34.68,527100.0,27.9858,28.0585,27.9616,27.9858,527100.0
2013-01-14 14:30:00,34.69,34.76,34.65,34.66,562300.0,27.9939,28.0504,27.9616,27.9697,562300.0
2013-01-14 15:00:00,34.66,34.7,34.63,34.66,652100.0,27.9697,28.002,27.9455,27.9697,652100.0
2013-01-14 15:30:00,34.66,34.72,34.61,34.71,1594600.0,27.9697,28.0181,27.9294,28.0101,1594600.0
2013-01-15 09:30:00,34.53,34.78,34.5,34.63,1097200.0,27.8648,28.0665,27.8406,27.9455,1097200.0
2013-01-15 10:00:00,34.65,34.67,34.46,34.49,1296800.0,27.9616,27.9778,27.8083,27.8325,1296800.0
2013-01-15 10:30:00,34.49,34.61,34.43,34.47,696500.0,27.8325,27.9294,27.7841,27.8164,696500.0
2013-01-15 11:00:00,34.47,34.54,34.38,34.54,730900.0,27.8164,27.8729,27.7438,27.8729,730900.0
2013-01-15 11:30:00,34.54,34.73,34.52,34.66,545600.0,27.8729,28.0262,27.8567,27.9697,545600.0
2013-01-15 12:00:00,34.66,34.75,34.58,34.75,389700.0,27.9697,28.0423,27.9051,28.0423,389700.0
2013-01-15 12:30:00,34.75,34.86,34.67,34.67,443100.0,28.0423,28.1311,27.9778,27.9778,443100.0
2013-01-15 13:00:00,34.67,34.67,34.55,34.59,359400.0,27.9778,27.9778,27.8809,27.9132,359400.0
2013-01-15 13:30:00,34.6,34.65,34.5,34.52,442200.0,27.9213,27.9616,27.8406,27.8567,442200.0
2013-01-15 14:00:00,34.53,34.56,34.46,34.5,466500.0,27.8648,27.889,27.8083,27.8406,466500.0
2013-01-15 14:30:00,34.5,34.61,34.5,34.59,380200.0,27.8406,27.9294,27.8406,27.9132,380200.0
2013-01-15 15:00:00,34.59,34.64,34.53,34.55,504700.0,27.9132,27.9536,27.8648,27.8809,504700.0
2013-01-15 15:30:00,34.55,34.63,34.53,34.6,1447500.0,27.8809,27.9455,27.8648,27.9213,1447500.0
2013-01-16 09:30:00,34.38,34.49,34.18,34.43,1121100.0,27.7438,27.8325,27.5824,27.7841,1121100.0
2013-01-16 10:00:00,34.43,34.47,34.23,34.28,585000.0,27.7841,27.8164,27.6227,27.6631,585000.0
2013-01-16 10:30:00,34.29,34.35,34.26,34.26,669300.0,27.6711,27.7195,27.6469,27.6469,669300.0
2013-01-16 11:00:00,34.27,34.48,34.27,34.4,644700.0,27.655,27.8244,27.655,27.7599,644700.0
2013-01-16 11:30:00,34.4,34.42,34.21,34.21,619100.0,27.7599,27.776,27.6066,27.6066,619100.0
2013-01-16 12:00:00,34.22,34.25,34.14,34.2,665400.0,27.6146,27.6388,27.5501,27.5985,665400.0
2013-01-16 12:30:00,34.2,34.35,34.18,34.35,417000.0,27.5985,27.7195,27.5824,27.7195,417000.0
2013-01-16 13:00:00,34.34,34.35,34.26,34.33,256500.0,27.7115,27.7195,27.6469,27.7034,256500.0
2013-01-16 13:30:00,34.33,34.45,34.32,34.45,394900.0,27.7034,27.8002,27.6953,27.8002,394900.0
2013-01-16 14:00:00,34.45,34.45,34.38,34.42,283400.0,27.8002,27.8002,27.7438,27.776,283400.0
2013-01-16 14:30:00,34.43,34.47,34.4,34.41,321500.0,27.7841,27.8164,27.7599,27.768,321500.0
2013-01-16 15:00:00,34.42,34.42,34.3,34.3,616800.0,27.776,27.776,27.6792,27.6792,616800.0
2013-01-16 15:30:00,34.3,34.37,34.25,34.26,2215500.0,27.6792,27.7357,27.6388,27.6469,2215500.0
2013-01-17 09:30:00,34.56,34.64,34.16,34.17,1216300.0,27.889,27.9536,27.5662,27.5743,1216300.0
2013-01-17 10:00:00,34.17,34.38,34.05,34.18,1103200.0,27.5743,27.7438,27.4774,27.5824,1103200.0
2013-01-17 10:30:00,34.17,34.21,34.06,34.14,894500.0,27.5743,27.6066,27.4855,27.5501,894500.0
2013-01-17 11:00:00,34.14,34.15,34.08,34.09,547100.0,27.5501,27.5581,27.5017,27.5097,547100.0
2013-01-17 11:30:00,34.1,34.28,34.09,34.18,805400.0,27.5178,27.6631,27.5097,27.5824,805400.0
2013-01-17 12:00:00,34.18,34.18,34.11,34.12,763700.0,27.5824,27.5824,27.5259,27.5339,763700.0
2013-01-17 12:30:00,34.12,34.12,33.92,33.98,1657400.0,27.5339,27.5339,27.3725,27.421,1657400.0
2013-01-17 13:00:00,33.99,34.21,33.99,34.11,917400.0,27.429,27.6066,27.429,27.5259,917400.0
2013-01-17 13:30:00,34.11,34.12,33.99,34.05,720500.0,27.5259,27.5339,27.429,27.4774,720500.0
2013-01-17 14:00:00,34.05,34.17,34.03,34.17,835000.0,27.4774,27.5743,27.4613,27.5743,835000.0
2013-01-17 14:30:00,34.17,34.32,34.17,34.29,840000.0,27.5743,27.6953,27.5743,27.6711,840000.0
2013-01-17 15:00:00,34.29,34.3,34.08,34.12,862200.0,27.6711,27.6792,27.5017,27.5339,862200.0
2013-01-17 15:30:00,34.12,34.2,34.05,34.07,1567800.0,27.5339,27.5985,27.4774,27.4936,1567800.0
2013-01-18 09:30:00,34.38,34.43,34.2,34.27,2050700.0,27.7438,27.7841,27.5985,27.655,2050700.0
2013-01-18 10:00:00,34.27,34.27,34.03,34.03,893800.0,27.655,27.655,27.4613,27.4613,893800.0
2013-01-18 10:30:00,34.03,34.04,33.84,33.9,1163400.0,27.4613,27.4694,27.308,27.3564,1163400.0
2013-01-18 11:00:00,33.9,33.98,33.83,33.94,813200.0,27.3564,27.421,27.2999,27.3887,813200.0
2013-01-18 11:30:00,33.95,33.96,33.84,33.93,819500.0,27.3968,27.4048,27.308,27.3806,819500.0
2013-01-18 12:00:00,33.93,33.94,33.67,33.7,1240900.0,27.3806,27.3887,27.1708,27.195,1240900.0
2013-01-18 12:30:00,33.7,33.92,33.69,33.89,843300.0,27.195,27.3725,27.1869,27.3483,843300.0
2013-01-18 13:00:00,33.89,34.01,33.89,33.93,885100.0,27.3483,27.4452,27.3483,27.3806,885100.0
2013-01-18 13:30:00,33.93,33.97,33.85,33.86,521000.0,27.3806,27.4129,27.3161,27.3241,521000.0
2013-01-18 14:00:00,33.85,33.86,33.63,33.69,1078000.0,27.3161,27.3241,27.1385,27.1869,1078000.0
2013-01-18 14:30:00,33.69,33.81,33.65,33.68,563800.0,27.1869,27.2838,27.1547,27.1789,563800.0
2013-01-18 15:00:00,33.68,33.68,33.57,33.66,1204100.0,27.1789,27.1789,27.0901,27.1627,1204100.0
2013-01-18 15:30:00,33.67,33.8,33.61,33.63,3558900.0,27.1708,27.2757,27.1224,27.1385,3558900.0
2013-01-22 09:30:00,34.03,34.75,34.0,34.71,4024800.0,27.4613,28.0423,27.4371,28.0101,4024800.0
2013-01-22 10:00:00,34.7,34.99,34.7,34.77,3261600.0,28.002,28.236,28.002,28.0585,3261600.0
2013-01-22 10:30:00,34.78,34.94,34.65,34.93,1424000.0,28.0665,28.1957,27.9616,28.1876,1424000.0
2013-01-22 11:00:00,34.93,35.25,34.89,35.25,3465400.0,28.1876,28.4458,28.1553,28.4458,3465400.0
2013-01-22 11:30:00,35.24,35.39,35.18,35.36,2181700.0,28.4377,28.5588,28.3893,28.5346,2181700.0
2013-01-22 12:00:00,35.36,35.39,35.15,35.3,1450600.0,28.5346,28.5588,28.3651,28.4862,1450600.0
2013-01-22 12:30:00,35.3,35.44,35.27,35.38,1608000.0,28.4862,28.5991,28.462,28.5507,1608000.0
2013-01-22 13:00:00,35.38,35.45,35.35,35.42,1073200.0,28.5507,28.6072,28.5265,28.583,1073200.0
2013-01-22 13:30:00,35.42,35.48,35.28,35.28,1066000.0,28.583,28.6314,28.47,28.47,1066000.0
2013-01-22 14:00:00,35.29,35.45,35.23,35.33,1308200.0,28.4781,28.6072,28.4297,28.5104,1308200.0
2013-01-22 14:30:00,35.33,35.47,35.29,35.45,986100.0,28.5104,28.6234,28.4781,28.6072,986100.0
2013-01-22 15:00:00,35.44,35.5,35.34,35.35,1398900.0,28.5991,28.6476,28.5184,28.5265,1398900.0
2013-01-22 15:30:00,35.36,35.42,35.13,35.17,3929100.0,28.5346,28.583,28.349,28.3813,3929100.0
2013-01-23 09:30:00,35.16,35.18,34.8,35.1,2291700.0,28.3732,28.3893,28.0827,28.3248,2291700.0
2013-01-23 10:00:00,35.1,35.23,35.01,35.07,1435800.0,28.3248,28.4297,28.2521,28.3006,1435800.0
2013-01-23 10:30:00,35.07,35.08,34.96,35.07,1153900.0,28.3006,28.3086,28.2118,28.3006,1153900.0
2013-01-23 11:00:00,35.07,35.16,35.0,35.0,768200.0,28.3006,28.3732,28.2441,28.2441,768200.0
2013-01-23 11:30:00,35.0,35.19,34.96,35.13,590100.0,28.2441,28.3974,28.2118,28.349,590100.0
2013-01-23 12:00:00,35.13,35.19,35.02,35.07,544500.0,28.349,28.3974,28.2602,28.3006,544500.0
2013-01-23 12:30:00,35.07,35.16,35.05,35.16,482700.0,28.3006,28.3732,28.2844,28.3732,482700.0
2013-01-23 13:00:00,35.16,35.17,35.11,35.12,466800.0,28.3732,28.3813,28.3328,28.3409,466800.0
2013-01-23 13:30:00,35.12,35.13,35.07,35.1,401300.0,28.3409,28.349,28.3006,28.3248,401300.0
2013-01-23 14:00:00,35.09,35.12,35.06,35.1,607700.0,28.3167,28.3409,28.2925,28.3248,607700.0
2013-01-23 14:30:00,35.09,35.13,35.08,35.09,406500.0,28.3167,28.349,28.3086,28.3167,406500.0
2013-01-23 15:00:00,35.09,35.12,34.98,34.98,652400.0,28.3167,28.3409,28.2279,28.2279,652400.0
2013-01-23 15:30:00,34.98,35.02,34.94,35.02,1617500.0,28.2279,28.2602,28.1957,28.2602,1617500.0
2013-01-24 09:30:00,34.87,35.08,34.76,34.82,1521300.0,28.1392,28.3086,28.0504,28.0988,1521300.0
2013-01-24 10:00:00,34.82,35.0,34.8,35.0,1358300.0,28.0988,28.2441,28.0827,28.2441,1358300.0
2013-01-24 10:30:00,34.99,35.2,34.97,35.07,1127100.0,28.236,28.4055,28.2199,28.3006,1127100.0
2013-01-24 11:00:00,35.07,35.22,35.02,35.06,1306400.0,28.3006,28.4216,28.2602,28.2925,1306400.0
2013-01-24 11:30:00,35.07,35.1,34.97,35.03,525800.0,28.3006,28.3248,28.2199,28.2683,525800.0
2013-01-24 12:00:00,35.04,35.04,34.88,34.9,597800.0,28.2764,28.2764,28.1472,28.1634,597800.0
2013-01-24 12:30:00,34.9,34.91,34.66,34.67,891500.0,28.1634,28.1714,27.9697,27.9778,891500.0
2013-01-24 13:00:00,34.68,34.76,34.61,34.75,565600.0,27.9858,28.0504,27.9294,28.0423,565600.0
2013-01-24 13:30:00,34.76,34.76,34.56,34.58,971100.0,28.0504,28.0504,27.889,27.9051,971100.0
2013-01-24 14:00:00,34.58,34.65,34.52,34.62,621500.0,27.9051,27.9616,27.8567,27.9374,621500.0
2013-01-24 14:30:00,34.62,34.8,34.61,34.74,760100.0,27.9374,28.0827,27.9294,28.0343,760100.0
2013-01-24 15:00:00,34.74,34.76,34.67,34.73,636200.0,28.0343,28.0504,27.9778,28.0262,636200.0
2013-01-24 15:30:00,34.73,34.8,34.61,34.64,1783200.0,28.0262,28.0827,27.9294,27.9536,1783200.0
2013-01-25 09:30:00,34.94,35.09,34.42,34.52,1757900.0,28.1957,28.3167,27.776,27.8567,1757900.0
2013-01-25 10:00:00,34.51,34.57,34.4,34.42,1034600.0,27.8487,27.8971,27.7599,27.776,1034600.0
2013-01-25 10:30:00,34.42,34.54,34.34,34.41,1092300.0,27.776,27.8729,27.7115,27.768,1092300.0
2013-01-25 11:00:00,34.41,34.51,34.35,34.46,857300.0,27.768,27.8487,27.7195,27.8083,857300.0
2013-01-25 11:30:00,34.46,34.56,34.44,34.52,537700.0,27.8083,27.889,27.7922,27.8567,537700.0
2013-01-25 12:00:00,34.52,34.69,34.52,34.54,713600.0,27.8567,27.9939,27.8567,27.8729,713600.0
2013-01-25 12:30:00,34.54,34.66,34.53,34.58,427000.0,27.8729,27.9697,27.8648,27.9051,427000.0
2013-01-25 13:00:00,34.59,34.68,34.57,34.67,349500.0,27.9132,27.9858,27.8971,27.9778,349500.0
2013-01-25 13:30:00,34.67,34.7,34.58,34.68,482300.0,27.9778,28.002,27.9051,27.9858,482300.0
2013-01-25 14:00:00,34.67,34.84,34.67,34.83,589700.0,27.9778,28.115,27.9778,28.1069,589700.0
2013-01-25 14:30:00,34.83,34.93,34.81,34.82,908200.0,28.1069,28.1876,28.0907,28.0988,908200.0
2013-01-25 15:00:00,34.81,34.94,34.81,34.93,845200.0,28.0907,28.1957,28.0907,28.1876,845200.0
2013-01-25 15:30:00,34.94,34.96,34.8,34.86,1668600.0,28.1957,28.2118,28.0827,28.1311,1668600.0
2013-01-28 09:30:00,34.91,34.99,34.55,34.56,1463500.0,28.1714,28.236,27.8809,27.889,1463500.0
2013-01-28 10:00:00,34.56,34.68,34.4,34.68,1410300.0,27.889,27.9858,27.7599,27.9858,1410300.0
2013-01-28 10:30:00,34.68,34.69,34.49,34.55,729900.0,27.9858,27.9939,27.8325,27.8809,729900.0
2013-01-28 11:00:00,34.55,34.64,34.5,34.62,601000.0,27.8809,27.9536,27.8406,27.9374,601000.0
2013-01-28 11:30:00,34.61,34.67,34.54,34.62,578800.0,27.9294,27.9778,27.8729,27.9374,578800.0
2013-01-28 12:00:00,34.62,34.68,34.6,34.65,403600.0,27.9374,27.9858,27.9213,27.9616,403600.0
2013-01-28 12:30:00,34.66,34.69,34.61,34.67,410700.0,27.9697,27.9939,27.9294,27.9778,410700.0
2013-01-28 13:00:00,34.67,34.73,34.64,34.64,408500.0,27.9778,28.0262,27.9536,27.9536,408500.0
2013-01-28 13:30:00,34.64,34.72,34.64,34.68,289400.0,27.9536,28.0181,27.9536,27.9858,289400.0
2013-01-28 14:00:00,34.68,34.71,34.63,34.66,435200.0,27.9858,28.0101,27.9455,27.9697,435200.0
2013-01-28 14:30:00,34.66,34.69,34.6,34.66,370200.0,27.9697,27.9939,27.9213,27.9697,370200.0
2013-01-28 15:00:00,34.65,34.7,34.54,34.57,588600.0,27.9616,28.002,27.8729,27.8971,588600.0
2013-01-28 15:30:00,34.58,34.63,34.52,34.58,1431100.0,27.9051,27.9455,27.8567,27.9051,1431100.0
2013-01-29 09:30:00,34.51,34.94,34.5,34.85,1434800.0,27.8487,28.1957,27.8406,28.123,1434800.0
2013-01-29 10:00:00,34.85,34.86,34.66,34.68,773000.0,28.123,28.1311,27.9697,27.9858,773000.0
2013-01-29 10:30:00,34.69,34.77,34.58,34.73,817700.0,27.9939,28.0585,27.9051,28.0262,817700.0
2013-01-29 11:00:00,34.73,34.99,34.71,34.98,927500.0,28.0262,28.236,28.0101,28.2279,927500.0
2013-01-29 11:30:00,34.99,35.16,34.98,35.05,1304300.0,28.236,28.3732,28.2279,28.2844,1304300.0
2013-01-29 12:00:00,35.04,35.1,34.95,35.08,543200.0,28.2764,28.3248,28.2037,28.3086,543200.0
2013-01-29 12:30:00,35.07,35.19,35.03,35.06,767900.0,28.3006,28.3974,28.2683,28.2925,767900.0
2013-01-29 13:00:00,35.06,35.14,35.04,35.09,568200.0,28.2925,28.3571,28.2764,28.3167,568200.0
2013-01-29 13:30:00,35.08,35.15,35.07,35.09,799500.0,28.3086,28.3651,28.3006,28.3167,799500.0
2013-01-29 14:00:00,35.08,35.15,35.05,35.11,501600.0,28.3086,28.3651,28.2844,28.3328,501600.0
2013-01-29 14:30:00,35.1,35.14,35.03,35.14,666900.0,28.3248,28.3571,28.2683,28.3571,666900.0
2013-01-29 15:00:00,35.14,35.15,35.05,35.13,815400.0,28.3571,28.3651,28.2844,28.349,815400.0
2013-01-29 15:30:00,35.13,35.17,35.0,35.01,1847900.0,28.349,28.3813,28.2441,28.2521,1847900.0
2013-01-30 09:30:00,35.37,35.67,35.31,35.31,2355400.0,28.5427,28.7847,28.4942,28.4942,2355400.0
2013-01-30 10:00:00,35.31,35.48,35.27,35.29,1363300.0,28.4942,28.6314,28.462,28.4781,1363300.0
2013-01-30 10:30:00,35.3,35.68,35.3,35.62,1810300.0,28.4862,28.7928,28.4862,28.7444,1810300.0
2013-01-30 11:00:00,35.62,35.74,35.57,35.58,1458700.0,28.7444,28.8412,28.704,28.7121,1458700.0
2013-01-30 11:30:00,35.58,35.64,35.52,35.62,902900.0,28.7121,28.7605,28.6637,28.7444,902900.0
2013-01-30 12:00:00,35.61,35.63,35.56,35.58,770700.0,28.7363,28.7525,28.696,28.7121,770700.0
2013-01-30 12:30:00,35.58,35.69,35.57,35.61,730900.0,28.7121,28.8009,28.704,28.7363,730900.0
2013-01-30 13:00:00,35.61,35.66,35.53,35.64,532000.0,28.7363,28.7767,28.6718,28.7605,532000.0
2013-01-30 13:30:00,35.64,35.65,35.49,35.55,607100.0,28.7605,28.7686,28.6395,28.6879,607100.0
2013-01-30 14:00:00,35.55,35.58,35.42,35.53,917700.0,28.6879,28.7121,28.583,28.6718,917700.0
2013-01-30 14:30:00,35.53,35.53,35.25,35.3,624800.0,28.6718,28.6718,28.4458,28.4862,624800.0
2013-01-30 15:00:00,35.3,35.38,35.16,35.17,933600.0,28.4862,28.5507,28.3732,28.3813,933600.0
2013-01-30 15:30:00,35.16,35.17,35.03,35.16,2274300.0,28.3732,28.3813,28.2683,28.3732,2274300.0
2013-01-31 09:30:00,35.08,35.37,34.97,35.01,1244400.0,28.3086,28.5427,28.2199,28.2521,1244400.0
2013-01-31 10:00:00,35.02,35.22,35.01,35.11,757800.0,28.2602,28.4216,28.2521,28.3328,757800.0
2013-01-31 10:30:00,35.11,35.19,35.02,35.06,553700.0,28.3328,28.3974,28.2602,28.2925,553700.0
2013-01-31 11:00:00,35.05,35.07,34.97,35.03,632900.0,28.2844,28.3006,28.2199,28.2683,632900.0
2013-01-31 11:30:00,35.02,35.09,34.92,35.06,585300.0,28.2602,28.3167,28.1795,28.2925,585300.0
2013-01-31 12:00:00,35.06,35.16,35.04,35.05,360700.0,28.2925,28.3732,28.2764,28.2844,360700.0
2013-01-31 12:30:00,35.06,35.17,35.06,35.16,265900.0,28.2925,28.3813,28.2925,28.3732,265900.0
2013-01-31 13:00:00,35.15,35.19,35.12,35.14,245500.0,28.3651,28.3974,28.3409,28.3571,245500.0
2013-01-31 13:30:00,35.14,35.25,35.14,35.2,284000.0,28.3571,28.4458,28.3571,28.4055,284000.0
2013-01-31 14:00:00,35.2,35.24,35.11,35.23,380400.0,28.4055,28.4377,28.3328,28.4297,380400.0
2013-01-31 14:30:00,35.22,35.38,35.22,35.34,731000.0,28.4216,28.5507,28.4216,28.5184,731000.0
2013-01-31 15:00:00,35.34,35.37,35.28,35.33,996800.0,28.5184,28.5427,28.47,28.5104,996800.0
2013-01-31 15:30:00,35.31,35.36,35.25,35.26,1908500.0,28.4942,28.5346,28.4458,28.4539,1908500.0
2013-02-01 09:30:00,35.9,35.9,35.33,35.35,1642700.0,28.9704,28.9704,28.5104,28.5265,1642700.0
2013-02-01 10:00:00,35.36,35.53,35.34,35.43,1536600.0,28.5346,28.6718,28.5184,28.5911,1536600.0
2013-02-01 10:30:00,35.43,35.56,35.43,35.56,811000.0,28.5911,28.696,28.5911,28.696,811000.0
2013-02-01 11:00:00,35.56,35.59,35.39,35.39,680700.0,28.696,28.7202,28.5588,28.5588,680700.0
2013-02-01 11:30:00,35.39,35.5,35.38,35.48,678700.0,28.5588,28.6476,28.5507,28.6314,678700.0
2013-02-01 12:00:00,35.49,35.59,35.45,35.58,497400.0,28.6395,28.7202,28.6072,28.7121,497400.0
2013-02-01 12:30:00,35.58,35.74,35.57,35.74,515400.0,28.7121,28.8412,28.704,28.8412,515400.0
2013-02-01 13:00:00,35.74,35.74,35.61,35.69,590300.0,28.8412,28.8412,28.7363,28.8009,590300.0
2013-02-01 13:30:00,35.68,35.81,35.68,35.8,469800.0,28.7928,28.8977,28.7928,28.8897,469800.0
2013-02-01 14:00:00,35.8,35.81,35.67,35.73,618100.0,28.8897,28.8977,28.7847,28.8332,618100.0
2013-02-01 14:30:00,35.73,35.74,35.69,35.7,349100.0,28.8332,28.8412,28.8009,28.809,349100.0
2013-02-01 15:00:00,35.7,35.75,35.66,35.67,731900.0,28.809,28.8493,28.7767,28.7847,731900.0
2013-02-01 15:30:00,35.66,35.76,35.64,35.72,1512700.0,28.7767,28.8574,28.7605,28.8251,1512700.0
2013-02-04 09:30:00,35.48,35.65,35.43,35.52,1201600.0,28.6314,28.7686,28.5911,28.6637,1201600.0
2013-02-04 10:00:00,35.52,35.77,35.47,35.76,837300.0,28.6637,28.8654,28.6234,28.8574,837300.0
2013-02-04 10:30:00,35.75,35.82,35.63,35.79,731200.0,28.8493,28.9058,28.7525,28.8816,731200.0
2013-02-04 11:00:00,35.79,35.82,35.65,35.66,734100.0,28.8816,28.9058,28.7686,28.7767,734100.0
2013-02-04 11:30:00,35.66,35.81,35.65,35.72,778300.0,28.7767,28.8977,28.7686,28.8251,778300.0
2013-02-04 12:00:00,35.71,35.75,35.62,35.62,379500.0,28.817,28.8493,28.7444,28.7444,379500.0
2013-02-04 12:30:00,35.62,35.63,35.47,35.48,413100.0,28.7444,28.7525,28.6234,28.6314,413100.0
2013-02-04 13:00:00,35.48,35.62,35.47,35.54,703100.0,28.6314,28.7444,28.6234,28.6798,703100.0
2013-02-04 13:30:00,35.53,35.56,35.46,35.48,359200.0,28.6718,28.696,28.6153,28.6314,359200.0
2013-02-04 14:00:00,35.48,35.53,35.44,35.52,355900.0,28.6314,28.6718,28.5991,28.6637,355900.0
2013-02-04 14:30:00,35.53,35.62,35.47,35.59,332200.0,28.6718,28.7444,28.6234,28.7202,332200.0
2013-02-04 15:00:00,35.58,35.59,35.47,35.48,469100.0,28.7121,28.7202,28.6234,28.6314,469100.0
2013-02-04 15:30:00,35.48,35.51,35.31,35.34,1359000.0,28.6314,28.6556,28.4942,28.5184,1359000.0
2013-02-05 09:30:00,35.51,35.66,35.34,35.39,1231600.0,28.6556,28.7767,28.5184,28.5588,1231600.0
2013-02-05 10:00:00,35.4,35.53,35.34,35.46,1007600.0,28.5669,28.6718,28.5184,28.6153,1007600.0
2013-02-05 10:30:00,35.46,35.47,35.38,35.39,758400.0,28.6153,28.6234,28.5507,28.5588,758400.0
2013-02-05 11:00:00,35.4,35.65,35.39,35.62,823900.0,28.5669,28.7686,28.5588,28.7444,823900.0
2013-02-05 11:30:00,35.62,35.69,35.56,35.6,509900.0,28.7444,28.8009,28.696,28.7283,509900.0
2013-02-05 12:00:00,35.59,35.68,35.55,35.63,553400.0,28.7202,28.7928,28.6879,28.7525,553400.0
2013-02-05 12:30:00,35.64,35.74,35.63,35.7,759500.0,28.7605,28.8412,28.7525,28.809,759500.0
2013-02-05 13:00:00,35.71,35.85,35.7,35.83,747300.0,28.817,28.93,28.809,28.9139,747300.0
2013-02-05 13:30:00,35.83,35.88,35.76,35.83,725300.0,28.9139,28.9542,28.8574,28.9139,725300.0
2013-02-05 14:00:00,35.83,35.91,35.82,35.9,513900.0,28.9139,28.9784,28.9058,28.9704,513900.0
2013-02-05 14:30:00,35.89,35.93,35.84,35.88,584200.0,28.9623,28.9946,28.9219,28.9542,584200.0
2013-02-05 15:00:00,35.88,35.95,35.83,35.86,832500.0,28.9542,29.0107,28.9139,28.9381,832500.0
2013-02-05 15:30:00,35.86,35.89,35.65,35.71,1624600.0,28.9381,28.9623,28.7686,28.817,1624600.0
2013-02-06 09:30:00,35.46,35.82,35.45,35.69,868000.0,28.6153,28.9058,28.6072,28.8009,868000.0
2013-02-06 10:00:00,35.69,35.97,35.62,35.92,1578300.0,28.8009,29.0268,28.7444,28.9865,1578300.0
2013-02-06 10:30:00,35.92,35.94,35.83,35.88,647900.0,28.9865,29.0026,28.9139,28.9542,647900.0
2013-02-06 11:00:00,35.88,35.99,35.87,35.98,634700.0,28.9542,29.043,28.9461,29.0349,634700.0
2013-02-06 11:30:00,35.98,36.09,35.97,36.07,1058700.0,29.0349,29.1237,29.0268,29.1075,1058700.0
2013-02-06 12:00:00,36.08,36.23,36.06,36.2,793500.0,29.1156,29.2367,29.0995,29.2124,793500.0
2013-02-06 12:30:00,36.21,36.25,36.14,36.15,754000.0,29.2205,29.2528,29.164,29.1721,754000.0
2013-02-06 13:00:00,36.15,36.2,35.96,35.98,635800.0,29.1721,29.2124,29.0188,29.0349,635800.0
2013-02-06 13:30:00,35.98,36.01,35.88,35.94,420600.0,29.0349,29.0591,28.9542,29.0026,420600.0
2013-02-06 14:00:00,35.95,36.0,35.91,35.97,535100.0,29.0107,29.051,28.9784,29.0268,535100.0
2013-02-06 14:30:00,35.97,35.99,35.92,35.97,344500.0,29.0268,29.043,28.9865,29.0268,344500.0
2013-02-06 15:00:00,35.97,36.11,35.92,36.09,848100.0,29.0268,29.1398,28.9865,29.1237,848100.0
2013-02-06 15:30:00,36.09,36.1,36.02,36.08,1527100.0,29.1237,29.1317,29.0672,29.1156,1527100.0
2013-02-07 09:30:00,35.94,36.05,35.8,35.94,1069600.0,29.0026,29.0914,28.8897,29.0026,1069600.0
2013-02-07 10:00:00,35.94,35.94,35.72,35.75,1109600.0,29.0026,29.0026,28.8251,28.8493,1109600.0
2013-02-07 10:30:00,35.75,35.75,35.57,35.69,1161300.0,28.8493,28.8493,28.704,28.8009,1161300.0
2013-02-07 11:00:00,35.69,35.69,35.58,35.66,688500.0,28.8009,28.8009,28.7121,28.7767,688500.0
2013-02-07 11:30:00,35.66,35.66,35.51,35.64,590700.0,28.7767,28.7767,28.6556,28.7605,590700.0
2013-02-07 12:00:00,35.63,35.7,35.6,35.67,343700.0,28.7525,28.809,28.7283,28.7847,343700.0
2013-02-07 12:30:00,35.68,35.73,35.61,35.65,410400.0,28.7928,28.8332,28.7363,28.7686,410400.0
2013-02-07 13:00:00,35.65,35.74,35.62,35.7,546200.0,28.7686,28.8412,28.7444,28.809,546200.0
2013-02-07 13:30:00,35.7,35.72,35.63,35.69,387100.0,28.809,28.8251,28.7525,28.8009,387100.0
2013-02-07 14:00:00,35.69,35.72,35.65,35.67,422600.0,28.8009,28.8251,28.7686,28.7847,422600.0
2013-02-07 14:30:00,35.67,35.67,35.53,35.58,447700.0,28.7847,28.7847,28.6718,28.7121,447700.0
2013-02-07 15:00:00,35.58,35.71,35.55,35.68,570300.0,28.7121,28.817,28.6879,28.7928,570300.0
2013-02-07 15:30:00,35.69,35.7,35.61,35.68,1390600.0,28.8009,28.809,28.7363,28.7928,1390600.0
2013-02-08 09:30:00,35.75,35.9,35.63,35.74,1088300.0,28.8493,28.9704,28.7525,28.8412,1088300.0
2013-02-08 10:00:00,35.74,35.79,35.67,35.71,1033900.0,28.8412,28.8816,28.7847,28.817,1033900.0
2013-02-08 10:30:00,35.72,35.82,35.59,35.63,843200.0,28.8251,28.9058,28.7202,28.7525,843200.0
2013-02-08 11:00:00,35.64,35.79,35.55,35.68,903700.0,28.7605,28.8816,28.6879,28.7928,903700.0
2013-02-08 11:30:00,35.69,35.72,35.55,35.68,1011500.0,28.8009,28.8251,28.6879,28.7928,1011500.0
2013-02-08 12:00:00,35.68,35.73,35.67,35.72,398900.0,28.7928,28.8332,28.7847,28.8251,398900.0
2013-02-08 12:30:00,35.72,35.77,35.7,35.71,574700.0,28.8251,28.8654,28.809,28.817,574700.0
2013-02-08 13:00:00,35.72,35.76,35.69,35.73,561200.0,28.8251,28.8574,28.8009,28.8332,561200.0
2013-02-08 13:30:00,35.73,35.8,35.72,35.73,382200.0,28.8332,28.8897,28.8251,28.8332,382200.0
2013-02-08 14:00:00,35.73,35.78,35.73,35.76,414300.0,28.8332,28.8735,28.8332,28.8574,414300.0
2013-02-08 14:30:00,35.76,35.8,35.7,35.71,377100.0,28.8574,28.8897,28.809,28.817,377100.0
2013-02-08 15:00:00,35.71,35.77,35.68,35.69,422100.0,28.817,28.8654,28.7928,28.8009,422100.0
2013-02-08 15:30:00,35.69,35.71,35.61,35.65,1305800.0,28.8009,28.817,28.7363,28.7686,1305800.0
2013-02-11 09:30:00,35.5,35.55,35.13,35.16,1456900.0,28.6476,28.6879,28.349,28.3732,1456900.0
2013-02-11 10:00:00,35.17,35.31,35.1,35.2,968200.0,28.3813,28.4942,28.3248,28.4055,968200.0
2013-02-11 10:30:00,35.19,35.26,35.15,35.25,614200.0,28.3974,28.4539,28.3651,28.4458,614200.0
2013-02-11 11:00:00,35.25,35.33,35.22,35.32,611200.0,28.4458,28.5104,28.4216,28.5023,611200.0
2013-02-11 11:30:00,35.33,35.4,35.26,35.39,475400.0,28.5104,28.5669,28.4539,28.5588,475400.0
2013-02-11 12:00:00,35.39,35.4,35.32,35.32,352900.0,28.5588,28.5669,28.5023,28.5023,352900.0
2013-02-11 12:30:00,35.32,35.33,35.14,35.2,559400.0,28.5023,28.5104,28.3571,28.4055,559400.0
2013-02-11 13:00:00,35.2,35.28,35.2,35.25,286100.0,28.4055,28.47,28.4055,28.4458,286100.0
2013-02-11 13:30:00,35.25,35.31,35.16,35.28,397700.0,28.4458,28.4942,28.3732,28.47,397700.0
2013-02-11 14:00:00,35.29,35.34,35.26,35.29,370500.0,28.4781,28.5184,28.4539,28.4781,370500.0
2013-02-11 14:30:00,35.3,35.31,35.21,35.26,317100.0,28.4862,28.4942,28.4135,28.4539,317100.0
2013-02-11 15:00:00,35.26,35.34,35.25,35.34,351500.0,28.4539,28.5184,28.4458,28.5184,351500.0
2013-02-11 15:30:00,35.34,35.41,35.32,35.34,1152900.0,28.5184,28.5749,28.5023,28.5184,1152900.0
2013-02-12 09:30:00,35.38,35.47,35.12,35.26,952000.0,28.5507,28.6234,28.3409,28.4539,952000.0
2013-02-12 10:00:00,35.26,35.32,35.16,35.21,593200.0,28.4539,28.5023,28.3732,28.4135,593200.0
2013-02-12 10:30:00,35.21,35.36,35.21,35.34,506300.0,28.4135,28.5346,28.4135,28.5184,506300.0
2013-02-12 11:00:00,35.34,35.42,35.3,35.42,457000.0,28.5184,28.583,28.4862,28.583,457000.0
2013-02-12 11:30:00,35.42,35.67,35.4,35.66,736700.0,28.583,28.7847,28.5669,28.7767,736700.0
2013-02-12 12:00:00,35.66,35.78,35.64,35.7,659100.0,28.7767,28.8735,28.7605,28.809,659100.0
2013-02-12 12:30:00,35.7,35.75,35.67,35.74,258900.0,28.809,28.8493,28.7847,28.8412,258900.0
2013-02-12 13:00:00,35.73,35.86,35.73,35.84,674100.0,28.8332,28.9381,28.8332,28.9219,674100.0
2013-02-12 13:30:00,35.84,35.89,35.76,35.81,647300.0,28.9219,28.9623,28.8574,28.8977,647300.0
2013-02-12 14:00:00,35.8,35.85,35.73,35.73,608900.0,28.8897,28.93,28.8332,28.8332,608900.0
2013-02-12 14:30:00,35.74,35.74,35.68,35.72,387800.0,28.8412,28.8412,28.7928,28.8251,387800.0
2013-02-12 15:00:00,35.72,35.73,35.6,35.69,551600.0,28.8251,28.8332,28.7283,28.8009,551600.0
2013-02-12 15:30:00,35.69,35.69,35.59,35.67,1256600.0,28.8009,28.8009,28.7202,28.7847,1256600.0
2013-02-13 09:30:00,35.78,35.93,35.61,35.78,1043100.0,28.8735,28.9946,28.7363,28.8735,1043100.0
2013-02-13 10:00:00,35.78,35.85,35.69,35.83,591900.0,28.8735,28.93,28.8009,28.9139,591900.0
2013-02-13 10:30:00,35.83,35.85,35.66,35.71,572900.0,28.9139,28.93,28.7767,28.817,572900.0
2013-02-13 11:00:00,35.71,35.75,35.6,35.62,549400.0,28.817,28.8493,28.7283,28.7444,549400.0
2013-02-13 11:30:00,35.62,35.68,35.6,35.66,389700.0,28.7444,28.7928,28.7283,28.7767,389700.0
2013-02-13 12:00:00,35.65,35.73,35.65,35.66,248100.0,28.7686,28.8332,28.7686,28.7767,248100.0
2013-02-13 12:30:00,35.66,35.78,35.64,35.72,501100.0,28.7767,28.8735,28.7605,28.8251,501100.0
2013-02-13 13:00:00,35.71,35.79,35.68,35.76,581500.0,28.817,28.8816,28.7928,28.8574,581500.0
2013-02-13 13:30:00,35.76,35.78,35.71,35.71,372000.0,28.8574,28.8735,28.817,28.817,372000.0
2013-02-13 14:00:00,35.72,35.73,35.62,35.66,340800.0,28.8251,28.8332,28.7444,28.7767,340800.0
2013-02-13 14:30:00,35.66,35.66,35.53,35.53,402600.0,28.7767,28.7767,28.6718,28.6718,402600.0
2013-02-13 15:00:00,35.53,35.64,35.49,35.6,637800.0,28.6718,28.7605,28.6395,28.7283,637800.0
2013-02-13 15:30:00,35.61,35.68,35.55,35.65,909100.0,28.7363,28.7928,28.6879,28.7686,909100.0
2013-02-14 09:30:00,35.47,35.86,35.41,35.59,808500.0,28.6234,28.9381,28.5749,28.7202,808500.0
2013-02-14 10:00:00,35.58,35.66,35.53,35.63,428100.0,28.7121,28.7767,28.6718,28.7525,428100.0
2013-02-14 10:30:00,35.62,35.68,35.54,35.58,483000.0,28.7444,28.7928,28.6798,28.7121,483000.0
2013-02-14 11:00:00,35.58,35.58,35.43,35.48,707100.0,28.7121,28.7121,28.5911,28.6314,707100.0
2013-02-14 11:30:00,35.48,35.6,35.48,35.55,283600.0,28.6314,28.7283,28.6314,28.6879,283600.0
2013-02-14 12:00:00,35.56,35.62,35.52,35.55,264500.0,28.696,28.7444,28.6637,28.6879,264500.0
2013-02-14 12:30:00,35.55,35.55,35.47,35.52,238700.0,28.6879,28.6879,28.6234,28.6637,238700.0
2013-02-14 13:00:00,35.51,35.54,35.42,35.42,408300.0,28.6556,28.6798,28.583,28.583,408300.0
2013-02-14 13:30:00,35.42,35.55,35.41,35.49,464800.0,28.583,28.6879,28.5749,28.6395,464800.0
2013-02-14 14:00:00,35.49,35.58,35.46,35.58,446400.0,28.6395,28.7121,28.6153,28.7121,446400.0
2013-02-14 14:30:00,35.59,35.67,35.55,35.63,914400.0,28.7202,28.7847,28.6879,28.7525,914400.0
2013-02-14 15:00:00,35.64,35.64,35.55,35.58,346100.0,28.7605,28.7605,28.6879,28.7121,346100.0
2013-02-14 15:30:00,35.58,35.63,35.5,35.52,925000.0,28.7121,28.7525,28.6476,28.6637,925000.0
2013-02-15 09:30:00,35.59,35.64,35.27,35.37,1878100.0,28.7202,28.7605,28.462,28.5427,1878100.0
2013-02-15 10:00:00,35.38,35.39,35.05,35.08,1257200.0,28.5507,28.5588,28.2844,28.3086,1257200.0
2013-02-15 10:30:00,35.08,35.09,34.91,34.99,1196000.0,28.3086,28.3167,28.1714,28.236,1196000.0
2013-02-15 11:00:00,34.98,35.11,34.97,35.04,879100.0,28.2279,28.3328,28.2199,28.2764,879100.0
2013-02-15 11:30:00,35.03,35.15,34.98,35.15,727800.0,28.2683,28.3651,28.2279,28.3651,727800.0
2013-02-15 12:00:00,35.15,35.17,35.03,35.06,481500.0,28.3651,28.3813,28.2683,28.2925,481500.0
2013-02-15 12:30:00,35.06,35.08,34.96,34.99,465500.0,28.2925,28.3086,28.2118,28.236,465500.0
2013-02-15 13:00:00,35.0,35.07,34.97,35.06,449800.0,28.2441,28.3006,28.2199,28.2925,449800.0
2013-02-15 13:30:00,35.06,35.08,34.98,35.02,429600.0,28.2925,28.3086,28.2279,28.2602,429600.0
2013-02-15 14:00:00,35.01,35.04,34.87,34.92,905800.0,28.2521,28.2764,28.1392,28.1795,905800.0
2013-02-15 14:30:00,34.91,34.94,34.88,34.92,683600.0,28.1714,28.1957,28.1472,28.1795,683600.0
2013-02-15 15:00:00,34.92,34.99,34.92,34.97,864500.0,28.1795,28.236,28.1795,28.2199,864500.0
2013-02-15 15:30:00,34.97,35.02,34.96,35.02,2282100.0,28.2199,28.2602,28.2118,28.2602,2282100.0
2013-02-19 09:30:00,34.98,35.17,34.77,34.82,1717400.0,28.2279,28.3813,28.0585,28.0988,1717400.0
2013-02-19 10:00:00,34.82,34.83,34.5,34.58,1317600.0,28.0988,28.1069,27.8406,27.9051,1317600.0
2013-02-19 10:30:00,34.59,34.59,34.44,34.51,818100.0,27.9132,27.9132,27.7922,27.8487,818100.0
2013-02-19 11:00:00,34.5,34.52,34.26,34.3,1058300.0,27.8406,27.8567,27.6469,27.6792,1058300.0
2013-02-19 11:30:00,34.31,34.41,34.3,34.32,892200.0,27.6873,27.768,27.6792,27.6953,892200.0
2013-02-19 12:00:00,34.33,34.37,34.13,34.14,1069100.0,27.7034,27.7357,27.542,27.5501,1069100.0
2013-02-19 12:30:00,34.15,34.31,34.14,34.3,586800.0,27.5581,27.6873,27.5501,27.6792,586800.0
2013-02-19 13:00:00,34.31,34.37,34.22,34.25,639800.0,27.6873,27.7357,27.6146,27.6388,639800.0
2013-02-19 13:30:00,34.25,34.29,34.2,34.23,556900.0,27.6388,27.6711,27.5985,27.6227,556900.0
2013-02-19 14:00:00,34.23,34.37,34.22,34.29,766900.0,27.6227,27.7357,27.6146,27.6711,766900.0
2013-02-19 14:30:00,34.29,34.29,34.19,34.2,722500.0,27.6711,27.6711,27.5904,27.5985,722500.0
2013-02-19 15:00:00,34.2,34.27,34.16,34.17,958200.0,27.5985,27.655,27.5662,27.5743,958200.0
2013-02-19 15:30:00,34.18,34.26,34.13,34.25,2171700.0,27.5824,27.6469,27.542,27.6388,2171700.0
2013-02-20 09:30:00,34.06,34.09,33.35,33.37,2639500.0,27.4855,27.5097,26.9126,26.9287,2639500.0
2013-02-20 10:00:00,33.38,33.44,33.29,33.37,1650600.0,26.9368,26.9852,26.8641,26.9287,1650600.0
2013-02-20 10:30:00,33.36,33.4,32.86,32.86,2633400.0,26.9206,26.9529,26.5172,26.5172,2633400.0
2013-02-20 11:00:00,32.87,32.95,32.59,32.9,3379000.0,26.5252,26.5898,26.2993,26.5494,3379000.0
2013-02-20 11:30:00,32.9,32.94,32.78,32.9,1796500.0,26.5494,26.5817,26.4526,26.5494,1796500.0
2013-02-20 12:00:00,32.9,33.0,32.83,32.88,1240400.0,26.5494,26.6301,26.4929,26.5333,1240400.0
2013-02-20 12:30:00,32.89,33.13,32.87,33.1,1269700.0,26.5414,26.735,26.5252,26.7108,1269700.0
2013-02-20 13:00:00,33.1,33.14,32.82,32.82,1150200.0,26.7108,26.7431,26.4849,26.4849,1150200.0
2013-02-20 13:30:00,32.82,32.85,32.61,32.7,1692600.0,26.4849,26.5091,26.3154,26.388,1692600.0
2013-02-20 14:00:00,32.69,32.77,32.48,32.63,2192900.0,26.38,26.4445,26.2105,26.3315,2192900.0
2013-02-20 14:30:00,32.62,32.63,32.32,32.36,2091500.0,26.3235,26.3315,26.0814,26.1137,2091500.0
2013-02-20 15:00:00,32.35,32.42,32.2,32.3,3016400.0,26.1056,26.1621,25.9845,26.0652,3016400.0
2013-02-20 15:30:00,32.3,32.3,32.01,32.2,6525800.0,26.0652,26.0652,25.8312,25.9845,6525800.0
2013-02-21 09:30:00,32.04,32.04,31.69,31.87,3926900.0,25.8554,25.8554,25.573,25.7182,3926900.0
2013-02-21 10:00:00,31.87,32.36,31.76,32.29,2746000.0,25.7182,26.1137,25.6295,26.0572,2746000.0
2013-02-21 10:30:00,32.28,32.44,32.22,32.4,1421000.0,26.0491,26.1782,26.0007,26.1459,1421000.0
2013-02-21 11:00:00,32.41,32.5,32.34,32.39,1165100.0,26.154,26.2266,26.0975,26.1379,1165100.0
2013-02-21 11:30:00,32.4,32.41,32.21,32.24,920500.0,26.1459,26.154,25.9926,26.0168,920500.0
2013-02-21 12:00:00,32.24,32.4,32.23,32.39,1079100.0,26.0168,26.1459,26.0088,26.1379,1079100.0
2013-02-21 12:30:00,32.39,32.39,32.18,32.23,940500.0,26.1379,26.1379,25.9684,26.0088,940500.0
2013-02-21 13:00:00,32.24,32.32,32.21,32.22,751500.0,26.0168,26.0814,25.9926,26.0007,751500.0
2013-02-21 13:30:00,32.22,32.24,32.14,32.2,677600.0,26.0007,26.0168,25.9361,25.9845,677600.0
2013-02-21 14:00:00,32.2,32.21,32.08,32.13,943100.0,25.9845,25.9926,25.8877,25.9281,943100.0
2013-02-21 14:30:00,32.13,32.4,32.12,32.35,1118700.0,25.9281,26.1459,25.92,26.1056,1118700.0
2013-02-21 15:00:00,32.35,32.48,32.3,32.44,1117900.0,26.1056,26.2105,26.0652,26.1782,1117900.0
2013-02-21 15:30:00,32.43,32.48,32.28,32.33,2217500.0,26.1702,26.2105,26.0491,26.0895,2217500.0
2013-02-22 09:30:00,32.6,32.67,31.92,31.99,2108100.0,26.3073,26.3638,25.7586,25.8151,2108100.0
2013-02-22 10:00:00,32.0,32.0,31.7,31.72,1873800.0,25.8232,25.8232,25.5811,25.5972,1873800.0
2013-02-22 10:30:00,31.73,31.93,31.65,31.88,1490300.0,25.6053,25.7667,25.5407,25.7263,1490300.0
2013-02-22 11:00:00,31.88,31.89,31.71,31.74,1719300.0,25.7263,25.7344,25.5891,25.6133,1719300.0
2013-02-22 11:30:00,31.74,32.0,31.74,31.96,1294500.0,25.6133,25.8232,25.6133,25.7909,1294500.0
2013-02-22 12:00:00,31.97,32.1,31.95,32.08,780800.0,25.7989,25.9039,25.7828,25.8877,780800.0
2013-02-22 12:30:00,32.08,32.4,32.07,32.37,952400.0,25.8877,26.1459,25.8796,26.1217,952400.0
2013-02-22 13:00:00,32.37,32.4,32.27,32.33,530900.0,26.1217,26.1459,26.041,26.0895,530900.0
2013-02-22 13:30:00,32.33,32.46,32.3,32.45,489500.0,26.0895,26.1944,26.0652,26.1863,489500.0
2013-02-22 14:00:00,32.45,32.47,32.33,32.36,462700.0,26.1863,26.2024,26.0895,26.1137,462700.0
2013-02-22 14:30:00,32.37,32.4,32.33,32.37,397200.0,26.1217,26.1459,26.0895,26.1217,397200.0
2013-02-22 15:00:00,32.37,32.42,32.27,32.31,746500.0,26.1217,26.1621,26.041,26.0733,746500.0
2013-02-22 15:30:00,32.32,32.44,32.3,32.43,1330000.0,26.0814,26.1782,26.0652,26.1702,1330000.0
2013-02-25 09:30:00,32.59,32.63,32.36,32.4,1500200.0,26.2993,26.3315,26.1137,26.1459,1500200.0
2013-02-25 10:00:00,32.4,32.46,32.05,32.07,1491300.0,26.1459,26.1944,25.8635,25.8796,1491300.0
2013-02-25 10:30:00,32.07,32.17,32.01,32.09,1062000.0,25.8796,25.9603,25.8312,25.8958,1062000.0
2013-02-25 11:00:00,32.09,32.25,31.96,32.09,1263100.0,25.8958,26.0249,25.7909,25.8958,1263100.0
2013-02-25 11:30:00,32.1,32.1,31.96,31.98,888200.0,25.9039,25.9039,25.7909,25.807,888200.0
2013-02-25 12:00:00,31.98,32.07,31.95,32.03,822400.0,25.807,25.8796,25.7828,25.8474,822400.0
2013-02-25 12:30:00,32.03,32.08,31.96,32.07,798500.0,25.8474,25.8877,25.7909,25.8796,798500.0
2013-02-25 13:00:00,32.07,32.16,32.04,32.11,419100.0,25.8796,25.9523,25.8554,25.9119,419100.0
2013-02-25 13:30:00,32.12,32.12,31.96,32.01,839200.0,25.92,25.92,25.7909,25.8312,839200.0
2013-02-25 14:00:00,32.01,32.01,31.89,31.95,720300.0,25.8312,25.8312,25.7344,25.7828,720300.0
2013-02-25 14:30:00,31.96,32.0,31.85,31.94,506600.0,25.7909,25.8232,25.7021,25.7747,506600.0
2013-02-25 15:00:00,31.94,32.0,31.82,31.83,934000.0,25.7747,25.8232,25.6779,25.686,934000.0
2013-02-25 15:30:00,31.83,31.86,31.46,31.5,3363200.0,25.686,25.7102,25.3874,25.4197,3363200.0
2013-02-26 09:30:00,31.93,31.99,31.53,31.62,1386600.0,25.7667,25.8151,25.4439,25.5165,1386600.0
2013-02-26 10:00:00,31.62,31.74,31.43,31.43,1442100.0,25.5165,25.6133,25.3632,25.3632,1442100.0
2013-02-26 10:30:00,31.43,31.73,31.35,31.56,1393100.0,25.3632,25.6053,25.2986,25.4681,1393100.0
2013-02-26 11:00:00,31.56,31.7,31.46,31.6,1274100.0,25.4681,25.5811,25.3874,25.5004,1274100.0
2013-02-26 11:30:00,31.6,31.68,31.4,31.54,1001800.0,25.5004,25.5649,25.339,25.4519,1001800.0
2013-02-26 12:00:00,31.55,31.63,31.46,31.48,837600.0,25.46,25.5246,25.3874,25.4035,837600.0
2013-02-26 12:30:00,31.48,31.82,31.46,31.81,784000.0,25.4035,25.6779,25.3874,25.6698,784000.0
2013-02-26 13:00:00,31.81,31.84,31.6,31.65,864400.0,25.6698,25.694,25.5004,25.5407,864400.0
2013-02-26 13:30:00,31.65,31.85,31.65,31.73,908700.0,25.5407,25.7021,25.5407,25.6053,908700.0
2013-02-26 14:00:00,31.73,31.87,31.66,31.85,608300.0,25.6053,25.7182,25.5488,25.7021,608300.0
2013-02-26 14:30:00,31.85,31.93,31.75,31.88,685800.0,25.7021,25.7667,25.6214,25.7263,685800.0
2013-02-26 15:00:00,31.87,31.93,31.82,31.89,943300.0,25.7182,25.7667,25.6779,25.7344,943300.0
2013-02-26 15:30:00,31.89,32.0,31.82,31.94,2193000.0,25.7344,25.8232,25.6779,25.7747,2193000.0
2013-02-27 09:30:00,31.94,32.21,31.9,32.16,1449700.0,25.7747,25.9926,25.7425,25.9523,1449700.0
2013-02-27 10:00:00,32.17,32.21,32.06,32.09,1090400.0,25.9603,25.9926,25.8716,25.8958,1090400.0
2013-02-27 10:30:00,32.09,32.15,32.01,32.07,731000.0,25.8958,25.9442,25.8312,25.8796,731000.0
2013-02-27 11:00:00,32.07,32.26,32.06,32.17,1022900.0,25.8796,26.033,25.8716,25.9603,1022900.0
2013-02-27 11:30:00,32.17,32.21,32.09,32.17,457300.0,25.9603,25.9926,25.8958,25.9603,457300.0
2013-02-27 12:00:00,32.16,32.27,32.15,32.25,515600.0,25.9523,26.041,25.9442,26.0249,515600.0
2013-02-27 12:30:00,32.26,32.32,32.12,32.18,436000.0,26.033,26.0814,25.92,25.9684,436000.0
2013-02-27 13:00:00,32.19,32.23,32.15,32.2,352100.0,25.9765,26.0088,25.9442,25.9845,352100.0
2013-02-27 13:30:00,32.21,32.36,32.2,32.32,557400.0,25.9926,26.1137,25.9845,26.0814,557400.0
2013-02-27 14:00:00,32.32,32.41,32.27,32.39,390500.0,26.0814,26.154,26.041,26.1379,390500.0
2013-02-27 14:30:00,32.39,32.4,32.23,32.3,544300.0,26.1379,26.1459,26.0088,26.0652,544300.0
2013-02-27 15:00:00,32.3,32.39,32.26,32.34,635600.0,26.0652,26.1379,26.033,26.0975,635600.0
2013-02-27 15:30:00,32.34,32.4,32.24,32.27,1440100.0,26.0975,26.1459,26.0168,26.041,1440100.0
2013-02-28 09:30:00,32.23,32.28,31.8,31.89,1392400.0,26.0088,26.0491,25.6618,25.7344,1392400.0
2013-02-28 10:00:00,31.9,31.95,31.81,31.91,842000.0,25.7425,25.7828,25.6698,25.7505,842000.0
2013-02-28 10:30:00,31.9,31.91,31.73,31.77,1136100.0,25.7425,25.7505,25.6053,25.6375,1136100.0
2013-02-28 11:00:00,31.77,31.95,31.73,31.95,930200.0,25.6375,25.7828,25.6053,25.7828,930200.0
2013-02-28 11:30:00,31.94,31.99,31.85,31.97,643200.0,25.7747,25.8151,25.7021,25.7989,643200.0
2013-02-28 12:00:00,31.97,31.99,31.87,31.98,459500.0,25.7989,25.8151,25.7182,25.807,459500.0
2013-02-28 12:30:00,31.99,32.04,31.95,31.99,371700.0,25.8151,25.8554,25.7828,25.8151,371700.0
2013-02-28 13:00:00,31.99,32.11,31.99,32.09,444100.0,25.8151,25.9119,25.8151,25.8958,444100.0
2013-02-28 13:30:00,32.09,32.15,32.02,32.05,565200.0,25.8958,25.9442,25.8393,25.8635,565200.0
2013-02-28 14:00:00,32.05,32.09,31.93,31.94,478500.0,25.8635,25.8958,25.7667,25.7747,478500.0
2013-02-28 14:30:00,31.94,31.96,31.81,31.88,473800.0,25.7747,25.7909,25.6698,25.7263,473800.0
2013-02-28 15:00:00,31.88,31.95,31.81,31.94,695100.0,25.7263,25.7828,25.6698,25.7747,695100.0
2013-02-28 15:30:00,31.93,31.98,31.89,31.89,1694400.0,25.7667,25.807,25.7344,25.7344,1694400.0
2013-03-01 09:30:00,31.67,31.74,31.42,31.52,1790300.0,25.5569,25.6133,25.3551,25.4358,1790300.0
2013-03-01 10:00:00,31.52,31.67,31.43,31.55,987000.0,25.4358,25.5569,25.3632,25.46,987000.0
2013-03-01 10:30:00,31.55,31.59,31.48,31.54,813500.0,25.46,25.4923,25.4035,25.4519,813500.0
2013-03-01 11:00:00,31.55,31.59,31.41,31.42,948000.0,25.46,25.4923,25.347,25.3551,948000.0
2013-03-01 11:30:00,31.42,31.49,31.33,31.45,937100.0,25.3551,25.4116,25.2825,25.3793,937100.0
2013-03-01 12:00:00,31.46,31.52,31.4,31.4,920400.0,25.3874,25.4358,25.339,25.339,920400.0
2013-03-01 12:30:00,31.41,31.48,31.37,31.46,770800.0,25.347,25.4035,25.3148,25.3874,770800.0
2013-03-01 13:00:00,31.46,31.48,31.41,31.42,637900.0,25.3874,25.4035,25.347,25.3551,637900.0
2013-03-01 13:30:00,31.42,31.46,31.33,31.38,722500.0,25.3551,25.3874,25.2825,25.3228,722500.0
2013-03-01 14:00:00,31.38,31.44,31.35,31.43,671800.0,25.3228,25.3712,25.2986,25.3632,671800.0
2013-03-01 14:30:00,31.43,31.45,31.32,31.41,669200.0,25.3632,25.3793,25.2744,25.347,669200.0
2013-03-01 15:00:00,31.41,31.43,31.32,31.36,802600.0,25.347,25.3632,25.2744,25.3067,802600.0
2013-03-01 15:30:00,31.37,31.49,31.32,31.48,2444600.0,25.3148,25.4116,25.2744,25.4035,2444600.0
2013-03-04 09:30:00,31.29,31.47,31.23,31.3,1192300.0,25.2502,25.3955,25.2018,25.2583,1192300.0
2013-03-04 10:00:00,31.31,31.39,31.25,31.34,897400.0,25.2663,25.3309,25.2179,25.2906,897400.0
2013-03-04 10:30:00,31.34,31.45,31.28,31.31,741400.0,25.2906,25.3793,25.2421,25.2663,741400.0
2013-03-04 11:00:00,31.31,31.31,31.1,31.12,1031700.0,25.2663,25.2663,25.0969,25.113,1031700.0
2013-03-04 11:30:00,31.12,31.2,31.07,31.12,718900.0,25.113,25.1776,25.0727,25.113,718900.0
2013-03-04 12:00:00,31.12,31.13,30.9,30.9,1030700.0,25.113,25.1211,24.9355,24.9355,1030700.0
2013-03-04 12:30:00,30.9,30.99,30.84,30.91,1143300.0,24.9355,25.0081,24.8871,24.9436,1143300.0
2013-03-04 13:00:00,30.91,30.91,30.72,30.78,1031400.0,24.9436,24.9436,24.7902,24.8386,1031400.0
2013-03-04 13:30:00,30.78,30.88,30.72,30.88,793600.0,24.8386,24.9193,24.7902,24.9193,793600.0
2013-03-04 14:00:00,30.88,31.0,30.86,31.0,638300.0,24.9193,25.0162,24.9032,25.0162,638300.0
2013-03-04 14:30:00,30.99,31.11,30.99,31.1,810800.0,25.0081,25.1049,25.0081,25.0969,810800.0
2013-03-04 15:00:00,31.11,31.27,31.04,31.22,1200200.0,25.1049,25.2341,25.0485,25.1937,1200200.0
2013-03-04 15:30:00,31.22,31.41,31.19,31.4,2466100.0,25.1937,25.347,25.1695,25.339,2466100.0
2013-03-05 09:30:00,31.73,32.06,31.61,31.96,2183400.0,25.6053,25.8716,25.5084,25.7909,2183400.0
2013-03-05 10:00:00,31.97,32.03,31.87,31.95,1052200.0,25.7989,25.8474,25.7182,25.7828,1052200.0
2013-03-05 10:30:00,31.95,31.95,31.81,31.89,876800.0,25.7828,25.7828,25.6698,25.7344,876800.0
2013-03-05 11:00:00,31.9,31.93,31.84,31.87,803700.0,25.7425,25.7667,25.694,25.7182,803700.0
2013-03-05 11:30:00,31.87,31.88,31.67,31.77,708100.0,25.7182,25.7263,25.5569,25.6375,708100.0
2013-03-05 12:00:00,31.78,31.87,31.72,31.78,467200.0,25.6456,25.7182,25.5972,25.6456,467200.0
2013-03-05 12:30:00,31.79,31.8,31.66,31.69,440300.0,25.6537,25.6618,25.5488,25.573,440300.0
2013-03-05 13:00:00,31.69,31.77,31.65,31.74,456700.0,25.573,25.6375,25.5407,25.6133,456700.0
2013-03-05 13:30:00,31.73,31.79,31.7,31.71,337000.0,25.6053,25.6537,25.5811,25.5891,337000.0
2013-03-05 14:00:00,31.71,32.2,31.7,31.85,3571600.0,25.5891,25.9845,25.5811,25.7021,3571600.0
2013-03-05 14:30:00,31.86,31.89,31.77,31.84,941800.0,25.7102,25.7344,25.6375,25.694,941800.0
2013-03-05 15:00:00,31.83,31.84,31.61,31.66,965800.0,25.686,25.694,25.5084,25.5488,965800.0
2013-03-05 15:30:00,31.65,31.74,31.5,31.54,2297000.0,25.5407,25.6133,25.4197,25.4519,2297000.0
2013-03-06 09:30:00,32.27,32.6,32.04,32.54,3613700.0,26.041,26.3073,25.8554,26.2589,3613700.0
2013-03-06 10:00:00,32.53,32.72,32.37,32.66,2602400.0,26.2508,26.4042,26.1217,26.3558,2602400.0
2013-03-06 10:30:00,32.66,32.9,32.62,32.8,2098800.0,26.3558,26.5494,26.3235,26.4687,2098800.0
2013-03-06 11:00:00,32.79,32.89,32.67,32.76,1793000.0,26.4607,26.5414,26.3638,26.4365,1793000.0
2013-03-06 11:30:00,32.76,32.86,32.71,32.71,1072800.0,26.4365,26.5172,26.3961,26.3961,1072800.0
2013-03-06 12:00:00,32.71,32.86,32.67,32.77,1025500.0,26.3961,26.5172,26.3638,26.4445,1025500.0
2013-03-06 12:30:00,32.76,32.87,32.73,32.76,741000.0,26.4365,26.5252,26.4122,26.4365,741000.0
2013-03-06 13:00:00,32.76,32.9,32.71,32.87,813300.0,26.4365,26.5494,26.3961,26.5252,813300.0
2013-03-06 13:30:00,32.87,32.9,32.8,32.85,1008400.0,26.5252,26.5494,26.4687,26.5091,1008400.0
2013-03-06 14:00:00,32.85,33.0,32.84,32.99,1065800.0,26.5091,26.6301,26.501,26.6221,1065800.0
2013-03-06 14:30:00,32.99,33.16,32.95,33.1,1413900.0,26.6221,26.7592,26.5898,26.7108,1413900.0
2013-03-06 15:00:00,33.11,33.17,32.92,33.0,1647900.0,26.7189,26.7673,26.5656,26.6301,1647900.0
2013-03-06 15:30:00,33.0,33.0,32.82,32.85,2990200.0,26.6301,26.6301,26.4849,26.5091,2990200.0
2013-03-07 09:30:00,32.88,33.12,32.8,32.86,1847800.0,26.5333,26.727,26.4687,26.5172,1847800.0
2013-03-07 10:00:00,32.85,32.98,32.72,32.95,1229500.0,26.5091,26.614,26.4042,26.5898,1229500.0
2013-03-07 10:30:00,32.94,33.09,32.91,33.03,1066700.0,26.5817,26.7028,26.5575,26.6543,1066700.0
2013-03-07 11:00:00,33.02,33.03,32.9,33.0,700300.0,26.6463,26.6543,26.5494,26.6301,700300.0
2013-03-07 11:30:00,33.0,33.03,32.93,33.03,599400.0,26.6301,26.6543,26.5736,26.6543,599400.0
2013-03-07 12:00:00,33.02,33.16,33.01,33.13,478400.0,26.6463,26.7592,26.6382,26.735,478400.0
2013-03-07 12:30:00,33.13,33.15,33.01,33.13,376300.0,26.735,26.7512,26.6382,26.735,376300.0
2013-03-07 13:00:00,33.14,33.15,33.08,33.11,488700.0,26.7431,26.7512,26.6947,26.7189,488700.0
2013-03-07 13:30:00,33.11,33.17,33.04,33.16,454900.0,26.7189,26.7673,26.6624,26.7592,454900.0
2013-03-07 14:00:00,33.16,33.17,33.01,33.09,523500.0,26.7592,26.7673,26.6382,26.7028,523500.0
2013-03-07 14:30:00,33.09,33.24,33.09,33.22,796400.0,26.7028,26.8238,26.7028,26.8077,796400.0
2013-03-07 15:00:00,33.22,33.26,33.19,33.22,939200.0,26.8077,26.8399,26.7835,26.8077,939200.0
2013-03-07 15:30:00,33.21,33.26,33.03,33.08,1394800.0,26.7996,26.8399,26.6543,26.6947,1394800.0
2013-03-08 09:30:00,33.5,33.5,33.08,33.39,1888300.0,27.0336,27.0336,26.6947,26.9448,1888300.0
2013-03-08 10:00:00,33.38,33.45,33.25,33.33,1666700.0,26.9368,26.9933,26.8319,26.8964,1666700.0
2013-03-08 10:30:00,33.32,33.38,33.11,33.13,1728000.0,26.8884,26.9368,26.7189,26.735,1728000.0
2013-03-08 11:00:00,33.13,33.2,33.0,33.1,754100.0,26.735,26.7915,26.6301,26.7108,754100.0
2013-03-08 11:30:00,33.09,33.25,33.06,33.22,545600.0,26.7028,26.8319,26.6785,26.8077,545600.0
2013-03-08 12:00:00,33.22,33.25,33.14,33.21,467400.0,26.8077,26.8319,26.7431,26.7996,467400.0
2013-03-08 12:30:00,33.21,33.22,33.04,33.09,499800.0,26.7996,26.8077,26.6624,26.7028,499800.0
2013-03-08 13:00:00,33.08,33.16,33.08,33.13,543700.0,26.6947,26.7592,26.6947,26.735,543700.0
2013-03-08 13:30:00,33.14,33.35,33.11,33.34,758100.0,26.7431,26.9126,26.7189,26.9045,758100.0
2013-03-08 14:00:00,33.34,33.34,33.18,33.31,641800.0,26.9045,26.9045,26.7754,26.8803,641800.0
2013-03-08 14:30:00,33.31,33.32,33.19,33.28,472300.0,26.8803,26.8884,26.7835,26.8561,472300.0
2013-03-08 15:00:00,33.28,33.32,33.23,33.27,594700.0,26.8561,26.8884,26.8157,26.848,594700.0
2013-03-08 15:30:00,33.26,33.38,33.24,33.26,2213100.0,26.8399,26.9368,26.8238,26.8399,2213100.0
2013-03-11 09:30:00,33.2,33.35,32.86,32.92,1148700.0,26.7915,26.9126,26.5172,26.5656,1148700.0
2013-03-11 10:00:00,32.93,33.02,32.91,32.97,631400.0,26.5736,26.6463,26.5575,26.6059,631400.0
2013-03-11 10:30:00,32.96,33.14,32.95,33.02,804200.0,26.5978,26.7431,26.5898,26.6463,804200.0
2013-03-11 11:00:00,33.02,33.08,32.99,33.04,688400.0,26.6463,26.6947,26.6221,26.6624,688400.0
2013-03-11 11:30:00,33.04,33.07,32.98,33.07,448500.0,26.6624,26.6866,26.614,26.6866,448500.0
2013-03-11 12:00:00,33.07,33.14,33.06,33.13,397700.0,26.6866,26.7431,26.6785,26.735,397700.0
2013-03-11 12:30:00,33.12,33.31,33.11,33.3,535400.0,26.727,26.8803,26.7189,26.8722,535400.0
2013-03-11 13:00:00,33.3,33.44,33.28,33.41,850000.0,26.8722,26.9852,26.8561,26.961,850000.0
2013-03-11 13:30:00,33.42,33.45,33.38,33.41,453800.0,26.9691,26.9933,26.9368,26.961,453800.0
2013-03-11 14:00:00,33.41,33.54,33.4,33.47,593400.0,26.961,27.0659,26.9529,27.0094,593400.0
2013-03-11 14:30:00,33.47,33.49,33.34,33.34,692400.0,27.0094,27.0255,26.9045,26.9045,692400.0
2013-03-11 15:00:00,33.35,33.35,33.24,33.27,575400.0,26.9126,26.9126,26.8238,26.848,575400.0
2013-03-11 15:30:00,33.27,33.3,33.23,33.3,1210700.0,26.848,26.8722,26.8157,26.8722,1210700.0
2013-03-12 09:30:00,33.64,33.97,33.5,33.97,2338000.0,27.1466,27.4129,27.0336,27.4129,2338000.0
2013-03-12 10:00:00,33.96,34.12,33.84,34.08,2022500.0,27.4048,27.5339,27.308,27.5017,2022500.0
2013-03-12 10:30:00,34.08,34.1,33.77,33.8,829700.0,27.5017,27.5178,27.2515,27.2757,829700.0
2013-03-12 11:00:00,33.8,33.85,33.61,33.61,917500.0,27.2757,27.3161,27.1224,27.1224,917500.0
2013-03-12 11:30:00,33.61,33.68,33.59,33.66,1014700.0,27.1224,27.1789,27.1062,27.1627,1014700.0
2013-03-12 12:00:00,33.65,33.71,33.56,33.61,691300.0,27.1547,27.2031,27.082,27.1224,691300.0
2013-03-12 12:30:00,33.61,33.7,33.61,33.65,447100.0,27.1224,27.195,27.1224,27.1547,447100.0
2013-03-12 13:00:00,33.65,33.71,33.62,33.68,336800.0,27.1547,27.2031,27.1305,27.1789,336800.0
2013-03-12 13:30:00,33.67,33.69,33.57,33.59,359400.0,27.1708,27.1869,27.0901,27.1062,359400.0
2013-03-12 14:00:00,33.59,33.63,33.41,33.46,788700.0,27.1062,27.1385,26.961,27.0013,788700.0
2013-03-12 14:30:00,33.47,33.54,33.46,33.47,506900.0,27.0094,27.0659,27.0013,27.0094,506900.0
2013-03-12 15:00:00,33.48,33.56,33.45,33.53,660100.0,27.0175,27.082,26.9933,27.0578,660100.0
2013-03-12 15:30:00,33.53,33.55,33.44,33.46,1628800.0,27.0578,27.074,26.9852,27.0013,1628800.0
2013-03-13 09:30:00,33.41,33.53,33.05,33.25,1368700.0,26.961,27.0578,26.6705,26.8319,1368700.0
2013-03-13 10:00:00,33.25,33.27,33.07,33.14,779400.0,26.8319,26.848,26.6866,26.7431,779400.0
2013-03-13 10:30:00,33.13,33.17,33.0,33.12,918600.0,26.735,26.7673,26.6301,26.727,918600.0
2013-03-13 11:00:00,33.12,33.2,33.05,33.14,587300.0,26.727,26.7915,26.6705,26.7431,587300.0
2013-03-13 11:30:00,33.14,33.14,32.93,32.93,668600.0,26.7431,26.7431,26.5736,26.5736,668600.0
2013-03-13 12:00:00,32.93,33.05,32.93,33.02,434800.0,26.5736,26.6705,26.5736,26.6463,434800.0
2013-03-13 12:30:00,33.01,33.07,32.96,33.04,480000.0,26.6382,26.6866,26.5978,26.6624,480000.0
2013-03-13 13:00:00,33.03,33.08,32.98,33.05,316300.0,26.6543,26.6947,26.614,26.6705,316300.0
2013-03-13 13:30:00,33.05,33.08,32.97,32.97,399400.0,26.6705,26.6947,26.6059,26.6059,399400.0
2013-03-13 14:00:00,32.98,33.07,32.95,33.06,487100.0,26.614,26.6866,26.5898,26.6785,487100.0
2013-03-13 14:30:00,33.05,33.09,32.99,33.03,426300.0,26.6705,26.7028,26.6221,26.6543,426300.0
2013-03-13 15:00:00,33.02,33.04,32.91,32.97,1113600.0,26.6463,26.6624,26.5575,26.6059,1113600.0
2013-03-13 15:30:00,32.96,33.09,32.95,33.07,2244500.0,26.5978,26.7028,26.5898,26.6866,2244500.0
2013-03-14 09:30:00,32.96,33.11,32.77,32.95,1429100.0,26.5978,26.7189,26.4445,26.5898,1429100.0
2013-03-14 10:00:00,32.95,33.07,32.85,32.99,940600.0,26.5898,26.6866,26.5091,26.6221,940600.0
2013-03-14 10:30:00,32.99,33.05,32.95,33.03,747100.0,26.6221,26.6705,26.5898,26.6543,747100.0
2013-03-14 11:00:00,33.04,33.08,33.01,33.02,567800.0,26.6624,26.6947,26.6382,26.6463,567800.0
2013-03-14 11:30:00,33.03,33.2,33.02,33.2,701000.0,26.6543,26.7915,26.6463,26.7915,701000.0
2013-03-14 12:00:00,33.19,33.25,33.08,33.25,812100.0,26.7835,26.8319,26.6947,26.8319,812100.0
2013-03-14 12:30:00,33.24,33.35,33.23,33.31,550500.0,26.8238,26.9126,26.8157,26.8803,550500.0
2013-03-14 13:00:00,33.31,33.32,33.18,33.19,412400.0,26.8803,26.8884,26.7754,26.7835,412400.0
2013-03-14 13:30:00,33.19,33.23,33.16,33.16,424600.0,26.7835,26.8157,26.7592,26.7592,424600.0
2013-03-14 14:00:00,33.16,33.22,33.16,33.17,304500.0,26.7592,26.8077,26.7592,26.7673,304500.0
2013-03-14 14:30:00,33.18,33.23,33.1,33.22,662400.0,26.7754,26.8157,26.7108,26.8077,662400.0
2013-03-14 15:00:00,33.23,33.23,33.1,33.13,742000.0,26.8157,26.8157,26.7108,26.735,742000.0
2013-03-14 15:30:00,33.12,33.17,33.06,33.15,1868900.0,26.727,26.7673,26.6785,26.7512,1868900.0
2013-03-15 09:30:00,33.58,34.08,33.53,33.86,3827300.0,27.0982,27.5017,27.0578,27.3241,3827300.0
2013-03-15 10:00:00,33.85,33.91,33.76,33.82,1274300.0,27.3161,27.3645,27.2434,27.2918,1274300.0
2013-03-15 10:30:00,33.81,33.83,33.7,33.74,902800.0,27.2838,27.2999,27.195,27.2273,902800.0
2013-03-15 11:00:00,33.74,33.87,33.7,33.7,564200.0,27.2273,27.3322,27.195,27.195,564200.0
2013-03-15 11:30:00,33.71,33.78,33.56,33.64,605700.0,27.2031,27.2596,27.082,27.1466,605700.0
2013-03-15 12:00:00,33.64,33.85,33.56,33.82,941800.0,27.1466,27.3161,27.082,27.2918,941800.0
2013-03-15 12:30:00,33.81,33.82,33.72,33.73,747200.0,27.2838,27.2918,27.2111,27.2192,747200.0
2013-03-15 13:00:00,33.74,33.88,33.73,33.87,498200.0,27.2273,27.3403,27.2192,27.3322,498200.0
2013-03-15 13:30:00,33.87,33.93,33.86,33.87,451000.0,27.3322,27.3806,27.3241,27.3322,451000.0
2013-03-15 14:00:00,33.87,33.89,33.7,33.71,532000.0,27.3322,27.3483,27.195,27.2031,532000.0
2013-03-15 14:30:00,33.7,33.73,33.61,33.66,574400.0,27.195,27.2192,27.1224,27.1627,574400.0
2013-03-15 15:00:00,33.67,33.7,33.61,33.65,415600.0,27.1708,27.195,27.1224,27.1547,415600.0
2013-03-15 15:30:00,33.65,33.8,33.64,33.78,1991500.0,27.1547,27.2757,27.1466,27.2596,1991500.0
2013-03-18 09:30:00,33.15,33.6,33.09,33.48,1613800.0,26.7512,27.1143,26.7028,27.0175,1613800.0
2013-03-18 10:00:00,33.48,33.59,33.43,33.51,1051100.0,27.0175,27.1062,26.9771,27.0417,1051100.0
2013-03-18 10:30:00,33.52,33.66,33.47,33.47,825700.0,27.0498,27.1627,27.0094,27.0094,825700.0
2013-03-18 11:00:00,33.47,33.55,33.45,33.51,621500.0,27.0094,27.074,26.9933,27.0417,621500.0
2013-03-18 11:30:00,33.51,33.58,33.47,33.51,699000.0,27.0417,27.0982,27.0094,27.0417,699000.0
2013-03-18 12:00:00,33.51,33.62,33.5,33.52,467300.0,27.0417,27.1305,27.0336,27.0498,467300.0
2013-03-18 12:30:00,33.53,33.58,33.49,33.58,430600.0,27.0578,27.0982,27.0255,27.0982,430600.0
2013-03-18 13:00:00,33.57,33.58,33.43,33.49,526700.0,27.0901,27.0982,26.9771,27.0255,526700.0
2013-03-18 13:30:00,33.48,33.56,33.48,33.5,344200.0,27.0175,27.082,27.0175,27.0336,344200.0
2013-03-18 14:00:00,33.5,33.62,33.47,33.6,555900.0,27.0336,27.1305,27.0094,27.1143,555900.0
2013-03-18 14:30:00,33.59,33.63,33.49,33.49,507200.0,27.1062,27.1385,27.0255,27.0255,507200.0
2013-03-18 15:00:00,33.49,33.53,33.41,33.43,923000.0,27.0255,27.0578,26.961,26.9771,923000.0
2013-03-18 15:30:00,33.44,33.54,33.41,33.52,2250100.0,26.9852,27.0659,26.961,27.0498,2250100.0
2013-03-19 09:30:00,33.5,33.53,33.18,33.3,1938700.0,27.0336,27.0578,26.7754,26.8722,1938700.0
2013-03-19 10:00:00,33.3,33.36,33.23,33.26,1397300.0,26.8722,26.9206,26.8157,26.8399,1397300.0
2013-03-19 10:30:00,33.26,33.27,32.92,33.02,2533500.0,26.8399,26.848,26.5656,26.6463,2533500.0
2013-03-19 11:00:00,33.03,33.07,32.96,32.96,1453900.0,26.6543,26.6866,26.5978,26.5978,1453900.0
2013-03-19 11:30:00,32.97,33.03,32.66,32.7,1868700.0,26.6059,26.6543,26.3558,26.388,1868700.0
2013-03-19 12:00:00,32.69,32.89,32.65,32.85,1165800.0,26.38,26.5414,26.3477,26.5091,1165800.0
2013-03-19 12:30:00,32.85,32.93,32.8,32.93,653400.0,26.5091,26.5736,26.4687,26.5736,653400.0
2013-03-19 13:00:00,32.93,32.96,32.77,32.79,1018700.0,26.5736,26.5978,26.4445,26.4607,1018700.0
2013-03-19 13:30:00,32.79,32.91,32.72,32.81,701600.0,26.4607,26.5575,26.4042,26.4768,701600.0
2013-03-19 14:00:00,32.81,32.91,32.77,32.89,845300.0,26.4768,26.5575,26.4445,26.5414,845300.0
2013-03-19 14:30:00,32.88,32.97,32.73,32.75,702500.0,26.5333,26.6059,26.4122,26.4284,702500.0
2013-03-19 15:00:00,32.75,32.96,32.72,32.84,832700.0,26.4284,26.5978,26.4042,26.501,832700.0
2013-03-19 15:30:00,32.84,32.98,32.78,32.97,2014000.0,26.501,26.614,26.4526,26.6059,2014000.0
2013-03-20 09:30:00,33.2,33.37,33.09,33.1,1207900.0,26.7915,26.9287,26.7028,26.7108,1207900.0
2013-03-20 10:00:00,33.11,33.27,33.04,33.27,750700.0,26.7189,26.848,26.6624,26.848,750700.0
2013-03-20 10:30:00,33.27,33.32,33.09,33.21,959400.0,26.848,26.8884,26.7028,26.7996,959400.0
2013-03-20 11:00:00,33.21,33.23,33.11,33.11,648600.0,26.7996,26.8157,26.7189,26.7189,648600.0
2013-03-20 11:30:00,33.12,33.16,33.01,33.12,847800.0,26.727,26.7592,26.6382,26.727,847800.0
2013-03-20 12:00:00,33.12,33.19,33.0,33.04,880400.0,26.727,26.7835,26.6301,26.6624,880400.0
2013-03-20 12:30:00,33.04,33.2,33.02,33.18,492100.0,26.6624,26.7915,26.6463,26.7754,492100.0
2013-03-20 13:00:00,33.18,33.25,33.14,33.21,430900.0,26.7754,26.8319,26.7431,26.7996,430900.0
2013-03-20 13:30:00,33.22,33.28,33.2,33.25,424000.0,26.8077,26.8561,26.7915,26.8319,424000.0
2013-03-20 14:00:00,33.24,33.42,33.23,33.39,669100.0,26.8238,26.9691,26.8157,26.9448,669100.0
2013-03-20 14:30:00,33.38,33.41,33.31,33.32,467000.0,26.9368,26.961,26.8803,26.8884,467000.0
2013-03-20 15:00:00,33.31,33.36,33.28,33.31,538800.0,26.8803,26.9206,26.8561,26.8803,538800.0
2013-03-20 15:30:00,33.3,33.35,33.19,33.25,1198500.0,26.8722,26.9126,26.7835,26.8319,1198500.0
2013-03-21 09:30:00,33.06,33.24,33.05,33.21,774300.0,26.6785,26.8238,26.6705,26.7996,774300.0
2013-03-21 10:00:00,33.22,33.28,33.12,33.14,1126300.0,26.8077,26.8561,26.727,26.7431,1126300.0
2013-03-21 10:30:00,33.14,33.16,33.02,33.16,812500.0,26.7431,26.7592,26.6463,26.7592,812500.0
2013-03-21 11:00:00,33.15,33.18,33.02,33.04,664000.0,26.7512,26.7754,26.6463,26.6624,664000.0
2013-03-21 11:30:00,33.05,33.16,33.04,33.14,414100.0,26.6705,26.7592,26.6624,26.7431,414100.0
2013-03-21 12:00:00,33.15,33.16,33.08,33.1,407600.0,26.7512,26.7592,26.6947,26.7108,407600.0
2013-03-21 12:30:00,33.1,33.17,33.06,33.08,537700.0,26.7108,26.7673,26.6785,26.6947,537700.0
2013-03-21 13:00:00,33.08,33.11,32.93,33.0,775100.0,26.6947,26.7189,26.5736,26.6301,775100.0
2013-03-21 13:30:00,33.0,33.06,32.95,33.04,468000.0,26.6301,26.6785,26.5898,26.6624,468000.0
2013-03-21 14:00:00,33.04,33.05,32.9,32.96,641800.0,26.6624,26.6705,26.5494,26.5978,641800.0
2013-03-21 14:30:00,32.96,33.06,32.93,32.98,535100.0,26.5978,26.6785,26.5736,26.614,535100.0
2013-03-21 15:00:00,32.97,33.06,32.95,33.03,511200.0,26.6059,26.6785,26.5898,26.6543,511200.0
2013-03-21 15:30:00,33.03,33.07,32.95,32.98,1061200.0,26.6543,26.6866,26.5898,26.614,1061200.0
2013-03-22 09:30:00,33.11,33.26,33.0,33.08,896300.0,26.7189,26.8399,26.6301,26.6947,896300.0
2013-03-22 10:00:00,33.09,33.24,33.06,33.23,669600.0,26.7028,26.8238,26.6785,26.8157,669600.0
2013-03-22 10:30:00,33.22,33.3,33.12,33.19,527300.0,26.8077,26.8722,26.727,26.7835,527300.0
2013-03-22 11:00:00,33.19,33.24,33.09,33.11,379300.0,26.7835,26.8238,26.7028,26.7189,379300.0
2013-03-22 11:30:00,33.11,33.14,33.05,33.05,373500.0,26.7189,26.7431,26.6705,26.6705,373500.0
2013-03-22 12:00:00,33.05,33.09,32.99,33.08,340900.0,26.6705,26.7028,26.6221,26.6947,340900.0
2013-03-22 12:30:00,33.08,33.09,33.02,33.08,286300.0,26.6947,26.7028,26.6463,26.6947,286300.0
2013-03-22 13:00:00,33.09,33.09,33.0,33.07,324600.0,26.7028,26.7028,26.6301,26.6866,324600.0
2013-03-22 13:30:00,33.07,33.08,32.98,33.0,374900.0,26.6866,26.6947,26.614,26.6301,374900.0
2013-03-22 14:00:00,33.0,33.01,32.91,32.95,322500.0,26.6301,26.6382,26.5575,26.5898,322500.0
2013-03-22 14:30:00,32.95,33.01,32.93,32.99,435000.0,26.5898,26.6382,26.5736,26.6221,435000.0
2013-03-22 15:00:00,32.98,33.0,32.86,32.88,599900.0,26.614,26.6301,26.5172,26.5333,599900.0
2013-03-22 15:30:00,32.89,33.0,32.89,33.0,1123100.0,26.5414,26.6301,26.5414,26.6301,1123100.0
2013-03-25 09:30:00,33.17,33.18,32.88,32.98,782900.0,26.7673,26.7754,26.5333,26.614,782900.0
2013-03-25 10:00:00,32.98,33.04,32.94,32.95,590600.0,26.614,26.6624,26.5817,26.5898,590600.0
2013-03-25 10:30:00,32.94,32.95,32.62,32.63,956900.0,26.5817,26.5898,26.3235,26.3315,956900.0
2013-03-25 11:00:00,32.63,32.65,32.46,32.59,1137700.0,26.3315,26.3477,26.1944,26.2993,1137700.0
2013-03-25 11:30:00,32.58,32.64,32.53,32.58,680200.0,26.2912,26.3396,26.2508,26.2912,680200.0
2013-03-25 12:00:00,32.58,32.64,32.56,32.6,502600.0,26.2912,26.3396,26.2751,26.3073,502600.0
2013-03-25 12:30:00,32.59,32.65,32.52,32.53,457800.0,26.2993,26.3477,26.2428,26.2508,457800.0
2013-03-25 13:00:00,32.53,32.56,32.42,32.53,615900.0,26.2508,26.2751,26.1621,26.2508,615900.0
2013-03-25 13:30:00,32.53,32.57,32.47,32.52,611100.0,26.2508,26.2831,26.2024,26.2428,611100.0
2013-03-25 14:00:00,32.51,32.58,32.48,32.54,462700.0,26.2347,26.2912,26.2105,26.2589,462700.0
2013-03-25 14:30:00,32.55,32.65,32.52,32.65,608800.0,26.267,26.3477,26.2428,26.3477,608800.0
2013-03-25 15:00:00,32.65,32.65,32.53,32.57,683000.0,26.3477,26.3477,26.2508,26.2831,683000.0
2013-03-25 15:30:00,32.57,32.61,32.48,32.6,1376800.0,26.2831,26.3154,26.2105,26.3073,1376800.0
2013-03-26 09:30:00,32.69,32.82,32.56,32.64,1018400.0,26.38,26.4849,26.2751,26.3396,1018400.0
2013-03-26 10:00:00,32.64,32.71,32.59,32.68,911400.0,26.3396,26.3961,26.2993,26.3719,911400.0
2013-03-26 10:30:00,32.67,32.73,32.58,32.62,779100.0,26.3638,26.4122,26.2912,26.3235,779100.0
2013-03-26 11:00:00,32.61,32.62,32.45,32.5,638000.0,26.3154,26.3235,26.1863,26.2266,638000.0
2013-03-26 11:30:00,32.51,32.56,32.48,32.49,525300.0,26.2347,26.2751,26.2105,26.2186,525300.0
2013-03-26 12:00:00,32.48,32.59,32.47,32.59,675400.0,26.2105,26.2993,26.2024,26.2993,675400.0
2013-03-26 12:30:00,32.59,32.81,32.56,32.79,560600.0,26.2993,26.4768,26.2751,26.4607,560600.0
2013-03-26 13:00:00,32.78,32.79,32.68,32.69,458700.0,26.4526,26.4607,26.3719,26.38,458700.0
2013-03-26 13:30:00,32.69,32.74,32.66,32.71,306900.0,26.38,26.4203,26.3558,26.3961,306900.0
2013-03-26 14:00:00,32.71,32.75,32.69,32.72,384300.0,26.3961,26.4284,26.38,26.4042,384300.0
2013-03-26 14:30:00,32.72,32.81,32.67,32.8,461900.0,26.4042,26.4768,26.3638,26.4687,461900.0
2013-03-26 15:00:00,32.8,32.82,32.65,32.67,987800.0,26.4687,26.4849,26.3477,26.3638,987800.0
2013-03-26 15:30:00,32.68,32.8,32.68,32.79,1203700.0,26.3719,26.4687,26.3719,26.4607,1203700.0
2013-03-27 09:30:00,32.48,32.74,32.37,32.65,1104800.0,26.2105,26.4203,26.1217,26.3477,1104800.0
2013-03-27 10:00:00,32.66,32.76,32.56,32.74,603600.0,26.3558,26.4365,26.2751,26.4203,603600.0
2013-03-27 10:30:00,32.74,32.79,32.69,32.71,512400.0,26.4203,26.4607,26.38,26.3961,512400.0
2013-03-27 11:00:00,32.71,32.85,32.68,32.84,480800.0,26.3961,26.5091,26.3719,26.501,480800.0
2013-03-27 11:30:00,32.84,32.93,32.78,32.91,615800.0,26.501,26.5736,26.4526,26.5575,615800.0
2013-03-27 12:00:00,32.9,33.06,32.9,32.99,884500.0,26.5494,26.6785,26.5494,26.6221,884500.0
2013-03-27 12:30:00,33.0,33.07,32.97,33.0,362200.0,26.6301,26.6866,26.6059,26.6301,362200.0
2013-03-27 13:00:00,33.0,33.09,32.97,33.08,391100.0,26.6301,26.7028,26.6059,26.6947,391100.0
2013-03-27 13:30:00,33.08,33.22,33.08,33.2,611000.0,26.6947,26.8077,26.6947,26.7915,611000.0
2013-03-27 14:00:00,33.2,33.41,33.18,33.39,1029000.0,26.7915,26.961,26.7754,26.9448,1029000.0
2013-03-27 14:30:00,33.39,33.41,33.28,33.36,1083900.0,26.9448,26.961,26.8561,26.9206,1083900.0
2013-03-27 15:00:00,33.37,33.47,33.33,33.44,1419200.0,26.9287,27.0094,26.8964,26.9852,1419200.0
2013-03-27 15:30:00,33.44,33.47,33.32,33.37,2515100.0,26.9852,27.0094,26.8884,26.9287,2515100.0
2013-03-28 09:30:00,33.24,33.32,33.06,33.08,1306200.0,26.8238,26.8884,26.6785,26.6947,1306200.0
2013-03-28 10:00:00,33.08,33.11,32.9,33.03,1068100.0,26.6947,26.7189,26.5494,26.6543,1068100.0
2013-03-28 10:30:00,33.04,33.2,32.94,33.2,923900.0,26.6624,26.7915,26.5817,26.7915,923900.0
2013-03-28 11:00:00,33.2,33.33,33.19,33.24,970400.0,26.7915,26.8964,26.7835,26.8238,970400.0
2013-03-28 11:30:00,33.24,33.25,33.08,33.16,642500.0,26.8238,26.8319,26.6947,26.7592,642500.0
2013-03-28 12:00:00,33.16,33.17,33.02,33.06,583900.0,26.7592,26.7673,26.6463,26.6785,583900.0
2013-03-28 12:30:00,33.07,33.09,33.04,33.06,384200.0,26.6866,26.7028,26.6624,26.6785,384200.0
2013-03-28 13:00:00,33.06,33.09,33.01,33.07,403600.0,26.6785,26.7028,26.6382,26.6866,403600.0
2013-03-28 13:30:00,33.08,33.09,33.07,33.08,259500.0,26.6947,26.7028,26.6866,26.6947,259500.0
2013-03-28 14:00:00,33.08,33.22,33.08,33.2,447500.0,26.6947,26.8077,26.6947,26.7915,447500.0
2013-03-28 14:30:00,33.22,33.29,33.2,33.24,606300.0,26.8077,26.8641,26.7915,26.8238,606300.0
2013-03-28 15:00:00,33.24,33.25,33.13,33.19,603600.0,26.8238,26.8319,26.735,26.7835,603600.0
2013-03-28 15:30:00,33.19,33.2,33.1,33.1,1589500.0,26.7835,26.7915,26.7108,26.7108,1589500.0
2013-04-01 09:30:00,32.97,33.02,32.72,32.73,1061000.0,26.6059,26.6463,26.4042,26.4122,1061000.0
2013-04-01 10:00:00,32.73,32.76,32.53,32.62,994800.0,26.4122,26.4365,26.2508,26.3235,994800.0
2013-04-01 10:30:00,32.61,32.61,32.21,32.23,1345700.0,26.3154,26.3154,25.9926,26.0088,1345700.0
2013-04-01 11:00:00,32.24,32.29,32.11,32.21,994500.0,26.0168,26.0572,25.9119,25.9926,994500.0
2013-04-01 11:30:00,32.22,32.32,32.2,32.31,591200.0,26.0007,26.0814,25.9845,26.0733,591200.0
2013-04-01 12:00:00,32.31,32.38,32.27,32.31,648300.0,26.0733,26.1298,26.041,26.0733,648300.0
2013-04-01 12:30:00,32.32,32.41,32.29,32.41,446600.0,26.0814,26.154,26.0572,26.154,446600.0
2013-04-01 13:00:00,32.41,32.5,32.38,32.48,526800.0,26.154,26.2266,26.1298,26.2105,526800.0
2013-04-01 13:30:00,32.48,32.55,32.38,32.41,410700.0,26.2105,26.267,26.1298,26.154,410700.0
2013-04-01 14:00:00,32.42,32.45,32.3,32.33,343600.0,26.1621,26.1863,26.0652,26.0895,343600.0
2013-04-01 14:30:00,32.33,32.33,32.28,32.29,369200.0,26.0895,26.0895,26.0491,26.0572,369200.0
2013-04-01 15:00:00,32.28,32.34,32.25,32.28,551100.0,26.0491,26.0975,26.0249,26.0491,551100.0
2013-04-01 15:30:00,32.28,32.38,32.23,32.37,1735700.0,26.0491,26.1298,26.0088,26.1217,1735700.0
2013-04-02 09:30:00,32.42,32.65,31.93,32.13,2054200.0,26.1621,26.3477,25.7667,25.9281,2054200.0
2013-04-02 10:00:00,32.14,32.26,32.05,32.26,1199400.0,25.9361,26.033,25.8635,26.033,1199400.0
2013-04-02 10:30:00,32.25,32.4,32.16,32.34,1632500.0,26.0249,26.1459,25.9523,26.0975,1632500.0
2013-04-02 11:00:00,32.35,32.4,32.25,32.25,867700.0,26.1056,26.1459,26.0249,26.0249,867700.0
2013-04-02 11:30:00,32.26,32.28,32.18,32.18,922500.0,26.033,26.0491,25.9684,25.9684,922500.0
2013-04-02 12:00:00,32.18,32.25,32.17,32.21,523900.0,25.9684,26.0249,25.9603,25.9926,523900.0
2013-04-02 12:30:00,32.21,32.23,32.0,32.03,912500.0,25.9926,26.0088,25.8232,25.8474,912500.0
2013-04-02 13:00:00,32.02,32.08,31.98,32.03,449500.0,25.8393,25.8877,25.807,25.8474,449500.0
2013-04-02 13:30:00,32.03,32.27,32.01,32.26,720100.0,25.8474,26.041,25.8312,26.033,720100.0
2013-04-02 14:00:00,32.26,32.26,32.01,32.02,598300.0,26.033,26.033,25.8312,25.8393,598300.0
2013-04-02 14:30:00,32.02,32.05,31.92,31.99,1049900.0,25.8393,25.8635,25.7586,25.8151,1049900.0
2013-04-02 15:00:00,32.0,32.01,31.85,31.87,1086100.0,25.8232,25.8312,25.7021,25.7182,1086100.0
2013-04-02 15:30:00,31.86,31.92,31.78,31.92,2158900.0,25.7102,25.7586,25.6456,25.7586,2158900.0
2013-04-03 09:30:00,31.81,32.17,31.71,31.82,1537700.0,25.6698,25.9603,25.5891,25.6779,1537700.0
2013-04-03 10:00:00,31.8,31.96,31.74,31.81,1465200.0,25.6618,25.7909,25.6133,25.6698,1465200.0
2013-04-03 10:30:00,31.81,31.81,31.62,31.65,1016800.0,25.6698,25.6698,25.5165,25.5407,1016800.0
2013-04-03 11:00:00,31.65,31.74,31.54,31.61,1009200.0,25.5407,25.6133,25.4519,25.5084,1009200.0
2013-04-03 11:30:00,31.62,31.65,31.43,31.58,1080000.0,25.5165,25.5407,25.3632,25.4842,1080000.0
2013-04-03 12:00:00,31.58,31.59,31.34,31.4,1077400.0,25.4842,25.4923,25.2906,25.339,1077400.0
2013-04-03 12:30:00,31.39,31.42,31.18,31.26,1303100.0,25.3309,25.3551,25.1614,25.226,1303100.0
2013-04-03 13:00:00,31.26,31.31,31.15,31.31,1118300.0,25.226,25.2663,25.1372,25.2663,1118300.0
2013-04-03 13:30:00,31.3,31.33,31.17,31.25,1013700.0,25.2583,25.2825,25.1534,25.2179,1013700.0
2013-04-03 14:00:00,31.26,31.36,31.24,31.31,1182000.0,25.226,25.3067,25.2099,25.2663,1182000.0
2013-04-03 14:30:00,31.31,31.73,31.3,31.68,1207000.0,25.2663,25.6053,25.2583,25.5649,1207000.0
2013-04-03 15:00:00,31.68,31.69,31.57,31.64,1068700.0,25.5649,25.573,25.4762,25.5326,1068700.0
2013-04-03 15:30:00,31.63,31.63,31.37,31.55,2243700.0,25.5246,25.5246,25.3148,25.46,2243700.0
2013-04-04 09:30:00,31.56,31.72,31.25,31.61,1680900.0,25.4681,25.5972,25.2179,25.5084,1680900.0
2013-04-04 10:00:00,31.6,32.12,31.58,31.87,1802200.0,25.5004,25.92,25.4842,25.7182,1802200.0
2013-04-04 10:30:00,31.87,32.18,31.85,32.03,1615800.0,25.7182,25.9684,25.7021,25.8474,1615800.0
2013-04-04 11:00:00,32.04,32.08,31.85,31.85,783100.0,25.8554,25.8877,25.7021,25.7021,783100.0
2013-04-04 11:30:00,31.86,31.87,31.71,31.72,643100.0,25.7102,25.7182,25.5891,25.5972,643100.0
2013-04-04 12:00:00,31.71,31.71,31.5,31.62,839600.0,25.5891,25.5891,25.4197,25.5165,839600.0
2013-04-04 12:30:00,31.61,31.63,31.53,31.61,387000.0,25.5084,25.5246,25.4439,25.5084,387000.0
2013-04-04 13:00:00,31.61,31.67,31.46,31.66,558900.0,25.5084,25.5569,25.3874,25.5488,558900.0
2013-04-04 13:30:00,31.66,31.82,31.61,31.73,755700.0,25.5488,25.6779,25.5084,25.6053,755700.0
2013-04-04 14:00:00,31.73,31.81,31.63,31.78,554600.0,25.6053,25.6698,25.5246,25.6456,554600.0
2013-04-04 14:30:00,31.79,31.8,31.68,31.69,433800.0,25.6537,25.6618,25.5649,25.573,433800.0
2013-04-04 15:00:00,31.69,31.75,31.64,31.72,693100.0,25.573,25.6214,25.5326,25.5972,693100.0
2013-04-04 15:30:00,31.72,31.76,31.67,31.71,1641600.0,25.5972,25.6295,25.5569,25.5891,1641600.0
2013-04-05 09:30:00,31.48,31.96,31.17,31.87,3040700.0,25.4035,25.7909,25.1534,25.7182,3040700.0
2013-04-05 10:00:00,31.87,31.87,31.56,31.59,1131200.0,25.7182,25.7182,25.4681,25.4923,1131200.0
2013-04-05 10:30:00,31.59,31.67,31.5,31.59,1036500.0,25.4923,25.5569,25.4197,25.4923,1036500.0
2013-04-05 11:00:00,31.58,31.8,31.57,31.75,746900.0,25.4842,25.6618,25.4762,25.6214,746900.0
2013-04-05 11:30:00,31.74,31.96,31.69,31.92,949300.0,25.6133,25.7909,25.573,25.7586,949300.0
2013-04-05 12:00:00,31.92,32.02,31.91,32.02,501400.0,25.7586,25.8393,25.7505,25.8393,501400.0
2013-04-05 12:30:00,32.02,32.16,32.01,32.06,658500.0,25.8393,25.9523,25.8312,25.8716,658500.0
2013-04-05 13:00:00,32.06,32.07,31.96,31.98,473700.0,25.8716,25.8796,25.7909,25.807,473700.0
2013-04-05 13:30:00,31.98,32.0,31.91,32.0,657100.0,25.807,25.8232,25.7505,25.8232,657100.0
2013-04-05 14:00:00,32.0,32.04,31.98,32.04,417900.0,25.8232,25.8554,25.807,25.8554,417900.0
2013-04-05 14:30:00,32.03,32.18,32.03,32.11,872900.0,25.8474,25.9684,25.8474,25.9119,872900.0
2013-04-05 15:00:00,32.11,32.15,31.93,31.94,906700.0,25.9119,25.9442,25.7667,25.7747,906700.0
2013-04-05 15:30:00,31.94,32.16,31.92,32.1,1891200.0,25.7747,25.9523,25.7586,25.9039,1891200.0
2013-04-08 09:30:00,32.11,32.2,31.8,32.04,1415800.0,25.9119,25.9845,25.6618,25.8554,1415800.0
2013-04-08 10:00:00,32.04,32.08,31.86,31.89,1055000.0,25.8554,25.8877,25.7102,25.7344,1055000.0
2013-04-08 10:30:00,31.89,32.12,31.8,32.07,1063300.0,25.7344,25.92,25.6618,25.8796,1063300.0
2013-04-08 11:00:00,32.08,32.25,32.02,32.2,858900.0,25.8877,26.0249,25.8393,25.9845,858900.0
2013-04-08 11:30:00,32.2,32.32,32.06,32.28,755600.0,25.9845,26.0814,25.8716,26.0491,755600.0
2013-04-08 12:00:00,32.27,32.5,32.25,32.26,865900.0,26.041,26.2266,26.0249,26.033,865900.0
2013-04-08 12:30:00,32.25,32.33,32.18,32.19,430500.0,26.0249,26.0895,25.9684,25.9765,430500.0
2013-04-08 13:00:00,32.18,32.39,32.18,32.35,524500.0,25.9684,26.1379,25.9684,26.1056,524500.0
2013-04-08 13:30:00,32.35,32.49,32.31,32.46,652600.0,26.1056,26.2186,26.0733,26.1944,652600.0
2013-04-08 14:00:00,32.46,32.53,32.4,32.4,520100.0,26.1944,26.2508,26.1459,26.1459,520100.0
2013-04-08 14:30:00,32.4,32.44,32.37,32.4,634200.0,26.1459,26.1782,26.1217,26.1459,634200.0
2013-04-08 15:00:00,32.39,32.42,32.25,32.34,640400.0,26.1379,26.1621,26.0249,26.0975,640400.0
2013-04-08 15:30:00,32.34,32.45,32.33,32.42,1435400.0,26.0975,26.1863,26.0895,26.1621,1435400.0
2013-04-09 09:30:00,32.64,33.12,32.64,33.0,2172600.0,26.3396,26.727,26.3396,26.6301,2172600.0
2013-04-09 10:00:00,33.01,33.49,32.99,33.44,2108000.0,26.6382,27.0255,26.6221,26.9852,2108000.0
2013-04-09 10:30:00,33.44,33.64,33.35,33.39,2124000.0,26.9852,27.1466,26.9126,26.9448,2124000.0
2013-04-09 11:00:00,33.39,33.61,33.39,33.58,1151300.0,26.9448,27.1224,26.9448,27.0982,1151300.0
2013-04-09 11:30:00,33.58,33.83,33.57,33.8,1066300.0,27.0982,27.2999,27.0901,27.2757,1066300.0
2013-04-09 12:00:00,33.8,33.91,33.74,33.89,1483700.0,27.2757,27.3645,27.2273,27.3483,1483700.0
2013-04-09 12:30:00,33.88,33.95,33.82,33.86,1503200.0,27.3403,27.3968,27.2918,27.3241,1503200.0
2013-04-09 13:00:00,33.86,33.91,33.82,33.86,751200.0,27.3241,27.3645,27.2918,27.3241,751200.0
2013-04-09 13:30:00,33.85,33.9,33.73,33.74,972400.0,27.3161,27.3564,27.2192,27.2273,972400.0
2013-04-09 14:00:00,33.75,33.87,33.71,33.85,834200.0,27.2354,27.3322,27.2031,27.3161,834200.0
2013-04-09 14:30:00,33.85,33.93,33.76,33.91,1013100.0,27.3161,27.3806,27.2434,27.3645,1013100.0
2013-04-09 15:00:00,33.91,34.0,33.88,33.97,1655100.0,27.3645,27.4371,27.3403,27.4129,1655100.0
2013-04-09 15:30:00,33.98,34.0,33.75,33.77,3584400.0,27.421,27.4371,27.2354,27.2515,3584400.0
2013-04-10 09:30:00,33.94,33.95,33.57,33.76,1629900.0,27.3887,27.3968,27.0901,27.2434,1629900.0
2013-04-10 10:00:00,33.76,33.78,33.4,33.48,1190700.0,27.2434,27.2596,26.9529,27.0175,1190700.0
2013-04-10 10:30:00,33.47,33.59,33.32,33.58,1312500.0,27.0094,27.1062,26.8884,27.0982,1312500.0
2013-04-10 11:00:00,33.58,33.78,33.57,33.7,1080500.0,27.0982,27.2596,27.0901,27.195,1080500.0
2013-04-10 11:30:00,33.7,33.76,33.6,33.69,910000.0,27.195,27.2434,27.1143,27.1869,910000.0
2013-04-10 12:00:00,33.7,33.73,33.65,33.7,780500.0,27.195,27.2192,27.1547,27.195,780500.0
2013-04-10 12:30:00,33.7,33.75,33.66,33.69,830400.0,27.195,27.2354,27.1627,27.1869,830400.0
2013-04-10 13:00:00,33.68,33.85,33.66,33.83,1003600.0,27.1789,27.3161,27.1627,27.2999,1003600.0
2013-04-10 13:30:00,33.83,33.9,33.73,33.9,910900.0,27.2999,27.3564,27.2192,27.3564,910900.0
2013-04-10 14:00:00,33.9,33.97,33.87,33.89,1182000.0,27.3564,27.4129,27.3322,27.3483,1182000.0
2013-04-10 14:30:00,33.88,33.93,33.76,33.77,1104200.0,27.3403,27.3806,27.2434,27.2515,1104200.0
2013-04-10 15:00:00,33.77,33.83,33.65,33.7,1289600.0,27.2515,27.2999,27.1547,27.195,1289600.0
2013-04-10 15:30:00,33.7,33.75,33.65,33.68,2900900.0,27.195,27.2354,27.1547,27.1789,2900900.0
2013-04-11 09:30:00,33.31,33.41,32.88,32.91,1727100.0,27.1365,27.2179,26.7862,26.8106,1727100.0
2013-04-11 10:00:00,32.91,33.05,32.8,33.04,1285300.0,26.8106,26.9247,26.721,26.9165,1285300.0
2013-04-11 10:30:00,33.03,33.31,33.02,33.29,1159600.0,26.9084,27.1365,26.9002,27.1202,1159600.0
2013-04-11 11:00:00,33.29,33.37,33.16,33.2,784400.0,27.1202,27.1853,27.0143,27.0469,784400.0
2013-04-11 11:30:00,33.2,33.23,32.89,32.95,745900.0,27.0469,27.0713,26.7943,26.8432,745900.0
2013-04-11 12:00:00,32.95,33.07,32.89,32.98,676200.0,26.8432,26.9409,26.7943,26.8676,676200.0
2013-04-11 12:30:00,32.99,33.12,32.98,33.08,422400.0,26.8758,26.9817,26.8676,26.9491,422400.0
2013-04-11 13:00:00,33.08,33.13,33.05,33.06,273700.0,26.9491,26.9898,26.9247,26.9328,273700.0
2013-04-11 13:30:00,33.05,33.1,32.89,32.9,699100.0,26.9247,26.9654,26.7943,26.8025,699100.0
2013-04-11 14:00:00,32.91,32.94,32.8,32.85,841800.0,26.8106,26.835,26.721,26.7617,841800.0
2013-04-11 14:30:00,32.85,32.85,32.73,32.79,1041000.0,26.7617,26.7617,26.664,26.7128,1041000.0
2013-04-11 15:00:00,32.79,32.8,32.68,32.74,641800.0,26.7128,26.721,26.6232,26.6721,641800.0
2013-04-11 15:30:00,32.74,32.84,32.71,32.79,1838700.0,26.6721,26.7536,26.6477,26.7128,1838700.0
2013-04-12 09:30:00,32.53,32.92,32.44,32.45,1689400.0,26.501,26.8187,26.4277,26.4359,1689400.0
2013-04-12 10:00:00,32.45,32.55,32.16,32.2,1341900.0,26.4359,26.5173,26.1996,26.2322,1341900.0
2013-04-12 10:30:00,32.19,32.23,31.87,32.01,1898300.0,26.224,26.2566,25.9634,26.0774,1898300.0
2013-04-12 11:00:00,32.01,32.15,31.91,32.06,1385800.0,26.0774,26.1915,25.9959,26.1181,1385800.0
2013-04-12 11:30:00,32.06,32.29,31.99,32.24,862900.0,26.1181,26.3055,26.0611,26.2648,862900.0
2013-04-12 12:00:00,32.24,32.26,31.97,31.99,689600.0,26.2648,26.2811,26.0448,26.0611,689600.0
2013-04-12 12:30:00,31.98,32.09,31.96,32.02,599700.0,26.053,26.1426,26.0367,26.0856,599700.0
2013-04-12 13:00:00,32.02,32.05,31.88,31.88,723100.0,26.0856,26.11,25.9715,25.9715,723100.0
2013-04-12 13:30:00,31.88,31.91,31.82,31.86,1005100.0,25.9715,25.9959,25.9226,25.9552,1005100.0
2013-04-12 14:00:00,31.87,31.96,31.85,31.94,739300.0,25.9634,26.0367,25.9471,26.0204,739300.0
2013-04-12 14:30:00,31.94,31.98,31.84,31.86,822300.0,26.0204,26.053,25.9389,25.9552,822300.0
2013-04-12 15:00:00,31.85,32.04,31.85,31.95,1823000.0,25.9471,26.1018,25.9471,26.0285,1823000.0
2013-04-12 15:30:00,31.92,31.93,31.84,31.91,3266500.0,26.0041,26.0122,25.9389,25.9959,3266500.0
2013-04-15 09:30:00,30.0,30.28,29.86,29.99,6444800.0,24.4399,24.668,24.3259,24.4318,6444800.0
2013-04-15 10:00:00,29.98,30.0,29.81,29.95,4821500.0,24.4236,24.4399,24.2851,24.3992,4821500.0
2013-04-15 10:30:00,29.94,29.95,29.74,29.76,3679400.0,24.391,24.3992,24.2281,24.2444,3679400.0
2013-04-15 11:00:00,29.75,29.82,29.5,29.72,3586000.0,24.2363,24.2933,24.0326,24.2118,3586000.0
2013-04-15 11:30:00,29.71,29.75,29.55,29.56,2969300.0,24.2037,24.2363,24.0733,24.0815,2969300.0
2013-04-15 12:00:00,29.57,29.75,29.48,29.73,2433700.0,24.0896,24.2363,24.0163,24.22,2433700.0
2013-04-15 12:30:00,29.73,29.73,29.4,29.47,2154200.0,24.22,24.22,23.9511,24.0082,2154200.0
2013-04-15 13:00:00,29.47,29.54,29.42,29.44,1280400.0,24.0082,24.0652,23.9674,23.9837,1280400.0
2013-04-15 13:30:00,29.44,29.51,29.39,29.41,1185200.0,23.9837,24.0407,23.943,23.9593,1185200.0
2013-04-15 14:00:00,29.42,29.45,29.19,29.32,1989800.0,23.9674,23.9919,23.7801,23.886,1989800.0
2013-04-15 14:30:00,29.31,29.42,29.2,29.23,1858900.0,23.8778,23.9674,23.7882,23.8126,1858900.0
2013-04-15 15:00:00,29.22,29.32,29.12,29.24,3269300.0,23.8045,23.886,23.723,23.8208,3269300.0
2013-04-15 15:30:00,29.23,29.32,29.03,29.27,5704200.0,23.8126,23.886,23.6497,23.8452,5704200.0
2013-04-16 09:30:00,29.73,30.09,29.56,29.57,3441100.0,24.22,24.5132,24.0815,24.0896,3441100.0
2013-04-16 10:00:00,29.57,29.76,29.44,29.46,2229000.0,24.0896,24.2444,23.9837,24.0,2229000.0
2013-04-16 10:30:00,29.46,29.5,29.16,29.29,2312400.0,24.0,24.0326,23.7556,23.8615,2312400.0
2013-04-16 11:00:00,29.28,29.45,29.22,29.33,1443400.0,23.8534,23.9919,23.8045,23.8941,1443400.0
2013-04-16 11:30:00,29.33,29.55,29.33,29.48,1170700.0,23.8941,24.0733,23.8941,24.0163,1170700.0
2013-04-16 12:00:00,29.48,29.5,29.39,29.4,837200.0,24.0163,24.0326,23.943,23.9511,837200.0
2013-04-16 12:30:00,29.4,29.46,29.36,29.4,1021600.0,23.9511,24.0,23.9185,23.9511,1021600.0
2013-04-16 13:00:00,29.4,29.5,29.37,29.46,1069000.0,23.9511,24.0326,23.9267,24.0,1069000.0
2013-04-16 13:30:00,29.47,29.53,29.45,29.49,820100.0,24.0082,24.057,23.9919,24.0244,820100.0
2013-04-16 14:00:00,29.49,29.52,29.34,29.4,884100.0,24.0244,24.0489,23.9023,23.9511,884100.0
2013-04-16 14:30:00,29.4,29.4,29.2,29.24,984700.0,23.9511,23.9511,23.7882,23.8208,984700.0
2013-04-16 15:00:00,29.25,29.29,29.16,29.23,1463000.0,23.8289,23.8615,23.7556,23.8126,1463000.0
2013-04-16 15:30:00,29.22,29.3,29.21,29.26,2664000.0,23.8045,23.8697,23.7963,23.8371,2664000.0
2013-04-17 09:30:00,28.99,29.03,28.29,28.39,4108700.0,23.6171,23.6497,23.0469,23.1283,4108700.0
2013-04-17 10:00:00,28.39,28.48,28.24,28.28,3518200.0,23.1283,23.2016,23.0061,23.0387,3518200.0
2013-04-17 10:30:00,28.27,28.29,28.05,28.12,3055100.0,23.0306,23.0469,22.8513,22.9084,3055100.0
2013-04-17 11:00:00,28.12,28.25,28.08,28.21,2472400.0,22.9084,23.0143,22.8758,22.9817,2472400.0
2013-04-17 11:30:00,28.21,28.23,27.87,27.93,2786700.0,22.9817,22.998,22.7047,22.7536,2786700.0
2013-04-17 12:00:00,27.93,27.99,27.76,27.79,2085400.0,22.7536,22.8025,22.6151,22.6395,2085400.0
2013-04-17 12:30:00,27.8,27.85,27.72,27.72,1766400.0,22.6477,22.6884,22.5825,22.5825,1766400.0
2013-04-17 13:00:00,27.72,27.76,27.52,27.69,2043200.0,22.5825,22.6151,22.4196,22.5581,2043200.0
2013-04-17 13:30:00,27.7,27.89,27.66,27.71,1506100.0,22.5662,22.721,22.5336,22.5743,1506100.0
2013-04-17 14:00:00,27.72,27.82,27.65,27.78,1769700.0,22.5825,22.664,22.5255,22.6314,1769700.0
2013-04-17 14:30:00,27.79,27.79,27.61,27.75,1769600.0,22.6395,22.6395,22.4929,22.6069,1769600.0
2013-04-17 15:00:00,27.75,27.96,27.74,27.9,2491300.0,22.6069,22.778,22.5988,22.7291,2491300.0
2013-04-17 15:30:00,27.89,28.02,27.73,27.97,5756000.0,22.721,22.8269,22.5906,22.7862,5756000.0
2013-04-18 09:30:00,27.58,27.9,27.36,27.69,4135300.0,22.4684,22.7291,22.2892,22.5581,4135300.0
2013-04-18 10:00:00,27.69,27.75,27.24,27.3,2553800.0,22.5581,22.6069,22.1915,22.2403,2553800.0
2013-04-18 10:30:00,27.33,27.71,27.29,27.68,2042000.0,22.2648,22.5743,22.2322,22.5499,2042000.0
2013-04-18 11:00:00,27.69,28.2,27.56,27.86,2842800.0,22.5581,22.9735,22.4521,22.6965,2842800.0
2013-04-18 11:30:00,27.86,28.2,27.84,28.2,1450600.0,22.6965,22.9735,22.6803,22.9735,1450600.0
2013-04-18 12:00:00,28.2,28.44,28.12,28.14,1650400.0,22.9735,23.1691,22.9084,22.9247,1650400.0
2013-04-18 12:30:00,28.14,28.64,28.12,28.54,1465000.0,22.9247,23.332,22.9084,23.2505,1465000.0
2013-04-18 13:00:00,28.54,28.7,28.48,28.66,1683200.0,23.2505,23.3809,23.2016,23.3483,1683200.0
2013-04-18 13:30:00,28.66,28.66,28.28,28.36,1109600.0,23.3483,23.3483,23.0387,23.1039,1109600.0
2013-04-18 14:00:00,28.36,28.44,28.11,28.17,1161200.0,23.1039,23.1691,22.9002,22.9491,1161200.0
2013-04-18 14:30:00,28.16,28.24,27.94,28.01,1076400.0,22.9409,23.0061,22.7617,22.8187,1076400.0
2013-04-18 15:00:00,28.0,28.14,27.92,27.99,1121600.0,22.8106,22.9247,22.7454,22.8025,1121600.0
2013-04-18 15:30:00,28.0,28.17,27.99,28.05,2418600.0,22.8106,22.9491,22.8025,22.8513,2418600.0
2013-04-19 09:30:00,28.4,28.51,27.71,27.8,2682000.0,23.1365,23.2261,22.5743,22.6477,2682000.0
2013-04-19 10:00:00,27.8,27.95,27.44,27.57,1976100.0,22.6477,22.7699,22.3544,22.4603,1976100.0
2013-04-19 10:30:00,27.57,27.67,27.42,27.6,1699200.0,22.4603,22.5418,22.3381,22.4847,1699200.0
2013-04-19 11:00:00,27.6,27.92,27.6,27.86,1641700.0,22.4847,22.7454,22.4847,22.6965,1641700.0
2013-04-19 11:30:00,27.87,27.91,27.73,27.83,1154400.0,22.7047,22.7373,22.5906,22.6721,1154400.0
2013-04-19 12:00:00,27.83,27.83,27.73,27.79,608400.0,22.6721,22.6721,22.5906,22.6395,608400.0
2013-04-19 12:30:00,27.79,27.89,27.7,27.75,977900.0,22.6395,22.721,22.5662,22.6069,977900.0
2013-04-19 13:00:00,27.75,27.87,27.69,27.87,809800.0,22.6069,22.7047,22.5581,22.7047,809800.0
2013-04-19 13:30:00,27.86,27.92,27.77,27.88,766600.0,22.6965,22.7454,22.6232,22.7128,766600.0
2013-04-19 14:00:00,27.88,27.97,27.84,27.9,1148300.0,22.7128,22.7862,22.6803,22.7291,1148300.0
2013-04-19 14:30:00,27.92,28.02,27.86,28.01,1174000.0,22.7454,22.8269,22.6965,22.8187,1174000.0
2013-04-19 15:00:00,28.01,28.24,27.95,28.24,2043300.0,22.8187,23.0061,22.7699,23.0061,2043300.0
2013-04-19 15:30:00,28.24,28.28,28.12,28.23,2493800.0,23.0061,23.0387,22.9084,22.998,2493800.0
2013-04-22 09:30:00,28.34,28.4,27.92,27.95,1831900.0,23.0876,23.1365,22.7454,22.7699,1831900.0
2013-04-22 10:00:00,27.95,27.96,27.7,27.72,1387500.0,22.7699,22.778,22.5662,22.5825,1387500.0
2013-04-22 10:30:00,27.72,27.88,27.6,27.83,1336400.0,22.5825,22.7128,22.4847,22.6721,1336400.0
2013-04-22 11:00:00,27.83,27.84,27.71,27.76,963100.0,22.6721,22.6803,22.5743,22.6151,963100.0
2013-04-22 11:30:00,27.77,27.95,27.76,27.91,801600.0,22.6232,22.7699,22.6151,22.7373,801600.0
2013-04-22 12:00:00,27.91,28.0,27.85,27.97,602800.0,22.7373,22.8106,22.6884,22.7862,602800.0
2013-04-22 12:30:00,27.98,28.16,27.97,28.07,608200.0,22.7943,22.9409,22.7862,22.8676,608200.0
2013-04-22 13:00:00,28.08,28.11,28.01,28.08,383000.0,22.8758,22.9002,22.8187,22.8758,383000.0
2013-04-22 13:30:00,28.08,28.22,28.05,28.19,671000.0,22.8758,22.9898,22.8513,22.9654,671000.0
2013-04-22 14:00:00,28.19,28.4,28.17,28.37,723200.0,22.9654,23.1365,22.9491,23.112,723200.0
2013-04-22 14:30:00,28.37,28.44,28.3,28.3,956100.0,23.112,23.1691,23.055,23.055,956100.0
2013-04-22 15:00:00,28.3,28.48,28.26,28.47,1356700.0,23.055,23.2016,23.0224,23.1935,1356700.0
2013-04-22 15:30:00,28.47,28.61,28.46,28.55,2794500.0,23.1935,23.3075,23.1853,23.2587,2794500.0
2013-04-23 09:30:00,28.58,28.58,28.11,28.19,2390700.0,23.2831,23.2831,22.9002,22.9654,2390700.0
2013-04-23 10:00:00,28.19,28.29,27.91,28.13,2227800.0,22.9654,23.0469,22.7373,22.9165,2227800.0
2013-04-23 10:30:00,28.13,28.45,28.12,28.35,1289200.0,22.9165,23.1772,22.9084,23.0957,1289200.0
2013-04-23 11:00:00,28.34,28.67,28.32,28.61,835000.0,23.0876,23.3564,23.0713,23.3075,835000.0
2013-04-23 11:30:00,28.6,28.79,28.5,28.78,1209100.0,23.2994,23.4542,23.2179,23.446,1209100.0
2013-04-23 12:00:00,28.77,28.79,28.55,28.58,694500.0,23.4379,23.4542,23.2587,23.2831,694500.0
2013-04-23 12:30:00,28.58,28.62,28.5,28.61,551000.0,23.2831,23.3157,23.2179,23.3075,551000.0
2013-04-23 13:00:00,28.62,28.68,28.41,28.48,1863800.0,23.3157,23.3646,23.1446,23.2016,1863800.0
2013-04-23 13:30:00,28.48,28.51,28.35,28.47,860900.0,23.2016,23.2261,23.0957,23.1935,860900.0
2013-04-23 14:00:00,28.47,28.52,28.4,28.41,520400.0,23.1935,23.2342,23.1365,23.1446,520400.0
2013-04-23 14:30:00,28.4,28.46,28.3,28.45,789500.0,23.1365,23.1853,23.055,23.1772,789500.0
2013-04-23 15:00:00,28.46,28.55,28.44,28.49,795900.0,23.1853,23.2587,23.1691,23.2098,795900.0
2013-04-23 15:30:00,28.49,28.54,28.41,28.52,1670900.0,23.2098,23.2505,23.1446,23.2342,1670900.0
2013-04-24 09:30:00,28.9,29.57,28.9,29.51,3201700.0,23.5438,24.0896,23.5438,24.0407,3201700.0
2013-04-24 10:00:00,29.52,29.69,29.4,29.41,2009100.0,24.0489,24.1874,23.9511,23.9593,2009100.0
2013-04-24 10:30:00,29.42,29.75,29.42,29.63,1475900.0,23.9674,24.2363,23.9674,24.1385,1475900.0
2013-04-24 11:00:00,29.64,29.67,29.38,29.43,1093000.0,24.1466,24.1711,23.9348,23.9756,1093000.0
2013-04-24 11:30:00,29.44,29.61,29.43,29.58,723000.0,23.9837,24.1222,23.9756,24.0978,723000.0
2013-04-24 12:00:00,29.59,29.59,29.46,29.51,466300.0,24.1059,24.1059,24.0,24.0407,466300.0
2013-04-24 12:30:00,29.51,29.53,29.38,29.42,607000.0,24.0407,24.057,23.9348,23.9674,607000.0
2013-04-24 13:00:00,29.42,29.48,29.36,29.43,484700.0,23.9674,24.0163,23.9185,23.9756,484700.0
2013-04-24 13:30:00,29.43,29.6,29.4,29.6,514200.0,23.9756,24.1141,23.9511,24.1141,514200.0
2013-04-24 14:00:00,29.59,29.69,29.58,29.66,691600.0,24.1059,24.1874,24.0978,24.1629,691600.0
2013-04-24 14:30:00,29.65,29.76,29.62,29.76,867100.0,24.1548,24.2444,24.1304,24.2444,867100.0
2013-04-24 15:00:00,29.76,29.77,29.67,29.76,1402700.0,24.2444,24.2526,24.1711,24.2444,1402700.0
2013-04-24 15:30:00,29.76,29.85,29.7,29.76,2989800.0,24.2444,24.3177,24.1955,24.2444,2989800.0
2013-04-25 09:30:00,30.8,30.83,29.91,30.17,5742100.0,25.0917,25.1161,24.3666,24.5784,5742100.0
2013-04-25 10:00:00,30.17,30.45,30.14,30.36,3962400.0,24.5784,24.8065,24.554,24.7332,3962400.0
2013-04-25 10:30:00,30.36,30.4,30.16,30.3,1928400.0,24.7332,24.7658,24.5703,24.6843,1928400.0
2013-04-25 11:00:00,30.3,30.45,30.24,30.31,1405600.0,24.6843,24.8065,24.6354,24.6925,1405600.0
2013-04-25 11:30:00,30.32,30.43,30.02,30.05,1355900.0,24.7006,24.7902,24.4562,24.4807,1355900.0
2013-04-25 12:00:00,30.05,30.18,29.99,30.0,1604900.0,24.4807,24.5866,24.4318,24.4399,1604900.0
2013-04-25 12:30:00,30.01,30.14,30.0,30.05,983400.0,24.4481,24.554,24.4399,24.4807,983400.0
2013-04-25 13:00:00,30.05,30.24,30.04,30.19,1177600.0,24.4807,24.6354,24.4725,24.5947,1177600.0
2013-04-25 13:30:00,30.19,30.29,30.18,30.24,898600.0,24.5947,24.6762,24.5866,24.6354,898600.0
2013-04-25 14:00:00,30.24,30.32,30.1,30.13,1125300.0,24.6354,24.7006,24.5214,24.5458,1125300.0
2013-04-25 14:30:00,30.13,30.17,29.87,29.94,1726300.0,24.5458,24.5784,24.334,24.391,1726300.0
2013-04-25 15:00:00,29.94,29.95,29.64,29.73,2633100.0,24.391,24.3992,24.1466,24.22,2633100.0
2013-04-25 15:30:00,29.72,29.89,29.7,29.85,3655200.0,24.2118,24.3503,24.1955,24.3177,3655200.0
2013-04-26 09:30:00,29.75,29.83,29.4,29.57,1922400.0,24.2363,24.3014,23.9511,24.0896,1922400.0
2013-04-26 10:00:00,29.56,29.73,29.54,29.62,1525200.0,24.0815,24.22,24.0652,24.1304,1525200.0
2013-04-26 10:30:00,29.62,29.63,29.37,29.46,1038400.0,24.1304,24.1385,23.9267,24.0,1038400.0
2013-04-26 11:00:00,29.45,29.53,29.34,29.42,1031400.0,23.9919,24.057,23.9023,23.9674,1031400.0
2013-04-26 11:30:00,29.42,29.45,29.19,29.24,1121600.0,23.9674,23.9919,23.7801,23.8208,1121600.0
2013-04-26 12:00:00,29.24,29.24,29.06,29.18,844600.0,23.8208,23.8208,23.6741,23.7719,844600.0
2013-04-26 12:30:00,29.18,29.26,29.09,29.16,751300.0,23.7719,23.8371,23.6986,23.7556,751300.0
2013-04-26 13:00:00,29.16,29.27,29.11,29.26,550400.0,23.7556,23.8452,23.7149,23.8371,550400.0
2013-04-26 13:30:00,29.26,29.49,29.25,29.47,681800.0,23.8371,24.0244,23.8289,24.0082,681800.0
2013-04-26 14:00:00,29.47,29.52,29.37,29.41,619100.0,24.0082,24.0489,23.9267,23.9593,619100.0
2013-04-26 14:30:00,29.4,29.46,29.28,29.3,691200.0,23.9511,24.0,23.8534,23.8697,691200.0
2013-04-26 15:00:00,29.29,29.46,29.29,29.44,509800.0,23.8615,24.0,23.8615,23.9837,509800.0
2013-04-26 15:30:00,29.44,29.47,29.36,29.41,1335500.0,23.9837,24.0082,23.9185,23.9593,1335500.0
2013-04-29 09:30:00,29.74,29.89,29.44,29.7,1032600.0,24.2281,24.3503,23.9837,24.1955,1032600.0
2013-04-29 10:00:00,29.7,29.84,29.63,29.69,872500.0,24.1955,24.3096,24.1385,24.1874,872500.0
2013-04-29 10:30:00,29.68,29.89,29.66,29.88,638300.0,24.1792,24.3503,24.1629,24.3422,638300.0
2013-04-29 11:00:00,29.87,29.93,29.8,29.92,711100.0,24.334,24.3829,24.277,24.3748,711100.0
2013-04-29 11:30:00,29.92,30.03,29.9,29.91,612000.0,24.3748,24.4644,24.3585,24.3666,612000.0
2013-04-29 12:00:00,29.91,29.98,29.86,29.92,564400.0,24.3666,24.4236,24.3259,24.3748,564400.0
2013-04-29 12:30:00,29.92,30.02,29.91,29.96,403600.0,24.3748,24.4562,24.3666,24.4073,403600.0
2013-04-29 13:00:00,29.95,30.06,29.9,30.06,491200.0,24.3992,24.4888,24.3585,24.4888,491200.0
2013-04-29 13:30:00,30.06,30.19,30.04,30.13,734600.0,24.4888,24.5947,24.4725,24.5458,734600.0
2013-04-29 14:00:00,30.13,30.14,30.01,30.09,551100.0,24.5458,24.554,24.4481,24.5132,551100.0
2013-04-29 14:30:00,30.09,30.13,30.08,30.13,635500.0,24.5132,24.5458,24.5051,24.5458,635500.0
2013-04-29 15:00:00,30.13,30.13,29.87,29.98,1244700.0,24.5458,24.5458,24.334,24.4236,1244700.0
2013-04-29 15:30:00,29.98,30.02,29.86,29.9,1986100.0,24.4236,24.4562,24.3259,24.3585,1986100.0
2013-04-30 09:30:00,29.76,29.78,29.27,29.34,1344900.0,24.2444,24.2607,23.8452,23.9023,1344900.0
2013-04-30 10:00:00,29.35,29.6,29.23,29.51,1091800.0,23.9104,24.1141,23.8126,24.0407,1091800.0
2013-04-30 10:30:00,29.52,29.69,29.45,29.68,713500.0,24.0489,24.1874,23.9919,24.1792,713500.0
2013-04-30 11:00:00,29.68,29.77,29.6,29.7,576400.0,24.1792,24.2526,24.1141,24.1955,576400.0
2013-04-30 11:30:00,29.69,29.75,29.65,29.73,474200.0,24.1874,24.2363,24.1548,24.22,474200.0
2013-04-30 12:00:00,29.74,29.76,29.57,29.61,496300.0,24.2281,24.2444,24.0896,24.1222,496300.0
2013-04-30 12:30:00,29.6,29.93,29.6,29.91,693600.0,24.1141,24.3829,24.1141,24.3666,693600.0
2013-04-30 13:00:00,29.92,29.99,29.91,29.97,454000.0,24.3748,24.4318,24.3666,24.4155,454000.0
2013-04-30 13:30:00,29.97,30.04,29.95,30.0,869200.0,24.4155,24.4725,24.3992,24.4399,869200.0
2013-04-30 14:00:00,30.0,30.01,29.81,30.0,575500.0,24.4399,24.4481,24.2851,24.4399,575500.0
2013-04-30 14:30:00,30.01,30.17,29.93,30.17,682500.0,24.4481,24.5784,24.3829,24.5784,682500.0
2013-04-30 15:00:00,30.17,30.25,30.08,30.22,1032400.0,24.5784,24.6436,24.5051,24.6192,1032400.0
2013-04-30 15:30:00,30.23,30.46,30.22,30.43,2341800.0,24.6273,24.8147,24.6192,24.7902,2341800.0
2013-05-01 09:30:00,30.21,30.24,29.77,30.02,2720200.0,24.611,24.6354,24.2526,24.4562,2720200.0
2013-05-01 10:00:00,30.04,30.23,29.96,30.04,1705300.0,24.4725,24.6273,24.4073,24.4725,1705300.0
2013-05-01 10:30:00,30.04,30.12,29.99,30.07,1178400.0,24.4725,24.5377,24.4318,24.497,1178400.0
2013-05-01 11:00:00,30.07,30.13,30.02,30.12,1178000.0,24.497,24.5458,24.4562,24.5377,1178000.0
2013-05-01 11:30:00,30.11,30.18,29.99,30.01,896000.0,24.5295,24.5866,24.4318,24.4481,896000.0
2013-05-01 12:00:00,30.0,30.25,29.99,30.2,677400.0,24.4399,24.6436,24.4318,24.6029,677400.0
2013-05-01 12:30:00,30.2,30.25,30.13,30.16,732300.0,24.6029,24.6436,24.5458,24.5703,732300.0
2013-05-01 13:00:00,30.16,30.19,30.02,30.02,623200.0,24.5703,24.5947,24.4562,24.4562,623200.0
2013-05-01 13:30:00,30.02,30.08,29.97,30.01,808600.0,24.4562,24.5051,24.4155,24.4481,808600.0
2013-05-01 14:00:00,30.0,30.32,29.99,30.29,1388500.0,24.4399,24.7006,24.4318,24.6762,1388500.0
2013-05-01 14:30:00,30.29,30.52,30.16,30.5,1221000.0,24.6762,24.8636,24.5703,24.8473,1221000.0
2013-05-01 15:00:00,30.49,30.52,30.24,30.26,1809200.0,24.8391,24.8636,24.6354,24.6517,1809200.0
2013-05-01 15:30:00,30.26,30.38,30.22,30.35,2348200.0,24.6517,24.7495,24.6192,24.7251,2348200.0
2013-05-02 09:30:00,30.66,30.67,29.9,30.03,2483400.0,24.9776,24.9858,24.3585,24.4644,2483400.0
2013-05-02 10:00:00,30.04,30.23,29.95,30.19,1209700.0,24.4725,24.6273,24.3992,24.5947,1209700.0
2013-05-02 10:30:00,30.18,30.33,30.08,30.19,1052800.0,24.5866,24.7088,24.5051,24.5947,1052800.0
2013-05-02 11:00:00,30.19,30.37,30.18,30.32,858700.0,24.5947,24.7414,24.5866,24.7006,858700.0
2013-05-02 11:30:00,30.33,30.49,30.29,30.48,680300.0,24.7088,24.8391,24.6762,24.831,680300.0
2013-05-02 12:00:00,30.47,30.52,30.38,30.46,563300.0,24.8228,24.8636,24.7495,24.8147,563300.0
2013-05-02 12:30:00,30.45,30.5,30.37,30.47,431900.0,24.8065,24.8473,24.7414,24.8228,431900.0
2013-05-02 13:00:00,30.47,30.49,30.37,30.42,451900.0,24.8228,24.8391,24.7414,24.7821,451900.0
2013-05-02 13:30:00,30.42,30.48,30.38,30.45,575900.0,24.7821,24.831,24.7495,24.8065,575900.0
2013-05-02 14:00:00,30.45,30.5,30.38,30.38,423300.0,24.8065,24.8473,24.7495,24.7495,423300.0
2013-05-02 14:30:00,30.38,30.41,30.33,30.35,424600.0,24.7495,24.7739,24.7088,24.7251,424600.0
2013-05-02 15:00:00,30.35,30.41,30.3,30.39,585900.0,24.7251,24.7739,24.6843,24.7576,585900.0
2013-05-02 15:30:00,30.39,30.42,30.33,30.35,1199700.0,24.7576,24.7821,24.7088,24.7251,1199700.0
2013-05-03 09:30:00,31.49,31.75,31.35,31.48,3976700.0,25.6538,25.8656,25.5397,25.6456,3976700.0
2013-05-03 10:00:00,31.49,31.52,31.3,31.5,1674500.0,25.6538,25.6782,25.499,25.6619,1674500.0
2013-05-03 10:30:00,31.5,31.59,31.37,31.45,1506600.0,25.6619,25.7352,25.556,25.6212,1506600.0
2013-05-03 11:00:00,31.45,31.52,31.38,31.41,979200.0,25.6212,25.6782,25.5642,25.5886,979200.0
2013-05-03 11:30:00,31.42,31.44,31.32,31.38,964300.0,25.5968,25.613,25.5153,25.5642,964300.0
2013-05-03 12:00:00,31.38,31.49,31.34,31.43,727400.0,25.5642,25.6538,25.5316,25.6049,727400.0
2013-05-03 12:30:00,31.43,31.45,31.36,31.37,474600.0,25.6049,25.6212,25.5479,25.556,474600.0
2013-05-03 13:00:00,31.37,31.38,31.26,31.34,744800.0,25.556,25.5642,25.4664,25.5316,744800.0
2013-05-03 13:30:00,31.33,31.34,31.16,31.18,639300.0,25.5234,25.5316,25.3849,25.4012,639300.0
2013-05-03 14:00:00,31.18,31.36,31.14,31.3,788000.0,25.4012,25.5479,25.3686,25.499,788000.0
2013-05-03 14:30:00,31.3,31.3,31.16,31.18,732500.0,25.499,25.499,25.3849,25.4012,732500.0
2013-05-03 15:00:00,31.19,31.22,31.14,31.19,926700.0,25.4094,25.4338,25.3686,25.4094,926700.0
2013-05-03 15:30:00,31.19,31.26,31.13,31.14,1956000.0,25.4094,25.4664,25.3605,25.3686,1956000.0
2013-05-06 09:30:00,31.35,31.4,30.95,31.07,1322400.0,25.5397,25.5805,25.2139,25.3116,1322400.0
2013-05-06 10:00:00,31.07,31.39,31.07,31.35,1118100.0,25.3116,25.5723,25.3116,25.5397,1118100.0
2013-05-06 10:30:00,31.35,31.54,31.13,31.25,1710800.0,25.5397,25.6945,25.3605,25.4583,1710800.0
2013-05-06 11:00:00,31.25,31.41,31.15,31.29,1016900.0,25.4583,25.5886,25.3768,25.4908,1016900.0
2013-05-06 11:30:00,31.29,31.48,31.21,31.48,1087500.0,25.4908,25.6456,25.4257,25.6456,1087500.0
2013-05-06 12:00:00,31.47,31.53,31.44,31.5,571300.0,25.6375,25.6864,25.613,25.6619,571300.0
2013-05-06 12:30:00,31.5,31.54,31.44,31.51,494900.0,25.6619,25.6945,25.613,25.6701,494900.0
2013-05-06 13:00:00,31.51,31.52,31.41,31.45,558000.0,25.6701,25.6782,25.5886,25.6212,558000.0
2013-05-06 13:30:00,31.46,31.48,31.42,31.47,415000.0,25.6293,25.6456,25.5968,25.6375,415000.0
2013-05-06 14:00:00,31.46,31.55,31.44,31.53,575500.0,25.6293,25.7027,25.613,25.6864,575500.0
2013-05-06 14:30:00,31.54,31.6,31.51,31.59,833500.0,25.6945,25.7434,25.6701,25.7352,833500.0
2013-05-06 15:00:00,31.6,31.61,31.47,31.5,928700.0,25.7434,25.7515,25.6375,25.6619,928700.0
2013-05-06 15:30:00,31.51,31.51,31.41,31.44,1616300.0,25.6701,25.6701,25.5886,25.613,1616300.0
2013-05-07 09:30:00,31.3,31.96,31.25,31.74,3172600.0,25.499,26.0367,25.4583,25.8574,3172600.0
2013-05-07 10:00:00,31.75,31.78,31.26,31.5,1957200.0,25.8656,25.89,25.4664,25.6619,1957200.0
2013-05-07 10:30:00,31.5,31.68,31.47,31.63,1141400.0,25.6619,25.8086,25.6375,25.7678,1141400.0
2013-05-07 11:00:00,31.63,31.76,31.5,31.57,972700.0,25.7678,25.8737,25.6619,25.719,972700.0
2013-05-07 11:30:00,31.57,31.58,31.45,31.5,819200.0,25.719,25.7271,25.6212,25.6619,819200.0
2013-05-07 12:00:00,31.5,31.63,31.49,31.56,679100.0,25.6619,25.7678,25.6538,25.7108,679100.0
2013-05-07 12:30:00,31.56,31.58,31.48,31.56,711400.0,25.7108,25.7271,25.6456,25.7108,711400.0
2013-05-07 13:00:00,31.56,31.79,31.48,31.65,1396000.0,25.7108,25.8982,25.6456,25.7841,1396000.0
2013-05-07 13:30:00,31.65,31.7,31.58,31.62,632700.0,25.7841,25.8249,25.7271,25.7597,632700.0
2013-05-07 14:00:00,31.62,31.62,31.48,31.49,771900.0,25.7597,25.7597,25.6456,25.6538,771900.0
2013-05-07 14:30:00,31.49,31.64,31.46,31.6,818100.0,25.6538,25.776,25.6293,25.7434,818100.0
2013-05-07 15:00:00,31.6,31.68,31.57,31.61,599700.0,25.7434,25.8086,25.719,25.7515,599700.0
2013-05-07 15:30:00,31.61,31.61,31.49,31.53,1385600.0,25.7515,25.7515,25.6538,25.6864,1385600.0
2013-05-08 09:30:00,31.94,32.25,31.84,32.21,2308700.0,26.0204,26.2729,25.9389,26.2403,2308700.0
2013-05-08 10:00:00,32.21,32.37,32.14,32.37,2684600.0,26.2403,26.3707,26.1833,26.3707,2684600.0
2013-05-08 10:30:00,32.37,32.64,32.36,32.49,2490400.0,26.3707,26.5906,26.3625,26.4684,2490400.0
2013-05-08 11:00:00,32.49,32.63,32.45,32.48,1443900.0,26.4684,26.5825,26.4359,26.4603,1443900.0
2013-05-08 11:30:00,32.49,32.55,32.37,32.45,1180700.0,26.4684,26.5173,26.3707,26.4359,1180700.0
2013-05-08 12:00:00,32.46,32.56,32.38,32.43,1617400.0,26.444,26.5255,26.3788,26.4196,1617400.0
2013-05-08 12:30:00,32.42,32.42,32.31,32.41,776000.0,26.4114,26.4114,26.3218,26.4033,776000.0
2013-05-08 13:00:00,32.41,32.57,32.37,32.41,1788400.0,26.4033,26.5336,26.3707,26.4033,1788400.0
2013-05-08 13:30:00,32.41,32.47,32.32,32.45,865500.0,26.4033,26.4521,26.3299,26.4359,865500.0
2013-05-08 14:00:00,32.44,32.64,32.43,32.5,1109900.0,26.4277,26.5906,26.4196,26.4766,1109900.0
2013-05-08 14:30:00,32.5,32.51,32.19,32.35,971800.0,26.4766,26.4847,26.224,26.3544,971800.0
2013-05-08 15:00:00,32.34,32.51,32.28,32.44,848800.0,26.3462,26.4847,26.2974,26.4277,848800.0
2013-05-08 15:30:00,32.44,32.5,32.38,32.39,2269000.0,26.4277,26.4766,26.3788,26.387,2269000.0
2013-05-09 09:30:00,32.78,32.99,32.6,32.92,4021500.0,26.7047,26.8758,26.5581,26.8187,4021500.0
2013-05-09 10:00:00,32.92,32.95,32.44,32.5,2712600.0,26.8187,26.8432,26.4277,26.4766,2712600.0
2013-05-09 10:30:00,32.5,32.69,32.44,32.45,1892900.0,26.4766,26.6314,26.4277,26.4359,1892900.0
2013-05-09 11:00:00,32.44,32.97,32.42,32.96,2135100.0,26.4277,26.8595,26.4114,26.8513,2135100.0
2013-05-09 11:30:00,32.96,33.04,32.81,32.88,1743300.0,26.8513,26.9165,26.7291,26.7862,1743300.0
2013-05-09 12:00:00,32.88,33.03,32.87,32.98,1420400.0,26.7862,26.9084,26.778,26.8676,1420400.0
2013-05-09 12:30:00,32.98,33.0,32.94,32.98,986700.0,26.8676,26.8839,26.835,26.8676,986700.0
2013-05-09 13:00:00,32.99,33.1,32.95,33.05,1383100.0,26.8758,26.9654,26.8432,26.9247,1383100.0
2013-05-09 13:30:00,33.05,33.25,33.03,33.15,1701100.0,26.9247,27.0876,26.9084,27.0061,1701100.0
2013-05-09 14:00:00,33.15,33.23,33.06,33.11,1120300.0,27.0061,27.0713,26.9328,26.9735,1120300.0
2013-05-09 14:30:00,33.11,33.13,32.61,32.61,1876800.0,26.9735,26.9898,26.5662,26.5662,1876800.0
2013-05-09 15:00:00,32.62,32.85,32.55,32.67,2020000.0,26.5743,26.7617,26.5173,26.6151,2020000.0
2013-05-09 15:30:00,32.68,32.76,32.53,32.63,1870100.0,26.6232,26.6884,26.501,26.5825,1870100.0
2013-05-10 09:30:00,32.2,32.47,32.06,32.45,2159200.0,26.2322,26.4521,26.1181,26.4359,2159200.0
2013-05-10 10:00:00,32.45,32.57,32.23,32.23,1529700.0,26.4359,26.5336,26.2566,26.2566,1529700.0
2013-05-10 10:30:00,32.23,32.23,32.01,32.2,1040300.0,26.2566,26.2566,26.0774,26.2322,1040300.0
2013-05-10 11:00:00,32.2,32.26,32.0,32.09,997200.0,26.2322,26.2811,26.0693,26.1426,997200.0
2013-05-10 11:30:00,32.09,32.2,32.01,32.02,781700.0,26.1426,26.2322,26.0774,26.0856,781700.0
2013-05-10 12:00:00,32.02,32.11,32.0,32.04,978300.0,26.0856,26.1589,26.0693,26.1018,978300.0
2013-05-10 12:30:00,32.04,32.14,32.02,32.11,791400.0,26.1018,26.1833,26.0856,26.1589,791400.0
2013-05-10 13:00:00,32.11,32.17,32.05,32.14,674400.0,26.1589,26.2077,26.11,26.1833,674400.0
2013-05-10 13:30:00,32.14,32.19,32.09,32.1,635500.0,26.1833,26.224,26.1426,26.1507,635500.0
2013-05-10 14:00:00,32.1,32.25,32.09,32.24,634100.0,26.1507,26.2729,26.1426,26.2648,634100.0
2013-05-10 14:30:00,32.24,32.36,32.16,32.27,736800.0,26.2648,26.3625,26.1996,26.2892,736800.0
2013-05-10 15:00:00,32.28,32.38,32.26,32.38,866100.0,26.2974,26.3788,26.2811,26.3788,866100.0
2013-05-10 15:30:00,32.37,32.59,32.36,32.54,2290000.0,26.3707,26.5499,26.3625,26.5092,2290000.0
2013-05-13 09:30:00,32.4,32.4,31.73,31.81,1825100.0,26.3951,26.3951,25.8493,25.9145,1825100.0
2013-05-13 10:00:00,31.8,32.1,31.76,31.98,1442000.0,25.9063,26.1507,25.8737,26.053,1442000.0
2013-05-13 10:30:00,31.97,32.01,31.86,31.92,787200.0,26.0448,26.0774,25.9552,26.0041,787200.0
2013-05-13 11:00:00,31.91,31.99,31.82,31.83,733900.0,25.9959,26.0611,25.9226,25.9308,733900.0
2013-05-13 11:30:00,31.83,31.86,31.68,31.79,1210000.0,25.9308,25.9552,25.8086,25.8982,1210000.0
2013-05-13 12:00:00,31.8,31.92,31.79,31.9,772000.0,25.9063,26.0041,25.8982,25.9878,772000.0
2013-05-13 12:30:00,31.9,31.93,31.85,31.9,744600.0,25.9878,26.0122,25.9471,25.9878,744600.0
2013-05-13 13:00:00,31.9,31.91,31.84,31.87,367800.0,25.9878,25.9959,25.9389,25.9634,367800.0
2013-05-13 13:30:00,31.86,31.88,31.77,31.85,410700.0,25.9552,25.9715,25.8819,25.9471,410700.0
2013-05-13 14:00:00,31.85,31.88,31.77,31.82,403700.0,25.9471,25.9715,25.8819,25.9226,403700.0
2013-05-13 14:30:00,31.81,31.92,31.79,31.91,553100.0,25.9145,26.0041,25.8982,25.9959,553100.0
2013-05-13 15:00:00,31.9,31.93,31.86,31.87,935000.0,25.9878,26.0122,25.9552,25.9634,935000.0
2013-05-13 15:30:00,31.88,31.96,31.86,31.95,2158300.0,25.9715,26.0367,25.9552,26.0285,2158300.0
2013-05-14 09:30:00,31.59,31.86,31.57,31.7,2241300.0,25.7352,25.9552,25.719,25.8249,2241300.0
2013-05-14 10:00:00,31.72,31.83,31.69,31.8,1331500.0,25.8412,25.9308,25.8167,25.9063,1331500.0
2013-05-14 10:30:00,31.81,31.85,31.7,31.75,1140000.0,25.9145,25.9471,25.8249,25.8656,1140000.0
2013-05-14 11:00:00,31.75,31.76,31.59,31.7,1483300.0,25.8656,25.8737,25.7352,25.8249,1483300.0
2013-05-14 11:30:00,31.7,31.73,31.63,31.69,1417200.0,25.8249,25.8493,25.7678,25.8167,1417200.0
2013-05-14 12:00:00,31.69,31.71,31.63,31.69,587600.0,25.8167,25.833,25.7678,25.8167,587600.0
2013-05-14 12:30:00,31.69,31.7,31.62,31.62,457800.0,25.8167,25.8249,25.7597,25.7597,457800.0
2013-05-14 13:00:00,31.61,31.65,31.58,31.65,380500.0,25.7515,25.7841,25.7271,25.7841,380500.0
2013-05-14 13:30:00,31.65,31.65,31.51,31.58,737900.0,25.7841,25.7841,25.6701,25.7271,737900.0
2013-05-14 14:00:00,31.58,31.58,31.31,31.34,1692100.0,25.7271,25.7271,25.5071,25.5316,1692100.0
2013-05-14 14:30:00,31.34,31.48,31.34,31.46,808100.0,25.5316,25.6456,25.5316,25.6293,808100.0
2013-05-14 15:00:00,31.46,31.5,31.38,31.41,908300.0,25.6293,25.6619,25.5642,25.5886,908300.0
2013-05-14 15:30:00,31.41,31.59,31.4,31.58,1721000.0,25.5886,25.7352,25.5805,25.7271,1721000.0
2013-05-15 09:30:00,31.24,31.48,31.19,31.28,1903700.0,25.4501,25.6456,25.4094,25.4827,1903700.0
2013-05-15 10:00:00,31.27,31.39,31.21,31.35,1454500.0,25.4746,25.5723,25.4257,25.5397,1454500.0
2013-05-15 10:30:00,31.36,31.39,31.16,31.38,1244200.0,25.5479,25.5723,25.3849,25.5642,1244200.0
2013-05-15 11:00:00,31.38,31.72,31.38,31.5,1536700.0,25.5642,25.8412,25.5642,25.6619,1536700.0
2013-05-15 11:30:00,31.5,31.94,31.5,31.9,1461500.0,25.6619,26.0204,25.6619,25.9878,1461500.0
2013-05-15 12:00:00,31.9,32.04,31.77,32.03,1313800.0,25.9878,26.1018,25.8819,26.0937,1313800.0
2013-05-15 12:30:00,32.04,32.09,31.97,31.98,1074600.0,26.1018,26.1426,26.0448,26.053,1074600.0
2013-05-15 13:00:00,31.97,31.98,31.63,31.68,952100.0,26.0448,26.053,25.7678,25.8086,952100.0
2013-05-15 13:30:00,31.68,31.85,31.64,31.77,850000.0,25.8086,25.9471,25.776,25.8819,850000.0
2013-05-15 14:00:00,31.77,31.89,31.68,31.87,737600.0,25.8819,25.9796,25.8086,25.9634,737600.0
2013-05-15 14:30:00,31.87,31.91,31.68,31.77,850500.0,25.9634,25.9959,25.8086,25.8819,850500.0
2013-05-15 15:00:00,31.77,32.05,31.76,31.91,2055600.0,25.8819,26.11,25.8737,25.9959,2055600.0
2013-05-15 15:30:00,31.91,31.92,31.76,31.76,2640400.0,25.9959,26.0041,25.8737,25.8737,2640400.0
2013-05-16 09:30:00,31.68,31.85,31.35,31.82,2640400.0,25.8086,25.9471,25.5397,25.9226,2640400.0
2013-05-16 10:00:00,31.82,32.32,31.74,32.23,2074300.0,25.9226,26.3299,25.8574,26.2566,2074300.0
2013-05-16 10:30:00,32.23,32.48,32.16,32.28,1657600.0,26.2566,26.4603,26.1996,26.2974,1657600.0
2013-05-16 11:00:00,32.27,32.47,32.27,32.38,1264100.0,26.2892,26.4521,26.2892,26.3788,1264100.0
2013-05-16 11:30:00,32.38,32.41,32.16,32.21,1233500.0,26.3788,26.4033,26.1996,26.2403,1233500.0
2013-05-16 12:00:00,32.22,32.37,32.16,32.24,767100.0,26.2485,26.3707,26.1996,26.2648,767100.0
2013-05-16 12:30:00,32.24,32.25,32.08,32.2,732800.0,26.2648,26.2729,26.1344,26.2322,732800.0
2013-05-16 13:00:00,32.2,32.21,32.08,32.13,652300.0,26.2322,26.2403,26.1344,26.1752,652300.0
2013-05-16 13:30:00,32.13,32.19,32.05,32.15,524700.0,26.1752,26.224,26.11,26.1915,524700.0
2013-05-16 14:00:00,32.15,32.33,32.11,32.24,968600.0,26.1915,26.3381,26.1589,26.2648,968600.0
2013-05-16 14:30:00,32.24,32.33,32.1,32.1,882400.0,26.2648,26.3381,26.1507,26.1507,882400.0
2013-05-16 15:00:00,32.11,32.23,32.05,32.14,1409900.0,26.1589,26.2566,26.11,26.1833,1409900.0
2013-05-16 15:30:00,32.14,32.16,31.91,32.03,2496300.0,26.1833,26.1996,25.9959,26.0937,2496300.0
2013-05-17 09:30:00,32.32,32.46,32.11,32.38,1625700.0,26.3299,26.444,26.1589,26.3788,1625700.0
2013-05-17 10:00:00,32.38,32.42,32.15,32.42,1329900.0,26.3788,26.4114,26.1915,26.4114,1329900.0
2013-05-17 10:30:00,32.42,32.46,32.25,32.31,775700.0,26.4114,26.444,26.2729,26.3218,775700.0
2013-05-17 11:00:00,32.31,32.37,32.24,32.33,681600.0,26.3218,26.3707,26.2648,26.3381,681600.0
2013-05-17 11:30:00,32.33,32.38,32.25,32.27,599800.0,26.3381,26.3788,26.2729,26.2892,599800.0
2013-05-17 12:00:00,32.27,32.28,32.19,32.22,502800.0,26.2892,26.2974,26.224,26.2485,502800.0
2013-05-17 12:30:00,32.23,32.35,32.22,32.33,493400.0,26.2566,26.3544,26.2485,26.3381,493400.0
2013-05-17 13:00:00,32.33,32.46,32.32,32.42,596300.0,26.3381,26.444,26.3299,26.4114,596300.0
2013-05-17 13:30:00,32.42,32.44,32.26,32.37,475900.0,26.4114,26.4277,26.2811,26.3707,475900.0
2013-05-17 14:00:00,32.37,32.58,32.32,32.55,951000.0,26.3707,26.5418,26.3299,26.5173,951000.0
2013-05-17 14:30:00,32.56,32.65,32.48,32.63,892900.0,26.5255,26.5988,26.4603,26.5825,892900.0
2013-05-17 15:00:00,32.63,32.82,32.62,32.73,1458800.0,26.5825,26.7373,26.5743,26.664,1458800.0
2013-05-17 15:30:00,32.72,32.76,32.57,32.68,3195700.0,26.6558,26.6884,26.5336,26.6232,3195700.0
2013-05-20 09:30:00,32.73,32.91,32.36,32.41,3236300.0,26.664,26.8106,26.3625,26.4033,3236300.0
2013-05-20 10:00:00,32.42,32.45,32.22,32.24,2292100.0,26.4114,26.4359,26.2485,26.2648,2292100.0
2013-05-20 10:30:00,32.23,32.38,32.17,32.23,1709100.0,26.2566,26.3788,26.2077,26.2566,1709100.0
2013-05-20 11:00:00,32.24,32.53,32.24,32.53,1649600.0,26.2648,26.501,26.2648,26.501,1649600.0
2013-05-20 11:30:00,32.54,32.8,32.47,32.7,1312200.0,26.5092,26.721,26.4521,26.6395,1312200.0
2013-05-20 12:00:00,32.7,33.0,32.7,32.91,1942300.0,26.6395,26.8839,26.6395,26.8106,1942300.0
2013-05-20 12:30:00,32.9,32.92,32.82,32.89,502200.0,26.8025,26.8187,26.7373,26.7943,502200.0
2013-05-20 13:00:00,32.88,32.95,32.67,32.69,850100.0,26.7862,26.8432,26.6151,26.6314,850100.0
2013-05-20 13:30:00,32.7,32.77,32.59,32.77,875000.0,26.6395,26.6965,26.5499,26.6965,875000.0
2013-05-20 14:00:00,32.77,32.77,32.56,32.61,1155000.0,26.6965,26.6965,26.5255,26.5662,1155000.0
2013-05-20 14:30:00,32.61,32.69,32.59,32.65,808100.0,26.5662,26.6314,26.5499,26.5988,808100.0
2013-05-20 15:00:00,32.65,32.71,32.6,32.7,1158100.0,26.5988,26.6477,26.5581,26.6395,1158100.0
2013-05-20 15:30:00,32.7,32.86,32.56,32.85,3742400.0,26.6395,26.7699,26.5255,26.7617,3742400.0
2013-05-21 09:30:00,32.98,33.08,32.39,32.56,2234300.0,26.8676,26.9491,26.387,26.5255,2234300.0
2013-05-21 10:00:00,32.57,32.8,32.44,32.45,1629000.0,26.5336,26.721,26.4277,26.4359,1629000.0
2013-05-21 10:30:00,32.44,32.64,32.33,32.46,1620100.0,26.4277,26.5906,26.3381,26.444,1620100.0
2013-05-21 11:00:00,32.46,32.5,32.14,32.2,1369700.0,26.444,26.4766,26.1833,26.2322,1369700.0
2013-05-21 11:30:00,32.2,32.35,32.13,32.23,1161500.0,26.2322,26.3544,26.1752,26.2566,1161500.0
2013-05-21 12:00:00,32.23,32.38,32.23,32.28,764400.0,26.2566,26.3788,26.2566,26.2974,764400.0
2013-05-21 12:30:00,32.27,32.28,32.15,32.21,847200.0,26.2892,26.2974,26.1915,26.2403,847200.0
2013-05-21 13:00:00,32.21,32.34,32.18,32.2,1006200.0,26.2403,26.3462,26.2159,26.2322,1006200.0
2013-05-21 13:30:00,32.21,32.26,32.14,32.17,1083400.0,26.2403,26.2811,26.1833,26.2077,1083400.0
2013-05-21 14:00:00,32.16,32.18,31.95,32.07,1347900.0,26.1996,26.2159,26.0285,26.1263,1347900.0
2013-05-21 14:30:00,32.07,32.09,31.96,32.04,1298900.0,26.1263,26.1426,26.0367,26.1018,1298900.0
2013-05-21 15:00:00,32.05,32.11,31.98,32.02,952200.0,26.11,26.1589,26.053,26.0856,952200.0
2013-05-21 15:30:00,32.01,32.06,31.94,31.99,2416900.0,26.0774,26.1181,26.0204,26.0611,2416900.0
2013-05-22 09:30:00,32.18,32.48,32.0,32.41,1872900.0,26.2159,26.4603,26.0693,26.4033,1872900.0
2013-05-22 10:00:00,32.41,32.9,32.32,32.62,2471100.0,26.4033,26.8025,26.3299,26.5743,2471100.0
2013-05-22 10:30:00,32.62,32.64,31.84,32.0,2932900.0,26.5743,26.5906,25.9389,26.0693,2932900.0
2013-05-22 11:00:00,32.0,32.24,31.97,32.12,1493700.0,26.0693,26.2648,26.0448,26.167,1493700.0
2013-05-22 11:30:00,32.13,32.36,32.09,32.17,1187800.0,26.1752,26.3625,26.1426,26.2077,1187800.0
2013-05-22 12:00:00,32.18,32.32,32.1,32.19,789000.0,26.2159,26.3299,26.1507,26.224,789000.0
2013-05-22 12:30:00,32.18,32.36,32.13,32.34,811900.0,26.2159,26.3625,26.1752,26.3462,811900.0
2013-05-22 13:00:00,32.37,32.4,32.17,32.2,737500.0,26.3707,26.3951,26.2077,26.2322,737500.0
2013-05-22 13:30:00,32.19,32.2,31.91,32.09,1149300.0,26.224,26.2322,25.9959,26.1426,1149300.0
2013-05-22 14:00:00,32.1,32.17,31.75,31.86,1671900.0,26.1507,26.2077,25.8656,25.9552,1671900.0
2013-05-22 14:30:00,31.87,31.96,31.72,31.96,1119600.0,25.9634,26.0367,25.8412,26.0367,1119600.0
2013-05-22 15:00:00,31.95,31.96,31.5,31.51,1432000.0,26.0285,26.0367,25.6619,25.6701,1432000.0
2013-05-22 15:30:00,31.51,31.78,31.5,31.66,2314000.0,25.6701,25.89,25.6619,25.7923,2314000.0
2013-05-23 09:30:00,30.7,30.9,30.57,30.66,3333200.0,25.0102,25.1731,24.9043,24.9776,3333200.0
2013-05-23 10:00:00,30.67,30.9,30.6,30.79,2236800.0,24.9858,25.1731,24.9287,25.0835,2236800.0
2013-05-23 10:30:00,30.79,30.89,30.75,30.81,1324500.0,25.0835,25.165,25.0509,25.0998,1324500.0
2013-05-23 11:00:00,30.82,30.99,30.76,30.99,1302900.0,25.108,25.2464,25.0591,25.2464,1302900.0
2013-05-23 11:30:00,30.99,31.08,30.88,31.04,1042500.0,25.2464,25.3198,25.1568,25.2872,1042500.0
2013-05-23 12:00:00,31.05,31.12,31.01,31.06,682700.0,25.2953,25.3524,25.2627,25.3035,682700.0
2013-05-23 12:30:00,31.06,31.07,30.78,30.78,836800.0,25.3035,25.3116,25.0754,25.0754,836800.0
2013-05-23 13:00:00,30.79,30.87,30.65,30.69,1051100.0,25.0835,25.1487,24.9695,25.002,1051100.0
2013-05-23 13:30:00,30.69,30.78,30.65,30.78,824600.0,25.002,25.0754,24.9695,25.0754,824600.0
2013-05-23 14:00:00,30.77,30.82,30.74,30.8,815800.0,25.0672,25.108,25.0428,25.0917,815800.0
2013-05-23 14:30:00,30.8,30.93,30.7,30.9,1159700.0,25.0917,25.1976,25.0102,25.1731,1159700.0
2013-05-23 15:00:00,30.9,30.96,30.82,30.89,1140500.0,25.1731,25.222,25.108,25.165,1140500.0
2013-05-23 15:30:00,30.89,30.94,30.82,30.92,2047700.0,25.165,25.2057,25.108,25.1894,2047700.0
2013-05-24 09:30:00,30.62,30.95,30.55,30.81,1029300.0,24.945,25.2139,24.888,25.0998,1029300.0
2013-05-24 10:00:00,30.81,30.81,30.48,30.53,1475800.0,25.0998,25.0998,24.831,24.8717,1475800.0
2013-05-24 10:30:00,30.52,30.52,30.38,30.51,1282600.0,24.8636,24.8636,24.7495,24.8554,1282600.0
2013-05-24 11:00:00,30.5,30.55,30.41,30.51,797500.0,24.8473,24.888,24.7739,24.8554,797500.0
2013-05-24 11:30:00,30.51,30.54,30.42,30.49,355700.0,24.8554,24.8798,24.7821,24.8391,355700.0
2013-05-24 12:00:00,30.49,30.53,30.35,30.4,741300.0,24.8391,24.8717,24.7251,24.7658,741300.0
2013-05-24 12:30:00,30.4,30.4,30.23,30.29,1000000.0,24.7658,24.7658,24.6273,24.6762,1000000.0
2013-05-24 13:00:00,30.29,30.44,30.28,30.37,741500.0,24.6762,24.7984,24.668,24.7414,741500.0
2013-05-24 13:30:00,30.37,30.42,30.26,30.27,579800.0,24.7414,24.7821,24.6517,24.6599,579800.0
2013-05-24 14:00:00,30.26,30.36,30.24,30.29,525400.0,24.6517,24.7332,24.6354,24.6762,525400.0
2013-05-24 14:30:00,30.29,30.3,30.14,30.15,932500.0,24.6762,24.6843,24.554,24.5621,932500.0
2013-05-24 15:00:00,30.15,30.32,30.14,30.32,771900.0,24.5621,24.7006,24.554,24.7006,771900.0
2013-05-24 15:30:00,30.31,30.41,30.24,30.39,1507400.0,24.6925,24.7739,24.6354,24.7576,1507400.0
2013-05-28 09:30:00,30.72,30.81,30.53,30.75,1899400.0,25.0265,25.0998,24.8717,25.0509,1899400.0
2013-05-28 10:00:00,30.76,30.79,30.57,30.71,1098600.0,25.0591,25.0835,24.9043,25.0183,1098600.0
2013-05-28 10:30:00,30.71,30.84,30.66,30.76,881000.0,25.0183,25.1242,24.9776,25.0591,881000.0
2013-05-28 11:00:00,30.76,30.98,30.72,30.93,936400.0,25.0591,25.2383,25.0265,25.1976,936400.0
2013-05-28 11:30:00,30.94,31.06,30.85,30.85,884500.0,25.2057,25.3035,25.1324,25.1324,884500.0
2013-05-28 12:00:00,30.86,31.08,30.86,31.04,676800.0,25.1405,25.3198,25.1405,25.2872,676800.0
2013-05-28 12:30:00,31.05,31.07,30.99,31.06,459200.0,25.2953,25.3116,25.2464,25.3035,459200.0
2013-05-28 13:00:00,31.06,31.07,30.8,30.84,642700.0,25.3035,25.3116,25.0917,25.1242,642700.0
2013-05-28 13:30:00,30.85,30.92,30.77,30.87,800900.0,25.1324,25.1894,25.0672,25.1487,800900.0
2013-05-28 14:00:00,30.88,30.94,30.82,30.91,790800.0,25.1568,25.2057,25.108,25.1813,790800.0
2013-05-28 14:30:00,30.92,31.0,30.82,30.95,664000.0,25.1894,25.2546,25.108,25.2139,664000.0
2013-05-28 15:00:00,30.96,31.03,30.9,31.01,779900.0,25.222,25.279,25.1731,25.2627,779900.0
2013-05-28 15:30:00,31.01,31.05,30.86,30.86,1625800.0,25.2627,25.2953,25.1405,25.1405,1625800.0
2013-05-29 09:30:00,31.07,31.08,30.68,30.85,1418300.0,25.3116,25.3198,24.9939,25.1324,1418300.0
2013-05-29 10:00:00,30.86,30.94,30.68,30.69,1128100.0,25.1405,25.2057,24.9939,25.002,1128100.0
2013-05-29 10:30:00,30.69,30.72,30.27,30.46,1351300.0,25.002,25.0265,24.6599,24.8147,1351300.0
2013-05-29 11:00:00,30.46,30.86,30.38,30.59,565200.0,24.8147,25.1405,24.7495,24.9206,565200.0
2013-05-29 11:30:00,30.6,30.69,30.53,30.68,699600.0,24.9287,25.002,24.8717,24.9939,699600.0
2013-05-29 12:00:00,30.68,30.72,30.58,30.65,558200.0,24.9939,25.0265,24.9124,24.9695,558200.0
2013-05-29 12:30:00,30.65,30.75,30.64,30.7,637600.0,24.9695,25.0509,24.9613,25.0102,637600.0
2013-05-29 13:00:00,30.7,30.83,30.69,30.83,591500.0,25.0102,25.1161,25.002,25.1161,591500.0
2013-05-29 13:30:00,30.82,30.97,30.76,30.95,646800.0,25.108,25.2302,25.0591,25.2139,646800.0
2013-05-29 14:00:00,30.95,30.98,30.87,30.95,780200.0,25.2139,25.2383,25.1487,25.2139,780200.0
2013-05-29 14:30:00,30.95,31.11,30.94,31.03,991200.0,25.2139,25.3442,25.2057,25.279,991200.0
2013-05-29 15:00:00,31.03,31.12,31.0,31.11,891200.0,25.279,25.3524,25.2546,25.3442,891200.0
2013-05-29 15:30:00,31.1,31.15,31.05,31.07,1807500.0,25.3361,25.3768,25.2953,25.3116,1807500.0
2013-05-30 09:30:00,31.18,31.4,31.1,31.26,1588600.0,25.4012,25.5805,25.3361,25.4664,1588600.0
2013-05-30 10:00:00,31.26,31.41,31.12,31.3,1171100.0,25.4664,25.5886,25.3524,25.499,1171100.0
2013-05-30 10:30:00,31.3,31.53,31.3,31.52,931000.0,25.499,25.6864,25.499,25.6782,931000.0
2013-05-30 11:00:00,31.51,31.57,31.46,31.53,978200.0,25.6701,25.719,25.6293,25.6864,978200.0
2013-05-30 11:30:00,31.54,31.72,31.49,31.7,1103600.0,25.6945,25.8412,25.6538,25.8249,1103600.0
2013-05-30 12:00:00,31.7,31.74,31.53,31.61,774000.0,25.8249,25.8574,25.6864,25.7515,774000.0
2013-05-30 12:30:00,31.61,31.72,31.59,31.71,736400.0,25.7515,25.8412,25.7352,25.833,736400.0
2013-05-30 13:00:00,31.71,31.84,31.71,31.8,1151900.0,25.833,25.9389,25.833,25.9063,1151900.0
2013-05-30 13:30:00,31.8,31.83,31.69,31.77,1634400.0,25.9063,25.9308,25.8167,25.8819,1634400.0
2013-05-30 14:00:00,31.77,31.79,31.66,31.76,896400.0,25.8819,25.8982,25.7923,25.8737,896400.0
2013-05-30 14:30:00,31.76,31.82,31.72,31.73,1306900.0,25.8737,25.9226,25.8412,25.8493,1306900.0
2013-05-30 15:00:00,31.74,31.86,31.73,31.81,1910200.0,25.8574,25.9552,25.8493,25.9145,1910200.0
2013-05-30 15:30:00,31.81,31.86,31.72,31.84,6044000.0,25.9145,25.9552,25.8412,25.9389,6044000.0
2013-05-31 09:30:00,31.58,31.66,31.23,31.59,2334500.0,25.7271,25.7923,25.442,25.7352,2334500.0
2013-05-31 10:00:00,31.59,31.73,31.4,31.52,1291900.0,25.7352,25.8493,25.5805,25.6782,1291900.0
2013-05-31 10:30:00,31.51,31.63,31.48,31.52,684400.0,25.6701,25.7678,25.6456,25.6782,684400.0
2013-05-31 11:00:00,31.52,31.55,31.39,31.4,926000.0,25.6782,25.7027,25.5723,25.5805,926000.0
2013-05-31 11:30:00,31.41,31.45,31.35,31.36,745100.0,25.5886,25.6212,25.5397,25.5479,745100.0
2013-05-31 12:00:00,31.36,31.4,31.27,31.4,587600.0,25.5479,25.5805,25.4746,25.5805,587600.0
2013-05-31 12:30:00,31.4,31.46,31.3,31.33,500600.0,25.5805,25.6293,25.499,25.5234,500600.0
2013-05-31 13:00:00,31.34,31.4,31.3,31.37,463100.0,25.5316,25.5805,25.499,25.556,463100.0
2013-05-31 13:30:00,31.36,31.41,31.33,31.38,511800.0,25.5479,25.5886,25.5234,25.5642,511800.0
2013-05-31 14:00:00,31.38,31.39,31.29,31.31,503400.0,25.5642,25.5723,25.4908,25.5071,503400.0
2013-05-31 14:30:00,31.32,31.32,31.06,31.1,966400.0,25.5153,25.5153,25.3035,25.3361,966400.0
2013-05-31 15:00:00,31.09,31.24,31.08,31.15,801100.0,25.3279,25.4501,25.3198,25.3768,801100.0
2013-05-31 15:30:00,31.16,31.18,30.95,31.05,3351000.0,25.3849,25.4012,25.2139,25.2953,3351000.0
2013-06-03 09:30:00,30.99,31.45,30.99,31.21,2751000.0,25.2464,25.6212,25.2464,25.4257,2751000.0
2013-06-03 10:00:00,31.2,31.43,31.12,31.18,1723400.0,25.4175,25.6049,25.3524,25.4012,1723400.0
2013-06-03 10:30:00,31.17,31.23,30.95,31.04,1407000.0,25.3931,25.442,25.2139,25.2872,1407000.0
2013-06-03 11:00:00,31.04,31.09,30.92,30.97,1468100.0,25.2872,25.3279,25.1894,25.2302,1468100.0
2013-06-03 11:30:00,30.97,31.34,30.94,31.34,1053300.0,25.2302,25.5316,25.2057,25.5316,1053300.0
2013-06-03 12:00:00,31.34,31.34,31.2,31.29,1082000.0,25.5316,25.5316,25.4175,25.4908,1082000.0
2013-06-03 12:30:00,31.29,31.31,31.16,31.27,740100.0,25.4908,25.5071,25.3849,25.4746,740100.0
2013-06-03 13:00:00,31.26,31.27,31.14,31.24,487500.0,25.4664,25.4746,25.3686,25.4501,487500.0
2013-06-03 13:30:00,31.24,31.32,31.22,31.29,849000.0,25.4501,25.5153,25.4338,25.4908,849000.0
2013-06-03 14:00:00,31.29,31.42,31.29,31.42,1040500.0,25.4908,25.5968,25.4908,25.5968,1040500.0
2013-06-03 14:30:00,31.41,31.42,31.29,31.31,1216500.0,25.5886,25.5968,25.4908,25.5071,1216500.0
2013-06-03 15:00:00,31.31,31.4,31.29,31.31,1191800.0,25.5071,25.5805,25.4908,25.5071,1191800.0
2013-06-03 15:30:00,31.31,31.49,31.31,31.47,2161400.0,25.5071,25.6538,25.5071,25.6375,2161400.0
2013-06-04 09:30:00,31.48,31.48,30.92,31.0,1771200.0,25.6456,25.6456,25.1894,25.2546,1771200.0
2013-06-04 10:00:00,30.99,31.07,30.94,31.01,1061600.0,25.2464,25.3116,25.2057,25.2627,1061600.0
2013-06-04 10:30:00,31.02,31.05,30.85,30.89,1069400.0,25.2709,25.2953,25.1324,25.165,1069400.0
2013-06-04 11:00:00,30.89,31.0,30.8,30.98,882200.0,25.165,25.2546,25.0917,25.2383,882200.0
2013-06-04 11:30:00,30.98,31.12,30.84,31.12,1071200.0,25.2383,25.3524,25.1242,25.3524,1071200.0
2013-06-04 12:00:00,31.12,31.15,30.96,30.98,898900.0,25.3524,25.3768,25.222,25.2383,898900.0
2013-06-04 12:30:00,30.97,31.07,30.93,30.99,561800.0,25.2302,25.3116,25.1976,25.2464,561800.0
2013-06-04 13:00:00,30.99,31.1,30.93,30.95,623600.0,25.2464,25.3361,25.1976,25.2139,623600.0
2013-06-04 13:30:00,30.95,30.97,30.84,30.95,655200.0,25.2139,25.2302,25.1242,25.2139,655200.0
2013-06-04 14:00:00,30.94,30.97,30.6,30.68,1397400.0,25.2057,25.2302,24.9287,24.9939,1397400.0
2013-06-04 14:30:00,30.69,30.75,30.57,30.59,1250200.0,25.002,25.0509,24.9043,24.9206,1250200.0
2013-06-04 15:00:00,30.6,30.64,30.54,30.59,1562700.0,24.9287,24.9613,24.8798,24.9206,1562700.0
2013-06-04 15:30:00,30.59,30.85,30.57,30.84,2492100.0,24.9206,25.1324,24.9043,25.1242,2492100.0
2013-06-05 09:30:00,30.84,30.86,30.44,30.45,1608500.0,25.1242,25.1405,24.7984,24.8065,1608500.0
2013-06-05 10:00:00,30.45,30.55,30.27,30.43,1303100.0,24.8065,24.888,24.6599,24.7902,1303100.0
2013-06-05 10:30:00,30.43,30.45,30.29,30.33,913800.0,24.7902,24.8065,24.6762,24.7088,913800.0
2013-06-05 11:00:00,30.33,30.36,30.22,30.29,1237400.0,24.7088,24.7332,24.6192,24.6762,1237400.0
2013-06-05 11:30:00,30.29,30.3,30.17,30.19,743000.0,24.6762,24.6843,24.5784,24.5947,743000.0
2013-06-05 12:00:00,30.19,30.53,30.19,30.45,2061200.0,24.5947,24.8717,24.5947,24.8065,2061200.0
2013-06-05 12:30:00,30.46,30.46,30.31,30.33,577900.0,24.8147,24.8147,24.6925,24.7088,577900.0
2013-06-05 13:00:00,30.33,30.43,30.3,30.39,591400.0,24.7088,24.7902,24.6843,24.7576,591400.0
2013-06-05 13:30:00,30.39,30.4,30.3,30.3,497200.0,24.7576,24.7658,24.6843,24.6843,497200.0
2013-06-05 14:00:00,30.3,30.33,30.22,30.24,644200.0,24.6843,24.7088,24.6192,24.6354,644200.0
2013-06-05 14:30:00,30.24,30.32,30.21,30.31,464800.0,24.6354,24.7006,24.611,24.6925,464800.0
2013-06-05 15:00:00,30.3,30.4,30.21,30.38,734300.0,24.6843,24.7658,24.611,24.7495,734300.0
2013-06-05 15:30:00,30.39,30.4,30.28,30.31,2164700.0,24.7576,24.7658,24.668,24.6925,2164700.0
2013-06-06 09:30:00,30.48,30.72,30.25,30.71,2055700.0,24.831,25.0265,24.6436,25.0183,2055700.0
2013-06-06 10:00:00,30.72,30.82,30.6,30.66,1327800.0,25.0265,25.108,24.9287,24.9776,1327800.0
2013-06-06 10:30:00,30.66,30.73,30.46,30.71,1255900.0,24.9776,25.0346,24.8147,25.0183,1255900.0
2013-06-06 11:00:00,30.71,30.77,30.63,30.72,883800.0,25.0183,25.0672,24.9532,25.0265,883800.0
2013-06-06 11:30:00,30.71,30.86,30.71,30.77,991900.0,25.0183,25.1405,25.0183,25.0672,991900.0
2013-06-06 12:00:00,30.77,30.92,30.72,30.77,1350200.0,25.0672,25.1894,25.0265,25.0672,1350200.0
2013-06-06 12:30:00,30.76,30.8,30.67,30.68,803100.0,25.0591,25.0917,24.9858,24.9939,803100.0
2013-06-06 13:00:00,30.68,30.86,30.67,30.76,703200.0,24.9939,25.1405,24.9858,25.0591,703200.0
2013-06-06 13:30:00,30.77,30.94,30.74,30.92,781800.0,25.0672,25.2057,25.0428,25.1894,781800.0
2013-06-06 14:00:00,30.91,31.02,30.88,31.01,815600.0,25.1813,25.2709,25.1568,25.2627,815600.0
2013-06-06 14:30:00,31.01,31.07,30.93,30.96,952100.0,25.2627,25.3116,25.1976,25.222,952100.0
2013-06-06 15:00:00,30.96,31.0,30.84,30.92,1247600.0,25.222,25.2546,25.1242,25.1894,1247600.0
2013-06-06 15:30:00,30.91,31.04,30.85,31.03,1941700.0,25.1813,25.2872,25.1324,25.279,1941700.0
2013-06-07 09:30:00,31.3,31.3,30.47,30.59,1767400.0,25.499,25.499,24.8228,24.9206,1767400.0
2013-06-07 10:00:00,30.6,30.98,30.58,30.89,1467500.0,24.9287,25.2383,24.9124,25.165,1467500.0
2013-06-07 10:30:00,30.88,30.92,30.74,30.84,687100.0,25.1568,25.1894,25.0428,25.1242,687100.0
2013-06-07 11:00:00,30.84,30.9,30.8,30.85,573700.0,25.1242,25.1731,25.0917,25.1324,573700.0
2013-06-07 11:30:00,30.85,30.98,30.82,30.97,619500.0,25.1324,25.2383,25.108,25.2302,619500.0
2013-06-07 12:00:00,30.98,31.02,30.87,30.94,476300.0,25.2383,25.2709,25.1487,25.2057,476300.0
2013-06-07 12:30:00,30.93,31.03,30.93,30.97,428800.0,25.1976,25.279,25.1976,25.2302,428800.0
2013-06-07 13:00:00,30.97,30.99,30.85,30.88,462700.0,25.2302,25.2464,25.1324,25.1568,462700.0
2013-06-07 13:30:00,30.88,30.88,30.75,30.79,449500.0,25.1568,25.1568,25.0509,25.0835,449500.0
2013-06-07 14:00:00,30.79,30.83,30.66,30.71,442600.0,25.0835,25.1161,24.9776,25.0183,442600.0
2013-06-07 14:30:00,30.71,30.78,30.66,30.74,525800.0,25.0183,25.0754,24.9776,25.0428,525800.0
2013-06-07 15:00:00,30.75,30.85,30.74,30.85,508900.0,25.0509,25.1324,25.0428,25.1324,508900.0
2013-06-07 15:30:00,30.85,30.98,30.83,30.92,1431600.0,25.1324,25.2383,25.1161,25.1894,1431600.0
2013-06-10 09:30:00,30.78,30.85,30.38,30.64,2062800.0,25.0754,25.1324,24.7495,24.9613,2062800.0
2013-06-10 10:00:00,30.65,30.77,30.56,30.62,1096600.0,24.9695,25.0672,24.8961,24.945,1096600.0
2013-06-10 10:30:00,30.62,30.86,30.61,30.84,925200.0,24.945,25.1405,24.9369,25.1242,925200.0
2013-06-10 11:00:00,30.85,30.93,30.65,30.68,743500.0,25.1324,25.1976,24.9695,24.9939,743500.0
2013-06-10 11:30:00,30.68,30.91,30.68,30.77,672500.0,24.9939,25.1813,24.9939,25.0672,672500.0
2013-06-10 12:00:00,30.78,30.98,30.77,30.86,555200.0,25.0754,25.2383,25.0672,25.1405,555200.0
2013-06-10 12:30:00,30.86,31.0,30.85,30.95,729300.0,25.1405,25.2546,25.1324,25.2139,729300.0
2013-06-10 13:00:00,30.96,31.0,30.92,30.95,361200.0,25.222,25.2546,25.1894,25.2139,361200.0
2013-06-10 13:30:00,30.94,30.97,30.82,30.89,718500.0,25.2057,25.2302,25.108,25.165,718500.0
2013-06-10 14:00:00,30.89,30.91,30.79,30.86,629800.0,25.165,25.1813,25.0835,25.1405,629800.0
2013-06-10 14:30:00,30.86,30.96,30.83,30.96,388900.0,25.1405,25.222,25.1161,25.222,388900.0
2013-06-10 15:00:00,30.96,30.97,30.76,30.78,868800.0,25.222,25.2302,25.0591,25.0754,868800.0
2013-06-10 15:30:00,30.77,30.88,30.77,30.88,1023400.0,25.0672,25.1568,25.0672,25.1568,1023400.0
2013-06-11 09:30:00,30.3,30.44,30.17,30.33,1868000.0,24.6843,24.7984,24.5784,24.7088,1868000.0
2013-06-11 10:00:00,30.33,30.47,30.3,30.39,1544200.0,24.7088,24.8228,24.6843,24.7576,1544200.0
2013-06-11 10:30:00,30.4,30.51,30.31,30.37,1125700.0,24.7658,24.8554,24.6925,24.7414,1125700.0
2013-06-11 11:00:00,30.38,30.65,30.31,30.53,1146400.0,24.7495,24.9695,24.6925,24.8717,1146400.0
2013-06-11 11:30:00,30.52,30.59,30.46,30.56,1190100.0,24.8636,24.9206,24.8147,24.8961,1190100.0
2013-06-11 12:00:00,30.56,30.58,30.49,30.51,913100.0,24.8961,24.9124,24.8391,24.8554,913100.0
2013-06-11 12:30:00,30.51,30.63,30.51,30.63,486000.0,24.8554,24.9532,24.8554,24.9532,486000.0
2013-06-11 13:00:00,30.63,30.65,30.5,30.54,810500.0,24.9532,24.9695,24.8473,24.8798,810500.0
2013-06-11 13:30:00,30.53,30.61,30.5,30.5,1011200.0,24.8717,24.9369,24.8473,24.8473,1011200.0
2013-06-11 14:00:00,30.5,30.51,30.42,30.46,1009300.0,24.8473,24.8554,24.7821,24.8147,1009300.0
2013-06-11 14:30:00,30.46,30.47,30.37,30.45,958100.0,24.8147,24.8228,24.7414,24.8065,958100.0
2013-06-11 15:00:00,30.46,30.54,30.45,30.48,813900.0,24.8147,24.8798,24.8065,24.831,813900.0
2013-06-11 15:30:00,30.47,30.48,30.29,30.33,1859100.0,24.8228,24.831,24.6762,24.7088,1859100.0
2013-06-12 09:30:00,29.74,29.98,29.66,29.92,2324200.0,25.0469,25.249,24.9795,25.1985,2324200.0
2013-06-12 10:00:00,29.92,30.12,29.83,30.07,1734700.0,25.1985,25.3669,25.1227,25.3248,1734700.0
2013-06-12 10:30:00,30.06,30.06,29.85,29.86,1315000.0,25.3164,25.3164,25.1396,25.148,1315000.0
2013-06-12 11:00:00,29.86,29.91,29.77,29.78,970400.0,25.148,25.1901,25.0722,25.0806,970400.0
2013-06-12 11:30:00,29.78,29.95,29.78,29.78,1200600.0,25.0806,25.2238,25.0806,25.0806,1200600.0
2013-06-12 12:00:00,29.79,29.87,29.79,29.81,1030700.0,25.089,25.1564,25.089,25.1059,1030700.0
2013-06-12 12:30:00,29.81,29.84,29.77,29.79,409900.0,25.1059,25.1311,25.0722,25.089,409900.0
2013-06-12 13:00:00,29.8,29.86,29.78,29.8,508500.0,25.0974,25.148,25.0806,25.0974,508500.0
2013-06-12 13:30:00,29.81,29.83,29.74,29.75,639900.0,25.1059,25.1227,25.0469,25.0553,639900.0
2013-06-12 14:00:00,29.75,29.78,29.64,29.66,695400.0,25.0553,25.0806,24.9627,24.9795,695400.0
2013-06-12 14:30:00,29.66,29.68,29.6,29.62,784400.0,24.9795,24.9964,24.929,24.9458,784400.0
2013-06-12 15:00:00,29.63,29.69,29.56,29.67,1081200.0,24.9543,25.0048,24.8953,24.988,1081200.0
2013-06-12 15:30:00,29.67,29.67,29.56,29.6,1557400.0,24.988,24.988,24.8953,24.929,1557400.0
2013-06-13 09:30:00,29.59,29.69,29.45,29.48,1794700.0,24.9206,25.0048,24.8027,24.8279,1794700.0
2013-06-13 10:00:00,29.49,29.62,29.38,29.5,1627100.0,24.8364,24.9458,24.7437,24.8448,1627100.0
2013-06-13 10:30:00,29.5,29.59,29.37,29.4,1200700.0,24.8448,24.9206,24.7353,24.7606,1200700.0
2013-06-13 11:00:00,29.4,29.48,29.34,29.38,824100.0,24.7606,24.8279,24.71,24.7437,824100.0
2013-06-13 11:30:00,29.39,29.47,29.3,29.32,844800.0,24.7521,24.8195,24.6763,24.6932,844800.0
2013-06-13 12:00:00,29.32,29.34,29.29,29.3,498200.0,24.6932,24.71,24.6679,24.6763,498200.0
2013-06-13 12:30:00,29.3,29.4,29.29,29.39,631700.0,24.6763,24.7606,24.6679,24.7521,631700.0
2013-06-13 13:00:00,29.4,29.43,29.31,29.42,532600.0,24.7606,24.7858,24.6848,24.7774,532600.0
2013-06-13 13:30:00,29.42,29.42,29.36,29.38,349500.0,24.7774,24.7774,24.7269,24.7437,349500.0
2013-06-13 14:00:00,29.39,29.59,29.38,29.58,1018100.0,24.7521,24.9206,24.7437,24.9122,1018100.0
2013-06-13 14:30:00,29.58,29.64,29.54,29.61,804900.0,24.9122,24.9627,24.8785,24.9374,804900.0
2013-06-13 15:00:00,29.61,29.68,29.57,29.66,1118000.0,24.9374,24.9964,24.9037,24.9795,1118000.0
2013-06-13 15:30:00,29.66,29.76,29.59,29.7,2151400.0,24.9795,25.0638,24.9206,25.0132,2151400.0
2013-06-14 09:30:00,29.93,30.23,29.73,30.2,2394500.0,25.2069,25.4596,25.0385,25.4343,2394500.0
2013-06-14 10:00:00,30.21,30.23,30.05,30.06,1352200.0,25.4427,25.4596,25.308,25.3164,1352200.0
2013-06-14 10:30:00,30.05,30.09,29.94,29.97,783900.0,25.308,25.3417,25.2153,25.2406,783900.0
2013-06-14 11:00:00,29.96,30.04,29.94,30.02,958000.0,25.2322,25.2996,25.2153,25.2827,958000.0
2013-06-14 11:30:00,30.03,30.05,29.86,29.86,847900.0,25.2911,25.308,25.148,25.148,847900.0
2013-06-14 12:00:00,29.86,29.95,29.8,29.93,577300.0,25.148,25.2238,25.0974,25.2069,577300.0
2013-06-14 12:30:00,29.93,29.96,29.73,29.74,689700.0,25.2069,25.2322,25.0385,25.0469,689700.0
2013-06-14 13:00:00,29.74,29.75,29.64,29.66,831900.0,25.0469,25.0553,24.9627,24.9795,831900.0
2013-06-14 13:30:00,29.66,29.67,29.55,29.58,724400.0,24.9795,24.988,24.8869,24.9122,724400.0
2013-06-14 14:00:00,29.58,29.71,29.55,29.65,444400.0,24.9122,25.0216,24.8869,24.9711,444400.0
2013-06-14 14:30:00,29.66,29.67,29.56,29.56,482600.0,24.9795,24.988,24.8953,24.8953,482600.0
2013-06-14 15:00:00,29.57,29.65,29.53,29.54,787100.0,24.9037,24.9711,24.87,24.8785,787100.0
2013-06-14 15:30:00,29.54,29.6,29.48,29.56,1396500.0,24.8785,24.929,24.8279,24.8953,1396500.0
2013-06-17 09:30:00,29.74,29.94,29.71,29.79,1251700.0,25.0469,25.2153,25.0216,25.089,1251700.0
2013-06-17 10:00:00,29.79,29.82,29.6,29.76,925100.0,25.089,25.1143,24.929,25.0638,925100.0
2013-06-17 10:30:00,29.76,29.81,29.71,29.76,621600.0,25.0638,25.1059,25.0216,25.0638,621600.0
2013-06-17 11:00:00,29.76,29.77,29.62,29.64,866200.0,25.0638,25.0722,24.9458,24.9627,866200.0
2013-06-17 11:30:00,29.64,29.66,29.55,29.62,486800.0,24.9627,24.9795,24.8869,24.9458,486800.0
2013-06-17 12:00:00,29.62,29.65,29.53,29.54,430500.0,24.9458,24.9711,24.87,24.8785,430500.0
2013-06-17 12:30:00,29.54,29.62,29.54,29.55,554600.0,24.8785,24.9458,24.8785,24.8869,554600.0
2013-06-17 13:00:00,29.55,29.57,29.47,29.52,415900.0,24.8869,24.9037,24.8195,24.8616,415900.0
2013-06-17 13:30:00,29.52,29.57,29.51,29.52,314900.0,24.8616,24.9037,24.8532,24.8616,314900.0
2013-06-17 14:00:00,29.52,29.53,29.41,29.46,593600.0,24.8616,24.87,24.769,24.8111,593600.0
2013-06-17 14:30:00,29.46,29.56,29.41,29.46,542000.0,24.8111,24.8953,24.769,24.8111,542000.0
2013-06-17 15:00:00,29.46,29.59,29.45,29.59,944800.0,24.8111,24.9206,24.8027,24.9206,944800.0
2013-06-17 15:30:00,29.58,29.72,29.58,29.66,2076100.0,24.9122,25.0301,24.9122,24.9795,2076100.0
2013-06-18 09:30:00,29.64,29.66,29.33,29.41,1424700.0,24.9627,24.9795,24.7016,24.769,1424700.0
2013-06-18 10:00:00,29.42,29.56,29.41,29.51,887900.0,24.7774,24.8953,24.769,24.8532,887900.0
2013-06-18 10:30:00,29.52,29.56,29.34,29.37,933600.0,24.8616,24.8953,24.71,24.7353,933600.0
2013-06-18 11:00:00,29.37,29.56,29.34,29.52,686500.0,24.7353,24.8953,24.71,24.8616,686500.0
2013-06-18 11:30:00,29.51,29.56,29.42,29.47,463300.0,24.8532,24.8953,24.7774,24.8195,463300.0
2013-06-18 12:00:00,29.48,29.51,29.4,29.43,396400.0,24.8279,24.8532,24.7606,24.7858,396400.0
2013-06-18 12:30:00,29.43,29.59,29.43,29.57,327100.0,24.7858,24.9206,24.7858,24.9037,327100.0
2013-06-18 13:00:00,29.57,29.57,29.48,29.51,259800.0,24.9037,24.9037,24.8279,24.8532,259800.0
2013-06-18 13:30:00,29.51,29.51,29.43,29.46,655700.0,24.8532,24.8532,24.7858,24.8111,655700.0
2013-06-18 14:00:00,29.47,29.55,29.46,29.5,467300.0,24.8195,24.8869,24.8111,24.8448,467300.0
2013-06-18 14:30:00,29.5,29.59,29.46,29.52,390900.0,24.8448,24.9206,24.8111,24.8616,390900.0
2013-06-18 15:00:00,29.52,29.52,29.47,29.51,554700.0,24.8616,24.8616,24.8195,24.8532,554700.0
2013-06-18 15:30:00,29.51,29.55,29.48,29.51,1020900.0,24.8532,24.8869,24.8279,24.8532,1020900.0
2013-06-19 09:30:00,29.39,29.78,29.36,29.75,1310900.0,24.7521,25.0806,24.7269,25.0553,1310900.0
2013-06-19 10:00:00,29.75,29.94,29.67,29.8,968600.0,25.0553,25.2153,24.988,25.0974,968600.0
2013-06-19 10:30:00,29.8,29.93,29.79,29.88,727900.0,25.0974,25.2069,25.089,25.1648,727900.0
2013-06-19 11:00:00,29.87,29.88,29.8,29.86,491000.0,25.1564,25.1648,25.0974,25.148,491000.0
2013-06-19 11:30:00,29.86,29.88,29.82,29.85,528900.0,25.148,25.1648,25.1143,25.1396,528900.0
2013-06-19 12:00:00,29.85,29.87,29.79,29.86,469400.0,25.1396,25.1564,25.089,25.148,469400.0
2013-06-19 12:30:00,29.86,29.93,29.85,29.86,435400.0,25.148,25.2069,25.1396,25.148,435400.0
2013-06-19 13:00:00,29.85,29.91,29.85,29.91,316200.0,25.1396,25.1901,25.1396,25.1901,316200.0
2013-06-19 13:30:00,29.9,29.93,29.79,29.93,490500.0,25.1817,25.2069,25.089,25.2069,490500.0
2013-06-19 14:00:00,29.93,29.97,29.64,29.77,1187800.0,25.2069,25.2406,24.9627,25.0722,1187800.0
2013-06-19 14:30:00,29.76,29.83,29.41,29.45,1438700.0,25.0638,25.1227,24.769,24.8027,1438700.0
2013-06-19 15:00:00,29.44,29.58,29.37,29.55,1307300.0,24.7943,24.9122,24.7353,24.8869,1307300.0
2013-06-19 15:30:00,29.54,29.56,29.19,29.2,3190100.0,24.8785,24.8953,24.5837,24.5921,3190100.0
2013-06-20 09:30:00,28.5,28.55,27.73,28.33,5647400.0,24.0026,24.0447,23.3541,23.8594,5647400.0
2013-06-20 10:00:00,28.34,28.38,28.09,28.32,2058600.0,23.8678,23.9015,23.6573,23.851,2058600.0
2013-06-20 10:30:00,28.32,28.44,28.02,28.02,2462600.0,23.851,23.9521,23.5983,23.5983,2462600.0
2013-06-20 11:00:00,28.03,28.15,27.95,27.97,1552900.0,23.6068,23.7078,23.5394,23.5562,1552900.0
2013-06-20 11:30:00,27.98,28.32,27.94,28.11,1858700.0,23.5646,23.851,23.531,23.6741,1858700.0
2013-06-20 12:00:00,28.1,28.24,28.05,28.11,986900.0,23.6657,23.7836,23.6236,23.6741,986900.0
2013-06-20 12:30:00,28.11,28.19,27.98,27.98,1087800.0,23.6741,23.7415,23.5646,23.5646,1087800.0
2013-06-20 13:00:00,27.99,28.01,27.91,28.0,1051400.0,23.5731,23.5899,23.5057,23.5815,1051400.0
2013-06-20 13:30:00,28.0,28.08,27.92,28.04,1372600.0,23.5815,23.6489,23.5141,23.6152,1372600.0
2013-06-20 14:00:00,28.04,28.14,27.76,27.76,1623000.0,23.6152,23.6994,23.3794,23.3794,1623000.0
2013-06-20 14:30:00,27.77,27.81,27.6,27.6,1984600.0,23.3878,23.4215,23.2446,23.2446,1984600.0
2013-06-20 15:00:00,27.61,27.79,27.59,27.66,2094500.0,23.253,23.4046,23.2362,23.2951,2094500.0
2013-06-20 15:30:00,27.67,27.76,27.52,27.71,4591200.0,23.3036,23.3794,23.1772,23.3373,4591200.0
2013-06-21 09:30:00,28.03,28.05,27.74,28.0,2856300.0,23.6068,23.6236,23.3625,23.5815,2856300.0
2013-06-21 10:00:00,27.99,28.08,27.94,28.02,1416900.0,23.5731,23.6489,23.531,23.5983,1416900.0
2013-06-21 10:30:00,28.01,28.02,27.79,27.85,1078300.0,23.5899,23.5983,23.4046,23.4552,1078300.0
2013-06-21 11:00:00,27.85,27.86,27.58,27.62,1314100.0,23.4552,23.4636,23.2278,23.2615,1314100.0
2013-06-21 11:30:00,27.62,27.71,27.52,27.63,1569200.0,23.2615,23.3373,23.1772,23.2699,1569200.0
2013-06-21 12:00:00,27.63,27.77,27.63,27.65,864900.0,23.2699,23.3878,23.2699,23.2867,864900.0
2013-06-21 12:30:00,27.66,27.95,27.63,27.94,790500.0,23.2951,23.5394,23.2699,23.531,790500.0
2013-06-21 13:00:00,27.94,28.04,27.83,27.95,1091800.0,23.531,23.6152,23.4383,23.5394,1091800.0
2013-06-21 13:30:00,27.95,28.11,27.93,28.07,761100.0,23.5394,23.6741,23.5225,23.6404,761100.0
2013-06-21 14:00:00,28.06,28.22,27.99,28.19,863100.0,23.632,23.7668,23.5731,23.7415,863100.0
2013-06-21 14:30:00,28.19,28.25,28.13,28.25,1015600.0,23.7415,23.792,23.691,23.792,1015600.0
2013-06-21 15:00:00,28.24,28.34,28.21,28.32,1272700.0,23.7836,23.8678,23.7583,23.851,1272700.0
2013-06-21 15:30:00,28.32,28.32,28.11,28.15,2350700.0,23.851,23.851,23.6741,23.7078,2350700.0
2013-06-24 09:30:00,27.72,27.75,27.12,27.2,2595800.0,23.3457,23.3709,22.8404,22.9077,2595800.0
2013-06-24 10:00:00,27.19,27.2,26.77,27.05,2568200.0,22.8993,22.9077,22.5456,22.7814,2568200.0
2013-06-24 10:30:00,27.05,27.06,26.83,26.87,1371600.0,22.7814,22.7898,22.5961,22.6298,1371600.0
2013-06-24 11:00:00,26.86,26.9,26.53,26.54,1497500.0,22.6214,22.6551,22.3435,22.3519,1497500.0
2013-06-24 11:30:00,26.53,26.72,26.51,26.53,1415100.0,22.3435,22.5035,22.3266,22.3435,1415100.0
2013-06-24 12:00:00,26.52,26.6,26.37,26.48,1595800.0,22.335,22.4024,22.2087,22.3014,1595800.0
2013-06-24 12:30:00,26.48,26.69,26.48,26.58,1662700.0,22.3014,22.4782,22.3014,22.3856,1662700.0
2013-06-24 13:00:00,26.59,26.68,26.54,26.68,1569600.0,22.394,22.4698,22.3519,22.4698,1569600.0
2013-06-24 13:30:00,26.68,26.88,26.66,26.8,1927900.0,22.4698,22.6382,22.4529,22.5709,1927900.0
2013-06-24 14:00:00,26.8,27.07,26.74,26.99,2932800.0,22.5709,22.7982,22.5203,22.7309,2932800.0
2013-06-24 14:30:00,26.99,27.11,26.98,27.06,1716600.0,22.7309,22.8319,22.7224,22.7898,1716600.0
2013-06-24 15:00:00,27.05,27.07,26.75,26.77,1555300.0,22.7814,22.7982,22.5287,22.5456,1555300.0
2013-06-24 15:30:00,26.76,26.88,26.68,26.83,3223000.0,22.5372,22.6382,22.4698,22.5961,3223000.0
2013-06-25 09:30:00,27.29,27.3,27.05,27.2,1844300.0,22.9835,22.992,22.7814,22.9077,1844300.0
2013-06-25 10:00:00,27.19,27.25,26.92,27.04,1469700.0,22.8993,22.9498,22.6719,22.773,1469700.0
2013-06-25 10:30:00,27.04,27.2,27.01,27.13,1146600.0,22.773,22.9077,22.7477,22.8488,1146600.0
2013-06-25 11:00:00,27.13,27.24,27.02,27.08,684200.0,22.8488,22.9414,22.7561,22.8067,684200.0
2013-06-25 11:30:00,27.09,27.3,27.07,27.26,751400.0,22.8151,22.992,22.7982,22.9583,751400.0
2013-06-25 12:00:00,27.26,27.28,27.09,27.1,610900.0,22.9583,22.9751,22.8151,22.8235,610900.0
2013-06-25 12:30:00,27.09,27.14,27.01,27.02,685200.0,22.8151,22.8572,22.7477,22.7561,685200.0
2013-06-25 13:00:00,27.02,27.09,26.99,27.03,556500.0,22.7561,22.8151,22.7309,22.7646,556500.0
2013-06-25 13:30:00,27.04,27.17,27.0,27.12,457800.0,22.773,22.8825,22.7393,22.8404,457800.0
2013-06-25 14:00:00,27.11,27.29,27.05,27.29,792800.0,22.8319,22.9835,22.7814,22.9835,792800.0
2013-06-25 14:30:00,27.28,27.34,27.18,27.26,1098800.0,22.9751,23.0256,22.8909,22.9583,1098800.0
2013-06-25 15:00:00,27.26,27.34,27.26,27.33,1132400.0,22.9583,23.0256,22.9583,23.0172,1132400.0
2013-06-25 15:30:00,27.32,27.41,27.25,27.26,2240700.0,23.0088,23.0846,22.9498,22.9583,2240700.0
2013-06-26 09:30:00,27.15,27.25,26.95,27.1,1797700.0,22.8656,22.9498,22.6972,22.8235,1797700.0
2013-06-26 10:00:00,27.09,27.13,26.98,27.0,1032500.0,22.8151,22.8488,22.7224,22.7393,1032500.0
2013-06-26 10:30:00,26.99,27.02,26.81,26.82,1236700.0,22.7309,22.7561,22.5793,22.5877,1236700.0
2013-06-26 11:00:00,26.82,26.83,26.53,26.59,1549100.0,22.5877,22.5961,22.3435,22.394,1549100.0
2013-06-26 11:30:00,26.59,26.68,26.57,26.57,812000.0,22.394,22.4698,22.3771,22.3771,812000.0
2013-06-26 12:00:00,26.58,26.72,26.57,26.71,892700.0,22.3856,22.5035,22.3771,22.4951,892700.0
2013-06-26 12:30:00,26.71,26.78,26.65,26.73,729200.0,22.4951,22.554,22.4445,22.5119,729200.0
2013-06-26 13:00:00,26.73,26.78,26.67,26.77,652900.0,22.5119,22.554,22.4614,22.5456,652900.0
2013-06-26 13:30:00,26.76,26.85,26.75,26.82,442400.0,22.5372,22.613,22.5287,22.5877,442400.0
2013-06-26 14:00:00,26.82,26.89,26.78,26.82,525200.0,22.5877,22.6467,22.554,22.5877,525200.0
2013-06-26 14:30:00,26.81,26.82,26.74,26.76,827100.0,22.5793,22.5877,22.5203,22.5372,827100.0
2013-06-26 15:00:00,26.77,26.88,26.74,26.79,937800.0,22.5456,22.6382,22.5203,22.5624,937800.0
2013-06-26 15:30:00,26.79,26.85,26.73,26.83,2745500.0,22.5624,22.613,22.5119,22.5961,2745500.0
2013-06-27 09:30:00,27.18,27.36,27.02,27.3,1650900.0,22.8909,23.0425,22.7561,22.992,1650900.0
2013-06-27 10:00:00,27.3,27.53,27.25,27.49,1640300.0,22.992,23.1857,22.9498,23.152,1640300.0
2013-06-27 10:30:00,27.48,27.49,27.41,27.42,751600.0,23.1435,23.152,23.0846,23.093,751600.0
2013-06-27 11:00:00,27.42,27.47,27.36,27.45,554100.0,23.093,23.1351,23.0425,23.1183,554100.0
2013-06-27 11:30:00,27.44,27.51,27.35,27.48,558500.0,23.1099,23.1688,23.0341,23.1435,558500.0
2013-06-27 12:00:00,27.48,27.51,27.46,27.5,606300.0,23.1435,23.1688,23.1267,23.1604,606300.0
2013-06-27 12:30:00,27.51,27.55,27.42,27.43,695200.0,23.1688,23.2025,23.093,23.1014,695200.0
2013-06-27 13:00:00,27.43,27.5,27.27,27.34,653000.0,23.1014,23.1604,22.9667,23.0256,653000.0
2013-06-27 13:30:00,27.33,27.36,27.12,27.15,758700.0,23.0172,23.0425,22.8404,22.8656,758700.0
2013-06-27 14:00:00,27.15,27.42,27.14,27.39,695800.0,22.8656,23.093,22.8572,23.0677,695800.0
2013-06-27 14:30:00,27.39,27.5,27.36,27.36,577900.0,23.0677,23.1604,23.0425,23.0425,577900.0
2013-06-27 15:00:00,27.37,27.39,27.26,27.34,924200.0,23.0509,23.0677,22.9583,23.0256,924200.0
2013-06-27 15:30:00,27.34,27.38,27.26,27.3,1581200.0,23.0256,23.0593,22.9583,22.992,1581200.0
2013-06-28 09:30:00,27.18,27.47,27.02,27.17,1367300.0,22.8909,23.1351,22.7561,22.8825,1367300.0
2013-06-28 10:00:00,27.17,27.53,27.16,27.45,1500300.0,22.8825,23.1857,22.874,23.1183,1500300.0
2013-06-28 10:30:00,27.45,27.61,27.42,27.47,1501200.0,23.1183,23.253,23.093,23.1351,1501200.0
2013-06-28 11:00:00,27.47,27.55,27.24,27.26,1126400.0,23.1351,23.2025,22.9414,22.9583,1126400.0
2013-06-28 11:30:00,27.26,27.37,27.2,27.36,1144300.0,22.9583,23.0509,22.9077,23.0425,1144300.0
2013-06-28 12:00:00,27.37,27.38,27.18,27.25,802400.0,23.0509,23.0593,22.8909,22.9498,802400.0
2013-06-28 12:30:00,27.25,27.41,27.21,27.38,642400.0,22.9498,23.0846,22.9162,23.0593,642400.0
2013-06-28 13:00:00,27.37,27.44,27.31,27.43,711000.0,23.0509,23.1099,23.0004,23.1014,711000.0
2013-06-28 13:30:00,27.44,27.64,27.41,27.61,828700.0,23.1099,23.2783,23.0846,23.253,828700.0
2013-06-28 14:00:00,27.61,27.68,27.55,27.6,999300.0,23.253,23.312,23.2025,23.2446,999300.0
2013-06-28 14:30:00,27.6,27.65,27.53,27.65,928900.0,23.2446,23.2867,23.1857,23.2867,928900.0
2013-06-28 15:00:00,27.64,27.7,27.51,27.69,776200.0,23.2783,23.3288,23.1688,23.3204,776200.0
2013-06-28 15:30:00,27.69,27.79,27.6,27.6,2221900.0,23.3204,23.4046,23.2446,23.2446,2221900.0
2013-07-01 09:30:00,28.62,28.75,27.91,28.13,2968300.0,24.1037,24.2131,23.5057,23.691,2968300.0
2013-07-01 10:00:00,28.13,28.31,28.1,28.1,1746800.0,23.691,23.8426,23.6657,23.6657,1746800.0
2013-07-01 10:30:00,28.09,28.38,28.08,28.28,1328500.0,23.6573,23.9015,23.6489,23.8173,1328500.0
2013-07-01 11:00:00,28.28,28.34,28.15,28.21,934800.0,23.8173,23.8678,23.7078,23.7583,934800.0
2013-07-01 11:30:00,28.2,28.32,28.2,28.32,897000.0,23.7499,23.851,23.7499,23.851,897000.0
2013-07-01 12:00:00,28.31,28.35,28.21,28.29,629600.0,23.8426,23.8763,23.7583,23.8257,629600.0
2013-07-01 12:30:00,28.29,28.4,28.25,28.38,545100.0,23.8257,23.9184,23.792,23.9015,545100.0
2013-07-01 13:00:00,28.38,28.4,28.3,28.36,693700.0,23.9015,23.9184,23.8341,23.8847,693700.0
2013-07-01 13:30:00,28.36,28.4,28.21,28.22,655800.0,23.8847,23.9184,23.7583,23.7668,655800.0
2013-07-01 14:00:00,28.22,28.38,28.21,28.33,661100.0,23.7668,23.9015,23.7583,23.8594,661100.0
2013-07-01 14:30:00,28.33,28.37,28.24,28.34,819700.0,23.8594,23.8931,23.7836,23.8678,819700.0
2013-07-01 15:00:00,28.34,28.45,28.3,28.37,957600.0,23.8678,23.9605,23.8341,23.8931,957600.0
2013-07-01 15:30:00,28.36,28.37,28.15,28.28,2236600.0,23.8847,23.8931,23.7078,23.8173,2236600.0
2013-07-02 09:30:00,28.29,28.34,27.97,28.12,1797500.0,23.8257,23.8678,23.5562,23.6826,1797500.0
2013-07-02 10:00:00,28.12,28.19,27.96,28.1,1125500.0,23.6826,23.7415,23.5478,23.6657,1125500.0
2013-07-02 10:30:00,28.1,28.23,28.05,28.16,781000.0,23.6657,23.7752,23.6236,23.7162,781000.0
2013-07-02 11:00:00,28.16,28.29,28.15,28.29,710300.0,23.7162,23.8257,23.7078,23.8257,710300.0
2013-07-02 11:30:00,28.28,28.31,28.17,28.18,569400.0,23.8173,23.8426,23.7247,23.7331,569400.0
2013-07-02 12:00:00,28.19,28.19,28.02,28.05,391500.0,23.7415,23.7415,23.5983,23.6236,391500.0
2013-07-02 12:30:00,28.05,28.09,27.93,28.01,1099000.0,23.6236,23.6573,23.5225,23.5899,1099000.0
2013-07-02 13:00:00,28.01,28.12,27.98,28.1,440400.0,23.5899,23.6826,23.5646,23.6657,440400.0
2013-07-02 13:30:00,28.1,28.11,27.83,27.85,1210400.0,23.6657,23.6741,23.4383,23.4552,1210400.0
2013-07-02 14:00:00,27.86,27.89,27.5,27.5,1393500.0,23.4636,23.4888,23.1604,23.1604,1393500.0
2013-07-02 14:30:00,27.49,27.69,27.48,27.69,1399200.0,23.152,23.3204,23.1435,23.3204,1399200.0
2013-07-02 15:00:00,27.68,27.8,27.62,27.62,1217500.0,23.312,23.413,23.2615,23.2615,1217500.0
2013-07-02 15:30:00,27.62,27.78,27.57,27.73,2324400.0,23.2615,23.3962,23.2193,23.3541,2324400.0
2013-07-03 09:30:00,27.79,27.98,27.51,27.51,1753400.0,23.4046,23.5646,23.1688,23.1688,1753400.0
2013-07-03 10:00:00,27.52,27.8,27.51,27.79,889200.0,23.1772,23.413,23.1688,23.4046,889200.0
2013-07-03 10:30:00,27.8,27.82,27.6,27.65,650400.0,23.413,23.4299,23.2446,23.2867,650400.0
2013-07-03 11:00:00,27.64,27.72,27.53,27.57,809500.0,23.2783,23.3457,23.1857,23.2193,809500.0
2013-07-03 11:30:00,27.57,27.65,27.52,27.64,486300.0,23.2193,23.2867,23.1772,23.2783,486300.0
2013-07-03 12:00:00,27.64,27.72,27.62,27.71,538900.0,23.2783,23.3457,23.2615,23.3373,538900.0
2013-07-03 12:30:00,27.7,27.71,27.62,27.68,870000.0,23.3288,23.3373,23.2615,23.312,870000.0
2013-07-05 09:30:00,27.63,27.7,27.13,27.15,1378100.0,23.2699,23.3288,22.8488,22.8656,1378100.0
2013-07-05 10:00:00,27.15,27.24,27.06,27.24,1283600.0,22.8656,22.9414,22.7898,22.9414,1283600.0
2013-07-05 10:30:00,27.24,27.24,27.16,27.2,651900.0,22.9414,22.9414,22.874,22.9077,651900.0
2013-07-05 11:00:00,27.21,27.27,27.18,27.22,547400.0,22.9162,22.9667,22.8909,22.9246,547400.0
2013-07-05 11:30:00,27.22,27.24,27.16,27.19,400800.0,22.9246,22.9414,22.874,22.8993,400800.0
2013-07-05 12:00:00,27.2,27.23,27.02,27.06,771700.0,22.9077,22.933,22.7561,22.7898,771700.0
2013-07-05 12:30:00,27.05,27.16,27.04,27.1,418400.0,22.7814,22.874,22.773,22.8235,418400.0
2013-07-05 13:00:00,27.1,27.12,26.95,26.97,1168200.0,22.8235,22.8404,22.6972,22.714,1168200.0
2013-07-05 13:30:00,26.98,27.08,26.97,27.03,487700.0,22.7224,22.8067,22.714,22.7646,487700.0
2013-07-05 14:00:00,27.03,27.15,26.97,27.14,620700.0,22.7646,22.8656,22.714,22.8572,620700.0
2013-07-05 14:30:00,27.13,27.22,27.13,27.16,582800.0,22.8488,22.9246,22.8488,22.874,582800.0
2013-07-05 15:00:00,27.16,27.18,27.04,27.07,705100.0,22.874,22.8909,22.773,22.7982,705100.0
2013-07-05 15:30:00,27.08,27.35,27.06,27.33,1555900.0,22.8067,23.0341,22.7898,23.0172,1555900.0
2013-07-08 09:30:00,27.5,27.52,27.14,27.24,1016700.0,23.1604,23.1772,22.8572,22.9414,1016700.0
2013-07-08 10:00:00,27.25,27.46,27.25,27.46,981900.0,22.9498,23.1267,22.9498,23.1267,981900.0
2013-07-08 10:30:00,27.45,27.5,27.4,27.47,782800.0,23.1183,23.1604,23.0762,23.1351,782800.0
2013-07-08 11:00:00,27.48,27.55,27.37,27.52,692800.0,23.1435,23.2025,23.0509,23.1772,692800.0
2013-07-08 11:30:00,27.52,27.52,27.44,27.51,335600.0,23.1772,23.1772,23.1099,23.1688,335600.0
2013-07-08 12:00:00,27.51,27.52,27.46,27.48,362300.0,23.1688,23.1772,23.1267,23.1435,362300.0
2013-07-08 12:30:00,27.48,27.52,27.45,27.46,250800.0,23.1435,23.1772,23.1183,23.1267,250800.0
2013-07-08 13:00:00,27.46,27.49,27.35,27.41,397000.0,23.1267,23.152,23.0341,23.0846,397000.0
2013-07-08 13:30:00,27.4,27.49,27.4,27.44,329500.0,23.0762,23.152,23.0762,23.1099,329500.0
2013-07-08 14:00:00,27.44,27.55,27.43,27.5,485600.0,23.1099,23.2025,23.1014,23.1604,485600.0
2013-07-08 14:30:00,27.51,27.54,27.47,27.53,447300.0,23.1688,23.1941,23.1351,23.1857,447300.0
2013-07-08 15:00:00,27.53,27.54,27.46,27.49,524400.0,23.1857,23.1941,23.1267,23.152,524400.0
2013-07-08 15:30:00,27.49,27.5,27.42,27.46,1141300.0,23.152,23.1604,23.093,23.1267,1141300.0
2013-07-09 09:30:00,27.76,27.89,27.67,27.8,1254800.0,23.3794,23.4888,23.3036,23.413,1254800.0
2013-07-09 10:00:00,27.79,27.84,27.54,27.55,1396700.0,23.4046,23.4467,23.1941,23.2025,1396700.0
2013-07-09 10:30:00,27.56,27.57,27.36,27.42,1107400.0,23.2109,23.2193,23.0425,23.093,1107400.0
2013-07-09 11:00:00,27.42,27.67,27.41,27.66,756300.0,23.093,23.3036,23.0846,23.2951,756300.0
2013-07-09 11:30:00,27.66,27.66,27.58,27.65,493200.0,23.2951,23.2951,23.2278,23.2867,493200.0
2013-07-09 12:00:00,27.65,27.74,27.62,27.73,383600.0,23.2867,23.3625,23.2615,23.3541,383600.0
2013-07-09 12:30:00,27.73,27.77,27.72,27.73,374100.0,23.3541,23.3878,23.3457,23.3541,374100.0
2013-07-09 13:00:00,27.73,27.77,27.72,27.75,475400.0,23.3541,23.3878,23.3457,23.3709,475400.0
2013-07-09 13:30:00,27.75,27.78,27.72,27.72,551000.0,23.3709,23.3962,23.3457,23.3457,551000.0
2013-07-09 14:00:00,27.73,27.77,27.7,27.76,486800.0,23.3541,23.3878,23.3288,23.3794,486800.0
2013-07-09 14:30:00,27.76,27.77,27.69,27.69,545000.0,23.3794,23.3878,23.3204,23.3204,545000.0
2013-07-09 15:00:00,27.69,27.76,27.67,27.74,518600.0,23.3204,23.3794,23.3036,23.3625,518600.0
2013-07-09 15:30:00,27.75,27.75,27.61,27.64,1512300.0,23.3709,23.3709,23.253,23.2783,1512300.0
2013-07-10 09:30:00,28.09,28.09,27.82,27.86,1955200.0,23.6573,23.6573,23.4299,23.4636,1955200.0
2013-07-10 10:00:00,27.86,27.94,27.75,27.87,834700.0,23.4636,23.531,23.3709,23.472,834700.0
2013-07-10 10:30:00,27.87,27.99,27.8,27.83,770400.0,23.472,23.5731,23.413,23.4383,770400.0
2013-07-10 11:00:00,27.82,27.84,27.65,27.73,598800.0,23.4299,23.4467,23.2867,23.3541,598800.0
2013-07-10 11:30:00,27.74,27.77,27.66,27.74,521000.0,23.3625,23.3878,23.2951,23.3625,521000.0
2013-07-10 12:00:00,27.74,27.81,27.72,27.74,354000.0,23.3625,23.4215,23.3457,23.3625,354000.0
2013-07-10 12:30:00,27.74,27.83,27.73,27.83,272500.0,23.3625,23.4383,23.3541,23.4383,272500.0
2013-07-10 13:00:00,27.82,27.85,27.64,27.67,387800.0,23.4299,23.4552,23.2783,23.3036,387800.0
2013-07-10 13:30:00,27.68,27.71,27.58,27.6,582200.0,23.312,23.3373,23.2278,23.2446,582200.0
2013-07-10 14:00:00,27.6,27.96,27.59,27.84,1211200.0,23.2446,23.5478,23.2362,23.4467,1211200.0
2013-07-10 14:30:00,27.83,27.87,27.56,27.61,772400.0,23.4383,23.472,23.2109,23.253,772400.0
2013-07-10 15:00:00,27.61,27.63,27.51,27.58,862800.0,23.253,23.2699,23.1688,23.2278,862800.0
2013-07-10 15:30:00,27.58,27.63,27.54,27.61,1339700.0,23.2278,23.2699,23.1941,23.253,1339700.0
2013-07-11 09:30:00,28.42,28.51,28.17,28.46,4338200.0,24.1974,24.274,23.9845,24.2314,4338200.0
2013-07-11 10:00:00,28.47,28.56,28.4,28.52,1566200.0,24.24,24.3166,24.1804,24.2825,1566200.0
2013-07-11 10:30:00,28.52,28.53,28.31,28.46,1115800.0,24.2825,24.291,24.1037,24.2314,1115800.0
2013-07-11 11:00:00,28.46,28.58,28.4,28.53,994800.0,24.2314,24.3336,24.1804,24.291,994800.0
2013-07-11 11:30:00,28.53,28.54,28.38,28.39,530400.0,24.291,24.2996,24.1633,24.1718,530400.0
2013-07-11 12:00:00,28.38,28.41,28.32,28.39,545000.0,24.1633,24.1889,24.1122,24.1718,545000.0
2013-07-11 12:30:00,28.4,28.47,28.36,28.44,306700.0,24.1804,24.24,24.1463,24.2144,306700.0
2013-07-11 13:00:00,28.44,28.48,28.4,28.46,564200.0,24.2144,24.2485,24.1804,24.2314,564200.0
2013-07-11 13:30:00,28.46,28.48,28.4,28.48,524600.0,24.2314,24.2485,24.1804,24.2485,524600.0
2013-07-11 14:00:00,28.48,28.57,28.47,28.56,924900.0,24.2485,24.3251,24.24,24.3166,924900.0
2013-07-11 14:30:00,28.55,28.63,28.55,28.6,1110600.0,24.3081,24.3762,24.3081,24.3506,1110600.0
2013-07-11 15:00:00,28.6,28.62,28.52,28.59,730900.0,24.3506,24.3677,24.2825,24.3421,730900.0
2013-07-11 15:30:00,28.59,28.66,28.53,28.53,3130900.0,24.3421,24.4017,24.291,24.291,3130900.0
2013-07-12 09:30:00,28.5,28.5,28.25,28.28,1063000.0,24.2655,24.2655,24.0526,24.0782,1063000.0
2013-07-12 10:00:00,28.28,28.32,28.12,28.18,907100.0,24.0782,24.1122,23.942,23.993,907100.0
2013-07-12 10:30:00,28.19,28.21,28.09,28.12,687000.0,24.0016,24.0186,23.9164,23.942,687000.0
2013-07-12 11:00:00,28.13,28.26,28.11,28.11,719200.0,23.9505,24.0612,23.9334,23.9334,719200.0
2013-07-12 11:30:00,28.11,28.12,28.0,28.05,682100.0,23.9334,23.942,23.8398,23.8824,682100.0
2013-07-12 12:00:00,28.05,28.05,27.98,28.01,432900.0,23.8824,23.8824,23.8228,23.8483,432900.0
2013-07-12 12:30:00,28.0,28.06,27.96,28.06,552400.0,23.8398,23.8909,23.8057,23.8909,552400.0
2013-07-12 13:00:00,28.06,28.08,27.93,27.94,502600.0,23.8909,23.9079,23.7802,23.7887,502600.0
2013-07-12 13:30:00,27.95,28.01,27.93,27.95,580200.0,23.7972,23.8483,23.7802,23.7972,580200.0
2013-07-12 14:00:00,27.95,27.99,27.91,27.94,654300.0,23.7972,23.8313,23.7632,23.7887,654300.0
2013-07-12 14:30:00,27.94,28.01,27.93,27.98,540700.0,23.7887,23.8483,23.7802,23.8228,540700.0
2013-07-12 15:00:00,27.98,28.03,27.95,28.02,590800.0,23.8228,23.8653,23.7972,23.8568,590800.0
2013-07-12 15:30:00,28.01,28.07,27.97,28.04,2157400.0,23.8483,23.8994,23.8142,23.8738,2157400.0
2013-07-15 09:30:00,27.92,28.14,27.89,28.04,994800.0,23.7717,23.959,23.7461,23.8738,994800.0
2013-07-15 10:00:00,28.03,28.08,27.92,27.98,614400.0,23.8653,23.9079,23.7717,23.8228,614400.0
2013-07-15 10:30:00,27.99,28.0,27.93,27.95,324300.0,23.8313,23.8398,23.7802,23.7972,324300.0
2013-07-15 11:00:00,27.95,28.08,27.95,28.06,342300.0,23.7972,23.9079,23.7972,23.8909,342300.0
2013-07-15 11:30:00,28.06,28.15,28.05,28.13,391000.0,23.8909,23.9675,23.8824,23.9505,391000.0
2013-07-15 12:00:00,28.13,28.14,28.05,28.08,263400.0,23.9505,23.959,23.8824,23.9079,263400.0
2013-07-15 12:30:00,28.08,28.12,28.06,28.07,284100.0,23.9079,23.942,23.8909,23.8994,284100.0
2013-07-15 13:00:00,28.06,28.1,28.05,28.09,242700.0,23.8909,23.9249,23.8824,23.9164,242700.0
2013-07-15 13:30:00,28.09,28.12,28.05,28.09,288500.0,23.9164,23.942,23.8824,23.9164,288500.0
2013-07-15 14:00:00,28.1,28.13,28.07,28.12,340000.0,23.9249,23.9505,23.8994,23.942,340000.0
2013-07-15 14:30:00,28.12,28.15,28.1,28.14,322200.0,23.942,23.9675,23.9249,23.959,322200.0
2013-07-15 15:00:00,28.14,28.18,28.11,28.11,537300.0,23.959,23.993,23.9334,23.9334,537300.0
2013-07-15 15:30:00,28.11,28.13,28.05,28.13,1131600.0,23.9334,23.9505,23.8824,23.9505,1131600.0
2013-07-16 09:30:00,28.36,28.4,28.19,28.27,992700.0,24.1463,24.1804,24.0016,24.0697,992700.0
2013-07-16 10:00:00,28.27,28.4,28.22,28.34,980700.0,24.0697,24.1804,24.0271,24.1293,980700.0
2013-07-16 10:30:00,28.33,28.48,28.32,28.37,857200.0,24.1208,24.2485,24.1122,24.1548,857200.0
2013-07-16 11:00:00,28.38,28.42,28.22,28.28,594000.0,24.1633,24.1974,24.0271,24.0782,594000.0
2013-07-16 11:30:00,28.28,28.32,28.17,28.23,498300.0,24.0782,24.1122,23.9845,24.0356,498300.0
2013-07-16 12:00:00,28.22,28.28,28.16,28.28,260700.0,24.0271,24.0782,23.976,24.0782,260700.0
2013-07-16 12:30:00,28.27,28.31,28.25,28.27,259500.0,24.0697,24.1037,24.0526,24.0697,259500.0
2013-07-16 13:00:00,28.27,28.31,28.19,28.2,399500.0,24.0697,24.1037,24.0016,24.0101,399500.0
2013-07-16 13:30:00,28.21,28.25,28.17,28.22,379000.0,24.0186,24.0526,23.9845,24.0271,379000.0
2013-07-16 14:00:00,28.23,28.24,28.14,28.22,373800.0,24.0356,24.0441,23.959,24.0271,373800.0
2013-07-16 14:30:00,28.22,28.24,28.18,28.21,375100.0,24.0271,24.0441,23.993,24.0186,375100.0
2013-07-16 15:00:00,28.21,28.28,28.17,28.28,457300.0,24.0186,24.0782,23.9845,24.0782,457300.0
2013-07-16 15:30:00,28.27,28.32,28.25,28.27,1270600.0,24.0697,24.1122,24.0526,24.0697,1270600.0
2013-07-17 09:30:00,28.39,28.64,28.3,28.41,1338900.0,24.1718,24.3847,24.0952,24.1889,1338900.0
2013-07-17 10:00:00,28.41,28.54,28.38,28.49,898500.0,24.1889,24.2996,24.1633,24.257,898500.0
2013-07-17 10:30:00,28.49,28.54,28.2,28.35,1181000.0,24.257,24.2996,24.0101,24.1378,1181000.0
2013-07-17 11:00:00,28.36,28.43,28.3,28.4,577200.0,24.1463,24.2059,24.0952,24.1804,577200.0
2013-07-17 11:30:00,28.41,28.42,28.18,28.19,818400.0,24.1889,24.1974,23.993,24.0016,818400.0
2013-07-17 12:00:00,28.19,28.35,28.15,28.29,453300.0,24.0016,24.1378,23.9675,24.0867,453300.0
2013-07-17 12:30:00,28.29,28.37,28.22,28.35,280800.0,24.0867,24.1548,24.0271,24.1378,280800.0
2013-07-17 13:00:00,28.34,28.34,28.19,28.19,473600.0,24.1293,24.1293,24.0016,24.0016,473600.0
2013-07-17 13:30:00,28.2,28.21,28.13,28.17,559500.0,24.0101,24.0186,23.9505,23.9845,559500.0
2013-07-17 14:00:00,28.17,28.22,28.14,28.19,502300.0,23.9845,24.0271,23.959,24.0016,502300.0
2013-07-17 14:30:00,28.19,28.25,28.14,28.24,673100.0,24.0016,24.0526,23.959,24.0441,673100.0
2013-07-17 15:00:00,28.24,28.29,28.14,28.14,858700.0,24.0441,24.0867,23.959,23.959,858700.0
2013-07-17 15:30:00,28.14,28.16,28.06,28.12,1421100.0,23.959,23.976,23.8909,23.942,1421100.0
2013-07-18 09:30:00,28.25,28.35,28.2,28.24,952400.0,24.0526,24.1378,24.0101,24.0441,952400.0
2013-07-18 10:00:00,28.25,28.28,28.08,28.19,976400.0,24.0526,24.0782,23.9079,24.0016,976400.0
2013-07-18 10:30:00,28.19,28.35,28.1,28.32,1238900.0,24.0016,24.1378,23.9249,24.1122,1238900.0
2013-07-18 11:00:00,28.31,28.37,28.28,28.33,721300.0,24.1037,24.1548,24.0782,24.1208,721300.0
2013-07-18 11:30:00,28.34,28.35,28.18,28.24,672200.0,24.1293,24.1378,23.993,24.0441,672200.0
2013-07-18 12:00:00,28.24,28.27,28.15,28.16,397300.0,24.0441,24.0697,23.9675,23.976,397300.0
2013-07-18 12:30:00,28.16,28.23,28.15,28.23,467300.0,23.976,24.0356,23.9675,24.0356,467300.0
2013-07-18 13:00:00,28.24,28.34,28.22,28.33,537700.0,24.0441,24.1293,24.0271,24.1208,537700.0
2013-07-18 13:30:00,28.34,28.36,28.32,28.33,457700.0,24.1293,24.1463,24.1122,24.1208,457700.0
2013-07-18 14:00:00,28.33,28.35,28.3,28.34,375400.0,24.1208,24.1378,24.0952,24.1293,375400.0
2013-07-18 14:30:00,28.34,28.43,28.34,28.34,821400.0,24.1293,24.2059,24.1293,24.1293,821400.0
2013-07-18 15:00:00,28.35,28.35,28.1,28.11,922700.0,24.1378,24.1378,23.9249,23.9334,922700.0
2013-07-18 15:30:00,28.12,28.19,28.08,28.17,1062400.0,23.942,24.0016,23.9079,23.9845,1062400.0
2013-07-19 09:30:00,28.3,28.38,28.14,28.31,2025900.0,24.0952,24.1633,23.959,24.1037,2025900.0
2013-07-19 10:00:00,28.31,28.45,28.2,28.22,1284600.0,24.1037,24.2229,24.0101,24.0271,1284600.0
2013-07-19 10:30:00,28.21,28.34,28.21,28.33,886700.0,24.0186,24.1293,24.0186,24.1208,886700.0
2013-07-19 11:00:00,28.34,28.45,28.34,28.45,639700.0,24.1293,24.2229,24.1293,24.2229,639700.0
2013-07-19 11:30:00,28.44,28.53,28.43,28.53,632000.0,24.2144,24.291,24.2059,24.291,632000.0
2013-07-19 12:00:00,28.53,28.55,28.5,28.5,455400.0,24.291,24.3081,24.2655,24.2655,455400.0
2013-07-19 12:30:00,28.51,28.55,28.48,28.5,460900.0,24.274,24.3081,24.2485,24.2655,460900.0
2013-07-19 13:00:00,28.51,28.53,28.44,28.45,402200.0,24.274,24.291,24.2144,24.2229,402200.0
2013-07-19 13:30:00,28.45,28.46,28.44,28.45,310100.0,24.2229,24.2314,24.2144,24.2229,310100.0
2013-07-19 14:00:00,28.46,28.54,28.45,28.54,540800.0,24.2314,24.2996,24.2229,24.2996,540800.0
2013-07-19 14:30:00,28.54,28.55,28.5,28.54,580500.0,24.2996,24.3081,24.2655,24.2996,580500.0
2013-07-19 15:00:00,28.54,28.63,28.52,28.6,691800.0,24.2996,24.3762,24.2825,24.3506,691800.0
2013-07-19 15:30:00,28.61,28.61,28.53,28.55,1413300.0,24.3592,24.3592,24.291,24.3081,1413300.0
2013-07-22 09:30:00,29.19,29.2,28.82,28.99,2143100.0,24.853,24.8615,24.538,24.6827,2143100.0
2013-07-22 10:00:00,28.99,29.04,28.85,29.0,1409400.0,24.6827,24.7253,24.5635,24.6912,1409400.0
2013-07-22 10:30:00,28.99,29.18,28.96,29.08,1300600.0,24.6827,24.8445,24.6571,24.7593,1300600.0
2013-07-22 11:00:00,29.09,29.13,29.04,29.12,1073200.0,24.7678,24.8019,24.7253,24.7934,1073200.0
2013-07-22 11:30:00,29.11,29.22,29.06,29.19,972100.0,24.7849,24.8785,24.7423,24.853,972100.0
2013-07-22 12:00:00,29.18,29.3,29.16,29.27,849000.0,24.8445,24.9466,24.8274,24.9211,849000.0
2013-07-22 12:30:00,29.26,29.26,29.12,29.23,746700.0,24.9126,24.9126,24.7934,24.887,746700.0
2013-07-22 13:00:00,29.23,29.37,29.2,29.27,1116700.0,24.887,25.0062,24.8615,24.9211,1116700.0
2013-07-22 13:30:00,29.27,29.29,29.12,29.13,845400.0,24.9211,24.9381,24.7934,24.8019,845400.0
2013-07-22 14:00:00,29.13,29.24,29.12,29.24,694800.0,24.8019,24.8955,24.7934,24.8955,694800.0
2013-07-22 14:30:00,29.24,29.3,29.18,29.19,928700.0,24.8955,24.9466,24.8445,24.853,928700.0
2013-07-22 15:00:00,29.2,29.27,29.18,29.23,902400.0,24.8615,24.9211,24.8445,24.887,902400.0
2013-07-22 15:30:00,29.23,29.23,29.09,29.13,2172300.0,24.887,24.887,24.7678,24.8019,2172300.0
2013-07-23 09:30:00,29.65,29.88,29.41,29.72,3324200.0,25.2446,25.4405,25.0403,25.3042,3324200.0
2013-07-23 10:00:00,29.71,30.11,29.68,30.08,2719300.0,25.2957,25.6363,25.2702,25.6107,2719300.0
2013-07-23 10:30:00,30.07,30.14,29.72,29.85,2255900.0,25.6022,25.6618,25.3042,25.4149,2255900.0
2013-07-23 11:00:00,29.86,29.97,29.79,29.88,1625600.0,25.4234,25.5171,25.3638,25.4405,1625600.0
2013-07-23 11:30:00,29.88,29.99,29.75,29.75,1153100.0,25.4405,25.5341,25.3298,25.3298,1153100.0
2013-07-23 12:00:00,29.75,29.86,29.7,29.85,639700.0,25.3298,25.4234,25.2872,25.4149,639700.0
2013-07-23 12:30:00,29.86,29.88,29.7,29.7,656300.0,25.4234,25.4405,25.2872,25.2872,656300.0
2013-07-23 13:00:00,29.7,29.75,29.65,29.71,604400.0,25.2872,25.3298,25.2446,25.2957,604400.0
2013-07-23 13:30:00,29.71,29.8,29.69,29.75,678100.0,25.2957,25.3723,25.2787,25.3298,678100.0
2013-07-23 14:00:00,29.75,29.88,29.74,29.85,1276200.0,25.3298,25.4405,25.3213,25.4149,1276200.0
2013-07-23 14:30:00,29.85,30.09,29.83,30.07,1889100.0,25.4149,25.6193,25.3979,25.6022,1889100.0
2013-07-23 15:00:00,30.07,30.12,30.05,30.09,1437800.0,25.6022,25.6448,25.5852,25.6193,1437800.0
2013-07-23 15:30:00,30.1,30.1,29.97,30.0,2849900.0,25.6278,25.6278,25.5171,25.5426,2849900.0
2013-07-24 09:30:00,30.01,30.07,29.09,29.26,4642200.0,25.5511,25.6022,24.7678,24.9126,4642200.0
2013-07-24 10:00:00,29.25,29.26,28.72,28.79,3019500.0,24.9041,24.9126,24.4528,24.5124,3019500.0
2013-07-24 10:30:00,28.8,29.12,28.79,28.91,2050800.0,24.5209,24.7934,24.5124,24.6146,2050800.0
2013-07-24 11:00:00,28.9,29.02,28.82,29.0,1138100.0,24.6061,24.7082,24.538,24.6912,1138100.0
2013-07-24 11:30:00,28.99,29.13,28.92,29.09,1287400.0,24.6827,24.8019,24.6231,24.7678,1287400.0
2013-07-24 12:00:00,29.09,29.15,29.01,29.13,966000.0,24.7678,24.8189,24.6997,24.8019,966000.0
2013-07-24 12:30:00,29.12,29.14,28.9,28.91,927300.0,24.7934,24.8104,24.6061,24.6146,927300.0
2013-07-24 13:00:00,28.9,28.95,28.84,28.94,1084000.0,24.6061,24.6486,24.555,24.6401,1084000.0
2013-07-24 13:30:00,28.93,28.94,28.77,28.86,1203000.0,24.6316,24.6401,24.4954,24.572,1203000.0
2013-07-24 14:00:00,28.87,28.95,28.84,28.87,809200.0,24.5805,24.6486,24.555,24.5805,809200.0
2013-07-24 14:30:00,28.87,28.9,28.8,28.85,693100.0,24.5805,24.6061,24.5209,24.5635,693100.0
2013-07-24 15:00:00,28.86,28.89,28.75,28.84,1189100.0,24.572,24.5976,24.4784,24.555,1189100.0
2013-07-24 15:30:00,28.84,28.91,28.78,28.86,3205800.0,24.555,24.6146,24.5039,24.572,3205800.0
2013-07-25 09:30:00,28.78,29.14,28.66,28.96,1613600.0,24.5039,24.8104,24.4017,24.6571,1613600.0
2013-07-25 10:00:00,28.97,29.07,28.83,28.88,934700.0,24.6657,24.7508,24.5465,24.589,934700.0
2013-07-25 10:30:00,28.88,28.91,28.75,28.8,829700.0,24.589,24.6146,24.4784,24.5209,829700.0
2013-07-25 11:00:00,28.79,28.83,28.73,28.73,688100.0,24.5124,24.5465,24.4613,24.4613,688100.0
2013-07-25 11:30:00,28.74,28.82,28.72,28.74,514200.0,24.4698,24.538,24.4528,24.4698,514200.0
2013-07-25 12:00:00,28.73,28.81,28.7,28.79,340400.0,24.4613,24.5294,24.4358,24.5124,340400.0
2013-07-25 12:30:00,28.79,28.93,28.75,28.93,486700.0,24.5124,24.6316,24.4784,24.6316,486700.0
2013-07-25 13:00:00,28.92,28.95,28.73,28.76,576600.0,24.6231,24.6486,24.4613,24.4869,576600.0
2013-07-25 13:30:00,28.76,28.8,28.71,28.76,395300.0,24.4869,24.5209,24.4443,24.4869,395300.0
2013-07-25 14:00:00,28.75,28.82,28.72,28.73,470800.0,24.4784,24.538,24.4528,24.4613,470800.0
2013-07-25 14:30:00,28.73,28.81,28.73,28.76,402600.0,24.4613,24.5294,24.4613,24.4869,402600.0
2013-07-25 15:00:00,28.76,28.9,28.76,28.88,506900.0,24.4869,24.6061,24.4869,24.589,506900.0
2013-07-25 15:30:00,28.87,28.91,28.83,28.85,1334900.0,24.5805,24.6146,24.5465,24.5635,1334900.0
2013-07-26 09:30:00,28.56,28.67,28.37,28.62,1550100.0,24.3166,24.4102,24.1548,24.3677,1550100.0
2013-07-26 10:00:00,28.62,28.8,28.59,28.64,1301500.0,24.3677,24.5209,24.3421,24.3847,1301500.0
2013-07-26 10:30:00,28.64,28.65,28.28,28.29,1674900.0,24.3847,24.3932,24.0782,24.0867,1674900.0
2013-07-26 11:00:00,28.28,28.45,28.26,28.42,861600.0,24.0782,24.2229,24.0612,24.1974,861600.0
2013-07-26 11:30:00,28.42,28.51,28.4,28.48,829600.0,24.1974,24.274,24.1804,24.2485,829600.0
2013-07-26 12:00:00,28.47,28.65,28.46,28.56,687600.0,24.24,24.3932,24.2314,24.3166,687600.0
2013-07-26 12:30:00,28.56,28.68,28.56,28.66,329100.0,24.3166,24.4188,24.3166,24.4017,329100.0
2013-07-26 13:00:00,28.65,28.8,28.64,28.77,650600.0,24.3932,24.5209,24.3847,24.4954,650600.0
2013-07-26 13:30:00,28.78,28.8,28.69,28.78,476400.0,24.5039,24.5209,24.4273,24.5039,476400.0
2013-07-26 14:00:00,28.78,28.78,28.69,28.7,473500.0,24.5039,24.5039,24.4273,24.4358,473500.0
2013-07-26 14:30:00,28.69,28.71,28.6,28.64,1000100.0,24.4273,24.4443,24.3506,24.3847,1000100.0
2013-07-26 15:00:00,28.65,28.81,28.63,28.78,732400.0,24.3932,24.5294,24.3762,24.5039,732400.0
2013-07-26 15:30:00,28.79,28.94,28.77,28.92,1718500.0,24.5124,24.6401,24.4954,24.6231,1718500.0
2013-07-29 09:30:00,28.83,28.9,28.51,28.65,1350100.0,24.5465,24.6061,24.274,24.3932,1350100.0
2013-07-29 10:00:00,28.65,28.67,28.47,28.51,1533100.0,24.3932,24.4102,24.24,24.274,1533100.0
2013-07-29 10:30:00,28.5,28.64,28.47,28.64,560500.0,24.2655,24.3847,24.24,24.3847,560500.0
2013-07-29 11:00:00,28.64,28.69,28.54,28.54,539500.0,24.3847,24.4273,24.2996,24.2996,539500.0
2013-07-29 11:30:00,28.55,28.58,28.47,28.5,621100.0,24.3081,24.3336,24.24,24.2655,621100.0
2013-07-29 12:00:00,28.51,28.56,28.49,28.51,294500.0,24.274,24.3166,24.257,24.274,294500.0
2013-07-29 12:30:00,28.51,28.55,28.49,28.52,342900.0,24.274,24.3081,24.257,24.2825,342900.0
2013-07-29 13:00:00,28.52,28.54,28.46,28.52,363200.0,24.2825,24.2996,24.2314,24.2825,363200.0
2013-07-29 13:30:00,28.52,28.57,28.49,28.54,317500.0,24.2825,24.3251,24.257,24.2996,317500.0
2013-07-29 14:00:00,28.54,28.6,28.53,28.53,313300.0,24.2996,24.3506,24.291,24.291,313300.0
2013-07-29 14:30:00,28.54,28.61,28.48,28.57,540000.0,24.2996,24.3592,24.2485,24.3251,540000.0
2013-07-29 15:00:00,28.56,28.59,28.53,28.57,390400.0,24.3166,24.3421,24.291,24.3251,390400.0
2013-07-29 15:30:00,28.57,28.61,28.53,28.57,1344200.0,24.3251,24.3592,24.291,24.3251,1344200.0
2013-07-30 09:30:00,28.68,28.68,28.09,28.19,2407600.0,24.4188,24.4188,23.9164,24.0016,2407600.0
2013-07-30 10:00:00,28.19,28.21,28.02,28.07,1320500.0,24.0016,24.0186,23.8568,23.8994,1320500.0
2013-07-30 10:30:00,28.08,28.15,28.05,28.14,727400.0,23.9079,23.9675,23.8824,23.959,727400.0
2013-07-30 11:00:00,28.13,28.18,28.09,28.18,922500.0,23.9505,23.993,23.9164,23.993,922500.0
2013-07-30 11:30:00,28.17,28.3,28.16,28.22,1132500.0,23.9845,24.0952,23.976,24.0271,1132500.0
2013-07-30 12:00:00,28.22,28.24,28.11,28.15,474200.0,24.0271,24.0441,23.9334,23.9675,474200.0
2013-07-30 12:30:00,28.15,28.21,28.13,28.19,359100.0,23.9675,24.0186,23.9505,24.0016,359100.0
2013-07-30 13:00:00,28.19,28.2,28.13,28.14,385700.0,24.0016,24.0101,23.9505,23.959,385700.0
2013-07-30 13:30:00,28.13,28.14,28.08,28.09,459500.0,23.9505,23.959,23.9079,23.9164,459500.0
2013-07-30 14:00:00,28.09,28.15,28.06,28.13,509100.0,23.9164,23.9675,23.8909,23.9505,509100.0
2013-07-30 14:30:00,28.14,28.18,28.12,28.15,503100.0,23.959,23.993,23.942,23.9675,503100.0
2013-07-30 15:00:00,28.14,28.22,28.14,28.21,858300.0,23.959,24.0271,23.959,24.0186,858300.0
2013-07-30 15:30:00,28.21,28.22,28.18,28.22,1851500.0,24.0186,24.0271,23.993,24.0271,1851500.0
2013-07-31 09:30:00,28.22,28.22,27.92,28.09,1312500.0,24.0271,24.0271,23.7717,23.9164,1312500.0
2013-07-31 10:00:00,28.09,28.29,28.01,28.27,775400.0,23.9164,24.0867,23.8483,24.0697,775400.0
2013-07-31 10:30:00,28.26,28.26,28.07,28.13,1053500.0,24.0612,24.0612,23.8994,23.9505,1053500.0
2013-07-31 11:00:00,28.12,28.12,28.0,28.0,633400.0,23.942,23.942,23.8398,23.8398,633400.0
2013-07-31 11:30:00,27.99,28.05,27.99,28.05,647700.0,23.8313,23.8824,23.8313,23.8824,647700.0
2013-07-31 12:00:00,28.05,28.1,27.99,28.05,624300.0,23.8824,23.9249,23.8313,23.8824,624300.0
2013-07-31 12:30:00,28.05,28.1,28.05,28.06,409800.0,23.8824,23.9249,23.8824,23.8909,409800.0
2013-07-31 13:00:00,28.07,28.1,28.02,28.06,363200.0,23.8994,23.9249,23.8568,23.8909,363200.0
2013-07-31 13:30:00,28.06,28.14,28.05,28.09,483200.0,23.8909,23.959,23.8824,23.9164,483200.0
2013-07-31 14:00:00,28.09,28.25,28.02,28.19,876300.0,23.9164,24.0526,23.8568,24.0016,876300.0
2013-07-31 14:30:00,28.19,28.56,28.18,28.55,1068600.0,24.0016,24.3166,23.993,24.3081,1068600.0
2013-07-31 15:00:00,28.55,28.57,28.4,28.49,1612200.0,24.3081,24.3251,24.1804,24.257,1612200.0
2013-07-31 15:30:00,28.49,28.5,28.26,28.28,2584900.0,24.257,24.2655,24.0612,24.0782,2584900.0
2013-08-01 09:30:00,28.95,29.1,28.75,28.93,2241900.0,24.6486,24.7763,24.4784,24.6316,2241900.0
2013-08-01 10:00:00,28.93,29.15,28.82,29.08,1402700.0,24.6316,24.8189,24.538,24.7593,1402700.0
2013-08-01 10:30:00,29.08,29.09,28.99,29.04,1292700.0,24.7593,24.7678,24.6827,24.7253,1292700.0
2013-08-01 11:00:00,29.04,29.09,29.04,29.06,612700.0,24.7253,24.7678,24.7253,24.7423,612700.0
2013-08-01 11:30:00,29.07,29.09,29.0,29.01,494600.0,24.7508,24.7678,24.6912,24.6997,494600.0
2013-08-01 12:00:00,29.01,29.15,28.96,29.14,703700.0,24.6997,24.8189,24.6571,24.8104,703700.0
2013-08-01 12:30:00,29.14,29.15,29.06,29.11,396400.0,24.8104,24.8189,24.7423,24.7849,396400.0
2013-08-01 13:00:00,29.12,29.16,29.06,29.14,482500.0,24.7934,24.8274,24.7423,24.8104,482500.0
2013-08-01 13:30:00,29.15,29.2,29.13,29.2,601000.0,24.8189,24.8615,24.8019,24.8615,601000.0
2013-08-01 14:00:00,29.19,29.23,29.17,29.2,948000.0,24.853,24.887,24.8359,24.8615,948000.0
2013-08-01 14:30:00,29.2,29.23,29.17,29.22,671400.0,24.8615,24.887,24.8359,24.8785,671400.0
2013-08-01 15:00:00,29.21,29.22,29.13,29.17,969500.0,24.87,24.8785,24.8019,24.8359,969500.0
2013-08-01 15:30:00,29.17,29.19,29.09,29.11,2380900.0,24.8359,24.853,24.7678,24.7849,2380900.0
2013-08-02 09:30:00,29.12,29.32,29.08,29.25,1229000.0,24.7934,24.9637,24.7593,24.9041,1229000.0
2013-08-02 10:00:00,29.25,29.42,29.24,29.35,945000.0,24.9041,25.0488,24.8955,24.9892,945000.0
2013-08-02 10:30:00,29.36,29.38,29.22,29.23,546300.0,24.9977,25.0147,24.8785,24.887,546300.0
2013-08-02 11:00:00,29.23,29.29,29.15,29.27,513800.0,24.887,24.9381,24.8189,24.9211,513800.0
2013-08-02 11:30:00,29.28,29.28,29.14,29.19,784900.0,24.9296,24.9296,24.8104,24.853,784900.0
2013-08-02 12:00:00,29.18,29.29,29.17,29.25,525800.0,24.8445,24.9381,24.8359,24.9041,525800.0
2013-08-02 12:30:00,29.26,29.31,29.24,29.29,338900.0,24.9126,24.9551,24.8955,24.9381,338900.0
2013-08-02 13:00:00,29.29,29.37,29.28,29.29,346400.0,24.9381,25.0062,24.9296,24.9381,346400.0
2013-08-02 13:30:00,29.29,29.32,29.27,29.28,485500.0,24.9381,24.9637,24.9211,24.9296,485500.0
2013-08-02 14:00:00,29.29,29.31,29.23,29.27,541100.0,24.9381,24.9551,24.887,24.9211,541100.0
2013-08-02 14:30:00,29.27,29.29,29.22,29.22,640500.0,24.9211,24.9381,24.8785,24.8785,640500.0
2013-08-02 15:00:00,29.22,29.3,29.22,29.26,710100.0,24.8785,24.9466,24.8785,24.9126,710100.0
2013-08-02 15:30:00,29.26,29.29,29.19,29.21,1755100.0,24.9126,24.9381,24.853,24.87,1755100.0
2013-08-05 09:30:00,29.17,29.25,28.91,29.2,1100600.0,24.8359,24.9041,24.6146,24.8615,1100600.0
2013-08-05 10:00:00,29.2,29.23,29.1,29.19,782700.0,24.8615,24.887,24.7763,24.853,782700.0
2013-08-05 10:30:00,29.19,29.22,29.09,29.15,459100.0,24.853,24.8785,24.7678,24.8189,459100.0
2013-08-05 11:00:00,29.15,29.15,28.96,29.0,509800.0,24.8189,24.8189,24.6571,24.6912,509800.0
2013-08-05 11:30:00,29.0,29.04,28.95,29.02,363200.0,24.6912,24.7253,24.6486,24.7082,363200.0
2013-08-05 12:00:00,29.01,29.07,29.0,29.06,372900.0,24.6997,24.7508,24.6912,24.7423,372900.0
2013-08-05 12:30:00,29.06,29.1,28.99,29.05,372600.0,24.7423,24.7763,24.6827,24.7338,372600.0
2013-08-05 13:00:00,29.05,29.11,28.98,29.0,747600.0,24.7338,24.7849,24.6742,24.6912,747600.0
2013-08-05 13:30:00,29.01,29.03,28.97,28.98,445700.0,24.6997,24.7167,24.6657,24.6742,445700.0
2013-08-05 14:00:00,28.99,29.0,28.93,28.98,348100.0,24.6827,24.6912,24.6316,24.6742,348100.0
2013-08-05 14:30:00,28.98,29.02,28.94,28.95,401200.0,24.6742,24.7082,24.6401,24.6486,401200.0
2013-08-05 15:00:00,28.95,28.98,28.92,28.97,451700.0,24.6486,24.6742,24.6231,24.6657,451700.0
2013-08-05 15:30:00,28.96,29.02,28.93,29.01,1419700.0,24.6571,24.7082,24.6316,24.6997,1419700.0
2013-08-06 09:30:00,29.32,29.49,29.12,29.46,2810000.0,24.9637,25.1084,24.7934,25.0829,2810000.0
2013-08-06 10:00:00,29.46,29.47,29.26,29.43,1831200.0,25.0829,25.0914,24.9126,25.0573,1831200.0
2013-08-06 10:30:00,29.42,29.43,29.23,29.24,1027900.0,25.0488,25.0573,24.887,24.8955,1027900.0
2013-08-06 11:00:00,29.24,29.29,29.16,29.28,724400.0,24.8955,24.9381,24.8274,24.9296,724400.0
2013-08-06 11:30:00,29.29,29.29,29.17,29.27,523800.0,24.9381,24.9381,24.8359,24.9211,523800.0
2013-08-06 12:00:00,29.27,29.32,29.19,29.19,504400.0,24.9211,24.9637,24.853,24.853,504400.0
2013-08-06 12:30:00,29.19,29.32,29.13,29.29,550600.0,24.853,24.9637,24.8019,24.9381,550600.0
2013-08-06 13:00:00,29.29,29.32,29.26,29.32,515100.0,24.9381,24.9637,24.9126,24.9637,515100.0
2013-08-06 13:30:00,29.32,29.34,29.23,29.33,1064300.0,24.9637,24.9807,24.887,24.9722,1064300.0
2013-08-06 14:00:00,29.32,29.33,29.22,29.27,550400.0,24.9637,24.9722,24.8785,24.9211,550400.0
2013-08-06 14:30:00,29.28,29.29,29.2,29.27,461500.0,24.9296,24.9381,24.8615,24.9211,461500.0
2013-08-06 15:00:00,29.27,29.29,29.2,29.23,713400.0,24.9211,24.9381,24.8615,24.887,713400.0
2013-08-06 15:30:00,29.23,29.23,29.14,29.17,1879700.0,24.887,24.887,24.8104,24.8359,1879700.0
2013-08-07 09:30:00,29.01,29.73,28.96,29.52,4698500.0,24.6997,25.3127,24.6571,25.1339,4698500.0
2013-08-07 10:00:00,29.53,29.56,29.3,29.36,1939400.0,25.1425,25.168,24.9466,24.9977,1939400.0
2013-08-07 10:30:00,29.35,29.69,29.3,29.54,1355100.0,24.9892,25.2787,24.9466,25.151,1355100.0
2013-08-07 11:00:00,29.55,29.93,29.55,29.85,1976000.0,25.1595,25.483,25.1595,25.4149,1976000.0
2013-08-07 11:30:00,29.85,29.86,29.65,29.73,906300.0,25.4149,25.4234,25.2446,25.3127,906300.0
2013-08-07 12:00:00,29.73,29.74,29.64,29.67,534500.0,25.3127,25.3213,25.2361,25.2617,534500.0
2013-08-07 12:30:00,29.67,29.85,29.65,29.84,741400.0,25.2617,25.4149,25.2446,25.4064,741400.0
2013-08-07 13:00:00,29.83,29.89,29.81,29.87,932100.0,25.3979,25.449,25.3809,25.4319,932100.0
2013-08-07 13:30:00,29.87,29.89,29.7,29.73,639700.0,25.4319,25.449,25.2872,25.3127,639700.0
2013-08-07 14:00:00,29.73,29.75,29.64,29.67,699200.0,25.3127,25.3298,25.2361,25.2617,699200.0
2013-08-07 14:30:00,29.67,29.72,29.6,29.61,607700.0,25.2617,25.3042,25.2021,25.2106,607700.0
2013-08-07 15:00:00,29.62,29.71,29.59,29.6,744300.0,25.2191,25.2957,25.1935,25.2021,744300.0
2013-08-07 15:30:00,29.6,29.61,29.42,29.42,1885000.0,25.2021,25.2106,25.0488,25.0488,1885000.0
2013-08-08 09:30:00,30.07,30.51,30.07,30.41,4324400.0,25.6022,25.9769,25.6022,25.8917,4324400.0
2013-08-08 10:00:00,30.41,30.49,30.21,30.3,1940600.0,25.8917,25.9598,25.7214,25.7981,1940600.0
2013-08-08 10:30:00,30.29,30.36,30.19,30.35,1740100.0,25.7895,25.8491,25.7044,25.8406,1740100.0
2013-08-08 11:00:00,30.34,30.73,30.33,30.72,2899300.0,25.8321,26.1642,25.8236,26.1557,2899300.0
2013-08-08 11:30:00,30.73,30.78,30.59,30.71,1899100.0,26.1642,26.2067,26.045,26.1471,1899100.0
2013-08-08 12:00:00,30.71,30.91,30.71,30.84,2155000.0,26.1471,26.3174,26.1471,26.2578,2155000.0
2013-08-08 12:30:00,30.84,30.92,30.77,30.9,922300.0,26.2578,26.3259,26.1982,26.3089,922300.0
2013-08-08 13:00:00,30.91,31.04,30.79,30.84,1464600.0,26.3174,26.4281,26.2153,26.2578,1464600.0
2013-08-08 13:30:00,30.85,30.94,30.78,30.91,1088300.0,26.2663,26.343,26.2067,26.3174,1088300.0
2013-08-08 14:00:00,30.91,31.08,30.89,31.07,993500.0,26.3174,26.4622,26.3004,26.4536,993500.0
2013-08-08 14:30:00,31.07,31.14,30.99,30.99,1388000.0,26.4536,26.5132,26.3855,26.3855,1388000.0
2013-08-08 15:00:00,30.99,31.02,30.8,30.89,1341300.0,26.3855,26.4111,26.2238,26.3004,1341300.0
2013-08-08 15:30:00,30.89,30.93,30.8,30.81,3245900.0,26.3004,26.3344,26.2238,26.2323,3245900.0
2013-08-09 09:30:00,31.11,31.95,31.0,31.7,6232200.0,26.4877,27.2029,26.394,26.99,6232200.0
2013-08-09 10:00:00,31.7,31.84,31.53,31.58,3069600.0,26.99,27.1092,26.8453,26.8879,3069600.0
2013-08-09 10:30:00,31.58,31.67,31.52,31.61,2372600.0,26.8879,26.9645,26.8368,26.9134,2372600.0
2013-08-09 11:00:00,31.62,31.76,31.55,31.61,1564200.0,26.9219,27.0411,26.8623,26.9134,1564200.0
2013-08-09 11:30:00,31.6,31.82,31.55,31.81,1503600.0,26.9049,27.0922,26.8623,27.0837,1503600.0
2013-08-09 12:00:00,31.81,31.86,31.72,31.81,1122800.0,27.0837,27.1263,27.0071,27.0837,1122800.0
2013-08-09 12:30:00,31.81,31.84,31.73,31.74,897400.0,27.0837,27.1092,27.0156,27.0241,897400.0
2013-08-09 13:00:00,31.74,31.81,31.69,31.8,1055400.0,27.0241,27.0837,26.9815,27.0752,1055400.0
2013-08-09 13:30:00,31.79,31.85,31.74,31.76,1049600.0,27.0667,27.1178,27.0241,27.0411,1049600.0
2013-08-09 14:00:00,31.76,31.82,31.73,31.8,947700.0,27.0411,27.0922,27.0156,27.0752,947700.0
2013-08-09 14:30:00,31.8,31.88,31.78,31.88,865800.0,27.0752,27.1433,27.0582,27.1433,865800.0
2013-08-09 15:00:00,31.88,31.99,31.82,31.82,1564000.0,27.1433,27.237,27.0922,27.0922,1564000.0
2013-08-09 15:30:00,31.83,31.83,31.59,31.61,3136300.0,27.1007,27.1007,26.8964,26.9134,3136300.0
2013-08-12 09:30:00,31.77,31.93,31.61,31.72,2601400.0,27.0496,27.1859,26.9134,27.0071,2601400.0
2013-08-12 10:00:00,31.72,31.8,31.61,31.75,1175500.0,27.0071,27.0752,26.9134,27.0326,1175500.0
2013-08-12 10:30:00,31.76,31.95,31.76,31.88,1292800.0,27.0411,27.2029,27.0411,27.1433,1292800.0
2013-08-12 11:00:00,31.88,31.98,31.83,31.86,950800.0,27.1433,27.2284,27.1007,27.1263,950800.0
2013-08-12 11:30:00,31.86,31.87,31.63,31.65,1107500.0,27.1263,27.1348,26.9304,26.9475,1107500.0
2013-08-12 12:00:00,31.65,31.73,31.62,31.62,743600.0,26.9475,27.0156,26.9219,26.9219,743600.0
2013-08-12 12:30:00,31.62,31.79,31.61,31.79,540800.0,26.9219,27.0667,26.9134,27.0667,540800.0
2013-08-12 13:00:00,31.79,31.92,31.77,31.84,738800.0,27.0667,27.1774,27.0496,27.1092,738800.0
2013-08-12 13:30:00,31.84,31.9,31.77,31.8,615600.0,27.1092,27.1603,27.0496,27.0752,615600.0
2013-08-12 14:00:00,31.8,31.85,31.76,31.83,487100.0,27.0752,27.1178,27.0411,27.1007,487100.0
2013-08-12 14:30:00,31.83,31.85,31.77,31.83,488500.0,27.1007,27.1178,27.0496,27.1007,488500.0
2013-08-12 15:00:00,31.84,31.89,31.81,31.82,684000.0,27.1092,27.1518,27.0837,27.0922,684000.0
2013-08-12 15:30:00,31.81,31.85,31.74,31.84,1626100.0,27.0837,27.1178,27.0241,27.1092,1626100.0
2013-08-13 09:30:00,31.95,31.95,31.59,31.74,1863300.0,27.2029,27.2029,26.8964,27.0241,1863300.0
2013-08-13 10:00:00,31.75,31.76,31.41,31.49,1826100.0,27.0326,27.0411,26.7431,26.8112,1826100.0
2013-08-13 10:30:00,31.49,31.55,31.42,31.46,821700.0,26.8112,26.8623,26.7516,26.7857,821700.0
2013-08-13 11:00:00,31.46,31.5,31.29,31.4,708200.0,26.7857,26.8198,26.641,26.7346,708200.0
2013-08-13 11:30:00,31.4,31.41,31.26,31.35,682000.0,26.7346,26.7431,26.6154,26.692,682000.0
2013-08-13 12:00:00,31.35,31.39,31.29,31.37,465200.0,26.692,26.7261,26.641,26.7091,465200.0
2013-08-13 12:30:00,31.38,31.44,31.26,31.38,520100.0,26.7176,26.7687,26.6154,26.7176,520100.0
2013-08-13 13:00:00,31.38,31.42,31.31,31.33,514500.0,26.7176,26.7516,26.658,26.675,514500.0
2013-08-13 13:30:00,31.32,31.38,31.25,31.26,682300.0,26.6665,26.7176,26.6069,26.6154,682300.0
2013-08-13 14:00:00,31.27,31.3,31.09,31.12,1202400.0,26.6239,26.6495,26.4707,26.4962,1202400.0
2013-08-13 14:30:00,31.11,31.2,31.08,31.13,1236000.0,26.4877,26.5643,26.4622,26.5047,1236000.0
2013-08-13 15:00:00,31.13,31.23,31.08,31.18,868000.0,26.5047,26.5899,26.4622,26.5473,868000.0
2013-08-13 15:30:00,31.18,31.23,31.09,31.16,2220900.0,26.5473,26.5899,26.4707,26.5303,2220900.0
2013-08-14 09:30:00,31.29,31.56,31.24,31.4,1503800.0,26.641,26.8708,26.5984,26.7346,1503800.0
2013-08-14 10:00:00,31.4,31.78,31.33,31.75,1048600.0,26.7346,27.0582,26.675,27.0326,1048600.0
2013-08-14 10:30:00,31.75,31.78,31.5,31.58,1010700.0,27.0326,27.0582,26.8198,26.8879,1010700.0
2013-08-14 11:00:00,31.58,31.73,31.51,31.55,973100.0,26.8879,27.0156,26.8283,26.8623,973100.0
2013-08-14 11:30:00,31.55,31.65,31.52,31.62,614400.0,26.8623,26.9475,26.8368,26.9219,614400.0
2013-08-14 12:00:00,31.62,31.65,31.57,31.6,451400.0,26.9219,26.9475,26.8794,26.9049,451400.0
2013-08-14 12:30:00,31.6,31.72,31.59,31.71,518000.0,26.9049,27.0071,26.8964,26.9986,518000.0
2013-08-14 13:00:00,31.72,31.84,31.68,31.81,762300.0,27.0071,27.1092,26.973,27.0837,762300.0
2013-08-14 13:30:00,31.81,31.82,31.62,31.71,757000.0,27.0837,27.0922,26.9219,26.9986,757000.0
2013-08-14 14:00:00,31.71,31.71,31.64,31.69,517300.0,26.9986,26.9986,26.939,26.9815,517300.0
2013-08-14 14:30:00,31.68,31.76,31.68,31.72,582400.0,26.973,27.0411,26.973,27.0071,582400.0
2013-08-14 15:00:00,31.71,31.74,31.6,31.71,982900.0,26.9986,27.0241,26.9049,26.9986,982900.0
2013-08-14 15:30:00,31.71,31.71,31.58,31.6,1869900.0,26.9986,26.9986,26.8879,26.9049,1869900.0
2013-08-15 09:30:00,31.23,31.59,31.11,31.21,2055200.0,26.5899,26.8964,26.4877,26.5728,2055200.0
2013-08-15 10:00:00,31.22,31.38,31.13,31.38,1256900.0,26.5814,26.7176,26.5047,26.7176,1256900.0
2013-08-15 10:30:00,31.39,31.4,31.24,31.27,896600.0,26.7261,26.7346,26.5984,26.6239,896600.0
2013-08-15 11:00:00,31.26,31.45,31.26,31.41,507900.0,26.6154,26.7772,26.6154,26.7431,507900.0
2013-08-15 11:30:00,31.42,31.57,31.39,31.48,783000.0,26.7516,26.8794,26.7261,26.8027,783000.0
2013-08-15 12:00:00,31.48,31.7,31.48,31.68,932700.0,26.8027,26.99,26.8027,26.973,932700.0
2013-08-15 12:30:00,31.68,31.83,31.66,31.74,766000.0,26.973,27.1007,26.956,27.0241,766000.0
2013-08-15 13:00:00,31.74,32.06,31.7,31.75,1502600.0,27.0241,27.2966,26.99,27.0326,1502600.0
2013-08-15 13:30:00,31.75,31.94,31.74,31.88,748200.0,27.0326,27.1944,27.0241,27.1433,748200.0
2013-08-15 14:00:00,31.88,31.98,31.86,31.91,1085200.0,27.1433,27.2284,27.1263,27.1688,1085200.0
2013-08-15 14:30:00,31.91,32.01,31.9,31.95,893100.0,27.1688,27.254,27.1603,27.2029,893100.0
2013-08-15 15:00:00,31.96,31.99,31.78,31.86,1057100.0,27.2114,27.237,27.0582,27.1263,1057100.0
2013-08-15 15:30:00,31.86,31.95,31.8,31.93,1863800.0,27.1263,27.2029,27.0752,27.1859,1863800.0
2013-08-16 09:30:00,31.99,32.2,31.51,31.57,2651700.0,27.237,27.4158,26.8283,26.8794,2651700.0
2013-08-16 10:00:00,31.56,31.66,31.43,31.54,1388700.0,26.8708,26.956,26.7602,26.8538,1388700.0
2013-08-16 10:30:00,31.54,31.61,31.38,31.61,935400.0,26.8538,26.9134,26.7176,26.9134,935400.0
2013-08-16 11:00:00,31.61,31.74,31.52,31.66,1051700.0,26.9134,27.0241,26.8368,26.956,1051700.0
2013-08-16 11:30:00,31.65,31.76,31.63,31.72,683100.0,26.9475,27.0411,26.9304,27.0071,683100.0
2013-08-16 12:00:00,31.72,31.79,31.6,31.6,669700.0,27.0071,27.0667,26.9049,26.9049,669700.0
2013-08-16 12:30:00,31.6,31.67,31.54,31.55,503000.0,26.9049,26.9645,26.8538,26.8623,503000.0
2013-08-16 13:00:00,31.56,31.56,31.4,31.48,565700.0,26.8708,26.8708,26.7346,26.8027,565700.0
2013-08-16 13:30:00,31.48,31.52,31.39,31.48,418500.0,26.8027,26.8368,26.7261,26.8027,418500.0
2013-08-16 14:00:00,31.48,31.55,31.45,31.53,712800.0,26.8027,26.8623,26.7772,26.8453,712800.0
2013-08-16 14:30:00,31.53,31.53,31.43,31.48,636100.0,26.8453,26.8453,26.7602,26.8027,636100.0
2013-08-16 15:00:00,31.49,31.53,31.4,31.42,638700.0,26.8112,26.8453,26.7346,26.7516,638700.0
2013-08-16 15:30:00,31.42,31.58,31.4,31.54,2917600.0,26.7516,26.8879,26.7346,26.8538,2917600.0
2013-08-19 09:30:00,31.35,31.42,31.07,31.28,1466100.0,26.692,26.7516,26.4536,26.6324,1466100.0
2013-08-19 10:00:00,31.28,31.31,31.06,31.18,944100.0,26.6324,26.658,26.4451,26.5473,944100.0
2013-08-19 10:30:00,31.17,31.21,31.08,31.21,571900.0,26.5388,26.5728,26.4622,26.5728,571900.0
2013-08-19 11:00:00,31.21,31.34,31.18,31.27,615000.0,26.5728,26.6835,26.5473,26.6239,615000.0
2013-08-19 11:30:00,31.27,31.3,31.16,31.3,438800.0,26.6239,26.6495,26.5303,26.6495,438800.0
2013-08-19 12:00:00,31.3,31.34,31.2,31.21,393800.0,26.6495,26.6835,26.5643,26.5728,393800.0
2013-08-19 12:30:00,31.22,31.27,31.16,31.19,309600.0,26.5814,26.6239,26.5303,26.5558,309600.0
2013-08-19 13:00:00,31.19,31.2,31.08,31.1,357300.0,26.5558,26.5643,26.4622,26.4792,357300.0
2013-08-19 13:30:00,31.09,31.12,31.01,31.04,601700.0,26.4707,26.4962,26.4026,26.4281,601700.0
2013-08-19 14:00:00,31.05,31.14,31.05,31.13,399500.0,26.4366,26.5132,26.4366,26.5047,399500.0
2013-08-19 14:30:00,31.12,31.12,31.06,31.1,503900.0,26.4962,26.4962,26.4451,26.4792,503900.0
2013-08-19 15:00:00,31.1,31.1,30.86,30.95,1267100.0,26.4792,26.4792,26.2748,26.3515,1267100.0
2013-08-19 15:30:00,30.95,30.96,30.83,30.93,2449300.0,26.3515,26.36,26.2493,26.3344,2449300.0
2013-08-20 09:30:00,30.86,31.16,30.78,30.99,1109000.0,26.2748,26.5303,26.2067,26.3855,1109000.0
2013-08-20 10:00:00,30.98,31.25,30.95,31.0,1418000.0,26.377,26.6069,26.3515,26.394,1418000.0
2013-08-20 10:30:00,31.0,31.23,31.0,31.15,594000.0,26.394,26.5899,26.394,26.5218,594000.0
2013-08-20 11:00:00,31.14,31.21,31.09,31.17,575300.0,26.5132,26.5728,26.4707,26.5388,575300.0
2013-08-20 11:30:00,31.17,31.23,31.16,31.21,554700.0,26.5388,26.5899,26.5303,26.5728,554700.0
2013-08-20 12:00:00,31.2,31.22,31.13,31.21,353300.0,26.5643,26.5814,26.5047,26.5728,353300.0
2013-08-20 12:30:00,31.2,31.26,31.14,31.18,489400.0,26.5643,26.6154,26.5132,26.5473,489400.0
2013-08-20 13:00:00,31.17,31.23,31.1,31.12,350200.0,26.5388,26.5899,26.4792,26.4962,350200.0
2013-08-20 13:30:00,31.11,31.21,31.08,31.15,339900.0,26.4877,26.5728,26.4622,26.5218,339900.0
2013-08-20 14:00:00,31.15,31.2,31.1,31.13,289500.0,26.5218,26.5643,26.4792,26.5047,289500.0
2013-08-20 14:30:00,31.13,31.2,31.12,31.14,516000.0,26.5047,26.5643,26.4962,26.5132,516000.0
2013-08-20 15:00:00,31.14,31.22,31.13,31.17,372000.0,26.5132,26.5814,26.5047,26.5388,372000.0
2013-08-20 15:30:00,31.18,31.21,30.97,30.99,1359000.0,26.5473,26.5728,26.3685,26.3855,1359000.0
2013-08-21 09:30:00,30.8,30.83,30.52,30.63,1207200.0,26.2238,26.2493,25.9854,26.079,1207200.0
2013-08-21 10:00:00,30.62,30.7,30.56,30.65,703600.0,26.0705,26.1386,26.0194,26.0961,703600.0
2013-08-21 10:30:00,30.65,30.73,30.58,30.68,856900.0,26.0961,26.1642,26.0365,26.1216,856900.0
2013-08-21 11:00:00,30.68,30.71,30.55,30.56,568600.0,26.1216,26.1471,26.0109,26.0194,568600.0
2013-08-21 11:30:00,30.57,30.64,30.47,30.51,646900.0,26.0279,26.0875,25.9428,25.9769,646900.0
2013-08-21 12:00:00,30.51,30.51,30.42,30.46,499500.0,25.9769,25.9769,25.9002,25.9343,499500.0
2013-08-21 12:30:00,30.46,30.49,30.42,30.44,469900.0,25.9343,25.9598,25.9002,25.9173,469900.0
2013-08-21 13:00:00,30.43,30.49,30.34,30.45,671300.0,25.9087,25.9598,25.8321,25.9258,671300.0
2013-08-21 13:30:00,30.44,30.51,30.41,30.51,682300.0,25.9173,25.9769,25.8917,25.9769,682300.0
2013-08-21 14:00:00,30.51,30.51,30.21,30.4,1406200.0,25.9769,25.9769,25.7214,25.8832,1406200.0
2013-08-21 14:30:00,30.41,30.72,30.41,30.55,891400.0,25.8917,26.1557,25.8917,26.0109,891400.0
2013-08-21 15:00:00,30.55,30.61,30.48,30.48,928100.0,26.0109,26.062,25.9513,25.9513,928100.0
2013-08-21 15:30:00,30.49,30.57,30.34,30.35,2320600.0,25.9598,26.0279,25.8321,25.8406,2320600.0
2013-08-22 09:30:00,30.92,31.4,30.87,31.36,2424500.0,26.3259,26.7346,26.2834,26.7006,2424500.0
2013-08-22 10:00:00,31.36,31.5,31.35,31.4,1693600.0,26.7006,26.8198,26.692,26.7346,1693600.0
2013-08-22 10:30:00,31.4,31.53,31.26,31.29,1156300.0,26.7346,26.8453,26.6154,26.641,1156300.0
2013-08-22 11:00:00,31.28,31.36,31.19,31.24,550700.0,26.6324,26.7006,26.5558,26.5984,550700.0
2013-08-22 11:30:00,31.24,31.35,31.21,31.35,452900.0,26.5984,26.692,26.5728,26.692,452900.0
2013-08-22 12:00:00,31.35,31.47,31.34,31.43,464400.0,26.692,26.7942,26.6835,26.7602,464400.0
2013-08-22 12:30:00,31.42,31.48,31.3,31.39,316100.0,26.7516,26.8027,26.6495,26.7261,316100.0
2013-08-22 13:00:00,31.38,31.47,31.35,31.44,272500.0,26.7176,26.7942,26.692,26.7687,272500.0
2013-08-22 13:30:00,31.44,31.55,31.36,31.39,553900.0,26.7687,26.8623,26.7006,26.7261,553900.0
2013-08-22 14:00:00,31.38,31.47,31.38,31.47,263100.0,26.7176,26.7942,26.7176,26.7942,263100.0
2013-08-22 14:30:00,31.47,31.51,31.42,31.46,397000.0,26.7942,26.8283,26.7516,26.7857,397000.0
2013-08-22 15:00:00,31.46,31.57,31.4,31.55,597400.0,26.7857,26.8794,26.7346,26.8623,597400.0
2013-08-22 15:30:00,31.55,31.55,31.34,31.35,2306400.0,26.8623,26.8623,26.6835,26.692,2306400.0
2013-08-23 09:30:00,31.6,31.78,31.41,31.6,1257200.0,26.9049,27.0582,26.7431,26.9049,1257200.0
2013-08-23 10:00:00,31.58,31.96,31.54,31.89,1437200.0,26.8879,27.2114,26.8538,27.1518,1437200.0
2013-08-23 10:30:00,31.89,31.95,31.8,31.88,790900.0,27.1518,27.2029,27.0752,27.1433,790900.0
2013-08-23 11:00:00,31.87,31.93,31.78,31.83,736400.0,27.1348,27.1859,27.0582,27.1007,736400.0
2013-08-23 11:30:00,31.83,31.9,31.76,31.85,876700.0,27.1007,27.1603,27.0411,27.1178,876700.0
2013-08-23 12:00:00,31.85,31.87,31.74,31.74,521800.0,27.1178,27.1348,27.0241,27.0241,521800.0
2013-08-23 12:30:00,31.74,31.81,31.73,31.77,450700.0,27.0241,27.0837,27.0156,27.0496,450700.0
2013-08-23 13:00:00,31.77,31.8,31.72,31.76,335200.0,27.0496,27.0752,27.0071,27.0411,335200.0
2013-08-23 13:30:00,31.76,31.77,31.72,31.75,351200.0,27.0411,27.0496,27.0071,27.0326,351200.0
2013-08-23 14:00:00,31.76,31.76,31.68,31.73,398600.0,27.0411,27.0411,26.973,27.0156,398600.0
2013-08-23 14:30:00,31.73,31.89,31.72,31.89,751700.0,27.0156,27.1518,27.0071,27.1518,751700.0
2013-08-23 15:00:00,31.89,31.89,31.79,31.84,580200.0,27.1518,27.1518,27.0667,27.1092,580200.0
2013-08-23 15:30:00,31.84,31.87,31.78,31.78,1376100.0,27.1092,27.1348,27.0582,27.0582,1376100.0
2013-08-26 09:30:00,31.87,31.92,31.63,31.71,1392100.0,27.1348,27.1774,26.9304,26.9986,1392100.0
2013-08-26 10:00:00,31.71,31.74,31.57,31.73,936800.0,26.9986,27.0241,26.8794,27.0156,936800.0
2013-08-26 10:30:00,31.73,31.74,31.63,31.68,599400.0,27.0156,27.0241,26.9304,26.973,599400.0
2013-08-26 11:00:00,31.67,31.76,31.66,31.68,669000.0,26.9645,27.0411,26.956,26.973,669000.0
2013-08-26 11:30:00,31.68,31.73,31.56,31.57,739400.0,26.973,27.0156,26.8708,26.8794,739400.0
2013-08-26 12:00:00,31.58,31.61,31.5,31.52,484400.0,26.8879,26.9134,26.8198,26.8368,484400.0
2013-08-26 12:30:00,31.52,31.61,31.51,31.59,341400.0,26.8368,26.9134,26.8283,26.8964,341400.0
2013-08-26 13:00:00,31.6,31.69,31.59,31.62,527700.0,26.9049,26.9815,26.8964,26.9219,527700.0
2013-08-26 13:30:00,31.62,31.64,31.56,31.59,339800.0,26.9219,26.939,26.8708,26.8964,339800.0
2013-08-26 14:00:00,31.59,31.62,31.55,31.59,464700.0,26.8964,26.9219,26.8623,26.8964,464700.0
2013-08-26 14:30:00,31.58,31.64,31.56,31.61,556700.0,26.8879,26.939,26.8708,26.9134,556700.0
2013-08-26 15:00:00,31.61,31.64,31.41,31.47,878900.0,26.9134,26.939,26.7431,26.7942,878900.0
2013-08-26 15:30:00,31.46,31.61,31.45,31.5,1713600.0,26.7857,26.9134,26.7772,26.8198,1713600.0
2013-08-27 09:30:00,31.25,31.54,31.17,31.24,1290900.0,26.6069,26.8538,26.5388,26.5984,1290900.0
2013-08-27 10:00:00,31.23,31.3,31.05,31.05,1101600.0,26.5899,26.6495,26.4366,26.4366,1101600.0
2013-08-27 10:30:00,31.05,31.23,31.04,31.19,626800.0,26.4366,26.5899,26.4281,26.5558,626800.0
2013-08-27 11:00:00,31.2,31.23,30.94,31.0,1372200.0,26.5643,26.5899,26.343,26.394,1372200.0
2013-08-27 11:30:00,31.0,31.05,30.86,30.95,641100.0,26.394,26.4366,26.2748,26.3515,641100.0
2013-08-27 12:00:00,30.95,30.96,30.82,30.9,545400.0,26.3515,26.36,26.2408,26.3089,545400.0
2013-08-27 12:30:00,30.9,30.95,30.8,30.82,553400.0,26.3089,26.3515,26.2238,26.2408,553400.0
2013-08-27 13:00:00,30.81,30.86,30.7,30.72,707100.0,26.2323,26.2748,26.1386,26.1557,707100.0
2013-08-27 13:30:00,30.71,30.78,30.68,30.69,526500.0,26.1471,26.2067,26.1216,26.1301,526500.0
2013-08-27 14:00:00,30.68,30.69,30.57,30.6,674100.0,26.1216,26.1301,26.0279,26.0535,674100.0
2013-08-27 14:30:00,30.59,30.62,30.54,30.55,994600.0,26.045,26.0705,26.0024,26.0109,994600.0
2013-08-27 15:00:00,30.55,30.66,30.46,30.51,1321400.0,26.0109,26.1046,25.9343,25.9769,1321400.0
2013-08-27 15:30:00,30.51,30.64,30.43,30.63,2781200.0,25.9769,26.0875,25.9087,26.079,2781200.0
2013-08-28 09:30:00,30.62,30.87,30.57,30.58,1354000.0,26.0705,26.2834,26.0279,26.0365,1354000.0
2013-08-28 10:00:00,30.58,30.89,30.58,30.85,1036600.0,26.0365,26.3004,26.0365,26.2663,1036600.0
2013-08-28 10:30:00,30.85,30.93,30.76,30.81,705800.0,26.2663,26.3344,26.1897,26.2323,705800.0
2013-08-28 11:00:00,30.81,30.86,30.76,30.83,462800.0,26.2323,26.2748,26.1897,26.2493,462800.0
2013-08-28 11:30:00,30.83,30.92,30.8,30.88,460700.0,26.2493,26.3259,26.2238,26.2919,460700.0
2013-08-28 12:00:00,30.88,30.9,30.83,30.87,288100.0,26.2919,26.3089,26.2493,26.2834,288100.0
2013-08-28 12:30:00,30.88,30.9,30.84,30.87,277500.0,26.2919,26.3089,26.2578,26.2834,277500.0
2013-08-28 13:00:00,30.87,30.89,30.72,30.75,312600.0,26.2834,26.3004,26.1557,26.1812,312600.0
2013-08-28 13:30:00,30.75,30.78,30.7,30.77,299900.0,26.1812,26.2067,26.1386,26.1982,299900.0
2013-08-28 14:00:00,30.77,30.79,30.71,30.73,358500.0,26.1982,26.2153,26.1471,26.1642,358500.0
2013-08-28 14:30:00,30.73,30.73,30.54,30.57,676600.0,26.1642,26.1642,26.0024,26.0279,676600.0
2013-08-28 15:00:00,30.56,30.63,30.46,30.5,932200.0,26.0194,26.079,25.9343,25.9683,932200.0
2013-08-28 15:30:00,30.5,30.57,30.48,30.49,1281900.0,25.9683,26.0279,25.9513,25.9598,1281900.0
2013-08-29 09:30:00,30.44,30.54,30.25,30.45,1153300.0,25.9173,26.0024,25.7555,25.9258,1153300.0
2013-08-29 10:00:00,30.45,30.49,30.28,30.34,750800.0,25.9258,25.9598,25.781,25.8321,750800.0
2013-08-29 10:30:00,30.34,30.53,30.3,30.5,555700.0,25.8321,25.9939,25.7981,25.9683,555700.0
2013-08-29 11:00:00,30.5,30.59,30.42,30.56,455300.0,25.9683,26.045,25.9002,26.0194,455300.0
2013-08-29 11:30:00,30.56,30.7,30.56,30.66,401600.0,26.0194,26.1386,26.0194,26.1046,401600.0
2013-08-29 12:00:00,30.66,30.74,30.63,30.69,440300.0,26.1046,26.1727,26.079,26.1301,440300.0
2013-08-29 12:30:00,30.7,30.73,30.62,30.66,420200.0,26.1386,26.1642,26.0705,26.1046,420200.0
2013-08-29 13:00:00,30.65,30.66,30.58,30.59,390400.0,26.0961,26.1046,26.0365,26.045,390400.0
2013-08-29 13:30:00,30.58,30.58,30.48,30.49,317300.0,26.0365,26.0365,25.9513,25.9598,317300.0
2013-08-29 14:00:00,30.49,30.56,30.43,30.51,314100.0,25.9598,26.0194,25.9087,25.9769,314100.0
2013-08-29 14:30:00,30.51,30.52,30.39,30.45,666500.0,25.9769,25.9854,25.8747,25.9258,666500.0
2013-08-29 15:00:00,30.45,30.47,30.37,30.38,647700.0,25.9258,25.9428,25.8577,25.8662,647700.0
2013-08-29 15:30:00,30.38,30.44,30.3,30.42,1273700.0,25.8662,25.9173,25.7981,25.9002,1273700.0
2013-08-30 09:30:00,30.4,30.49,30.25,30.33,935800.0,25.8832,25.9598,25.7555,25.8236,935800.0
2013-08-30 10:00:00,30.33,30.39,30.2,30.38,557300.0,25.8236,25.8747,25.7129,25.8662,557300.0
2013-08-30 10:30:00,30.37,30.39,30.23,30.33,325200.0,25.8577,25.8747,25.7385,25.8236,325200.0
2013-08-30 11:00:00,30.33,30.42,30.25,30.38,392500.0,25.8236,25.9002,25.7555,25.8662,392500.0
2013-08-30 11:30:00,30.39,30.44,30.32,30.33,499100.0,25.8747,25.9173,25.8151,25.8236,499100.0
2013-08-30 12:00:00,30.33,30.39,30.3,30.38,249900.0,25.8236,25.8747,25.7981,25.8662,249900.0
2013-08-30 12:30:00,30.38,30.39,30.22,30.23,302700.0,25.8662,25.8747,25.7299,25.7385,302700.0
2013-08-30 13:00:00,30.23,30.37,30.17,30.26,554300.0,25.7385,25.8577,25.6874,25.764,554300.0
2013-08-30 13:30:00,30.26,30.31,30.22,30.22,223300.0,25.764,25.8066,25.7299,25.7299,223300.0
2013-08-30 14:00:00,30.23,30.24,30.13,30.17,416700.0,25.7385,25.747,25.6533,25.6874,416700.0
2013-08-30 14:30:00,30.17,30.2,30.13,30.13,304100.0,25.6874,25.7129,25.6533,25.6533,304100.0
2013-08-30 15:00:00,30.14,30.19,30.1,30.17,463700.0,25.6618,25.7044,25.6278,25.6874,463700.0
2013-08-30 15:30:00,30.17,30.24,30.13,30.21,1199800.0,25.6874,25.747,25.6533,25.7214,1199800.0
2013-09-03 09:30:00,31.05,31.16,30.96,31.05,2105900.0,26.4366,26.5303,26.36,26.4366,2105900.0
2013-09-03 10:00:00,31.04,31.25,31.0,31.15,1300000.0,26.4281,26.6069,26.394,26.5218,1300000.0
2013-09-03 10:30:00,31.14,31.15,30.96,30.99,744700.0,26.5132,26.5218,26.36,26.3855,744700.0
2013-09-03 11:00:00,30.99,31.05,30.94,30.98,627400.0,26.3855,26.4366,26.343,26.377,627400.0
2013-09-03 11:30:00,30.97,31.08,30.96,31.02,893500.0,26.3685,26.4622,26.36,26.4111,893500.0
2013-09-03 12:00:00,31.03,31.08,31.03,31.07,453400.0,26.4196,26.4622,26.4196,26.4536,453400.0
2013-09-03 12:30:00,31.07,31.13,31.01,31.01,848400.0,26.4536,26.5047,26.4026,26.4026,848400.0
2013-09-03 13:00:00,31.01,31.09,31.0,31.02,607300.0,26.4026,26.4707,26.394,26.4111,607300.0
2013-09-03 13:30:00,31.02,31.05,31.0,31.04,465000.0,26.4111,26.4366,26.394,26.4281,465000.0
2013-09-03 14:00:00,31.05,31.06,31.03,31.05,544800.0,26.4366,26.4451,26.4196,26.4366,544800.0
2013-09-03 14:30:00,31.05,31.07,30.97,31.05,752000.0,26.4366,26.4536,26.3685,26.4366,752000.0
2013-09-03 15:00:00,31.04,31.18,31.04,31.17,708400.0,26.4281,26.5473,26.4281,26.5388,708400.0
2013-09-03 15:30:00,31.17,31.19,31.1,31.13,2223900.0,26.5388,26.5558,26.4792,26.5047,2223900.0
2013-09-04 09:30:00,30.73,30.91,30.64,30.71,1344200.0,26.1642,26.3174,26.0875,26.1471,1344200.0
2013-09-04 10:00:00,30.71,30.89,30.63,30.89,874200.0,26.1471,26.3004,26.079,26.3004,874200.0
2013-09-04 10:30:00,30.89,30.9,30.81,30.89,617700.0,26.3004,26.3089,26.2323,26.3004,617700.0
2013-09-04 11:00:00,30.89,30.93,30.86,30.9,516000.0,26.3004,26.3344,26.2748,26.3089,516000.0
2013-09-04 11:30:00,30.9,30.92,30.82,30.84,459200.0,26.3089,26.3259,26.2408,26.2578,459200.0
2013-09-04 12:00:00,30.85,30.86,30.79,30.82,328800.0,26.2663,26.2748,26.2153,26.2408,328800.0
2013-09-04 12:30:00,30.81,30.93,30.81,30.9,358600.0,26.2323,26.3344,26.2323,26.3089,358600.0
2013-09-04 13:00:00,30.91,30.95,30.86,30.95,295400.0,26.3174,26.3515,26.2748,26.3515,295400.0
2013-09-04 13:30:00,30.95,30.95,30.85,30.85,371100.0,26.3515,26.3515,26.2663,26.2663,371100.0
2013-09-04 14:00:00,30.85,30.9,30.83,30.89,302400.0,26.2663,26.3089,26.2493,26.3004,302400.0
2013-09-04 14:30:00,30.88,30.94,30.86,30.89,313500.0,26.2919,26.343,26.2748,26.3004,313500.0
2013-09-04 15:00:00,30.89,30.93,30.85,30.9,634900.0,26.3004,26.3344,26.2663,26.3089,634900.0
2013-09-04 15:30:00,30.9,31.15,30.89,31.09,1672900.0,26.3089,26.5218,26.3004,26.4707,1672900.0
2013-09-05 09:30:00,31.24,31.25,30.95,31.07,993700.0,26.5984,26.6069,26.3515,26.4536,993700.0
2013-09-05 10:00:00,31.06,31.07,30.91,30.96,574400.0,26.4451,26.4536,26.3174,26.36,574400.0
2013-09-05 10:30:00,30.96,30.96,30.85,30.86,461300.0,26.36,26.36,26.2663,26.2748,461300.0
2013-09-05 11:00:00,30.86,30.94,30.85,30.92,497500.0,26.2748,26.343,26.2663,26.3259,497500.0
2013-09-05 11:30:00,30.92,31.06,30.92,31.01,331500.0,26.3259,26.4451,26.3259,26.4026,331500.0
2013-09-05 12:00:00,31.01,31.03,30.97,30.98,211000.0,26.4026,26.4196,26.3685,26.377,211000.0
2013-09-05 12:30:00,30.98,30.99,30.95,30.97,238400.0,26.377,26.3855,26.3515,26.3685,238400.0
2013-09-05 13:00:00,30.97,31.01,30.96,31.0,162800.0,26.3685,26.4026,26.36,26.394,162800.0
2013-09-05 13:30:00,31.01,31.06,31.0,31.01,210900.0,26.4026,26.4451,26.394,26.4026,210900.0
2013-09-05 14:00:00,31.01,31.02,30.94,30.95,297200.0,26.4026,26.4111,26.343,26.3515,297200.0
2013-09-05 14:30:00,30.94,30.96,30.85,30.95,610000.0,26.343,26.36,26.2663,26.3515,610000.0
2013-09-05 15:00:00,30.94,30.95,30.83,30.87,455100.0,26.343,26.3515,26.2493,26.2834,455100.0
2013-09-05 15:30:00,30.87,30.89,30.77,30.78,1490100.0,26.2834,26.3004,26.1982,26.2067,1490100.0
2013-09-06 09:30:00,31.15,31.37,31.06,31.3,1893700.0,26.5218,26.7091,26.4451,26.6495,1893700.0
2013-09-06 10:00:00,31.3,31.33,31.15,31.22,888400.0,26.6495,26.675,26.5218,26.5814,888400.0
2013-09-06 10:30:00,31.23,31.32,31.23,31.26,542400.0,26.5899,26.6665,26.5899,26.6154,542400.0
2013-09-06 11:00:00,31.27,31.37,31.27,31.36,420800.0,26.6239,26.7091,26.6239,26.7006,420800.0
2013-09-06 11:30:00,31.36,31.42,31.31,31.32,365000.0,26.7006,26.7516,26.658,26.6665,365000.0
2013-09-06 12:00:00,31.33,31.41,31.32,31.37,319800.0,26.675,26.7431,26.6665,26.7091,319800.0
2013-09-06 12:30:00,31.37,31.41,31.33,31.36,280200.0,26.7091,26.7431,26.675,26.7006,280200.0
2013-09-06 13:00:00,31.36,31.41,31.35,31.37,309200.0,26.7006,26.7431,26.692,26.7091,309200.0
2013-09-06 13:30:00,31.37,31.4,31.33,31.36,321600.0,26.7091,26.7346,26.675,26.7006,321600.0
2013-09-06 14:00:00,31.36,31.38,31.33,31.35,355200.0,26.7006,26.7176,26.675,26.692,355200.0
2013-09-06 14:30:00,31.35,31.44,31.33,31.38,703600.0,26.692,26.7687,26.675,26.7176,703600.0
2013-09-06 15:00:00,31.39,31.4,31.25,31.26,561900.0,26.7261,26.7346,26.6069,26.6154,561900.0
2013-09-06 15:30:00,31.26,31.26,31.13,31.17,1217000.0,26.6154,26.6154,26.5047,26.5388,1217000.0
2013-09-09 09:30:00,31.37,31.6,31.33,31.51,1268900.0,26.7091,26.9049,26.675,26.8283,1268900.0
2013-09-09 10:00:00,31.52,31.79,31.52,31.65,826200.0,26.8368,27.0667,26.8368,26.9475,826200.0
2013-09-09 10:30:00,31.65,31.67,31.56,31.63,466000.0,26.9475,26.9645,26.8708,26.9304,466000.0
2013-09-09 11:00:00,31.63,31.73,31.61,31.7,452700.0,26.9304,27.0156,26.9134,26.99,452700.0
2013-09-09 11:30:00,31.7,31.75,31.65,31.7,348200.0,26.99,27.0326,26.9475,26.99,348200.0
2013-09-09 12:00:00,31.7,31.76,31.69,31.75,271900.0,26.99,27.0411,26.9815,27.0326,271900.0
2013-09-09 12:30:00,31.74,31.78,31.72,31.73,448400.0,27.0241,27.0582,27.0071,27.0156,448400.0
2013-09-09 13:00:00,31.73,31.77,31.69,31.75,370500.0,27.0156,27.0496,26.9815,27.0326,370500.0
2013-09-09 13:30:00,31.75,31.79,31.71,31.79,395700.0,27.0326,27.0667,26.9986,27.0667,395700.0
2013-09-09 14:00:00,31.79,31.86,31.78,31.83,495200.0,27.0667,27.1263,27.0582,27.1007,495200.0
2013-09-09 14:30:00,31.83,31.89,31.81,31.85,731900.0,27.1007,27.1518,27.0837,27.1178,731900.0
2013-09-09 15:00:00,31.86,31.94,31.85,31.91,729400.0,27.1263,27.1944,27.1178,27.1688,729400.0
2013-09-09 15:30:00,31.92,31.96,31.84,31.85,1800800.0,27.1774,27.2114,27.1092,27.1178,1800800.0
2013-09-10 09:30:00,32.11,32.15,31.8,31.92,2434000.0,27.3391,27.3732,27.0752,27.1774,2434000.0
2013-09-10 10:00:00,31.93,32.02,31.87,31.96,950900.0,27.1859,27.2625,27.1348,27.2114,950900.0
2013-09-10 10:30:00,31.96,32.06,31.94,32.03,556700.0,27.2114,27.2966,27.1944,27.271,556700.0
2013-09-10 11:00:00,32.03,32.05,31.81,31.87,664600.0,27.271,27.288,27.0837,27.1348,664600.0
2013-09-10 11:30:00,31.87,31.89,31.77,31.81,500200.0,27.1348,27.1518,27.0496,27.0837,500200.0
2013-09-10 12:00:00,31.81,31.9,31.79,31.88,398400.0,27.0837,27.1603,27.0667,27.1433,398400.0
2013-09-10 12:30:00,31.89,31.95,31.85,31.95,350000.0,27.1518,27.2029,27.1178,27.2029,350000.0
2013-09-10 13:00:00,31.95,31.96,31.85,31.93,380000.0,27.2029,27.2114,27.1178,27.1859,380000.0
2013-09-10 13:30:00,31.93,31.94,31.79,31.8,711500.0,27.1859,27.1944,27.0667,27.0752,711500.0
2013-09-10 14:00:00,31.8,31.86,31.73,31.85,584700.0,27.0752,27.1263,27.0156,27.1178,584700.0
2013-09-10 14:30:00,31.85,31.95,31.81,31.95,453100.0,27.1178,27.2029,27.0837,27.2029,453100.0
2013-09-10 15:00:00,31.95,32.03,31.95,32.01,713000.0,27.2029,27.271,27.2029,27.254,713000.0
2013-09-10 15:30:00,32.02,32.02,31.93,31.94,1554800.0,27.2625,27.2625,27.1859,27.1944,1554800.0
2013-09-11 09:30:00,31.9,32.33,31.9,32.23,1469200.0,27.1603,27.5264,27.1603,27.4413,1469200.0
2013-09-11 10:00:00,32.22,32.27,31.91,32.08,1275800.0,27.4328,27.4754,27.1688,27.3136,1275800.0
2013-09-11 10:30:00,32.08,32.13,32.03,32.09,711900.0,27.3136,27.3562,27.271,27.3221,711900.0
2013-09-11 11:00:00,32.09,32.38,32.08,32.29,1218400.0,27.3221,27.569,27.3136,27.4924,1218400.0
2013-09-11 11:30:00,32.29,32.48,32.29,32.38,860900.0,27.4924,27.6542,27.4924,27.569,860900.0
2013-09-11 12:00:00,32.38,32.43,32.3,32.43,648800.0,27.569,27.6116,27.5009,27.6116,648800.0
2013-09-11 12:30:00,32.43,32.55,32.39,32.54,748000.0,27.6116,27.7138,27.5775,27.7052,748000.0
2013-09-11 13:00:00,32.53,32.95,32.53,32.94,1925800.0,27.6967,28.0543,27.6967,28.0458,1925800.0
2013-09-11 13:30:00,32.93,32.99,32.9,32.98,1379100.0,28.0373,28.0884,28.0117,28.0799,1379100.0
2013-09-11 14:00:00,32.98,33.04,32.79,32.82,1229400.0,28.0799,28.1309,27.9181,27.9436,1229400.0
2013-09-11 14:30:00,32.82,32.88,32.76,32.77,758800.0,27.9436,27.9947,27.8925,27.9011,758800.0
2013-09-11 15:00:00,32.77,32.87,32.71,32.85,1099000.0,27.9011,27.9862,27.85,27.9692,1099000.0
2013-09-11 15:30:00,32.85,32.95,32.78,32.84,2722500.0,27.9692,28.0543,27.9096,27.9607,2722500.0
2013-09-12 09:30:00,32.45,33.2,32.38,32.94,5046700.0,27.6286,28.2672,27.569,28.0458,5046700.0
2013-09-12 10:00:00,32.94,32.94,32.55,32.83,1800400.0,28.0458,28.0458,27.7138,27.9521,1800400.0
2013-09-12 10:30:00,32.83,32.93,32.62,32.91,1294400.0,27.9521,28.0373,27.7734,28.0203,1294400.0
2013-09-12 11:00:00,32.91,33.0,32.82,32.87,881400.0,28.0203,28.0969,27.9436,27.9862,881400.0
2013-09-12 11:30:00,32.87,32.98,32.85,32.98,715200.0,27.9862,28.0799,27.9692,28.0799,715200.0
2013-09-12 12:00:00,32.98,33.0,32.82,32.87,720300.0,28.0799,28.0969,27.9436,27.9862,720300.0
2013-09-12 12:30:00,32.87,33.0,32.87,33.0,504000.0,27.9862,28.0969,27.9862,28.0969,504000.0
2013-09-12 13:00:00,33.0,33.13,32.95,33.08,860500.0,28.0969,28.2076,28.0543,28.165,860500.0
2013-09-12 13:30:00,33.07,33.17,33.07,33.17,641300.0,28.1565,28.2416,28.1565,28.2416,641300.0
2013-09-12 14:00:00,33.17,33.2,32.97,33.0,1072700.0,28.2416,28.2672,28.0713,28.0969,1072700.0
2013-09-12 14:30:00,33.01,33.18,32.99,33.12,987600.0,28.1054,28.2501,28.0884,28.1991,987600.0
2013-09-12 15:00:00,33.11,33.13,32.93,33.12,1096800.0,28.1905,28.2076,28.0373,28.1991,1096800.0
2013-09-12 15:30:00,33.12,33.19,33.04,33.16,2558700.0,28.1991,28.2587,28.1309,28.2331,2558700.0
2013-09-13 09:30:00,33.29,33.29,32.85,33.03,1966000.0,28.3438,28.3438,27.9692,28.1224,1966000.0
2013-09-13 10:00:00,33.03,33.18,33.01,33.11,1145700.0,28.1224,28.2501,28.1054,28.1905,1145700.0
2013-09-13 10:30:00,33.11,33.15,33.0,33.08,821100.0,28.1905,28.2246,28.0969,28.165,821100.0
2013-09-13 11:00:00,33.07,33.18,33.06,33.13,627100.0,28.1565,28.2501,28.148,28.2076,627100.0
2013-09-13 11:30:00,33.12,33.24,33.07,33.23,851300.0,28.1991,28.3012,28.1565,28.2927,851300.0
2013-09-13 12:00:00,33.24,33.26,33.14,33.15,530000.0,28.3012,28.3183,28.2161,28.2246,530000.0
2013-09-13 12:30:00,33.16,33.22,33.07,33.11,664300.0,28.2331,28.2842,28.1565,28.1905,664300.0
2013-09-13 13:00:00,33.11,33.15,33.0,33.07,874600.0,28.1905,28.2246,28.0969,28.1565,874600.0
2013-09-13 13:30:00,33.08,33.08,33.01,33.03,761600.0,28.165,28.165,28.1054,28.1224,761600.0
2013-09-13 14:00:00,33.03,33.04,32.94,32.97,1050400.0,28.1224,28.1309,28.0458,28.0713,1050400.0
2013-09-13 14:30:00,32.98,33.0,32.83,32.86,972300.0,28.0799,28.0969,27.9521,27.9777,972300.0
2013-09-13 15:00:00,32.86,33.02,32.85,32.96,1391500.0,27.9777,28.1139,27.9692,28.0628,1391500.0
2013-09-13 15:30:00,32.95,33.06,32.9,33.05,2760700.0,28.0543,28.148,28.0117,28.1395,2760700.0
2013-09-16 09:30:00,33.44,33.48,33.15,33.39,1986000.0,28.4715,28.5056,28.2246,28.4289,1986000.0
2013-09-16 10:00:00,33.37,33.41,33.3,33.37,973100.0,28.4119,28.446,28.3523,28.4119,973100.0
2013-09-16 10:30:00,33.38,33.39,33.22,33.27,823100.0,28.4204,28.4289,28.2842,28.3268,823100.0
2013-09-16 11:00:00,33.27,33.35,33.26,33.35,570800.0,28.3268,28.3949,28.3183,28.3949,570800.0
2013-09-16 11:30:00,33.35,33.45,33.29,33.45,603500.0,28.3949,28.48,28.3438,28.48,603500.0
2013-09-16 12:00:00,33.45,33.47,33.4,33.45,513500.0,28.48,28.4971,28.4375,28.48,513500.0
2013-09-16 12:30:00,33.45,33.48,33.44,33.45,495700.0,28.48,28.5056,28.4715,28.48,495700.0
2013-09-16 13:00:00,33.45,33.47,33.38,33.39,494300.0,28.48,28.4971,28.4204,28.4289,494300.0
2013-09-16 13:30:00,33.39,33.44,33.36,33.41,533300.0,28.4289,28.4715,28.4034,28.446,533300.0
2013-09-16 14:00:00,33.41,33.42,33.31,33.31,784500.0,28.446,28.4545,28.3608,28.3608,784500.0
2013-09-16 14:30:00,33.31,33.33,33.16,33.19,573800.0,28.3608,28.3779,28.2331,28.2587,573800.0
2013-09-16 15:00:00,33.18,33.26,33.18,33.22,778400.0,28.2501,28.3183,28.2501,28.2842,778400.0
2013-09-16 15:30:00,33.22,33.25,33.11,33.25,2007300.0,28.2842,28.3097,28.1905,28.3097,2007300.0
2013-09-17 09:30:00,33.24,33.6,33.22,33.49,1723900.0,28.3012,28.6077,28.2842,28.5141,1723900.0
2013-09-17 10:00:00,33.49,33.5,33.3,33.38,1095900.0,28.5141,28.5226,28.3523,28.4204,1095900.0
2013-09-17 10:30:00,33.38,33.59,33.28,33.58,833100.0,28.4204,28.5992,28.3353,28.5907,833100.0
2013-09-17 11:00:00,33.58,33.58,33.44,33.48,563800.0,28.5907,28.5907,28.4715,28.5056,563800.0
2013-09-17 11:30:00,33.47,33.49,33.41,33.49,430700.0,28.4971,28.5141,28.446,28.5141,430700.0
2013-09-17 12:00:00,33.49,33.5,33.45,33.48,400800.0,28.5141,28.5226,28.48,28.5056,400800.0
2013-09-17 12:30:00,33.48,33.49,33.43,33.46,370500.0,28.5056,28.5141,28.463,28.4885,370500.0
2013-09-17 13:00:00,33.46,33.48,33.41,33.41,347000.0,28.4885,28.5056,28.446,28.446,347000.0
2013-09-17 13:30:00,33.41,33.49,33.4,33.46,326900.0,28.446,28.5141,28.4375,28.4885,326900.0
2013-09-17 14:00:00,33.45,33.52,33.44,33.51,416700.0,28.48,28.5396,28.4715,28.5311,416700.0
2013-09-17 14:30:00,33.51,33.57,33.49,33.5,599700.0,28.5311,28.5822,28.5141,28.5226,599700.0
2013-09-17 15:00:00,33.49,33.51,33.43,33.47,427800.0,28.5141,28.5311,28.463,28.4971,427800.0
2013-09-17 15:30:00,33.46,33.54,33.42,33.53,1696200.0,28.4885,28.5567,28.4545,28.5481,1696200.0
2013-09-18 09:30:00,33.59,33.73,33.52,33.68,1358700.0,28.5992,28.7184,28.5396,28.6759,1358700.0
2013-09-18 10:00:00,33.68,33.72,33.6,33.7,1373200.0,28.6759,28.7099,28.6077,28.6929,1373200.0
2013-09-18 10:30:00,33.71,33.79,33.65,33.78,749800.0,28.7014,28.7695,28.6503,28.761,749800.0
2013-09-18 11:00:00,33.78,33.8,33.75,33.77,700900.0,28.761,28.778,28.7355,28.7525,700900.0
2013-09-18 11:30:00,33.77,33.86,33.74,33.82,754300.0,28.7525,28.8291,28.7269,28.7951,754300.0
2013-09-18 12:00:00,33.81,33.88,33.75,33.88,565700.0,28.7865,28.8461,28.7355,28.8461,565700.0
2013-09-18 12:30:00,33.88,33.9,33.83,33.88,505100.0,28.8461,28.8632,28.8036,28.8461,505100.0
2013-09-18 13:00:00,33.89,34.09,33.87,33.99,1421200.0,28.8547,29.0249,28.8376,28.9398,1421200.0
2013-09-18 13:30:00,33.99,34.02,33.85,33.96,855400.0,28.9398,28.9653,28.8206,28.9143,855400.0
2013-09-18 14:00:00,33.96,34.56,33.95,34.4,3454600.0,28.9143,29.4251,28.9057,29.2889,3454600.0
2013-09-18 14:30:00,34.4,34.74,34.37,34.73,2665300.0,29.2889,29.5784,29.2633,29.5698,2665300.0
2013-09-18 15:00:00,34.74,34.76,34.39,34.56,2075800.0,29.5784,29.5954,29.2804,29.4251,2075800.0
2013-09-18 15:30:00,34.56,34.63,34.47,34.53,3201300.0,29.4251,29.4847,29.3485,29.3996,3201300.0
2013-09-19 09:30:00,34.86,34.99,34.55,34.59,3099000.0,29.6805,29.7912,29.4166,29.4506,3099000.0
2013-09-19 10:00:00,34.57,34.84,34.51,34.84,1888500.0,29.4336,29.6635,29.3825,29.6635,1888500.0
2013-09-19 10:30:00,34.84,34.87,34.61,34.62,1159500.0,29.6635,29.689,29.4677,29.4762,1159500.0
2013-09-19 11:00:00,34.63,34.7,34.59,34.65,895700.0,29.4847,29.5443,29.4506,29.5017,895700.0
2013-09-19 11:30:00,34.64,34.72,34.59,34.71,917700.0,29.4932,29.5613,29.4506,29.5528,917700.0
2013-09-19 12:00:00,34.72,34.78,34.65,34.68,622200.0,29.5613,29.6124,29.5017,29.5273,622200.0
2013-09-19 12:30:00,34.68,34.7,34.41,34.47,733200.0,29.5273,29.5443,29.2974,29.3485,733200.0
2013-09-19 13:00:00,34.47,34.57,34.43,34.46,584900.0,29.3485,29.4336,29.3144,29.34,584900.0
2013-09-19 13:30:00,34.46,34.47,34.19,34.25,874500.0,29.34,29.3485,29.1101,29.1612,874500.0
2013-09-19 14:00:00,34.25,34.46,34.2,34.45,622200.0,29.1612,29.34,29.1186,29.3315,622200.0
2013-09-19 14:30:00,34.45,34.49,34.39,34.43,577300.0,29.3315,29.3655,29.2804,29.3144,577300.0
2013-09-19 15:00:00,34.44,34.7,34.43,34.68,1001300.0,29.3229,29.5443,29.3144,29.5273,1001300.0
2013-09-19 15:30:00,34.68,34.68,34.51,34.59,1438300.0,29.5273,29.5273,29.3825,29.4506,1438300.0
2013-09-20 09:30:00,34.75,34.79,34.26,34.43,2704800.0,29.5869,29.6209,29.1697,29.3144,2704800.0
2013-09-20 10:00:00,34.43,34.44,34.21,34.27,921500.0,29.3144,29.3229,29.1271,29.1782,921500.0
2013-09-20 10:30:00,34.27,34.35,34.2,34.32,486000.0,29.1782,29.2463,29.1186,29.2208,486000.0
2013-09-20 11:00:00,34.32,34.32,34.18,34.31,683900.0,29.2208,29.2208,29.1016,29.2123,683900.0
2013-09-20 11:30:00,34.31,34.32,34.08,34.11,814800.0,29.2123,29.2208,29.0164,29.042,814800.0
2013-09-20 12:00:00,34.11,34.11,33.85,33.93,952100.0,29.042,29.042,28.8206,28.8887,952100.0
2013-09-20 12:30:00,33.93,34.09,33.87,34.02,507500.0,28.8887,29.0249,28.8376,28.9653,507500.0
2013-09-20 13:00:00,34.02,34.04,33.88,33.95,593700.0,28.9653,28.9824,28.8461,28.9057,593700.0
2013-09-20 13:30:00,33.95,33.98,33.91,33.92,328800.0,28.9057,28.9313,28.8717,28.8802,328800.0
2013-09-20 14:00:00,33.93,33.95,33.88,33.94,571200.0,28.8887,28.9057,28.8461,28.8972,571200.0
2013-09-20 14:30:00,33.94,33.98,33.88,33.95,577600.0,28.8972,28.9313,28.8461,28.9057,577600.0
2013-09-20 15:00:00,33.95,34.0,33.9,33.9,574100.0,28.9057,28.9483,28.8632,28.8632,574100.0
2013-09-20 15:30:00,33.9,34.05,33.84,33.88,3482100.0,28.8632,28.9909,28.8121,28.8461,3482100.0
2013-09-23 09:30:00,34.02,34.36,33.87,34.15,1665300.0,28.9653,29.2548,28.8376,29.076,1665300.0
2013-09-23 10:00:00,34.16,34.17,33.95,34.01,966700.0,29.0845,29.0931,28.9057,28.9568,966700.0
2013-09-23 10:30:00,34.01,34.21,33.95,33.97,897700.0,28.9568,29.1271,28.9057,28.9228,897700.0
2013-09-23 11:00:00,33.97,34.07,33.94,33.99,410300.0,28.9228,29.0079,28.8972,28.9398,410300.0
2013-09-23 11:30:00,33.98,34.09,33.93,34.03,398300.0,28.9313,29.0249,28.8887,28.9739,398300.0
2013-09-23 12:00:00,34.03,34.08,33.94,33.98,441200.0,28.9739,29.0164,28.8972,28.9313,441200.0
2013-09-23 12:30:00,33.98,33.98,33.87,33.92,248000.0,28.9313,28.9313,28.8376,28.8802,248000.0
2013-09-23 13:00:00,33.92,33.93,33.82,33.86,283700.0,28.8802,28.8887,28.7951,28.8291,283700.0
2013-09-23 13:30:00,33.87,33.94,33.82,33.91,266500.0,28.8376,28.8972,28.7951,28.8717,266500.0
2013-09-23 14:00:00,33.92,33.93,33.81,33.84,382700.0,28.8802,28.8887,28.7865,28.8121,382700.0
2013-09-23 14:30:00,33.83,33.86,33.79,33.82,430200.0,28.8036,28.8291,28.7695,28.7951,430200.0
2013-09-23 15:00:00,33.82,33.85,33.73,33.78,810200.0,28.7951,28.8206,28.7184,28.761,810200.0
2013-09-23 15:30:00,33.79,33.79,33.69,33.78,2054300.0,28.7695,28.7695,28.6844,28.761,2054300.0
2013-09-24 09:30:00,33.5,33.65,33.32,33.61,1234000.0,28.5226,28.6503,28.3693,28.6163,1234000.0
2013-09-24 10:00:00,33.61,33.72,33.43,33.52,989600.0,28.6163,28.7099,28.463,28.5396,989600.0
2013-09-24 10:30:00,33.53,33.92,33.5,33.91,792000.0,28.5481,28.8802,28.5226,28.8717,792000.0
2013-09-24 11:00:00,33.91,33.95,33.73,33.78,748500.0,28.8717,28.9057,28.7184,28.761,748500.0
2013-09-24 11:30:00,33.77,33.87,33.75,33.85,481800.0,28.7525,28.8376,28.7355,28.8206,481800.0
2013-09-24 12:00:00,33.86,33.86,33.78,33.81,297500.0,28.8291,28.8291,28.761,28.7865,297500.0
2013-09-24 12:30:00,33.81,33.9,33.75,33.76,349100.0,28.7865,28.8632,28.7355,28.744,349100.0
2013-09-24 13:00:00,33.76,33.88,33.76,33.87,359400.0,28.744,28.8461,28.744,28.8376,359400.0
2013-09-24 13:30:00,33.88,33.97,33.87,33.88,430200.0,28.8461,28.9228,28.8376,28.8461,430200.0
2013-09-24 14:00:00,33.89,34.0,33.86,33.87,382700.0,28.8547,28.9483,28.8291,28.8376,382700.0
2013-09-24 14:30:00,33.88,33.95,33.86,33.9,339600.0,28.8461,28.9057,28.8291,28.8632,339600.0
2013-09-24 15:00:00,33.9,33.95,33.88,33.9,582500.0,28.8632,28.9057,28.8461,28.8632,582500.0
2013-09-24 15:30:00,33.89,33.89,33.73,33.74,1828200.0,28.8547,28.8547,28.7184,28.7269,1828200.0
2013-09-25 09:30:00,34.09,34.09,33.58,33.68,1389000.0,29.0249,29.0249,28.5907,28.6759,1389000.0
2013-09-25 10:00:00,33.68,33.78,33.62,33.72,895600.0,28.6759,28.761,28.6248,28.7099,895600.0
2013-09-25 10:30:00,33.71,33.93,33.66,33.93,764400.0,28.7014,28.8887,28.6588,28.8887,764400.0
2013-09-25 11:00:00,33.93,34.1,33.88,34.04,601500.0,28.8887,29.0335,28.8461,28.9824,601500.0
2013-09-25 11:30:00,34.04,34.12,34.01,34.02,703500.0,28.9824,29.0505,28.9568,28.9653,703500.0
2013-09-25 12:00:00,34.02,34.15,34.0,34.13,684000.0,28.9653,29.076,28.9483,29.059,684000.0
2013-09-25 12:30:00,34.14,34.27,34.12,34.26,618500.0,29.0675,29.1782,29.0505,29.1697,618500.0
2013-09-25 13:00:00,34.27,34.33,34.16,34.18,645600.0,29.1782,29.2293,29.0845,29.1016,645600.0
2013-09-25 13:30:00,34.17,34.2,34.06,34.12,761100.0,29.0931,29.1186,28.9994,29.0505,761100.0
2013-09-25 14:00:00,34.13,34.14,34.05,34.05,326800.0,29.059,29.0675,28.9909,28.9909,326800.0
2013-09-25 14:30:00,34.04,34.1,33.96,33.96,373100.0,28.9824,29.0335,28.9143,28.9143,373100.0
2013-09-25 15:00:00,33.97,34.09,33.92,33.93,507100.0,28.9228,29.0249,28.8802,28.8887,507100.0
2013-09-25 15:30:00,33.92,33.94,33.81,33.83,1240000.0,28.8802,28.8972,28.7865,28.8036,1240000.0
2013-09-26 09:30:00,34.0,34.15,33.96,34.11,642200.0,28.9483,29.076,28.9143,29.042,642200.0
2013-09-26 10:00:00,34.12,34.23,33.96,33.97,704600.0,29.0505,29.1441,28.9143,28.9228,704600.0
2013-09-26 10:30:00,33.97,34.01,33.86,33.88,428500.0,28.9228,28.9568,28.8291,28.8461,428500.0
2013-09-26 11:00:00,33.87,33.91,33.77,33.84,423500.0,28.8376,28.8717,28.7525,28.8121,423500.0
2013-09-26 11:30:00,33.84,33.94,33.84,33.91,233100.0,28.8121,28.8972,28.8121,28.8717,233100.0
2013-09-26 12:00:00,33.91,33.92,33.77,33.86,339700.0,28.8717,28.8802,28.7525,28.8291,339700.0
2013-09-26 12:30:00,33.86,33.91,33.81,33.86,280800.0,28.8291,28.8717,28.7865,28.8291,280800.0
2013-09-26 13:00:00,33.86,33.87,33.78,33.85,208900.0,28.8291,28.8376,28.761,28.8206,208900.0
2013-09-26 13:30:00,33.85,33.87,33.78,33.84,295200.0,28.8206,28.8376,28.761,28.8121,295200.0
2013-09-26 14:00:00,33.83,33.85,33.74,33.78,196400.0,28.8036,28.8206,28.7269,28.761,196400.0
2013-09-26 14:30:00,33.77,33.78,33.69,33.74,277700.0,28.7525,28.761,28.6844,28.7269,277700.0
2013-09-26 15:00:00,33.73,33.78,33.68,33.76,299500.0,28.7184,28.761,28.6759,28.744,299500.0
2013-09-26 15:30:00,33.77,33.89,33.76,33.86,879600.0,28.7525,28.8547,28.744,28.8291,879600.0
2013-09-27 09:30:00,33.56,33.81,33.49,33.6,942800.0,28.5737,28.7865,28.5141,28.6077,942800.0
2013-09-27 10:00:00,33.61,33.63,33.39,33.54,1037300.0,28.6163,28.6333,28.4289,28.5567,1037300.0
2013-09-27 10:30:00,33.54,33.66,33.49,33.49,586200.0,28.5567,28.6588,28.5141,28.5141,586200.0
2013-09-27 11:00:00,33.5,33.53,33.41,33.48,444100.0,28.5226,28.5481,28.446,28.5056,444100.0
2013-09-27 11:30:00,33.48,33.55,33.37,33.39,506500.0,28.5056,28.5652,28.4119,28.4289,506500.0
2013-09-27 12:00:00,33.38,33.46,33.32,33.4,410700.0,28.4204,28.4885,28.3693,28.4375,410700.0
2013-09-27 12:30:00,33.4,33.42,33.33,33.38,262500.0,28.4375,28.4545,28.3779,28.4204,262500.0
2013-09-27 13:00:00,33.39,33.39,33.33,33.38,383300.0,28.4289,28.4289,28.3779,28.4204,383300.0
2013-09-27 13:30:00,33.37,33.43,33.37,33.39,250900.0,28.4119,28.463,28.4119,28.4289,250900.0
2013-09-27 14:00:00,33.4,33.46,33.33,33.45,303900.0,28.4375,28.4885,28.3779,28.48,303900.0
2013-09-27 14:30:00,33.44,33.48,33.39,33.42,280100.0,28.4715,28.5056,28.4289,28.4545,280100.0
2013-09-27 15:00:00,33.43,33.46,33.39,33.43,480300.0,28.463,28.4885,28.4289,28.463,480300.0
2013-09-27 15:30:00,33.43,33.48,33.4,33.43,1163600.0,28.463,28.5056,28.4375,28.463,1163600.0
2013-09-30 09:30:00,32.97,33.0,32.33,32.92,2122500.0,28.0713,28.0969,27.5264,28.0288,2122500.0
2013-09-30 10:00:00,32.92,33.18,32.82,33.14,882900.0,28.0288,28.2501,27.9436,28.2161,882900.0
2013-09-30 10:30:00,33.14,33.25,33.1,33.18,639700.0,28.2161,28.3097,28.182,28.2501,639700.0
2013-09-30 11:00:00,33.18,33.24,33.08,33.19,497100.0,28.2501,28.3012,28.165,28.2587,497100.0
2013-09-30 11:30:00,33.19,33.25,33.16,33.22,322300.0,28.2587,28.3097,28.2331,28.2842,322300.0
2013-09-30 12:00:00,33.21,33.22,33.12,33.14,324100.0,28.2757,28.2842,28.1991,28.2161,324100.0
2013-09-30 12:30:00,33.14,33.15,33.06,33.07,315900.0,28.2161,28.2246,28.148,28.1565,315900.0
2013-09-30 13:00:00,33.06,33.19,33.03,33.06,443600.0,28.148,28.2587,28.1224,28.148,443600.0
2013-09-30 13:30:00,33.07,33.18,33.07,33.14,338300.0,28.1565,28.2501,28.1565,28.2161,338300.0
2013-09-30 14:00:00,33.15,33.18,33.1,33.14,410600.0,28.2246,28.2501,28.182,28.2161,410600.0
2013-09-30 14:30:00,33.14,33.19,33.08,33.08,508300.0,28.2161,28.2587,28.165,28.165,508300.0
2013-09-30 15:00:00,33.08,33.08,32.94,33.01,992700.0,28.165,28.165,28.0458,28.1054,992700.0
2013-09-30 15:30:00,33.01,33.1,32.96,33.07,1971800.0,28.1054,28.182,28.0628,28.1565,1971800.0
2013-10-01 09:30:00,32.48,32.72,32.39,32.65,1926300.0,27.6542,27.8585,27.5775,27.7989,1926300.0
2013-10-01 10:00:00,32.65,32.73,32.55,32.7,707400.0,27.7989,27.867,27.7138,27.8415,707400.0
2013-10-01 10:30:00,32.71,32.9,32.7,32.85,587300.0,27.85,28.0117,27.8415,27.9692,587300.0
2013-10-01 11:00:00,32.85,33.05,32.85,33.02,410600.0,27.9692,28.1395,27.9692,28.1139,410600.0
2013-10-01 11:30:00,33.02,33.12,33.0,33.03,387400.0,28.1139,28.1991,28.0969,28.1224,387400.0
2013-10-01 12:00:00,33.03,33.04,32.98,33.01,203100.0,28.1224,28.1309,28.0799,28.1054,203100.0
2013-10-01 12:30:00,33.01,33.03,32.92,33.0,287200.0,28.1054,28.1224,28.0288,28.0969,287200.0
2013-10-01 13:00:00,33.0,33.08,32.99,33.02,228300.0,28.0969,28.165,28.0884,28.1139,228300.0
2013-10-01 13:30:00,33.02,33.04,32.97,33.0,245000.0,28.1139,28.1309,28.0713,28.0969,245000.0
2013-10-01 14:00:00,33.01,33.01,32.87,32.91,300500.0,28.1054,28.1054,27.9862,28.0203,300500.0
2013-10-01 14:30:00,32.91,32.93,32.83,32.88,514200.0,28.0203,28.0373,27.9521,27.9947,514200.0
2013-10-01 15:00:00,32.87,32.9,32.7,32.74,640400.0,27.9862,28.0117,27.8415,27.8755,640400.0
2013-10-01 15:30:00,32.75,32.94,32.73,32.93,1395100.0,27.884,28.0458,27.867,28.0373,1395100.0
2013-10-02 09:30:00,32.89,33.22,32.78,33.1,1392300.0,28.0032,28.2842,27.9096,28.182,1392300.0
2013-10-02 10:00:00,33.1,33.31,33.01,33.26,862700.0,28.182,28.3608,28.1054,28.3183,862700.0
2013-10-02 10:30:00,33.26,33.48,33.21,33.36,997100.0,28.3183,28.5056,28.2757,28.4034,997100.0
2013-10-02 11:00:00,33.36,33.42,33.28,33.32,556200.0,28.4034,28.4545,28.3353,28.3693,556200.0
2013-10-02 11:30:00,33.32,33.35,33.24,33.27,466500.0,28.3693,28.3949,28.3012,28.3268,466500.0
2013-10-02 12:00:00,33.27,33.34,33.27,33.29,327800.0,28.3268,28.3864,28.3268,28.3438,327800.0
2013-10-02 12:30:00,33.29,33.42,33.28,33.42,379000.0,28.3438,28.4545,28.3353,28.4545,379000.0
2013-10-02 13:00:00,33.42,33.47,33.39,33.44,289800.0,28.4545,28.4971,28.4289,28.4715,289800.0
2013-10-02 13:30:00,33.45,33.51,33.43,33.44,498400.0,28.48,28.5311,28.463,28.4715,498400.0
2013-10-02 14:00:00,33.44,33.45,33.36,33.42,277200.0,28.4715,28.48,28.4034,28.4545,277200.0
2013-10-02 14:30:00,33.43,33.44,33.31,33.34,359200.0,28.463,28.4715,28.3608,28.3864,359200.0
2013-10-02 15:00:00,33.34,33.43,33.32,33.42,416500.0,28.3864,28.463,28.3693,28.4545,416500.0
2013-10-02 15:30:00,33.41,33.51,33.39,33.51,1460500.0,28.446,28.5311,28.4289,28.5311,1460500.0
2013-10-03 09:30:00,33.4,33.6,33.24,33.35,790600.0,28.4375,28.6077,28.3012,28.3949,790600.0
2013-10-03 10:00:00,33.35,33.46,33.17,33.21,1052800.0,28.3949,28.4885,28.2416,28.2757,1052800.0
2013-10-03 10:30:00,33.2,33.21,32.96,33.04,675100.0,28.2672,28.2757,28.0628,28.1309,675100.0
2013-10-03 11:00:00,33.04,33.1,32.98,33.0,447200.0,28.1309,28.182,28.0799,28.0969,447200.0
2013-10-03 11:30:00,33.0,33.06,32.85,32.86,592100.0,28.0969,28.148,27.9692,27.9777,592100.0
2013-10-03 12:00:00,32.86,32.93,32.76,32.93,444200.0,27.9777,28.0373,27.8925,28.0373,444200.0
2013-10-03 12:30:00,32.92,33.0,32.91,32.95,366200.0,28.0288,28.0969,28.0203,28.0543,366200.0
2013-10-03 13:00:00,32.96,33.05,32.92,33.03,405100.0,28.0628,28.1395,28.0288,28.1224,405100.0
2013-10-03 13:30:00,33.03,33.05,32.99,33.01,312300.0,28.1224,28.1395,28.0884,28.1054,312300.0
2013-10-03 14:00:00,33.02,33.03,32.92,33.01,486700.0,28.1139,28.1224,28.0288,28.1054,486700.0
2013-10-03 14:30:00,33.0,33.07,32.99,33.0,357200.0,28.0969,28.1565,28.0884,28.0969,357200.0
2013-10-03 15:00:00,32.99,33.01,32.95,32.99,449600.0,28.0884,28.1054,28.0543,28.0884,449600.0
2013-10-03 15:30:00,33.0,33.05,32.95,33.0,1174800.0,28.0969,28.1395,28.0543,28.0969,1174800.0
2013-10-04 09:30:00,33.23,33.59,33.12,33.56,1939300.0,28.2927,28.5992,28.1991,28.5737,1939300.0
2013-10-04 10:00:00,33.56,33.78,33.56,33.74,1772000.0,28.5737,28.761,28.5737,28.7269,1772000.0
2013-10-04 10:30:00,33.75,33.98,33.73,33.9,1113400.0,28.7355,28.9313,28.7184,28.8632,1113400.0
2013-10-04 11:00:00,33.9,33.91,33.78,33.85,844300.0,28.8632,28.8717,28.761,28.8206,844300.0
2013-10-04 11:30:00,33.84,33.94,33.82,33.9,441200.0,28.8121,28.8972,28.7951,28.8632,441200.0
2013-10-04 12:00:00,33.89,33.97,33.87,33.97,377800.0,28.8547,28.9228,28.8376,28.9228,377800.0
2013-10-04 12:30:00,33.96,34.01,33.87,33.93,729700.0,28.9143,28.9568,28.8376,28.8887,729700.0
2013-10-04 13:00:00,33.93,34.02,33.9,33.97,359500.0,28.8887,28.9653,28.8632,28.9228,359500.0
2013-10-04 13:30:00,33.97,34.01,33.92,33.93,302500.0,28.9228,28.9568,28.8802,28.8887,302500.0
2013-10-04 14:00:00,33.93,34.05,33.9,33.93,545700.0,28.8887,28.9909,28.8632,28.8887,545700.0
2013-10-04 14:30:00,33.93,33.95,33.86,33.93,401400.0,28.8887,28.9057,28.8291,28.8887,401400.0
2013-10-04 15:00:00,33.93,33.94,33.79,33.82,561800.0,28.8887,28.8972,28.7695,28.7951,561800.0
2013-10-04 15:30:00,33.81,33.84,33.73,33.79,1777600.0,28.7865,28.8121,28.7184,28.7695,1777600.0
2013-10-07 09:30:00,33.43,33.84,33.36,33.68,1015500.0,28.463,28.8121,28.4034,28.6759,1015500.0
2013-10-07 10:00:00,33.68,33.72,33.57,33.66,592700.0,28.6759,28.7099,28.5822,28.6588,592700.0
2013-10-07 10:30:00,33.66,33.69,33.56,33.59,456800.0,28.6588,28.6844,28.5737,28.5992,456800.0
2013-10-07 11:00:00,33.59,33.61,33.51,33.55,513100.0,28.5992,28.6163,28.5311,28.5652,513100.0
2013-10-07 11:30:00,33.54,33.59,33.42,33.43,556400.0,28.5567,28.5992,28.4545,28.463,556400.0
2013-10-07 12:00:00,33.43,33.59,33.43,33.5,345100.0,28.463,28.5992,28.463,28.5226,345100.0
2013-10-07 12:30:00,33.51,33.51,33.44,33.46,264600.0,28.5311,28.5311,28.4715,28.4885,264600.0
2013-10-07 13:00:00,33.46,33.52,33.44,33.5,255200.0,28.4885,28.5396,28.4715,28.5226,255200.0
2013-10-07 13:30:00,33.49,33.57,33.47,33.56,359300.0,28.5141,28.5822,28.4971,28.5737,359300.0
2013-10-07 14:00:00,33.57,33.6,33.5,33.55,350300.0,28.5822,28.6077,28.5226,28.5652,350300.0
2013-10-07 14:30:00,33.55,33.55,33.48,33.53,307300.0,28.5652,28.5652,28.5056,28.5481,307300.0
2013-10-07 15:00:00,33.53,33.55,33.45,33.48,384700.0,28.5481,28.5652,28.48,28.5056,384700.0
2013-10-07 15:30:00,33.48,33.48,33.41,33.43,1297100.0,28.5056,28.5056,28.446,28.463,1297100.0
2013-10-08 09:30:00,33.57,33.62,33.18,33.42,1100500.0,28.5822,28.6248,28.2501,28.4545,1100500.0
2013-10-08 10:00:00,33.42,33.45,33.31,33.39,707700.0,28.4545,28.48,28.3608,28.4289,707700.0
2013-10-08 10:30:00,33.38,33.39,33.15,33.21,678600.0,28.4204,28.4289,28.2246,28.2757,678600.0
2013-10-08 11:00:00,33.22,33.22,33.1,33.11,519500.0,28.2842,28.2842,28.182,28.1905,519500.0
2013-10-08 11:30:00,33.1,33.12,32.98,33.03,754000.0,28.182,28.1991,28.0799,28.1224,754000.0
2013-10-08 12:00:00,33.04,33.05,32.82,32.88,656200.0,28.1309,28.1395,27.9436,27.9947,656200.0
2013-10-08 12:30:00,32.87,33.01,32.83,32.97,586000.0,27.9862,28.1054,27.9521,28.0713,586000.0
2013-10-08 13:00:00,32.96,33.09,32.96,33.03,487300.0,28.0628,28.1735,28.0628,28.1224,487300.0
2013-10-08 13:30:00,33.05,33.08,32.93,32.95,370700.0,28.1395,28.165,28.0373,28.0543,370700.0
2013-10-08 14:00:00,32.95,32.98,32.87,32.95,499100.0,28.0543,28.0799,27.9862,28.0543,499100.0
2013-10-08 14:30:00,32.95,32.98,32.88,32.92,680200.0,28.0543,28.0799,27.9947,28.0288,680200.0
2013-10-08 15:00:00,32.92,33.0,32.82,32.98,789300.0,28.0288,28.0969,27.9436,28.0799,789300.0
2013-10-08 15:30:00,32.98,33.02,32.88,32.9,1614800.0,28.0799,28.1139,27.9947,28.0117,1614800.0
2013-10-09 09:30:00,32.8,32.8,32.55,32.67,1277300.0,27.9266,27.9266,27.7138,27.8159,1277300.0
2013-10-09 10:00:00,32.66,32.67,32.45,32.6,1143400.0,27.8074,27.8159,27.6286,27.7563,1143400.0
2013-10-09 10:30:00,32.59,32.64,32.5,32.52,520400.0,27.7478,27.7904,27.6712,27.6882,520400.0
2013-10-09 11:00:00,32.51,32.6,32.34,32.44,620700.0,27.6797,27.7563,27.535,27.6201,620700.0
2013-10-09 11:30:00,32.45,32.57,32.44,32.55,514700.0,27.6286,27.7308,27.6201,27.7138,514700.0
2013-10-09 12:00:00,32.55,32.63,32.54,32.6,286600.0,27.7138,27.7819,27.7052,27.7563,286600.0
2013-10-09 12:30:00,32.59,32.73,32.59,32.63,560000.0,27.7478,27.867,27.7478,27.7819,560000.0
2013-10-09 13:00:00,32.64,32.98,32.63,32.97,652700.0,27.7904,28.0799,27.7819,28.0713,652700.0
2013-10-09 13:30:00,32.97,33.16,32.97,33.07,846900.0,28.0713,28.2331,28.0713,28.1565,846900.0
2013-10-09 14:00:00,33.06,33.12,32.89,32.97,709400.0,28.148,28.1991,28.0032,28.0713,709400.0
2013-10-09 14:30:00,32.97,33.11,32.95,33.1,535000.0,28.0713,28.1905,28.0543,28.182,535000.0
2013-10-09 15:00:00,33.1,33.15,33.03,33.07,558000.0,28.182,28.2246,28.1224,28.1565,558000.0
2013-10-09 15:30:00,33.07,33.14,32.87,32.89,1580500.0,28.1565,28.2161,27.9862,28.0032,1580500.0
2013-10-10 09:30:00,33.01,33.03,32.68,32.89,1498700.0,28.3697,28.3869,28.0861,28.2666,1498700.0
2013-10-10 10:00:00,32.89,33.18,32.83,33.18,1072000.0,28.2666,28.5158,28.215,28.5158,1072000.0
2013-10-10 10:30:00,33.17,33.23,33.05,33.06,677000.0,28.5072,28.5588,28.4041,28.4127,677000.0
2013-10-10 11:00:00,33.05,33.11,32.97,33.07,463200.0,28.4041,28.4557,28.3353,28.4213,463200.0
2013-10-10 11:30:00,33.07,33.22,33.03,33.21,610400.0,28.4213,28.5502,28.3869,28.5416,610400.0
2013-10-10 12:00:00,33.21,33.34,33.19,33.29,551000.0,28.5416,28.6533,28.5244,28.6104,551000.0
2013-10-10 12:30:00,33.29,33.4,33.28,33.3,369500.0,28.6104,28.7049,28.6018,28.6189,369500.0
2013-10-10 13:00:00,33.3,33.3,33.23,33.25,350000.0,28.6189,28.6189,28.5588,28.576,350000.0
2013-10-10 13:30:00,33.25,33.35,33.22,33.34,339100.0,28.576,28.6619,28.5502,28.6533,339100.0
2013-10-10 14:00:00,33.34,33.34,33.21,33.24,236400.0,28.6533,28.6533,28.5416,28.5674,236400.0
2013-10-10 14:30:00,33.24,33.31,33.22,33.3,382000.0,28.5674,28.6275,28.5502,28.6189,382000.0
2013-10-10 15:00:00,33.3,33.49,33.29,33.33,914200.0,28.6189,28.7822,28.6104,28.6447,914200.0
2013-10-10 15:30:00,33.33,33.36,33.14,33.23,1789400.0,28.6447,28.6705,28.4814,28.5588,1789400.0
2013-10-11 09:30:00,32.78,33.24,32.77,33.19,1050300.0,28.172,28.5674,28.1634,28.5244,1050300.0
2013-10-11 10:00:00,33.2,33.24,33.03,33.16,707400.0,28.533,28.5674,28.3869,28.4986,707400.0
2013-10-11 10:30:00,33.16,33.26,33.13,33.2,860200.0,28.4986,28.5846,28.4728,28.533,860200.0
2013-10-11 11:00:00,33.2,33.35,33.14,33.34,624300.0,28.533,28.6619,28.4814,28.6533,624300.0
2013-10-11 11:30:00,33.34,33.55,33.33,33.5,770600.0,28.6533,28.8338,28.6447,28.7908,770600.0
2013-10-11 12:00:00,33.5,33.55,33.45,33.45,379000.0,28.7908,28.8338,28.7479,28.7479,379000.0
2013-10-11 12:30:00,33.45,33.52,33.35,33.52,436800.0,28.7479,28.808,28.6619,28.808,436800.0
2013-10-11 13:00:00,33.51,33.58,33.43,33.45,427700.0,28.7994,28.8596,28.7307,28.7479,427700.0
2013-10-11 13:30:00,33.45,33.48,33.36,33.47,366300.0,28.7479,28.7736,28.6705,28.765,366300.0
2013-10-11 14:00:00,33.48,33.57,33.43,33.48,500900.0,28.7736,28.851,28.7307,28.7736,500900.0
2013-10-11 14:30:00,33.49,33.53,33.48,33.49,418400.0,28.7822,28.8166,28.7736,28.7822,418400.0
2013-10-11 15:00:00,33.5,33.51,33.44,33.48,642400.0,28.7908,28.7994,28.7393,28.7736,642400.0
2013-10-11 15:30:00,33.47,33.53,33.35,33.44,1375100.0,28.765,28.8166,28.6619,28.7393,1375100.0
2013-10-14 09:30:00,33.4,33.77,33.33,33.72,1173300.0,28.7049,29.0229,28.6447,28.9799,1173300.0
2013-10-14 10:00:00,33.71,33.75,33.52,33.74,699000.0,28.9713,29.0057,28.808,28.9971,699000.0
2013-10-14 10:30:00,33.74,33.82,33.68,33.76,694600.0,28.9971,29.0658,28.9455,29.0143,694600.0
2013-10-14 11:00:00,33.76,33.79,33.66,33.73,478400.0,29.0143,29.0401,28.9283,28.9885,478400.0
2013-10-14 11:30:00,33.73,33.75,33.63,33.7,317100.0,28.9885,29.0057,28.9026,28.9627,317100.0
2013-10-14 12:00:00,33.7,33.82,33.69,33.79,290900.0,28.9627,29.0658,28.9541,29.0401,290900.0
2013-10-14 12:30:00,33.78,33.88,33.75,33.88,299100.0,29.0315,29.1174,29.0057,29.1174,299100.0
2013-10-14 13:00:00,33.88,34.02,33.84,34.01,742700.0,29.1174,29.2377,29.083,29.2291,742700.0
2013-10-14 13:30:00,34.02,34.06,33.95,34.04,599700.0,29.2377,29.2721,29.1776,29.2549,599700.0
2013-10-14 14:00:00,34.04,34.13,34.01,34.07,532300.0,29.2549,29.3323,29.2291,29.2807,532300.0
2013-10-14 14:30:00,34.07,34.14,34.01,34.06,707300.0,29.2807,29.3409,29.2291,29.2721,707300.0
2013-10-14 15:00:00,34.07,34.13,33.94,33.96,606500.0,29.2807,29.3323,29.169,29.1862,606500.0
2013-10-14 15:30:00,33.95,34.02,33.83,33.88,1463400.0,29.1776,29.2377,29.0744,29.1174,1463400.0
2013-10-15 09:30:00,33.83,34.28,33.8,34.18,1662500.0,29.0744,29.4612,29.0487,29.3752,1662500.0
2013-10-15 10:00:00,34.18,34.18,34.01,34.11,1000500.0,29.3752,29.3752,29.2291,29.3151,1000500.0
2013-10-15 10:30:00,34.11,34.14,34.0,34.13,510100.0,29.3151,29.3409,29.2205,29.3323,510100.0
2013-10-15 11:00:00,34.13,34.34,34.09,34.28,665600.0,29.3323,29.5128,29.2979,29.4612,665600.0
2013-10-15 11:30:00,34.28,34.28,34.12,34.22,902100.0,29.4612,29.4612,29.3237,29.4096,902100.0
2013-10-15 12:00:00,34.22,34.22,34.11,34.16,487000.0,29.4096,29.4096,29.3151,29.3581,487000.0
2013-10-15 12:30:00,34.16,34.18,34.11,34.17,430700.0,29.3581,29.3752,29.3151,29.3666,430700.0
2013-10-15 13:00:00,34.16,34.23,34.14,34.2,396900.0,29.3581,29.4182,29.3409,29.3924,396900.0
2013-10-15 13:30:00,34.2,34.21,34.09,34.13,426500.0,29.3924,29.401,29.2979,29.3323,426500.0
2013-10-15 14:00:00,34.13,34.2,34.07,34.12,547100.0,29.3323,29.3924,29.2807,29.3237,547100.0
2013-10-15 14:30:00,34.11,34.12,33.98,34.1,773100.0,29.3151,29.3237,29.2034,29.3065,773100.0
2013-10-15 15:00:00,34.11,34.16,34.06,34.14,799700.0,29.3151,29.3581,29.2721,29.3409,799700.0
2013-10-15 15:30:00,34.14,34.14,34.01,34.04,1301500.0,29.3409,29.3409,29.2291,29.2549,1301500.0
2013-10-16 09:30:00,34.14,34.18,33.77,34.05,1392900.0,29.3409,29.3752,29.0229,29.2635,1392900.0
2013-10-16 10:00:00,34.06,34.11,33.85,33.98,933900.0,29.2721,29.3151,29.0916,29.2034,933900.0
2013-10-16 10:30:00,33.98,33.99,33.9,33.99,645300.0,29.2034,29.212,29.1346,29.212,645300.0
2013-10-16 11:00:00,33.99,34.15,33.97,33.99,1072700.0,29.212,29.3495,29.1948,29.212,1072700.0
2013-10-16 11:30:00,33.98,34.05,33.94,34.01,353000.0,29.2034,29.2635,29.169,29.2291,353000.0
2013-10-16 12:00:00,34.02,34.23,33.98,34.18,522200.0,29.2377,29.4182,29.2034,29.3752,522200.0
2013-10-16 12:30:00,34.17,34.24,34.12,34.17,394400.0,29.3666,29.4268,29.3237,29.3666,394400.0
2013-10-16 13:00:00,34.18,34.3,34.14,34.3,325100.0,29.3752,29.4784,29.3409,29.4784,325100.0
2013-10-16 13:30:00,34.3,34.33,34.16,34.16,545400.0,29.4784,29.5042,29.3581,29.3581,545400.0
2013-10-16 14:00:00,34.16,34.16,33.94,33.98,663700.0,29.3581,29.3581,29.169,29.2034,663700.0
2013-10-16 14:30:00,33.98,34.11,33.96,34.09,366900.0,29.2034,29.3151,29.1862,29.2979,366900.0
2013-10-16 15:00:00,34.08,34.15,34.02,34.09,368700.0,29.2893,29.3495,29.2377,29.2979,368700.0
2013-10-16 15:30:00,34.08,34.17,34.03,34.13,1355400.0,29.2893,29.3666,29.2463,29.3323,1355400.0
2013-10-17 09:30:00,34.12,34.5,34.12,34.23,2501500.0,29.3237,29.6503,29.3237,29.4182,2501500.0
2013-10-17 10:00:00,34.24,34.33,34.17,34.21,1364100.0,29.4268,29.5042,29.3666,29.401,1364100.0
2013-10-17 10:30:00,34.22,34.45,34.21,34.39,794500.0,29.4096,29.6073,29.401,29.5557,794500.0
2013-10-17 11:00:00,34.4,34.49,34.39,34.48,531800.0,29.5643,29.6417,29.5557,29.6331,531800.0
2013-10-17 11:30:00,34.48,34.62,34.47,34.56,689200.0,29.6331,29.7534,29.6245,29.7018,689200.0
2013-10-17 12:00:00,34.57,34.64,34.52,34.57,417100.0,29.7104,29.7706,29.6674,29.7104,417100.0
2013-10-17 12:30:00,34.56,34.7,34.56,34.69,382100.0,29.7018,29.8221,29.7018,29.8136,382100.0
2013-10-17 13:00:00,34.69,34.73,34.61,34.65,592000.0,29.8136,29.8479,29.7448,29.7792,592000.0
2013-10-17 13:30:00,34.64,34.72,34.6,34.67,454300.0,29.7706,29.8393,29.7362,29.7964,454300.0
2013-10-17 14:00:00,34.68,34.79,34.66,34.71,665400.0,29.805,29.8995,29.7878,29.8307,665400.0
2013-10-17 14:30:00,34.72,34.81,34.67,34.81,587400.0,29.8393,29.9167,29.7964,29.9167,587400.0
2013-10-17 15:00:00,34.81,34.83,34.62,34.75,960100.0,29.9167,29.9339,29.7534,29.8651,960100.0
2013-10-17 15:30:00,34.75,34.79,34.67,34.7,2375700.0,29.8651,29.8995,29.7964,29.8221,2375700.0
2013-10-18 09:30:00,34.98,35.18,34.87,35.09,2583400.0,30.0628,30.2347,29.9682,30.1573,2583400.0
2013-10-18 10:00:00,35.1,35.15,34.88,34.89,2507100.0,30.1659,30.2089,29.9768,29.9854,2507100.0
2013-10-18 10:30:00,34.9,34.92,34.75,34.77,872000.0,29.994,30.0112,29.8651,29.8823,872000.0
2013-10-18 11:00:00,34.77,34.93,34.71,34.93,974500.0,29.8823,30.0198,29.8307,30.0198,974500.0
2013-10-18 11:30:00,34.93,34.96,34.86,34.89,550900.0,30.0198,30.0456,29.9597,29.9854,550900.0
2013-10-18 12:00:00,34.89,34.9,34.81,34.86,609000.0,29.9854,29.994,29.9167,29.9597,609000.0
2013-10-18 12:30:00,34.86,34.93,34.83,34.87,461400.0,29.9597,30.0198,29.9339,29.9682,461400.0
2013-10-18 13:00:00,34.86,34.94,34.8,34.84,687600.0,29.9597,30.0284,29.9081,29.9425,687600.0
2013-10-18 13:30:00,34.84,34.9,34.8,34.9,494300.0,29.9425,29.994,29.9081,29.994,494300.0
2013-10-18 14:00:00,34.89,34.91,34.84,34.91,514300.0,29.9854,30.0026,29.9425,30.0026,514300.0
2013-10-18 14:30:00,34.91,35.02,34.9,34.95,778700.0,30.0026,30.0972,29.994,30.037,778700.0
2013-10-18 15:00:00,34.95,34.95,34.87,34.87,737500.0,30.037,30.037,29.9682,29.9682,737500.0
2013-10-18 15:30:00,34.87,34.95,34.81,34.89,2338600.0,29.9682,30.037,29.9167,29.9854,2338600.0
2013-10-21 09:30:00,34.92,35.23,34.84,35.2,1408100.0,30.0112,30.2776,29.9425,30.2519,1408100.0
2013-10-21 10:00:00,35.19,35.25,35.06,35.07,838200.0,30.2433,30.2948,30.1315,30.1401,838200.0
2013-10-21 10:30:00,35.08,35.09,34.78,34.84,739300.0,30.1487,30.1573,29.8909,29.9425,739300.0
2013-10-21 11:00:00,34.85,34.95,34.84,34.9,454400.0,29.9511,30.037,29.9425,29.994,454400.0
2013-10-21 11:30:00,34.9,34.96,34.84,34.95,540500.0,29.994,30.0456,29.9425,30.037,540500.0
2013-10-21 12:00:00,34.95,35.03,34.95,35.0,556300.0,30.037,30.1058,30.037,30.08,556300.0
2013-10-21 12:30:00,34.99,35.01,34.94,34.95,425900.0,30.0714,30.0886,30.0284,30.037,425900.0
2013-10-21 13:00:00,34.95,34.97,34.86,34.87,327900.0,30.037,30.0542,29.9597,29.9682,327900.0
2013-10-21 13:30:00,34.88,35.02,34.86,34.96,383600.0,29.9768,30.0972,29.9597,30.0456,383600.0
2013-10-21 14:00:00,34.96,35.0,34.91,34.94,267700.0,30.0456,30.08,30.0026,30.0284,267700.0
2013-10-21 14:30:00,34.95,34.98,34.82,34.85,446900.0,30.037,30.0628,29.9253,29.9511,446900.0
2013-10-21 15:00:00,34.84,34.94,34.84,34.93,417100.0,29.9425,30.0284,29.9425,30.0198,417100.0
2013-10-21 15:30:00,34.93,35.08,34.91,35.03,2196300.0,30.0198,30.1487,30.0026,30.1058,2196300.0
2013-10-22 09:30:00,36.3,36.69,36.03,36.49,6122500.0,31.1972,31.5324,30.9652,31.3605,6122500.0
2013-10-22 10:00:00,36.48,36.78,36.4,36.72,3555500.0,31.3519,31.6098,31.2832,31.5582,3555500.0
2013-10-22 10:30:00,36.72,36.72,36.11,36.17,3553500.0,31.5582,31.5582,31.0339,31.0855,3553500.0
2013-10-22 11:00:00,36.16,36.38,36.0,36.02,1873300.0,31.0769,31.266,30.9394,30.9566,1873300.0
2013-10-22 11:30:00,36.02,36.2,36.01,36.08,1101300.0,30.9566,31.1113,30.948,31.0082,1101300.0
2013-10-22 12:00:00,36.08,36.38,36.07,36.28,1088200.0,31.0082,31.266,30.9996,31.18,1088200.0
2013-10-22 12:30:00,36.28,36.38,36.25,36.38,523300.0,31.18,31.266,31.1543,31.266,523300.0
2013-10-22 13:00:00,36.37,36.47,36.34,36.45,581500.0,31.2574,31.3433,31.2316,31.3261,581500.0
2013-10-22 13:30:00,36.45,36.49,36.3,36.31,905200.0,31.3261,31.3605,31.1972,31.2058,905200.0
2013-10-22 14:00:00,36.32,36.45,36.27,36.34,1035300.0,31.2144,31.3261,31.1714,31.2316,1035300.0
2013-10-22 14:30:00,36.34,36.48,36.34,36.43,1152300.0,31.2316,31.3519,31.2316,31.309,1152300.0
2013-10-22 15:00:00,36.43,36.45,36.38,36.44,1326900.0,31.309,31.3261,31.266,31.3175,1326900.0
2013-10-22 15:30:00,36.43,36.48,36.33,36.37,3140500.0,31.309,31.3519,31.223,31.2574,3140500.0
2013-10-23 09:30:00,35.98,36.35,35.9,36.33,2828300.0,30.9222,31.2402,30.8535,31.223,2828300.0
2013-10-23 10:00:00,36.34,36.5,36.17,36.45,1463900.0,31.2316,31.3691,31.0855,31.3261,1463900.0
2013-10-23 10:30:00,36.44,36.56,36.38,36.43,2368100.0,31.3175,31.4207,31.266,31.309,2368100.0
2013-10-23 11:00:00,36.43,36.51,36.34,36.48,1323200.0,31.309,31.3777,31.2316,31.3519,1323200.0
2013-10-23 11:30:00,36.48,36.54,36.45,36.49,803400.0,31.3519,31.4035,31.3261,31.3605,803400.0
2013-10-23 12:00:00,36.49,36.5,36.38,36.45,548800.0,31.3605,31.3691,31.266,31.3261,548800.0
2013-10-23 12:30:00,36.44,36.51,36.43,36.49,554300.0,31.3175,31.3777,31.309,31.3605,554300.0
2013-10-23 13:00:00,36.49,36.67,36.48,36.67,661600.0,31.3605,31.5152,31.3519,31.5152,661600.0
2013-10-23 13:30:00,36.67,36.74,36.54,36.68,699000.0,31.5152,31.5754,31.4035,31.5238,699000.0
2013-10-23 14:00:00,36.68,36.69,36.54,36.55,822400.0,31.5238,31.5324,31.4035,31.4121,822400.0
2013-10-23 14:30:00,36.55,36.7,36.54,36.56,996100.0,31.4121,31.541,31.4035,31.4207,996100.0
2013-10-23 15:00:00,36.56,36.61,36.51,36.52,1432700.0,31.4207,31.4637,31.3777,31.3863,1432700.0
2013-10-23 15:30:00,36.52,36.65,36.52,36.64,1925200.0,31.3863,31.498,31.3863,31.4894,1925200.0
2013-10-24 09:30:00,36.6,37.04,36.53,37.02,1784500.0,31.4551,31.8332,31.3949,31.816,1784500.0
2013-10-24 10:00:00,37.02,37.5,36.98,37.33,2641200.0,31.816,32.2285,31.7816,32.0824,2641200.0
2013-10-24 10:30:00,37.34,37.45,37.21,37.43,1336700.0,32.091,32.1856,31.9793,32.1684,1336700.0
2013-10-24 11:00:00,37.43,37.62,37.41,37.45,1196200.0,32.1684,32.3317,32.1512,32.1856,1196200.0
2013-10-24 11:30:00,37.44,37.5,37.37,37.45,987400.0,32.177,32.2285,32.1168,32.1856,987400.0
2013-10-24 12:00:00,37.45,37.49,37.39,37.43,688800.0,32.1856,32.2199,32.134,32.1684,688800.0
2013-10-24 12:30:00,37.43,37.51,37.41,37.51,1030100.0,32.1684,32.2371,32.1512,32.2371,1030100.0
2013-10-24 13:00:00,37.51,37.53,37.4,37.46,640700.0,32.2371,32.2543,32.1426,32.1942,640700.0
2013-10-24 13:30:00,37.46,37.47,37.39,37.43,779700.0,32.1942,32.2028,32.134,32.1684,779700.0
2013-10-24 14:00:00,37.42,37.45,37.36,37.44,614000.0,32.1598,32.1856,32.1082,32.177,614000.0
2013-10-24 14:30:00,37.44,37.64,37.43,37.58,1259400.0,32.177,32.3489,32.1684,32.2973,1259400.0
2013-10-24 15:00:00,37.58,37.63,37.49,37.54,1013300.0,32.2973,32.3403,32.2199,32.2629,1013300.0
2013-10-24 15:30:00,37.54,37.56,37.4,37.41,3572500.0,32.2629,32.2801,32.1426,32.1512,3572500.0
2013-10-25 09:30:00,37.25,37.43,37.0,37.16,1615000.0,32.0137,32.1684,31.7988,31.9363,1615000.0
2013-10-25 10:00:00,37.17,37.27,37.07,37.08,821200.0,31.9449,32.0309,31.859,31.8676,821200.0
2013-10-25 10:30:00,37.08,37.12,36.92,37.07,687200.0,31.8676,31.902,31.7301,31.859,687200.0
2013-10-25 11:00:00,37.06,37.11,36.99,37.04,592500.0,31.8504,31.8934,31.7902,31.8332,592500.0
2013-10-25 11:30:00,37.04,37.28,37.04,37.27,879000.0,31.8332,32.0395,31.8332,32.0309,879000.0
2013-10-25 12:00:00,37.26,37.5,37.26,37.41,780400.0,32.0223,32.2285,32.0223,32.1512,780400.0
2013-10-25 12:30:00,37.41,37.43,37.35,37.4,336100.0,32.1512,32.1684,32.0996,32.1426,336100.0
2013-10-25 13:00:00,37.4,37.5,37.39,37.47,708800.0,32.1426,32.2285,32.134,32.2028,708800.0
2013-10-25 13:30:00,37.47,37.49,37.39,37.44,438200.0,32.2028,32.2199,32.134,32.177,438200.0
2013-10-25 14:00:00,37.44,37.49,37.42,37.47,349100.0,32.177,32.2199,32.1598,32.2028,349100.0
2013-10-25 14:30:00,37.47,37.47,37.41,37.41,467500.0,32.2028,32.2028,32.1512,32.1512,467500.0
2013-10-25 15:00:00,37.41,37.42,37.28,37.36,703300.0,32.1512,32.1598,32.0395,32.1082,703300.0
2013-10-25 15:30:00,37.36,37.47,37.36,37.45,1479500.0,32.1082,32.2028,32.1082,32.1856,1479500.0
2013-10-28 09:30:00,37.5,37.52,36.89,36.99,1500200.0,32.2285,32.2457,31.7043,31.7902,1500200.0
2013-10-28 10:00:00,36.98,37.47,36.94,37.41,1064400.0,31.7816,32.2028,31.7473,32.1512,1064400.0
2013-10-28 10:30:00,37.4,37.49,37.28,37.35,614200.0,32.1426,32.2199,32.0395,32.0996,614200.0
2013-10-28 11:00:00,37.34,37.56,37.3,37.55,1268200.0,32.091,32.2801,32.0567,32.2715,1268200.0
2013-10-28 11:30:00,37.55,37.62,37.21,37.24,944200.0,32.2715,32.3317,31.9793,32.0051,944200.0
2013-10-28 12:00:00,37.23,37.36,37.21,37.33,528700.0,31.9965,32.1082,31.9793,32.0824,528700.0
2013-10-28 12:30:00,37.33,37.47,37.33,37.41,293200.0,32.0824,32.2028,32.0824,32.1512,293200.0
2013-10-28 13:00:00,37.41,37.47,37.38,37.4,296300.0,32.1512,32.2028,32.1254,32.1426,296300.0
2013-10-28 13:30:00,37.39,37.45,37.33,37.45,216300.0,32.134,32.1856,32.0824,32.1856,216300.0
2013-10-28 14:00:00,37.45,37.47,37.38,37.4,476100.0,32.1856,32.2028,32.1254,32.1426,476100.0
2013-10-28 14:30:00,37.4,37.44,37.34,37.34,414000.0,32.1426,32.177,32.091,32.091,414000.0
2013-10-28 15:00:00,37.35,37.38,37.29,37.31,565700.0,32.0996,32.1254,32.0481,32.0653,565700.0
2013-10-28 15:30:00,37.32,37.35,37.16,37.27,1675600.0,32.0738,32.0996,31.9363,32.0309,1675600.0
2013-10-29 09:30:00,37.67,37.8,37.54,37.55,1366800.0,32.3746,32.4864,32.2629,32.2715,1366800.0
2013-10-29 10:00:00,37.54,37.77,37.46,37.72,980000.0,32.2629,32.4606,32.1942,32.4176,980000.0
2013-10-29 10:30:00,37.72,37.88,37.72,37.83,764800.0,32.4176,32.5551,32.4176,32.5122,764800.0
2013-10-29 11:00:00,37.83,37.85,37.64,37.7,709000.0,32.5122,32.5293,32.3489,32.4004,709000.0
2013-10-29 11:30:00,37.7,37.76,37.62,37.63,619400.0,32.4004,32.452,32.3317,32.3403,619400.0
2013-10-29 12:00:00,37.63,37.72,37.54,37.63,652200.0,32.3403,32.4176,32.2629,32.3403,652200.0
2013-10-29 12:30:00,37.62,37.7,37.58,37.63,573000.0,32.3317,32.4004,32.2973,32.3403,573000.0
2013-10-29 13:00:00,37.62,37.64,37.54,37.58,372700.0,32.3317,32.3489,32.2629,32.2973,372700.0
2013-10-29 13:30:00,37.58,37.63,37.55,37.59,395100.0,32.2973,32.3403,32.2715,32.3059,395100.0
2013-10-29 14:00:00,37.58,37.65,37.57,37.62,405200.0,32.2973,32.3575,32.2887,32.3317,405200.0
2013-10-29 14:30:00,37.61,37.65,37.58,37.64,337200.0,32.3231,32.3575,32.2973,32.3489,337200.0
2013-10-29 15:00:00,37.64,37.73,37.61,37.72,708000.0,32.3489,32.4262,32.3231,32.4176,708000.0
2013-10-29 15:30:00,37.72,37.74,37.6,37.68,1514600.0,32.4176,32.4348,32.3145,32.3832,1514600.0
2013-10-30 09:30:00,37.74,37.96,37.47,37.91,1417400.0,32.4348,32.6239,32.2028,32.5809,1417400.0
2013-10-30 10:00:00,37.92,37.96,37.78,37.88,961300.0,32.5895,32.6239,32.4692,32.5551,961300.0
2013-10-30 10:30:00,37.87,37.97,37.8,37.93,721800.0,32.5465,32.6325,32.4864,32.5981,721800.0
2013-10-30 11:00:00,37.92,38.0,37.71,37.75,829300.0,32.5895,32.6583,32.409,32.4434,829300.0
2013-10-30 11:30:00,37.75,37.76,37.58,37.62,669400.0,32.4434,32.452,32.2973,32.3317,669400.0
2013-10-30 12:00:00,37.62,37.72,37.59,37.63,503800.0,32.3317,32.4176,32.3059,32.3403,503800.0
2013-10-30 12:30:00,37.63,37.72,37.55,37.66,498700.0,32.3403,32.4176,32.2715,32.3661,498700.0
2013-10-30 13:00:00,37.66,37.72,37.54,37.54,324100.0,32.3661,32.4176,32.2629,32.2629,324100.0
2013-10-30 13:30:00,37.54,37.55,37.39,37.45,567300.0,32.2629,32.2715,32.134,32.1856,567300.0
2013-10-30 14:00:00,37.47,37.6,36.77,36.8,1575400.0,32.2028,32.3145,31.6012,31.6269,1575400.0
2013-10-30 14:30:00,36.8,37.13,36.76,37.09,1242700.0,31.6269,31.9106,31.5926,31.8762,1242700.0
2013-10-30 15:00:00,37.08,37.27,37.04,37.25,850900.0,31.8676,32.0309,31.8332,32.0137,850900.0
2013-10-30 15:30:00,37.25,37.33,37.2,37.27,1672700.0,32.0137,32.0824,31.9707,32.0309,1672700.0
2013-10-31 09:30:00,37.11,37.64,37.0,37.08,1530400.0,31.8934,32.3489,31.7988,31.8676,1530400.0
2013-10-31 10:00:00,37.07,37.29,37.02,37.24,773500.0,31.859,32.0481,31.816,32.0051,773500.0
2013-10-31 10:30:00,37.25,37.32,37.14,37.17,755300.0,32.0137,32.0738,31.9191,31.9449,755300.0
2013-10-31 11:00:00,37.17,37.19,37.06,37.11,535800.0,31.9449,31.9621,31.8504,31.8934,535800.0
2013-10-31 11:30:00,37.1,37.19,36.88,36.89,799000.0,31.8848,31.9621,31.6957,31.7043,799000.0
2013-10-31 12:00:00,36.89,37.02,36.84,36.84,713800.0,31.7043,31.816,31.6613,31.6613,713800.0
2013-10-31 12:30:00,36.84,36.93,36.77,36.83,683500.0,31.6613,31.7387,31.6012,31.6527,683500.0
2013-10-31 13:00:00,36.82,36.87,36.72,36.77,653600.0,31.6441,31.6871,31.5582,31.6012,653600.0
2013-10-31 13:30:00,36.77,36.81,36.73,36.8,518200.0,31.6012,31.6355,31.5668,31.6269,518200.0
2013-10-31 14:00:00,36.81,36.93,36.77,36.9,448500.0,31.6355,31.7387,31.6012,31.7129,448500.0
2013-10-31 14:30:00,36.9,36.96,36.87,36.88,503100.0,31.7129,31.7645,31.6871,31.6957,503100.0
2013-10-31 15:00:00,36.88,36.88,36.77,36.79,966100.0,31.6957,31.6957,31.6012,31.6183,966100.0
2013-10-31 15:30:00,36.79,36.91,36.73,36.75,1741900.0,31.6183,31.7215,31.5668,31.584,1741900.0
2013-11-01 09:30:00,36.87,36.98,36.55,36.92,1070200.0,31.6871,31.7816,31.4121,31.7301,1070200.0
2013-11-01 10:00:00,36.93,37.06,36.77,36.77,1146800.0,31.7387,31.8504,31.6012,31.6012,1146800.0
2013-11-01 10:30:00,36.77,36.79,36.62,36.73,900900.0,31.6012,31.6183,31.4722,31.5668,900900.0
2013-11-01 11:00:00,36.73,36.73,36.45,36.48,1069500.0,31.5668,31.5668,31.3261,31.3519,1069500.0
2013-11-01 11:30:00,36.49,36.65,36.44,36.5,734700.0,31.3605,31.498,31.3175,31.3691,734700.0
2013-11-01 12:00:00,36.5,36.58,36.44,36.53,577900.0,31.3691,31.4379,31.3175,31.3949,577900.0
2013-11-01 12:30:00,36.53,36.57,36.44,36.5,490000.0,31.3949,31.4293,31.3175,31.3691,490000.0
2013-11-01 13:00:00,36.5,36.55,36.41,36.55,542600.0,31.3691,31.4121,31.2918,31.4121,542600.0
2013-11-01 13:30:00,36.54,36.7,36.49,36.7,396200.0,31.4035,31.541,31.3605,31.541,396200.0
2013-11-01 14:00:00,36.7,36.78,36.66,36.7,430000.0,31.541,31.6098,31.5066,31.541,430000.0
2013-11-01 14:30:00,36.7,36.78,36.65,36.66,437800.0,31.541,31.6098,31.498,31.5066,437800.0
2013-11-01 15:00:00,36.66,36.75,36.65,36.71,542100.0,31.5066,31.584,31.498,31.5496,542100.0
2013-11-01 15:30:00,36.71,36.83,36.69,36.78,1290800.0,31.5496,31.6527,31.5324,31.6098,1290800.0
2013-11-04 09:30:00,36.87,37.15,36.87,37.04,915900.0,31.6871,31.9277,31.6871,31.8332,915900.0
2013-11-04 10:00:00,37.04,37.14,37.0,37.09,899900.0,31.8332,31.9191,31.7988,31.8762,899900.0
2013-11-04 10:30:00,37.1,37.36,37.07,37.19,870400.0,31.8848,32.1082,31.859,31.9621,870400.0
2013-11-04 11:00:00,37.18,37.29,37.09,37.13,568300.0,31.9535,32.0481,31.8762,31.9106,568300.0
2013-11-04 11:30:00,37.14,37.14,37.01,37.1,514800.0,31.9191,31.9191,31.8074,31.8848,514800.0
2013-11-04 12:00:00,37.09,37.12,37.01,37.09,278700.0,31.8762,31.902,31.8074,31.8762,278700.0
2013-11-04 12:30:00,37.08,37.14,37.02,37.06,298300.0,31.8676,31.9191,31.816,31.8504,298300.0
2013-11-04 13:00:00,37.06,37.16,37.04,37.14,360700.0,31.8504,31.9363,31.8332,31.9191,360700.0
2013-11-04 13:30:00,37.15,37.25,37.12,37.21,386500.0,31.9277,32.0137,31.902,31.9793,386500.0
2013-11-04 14:00:00,37.21,37.25,37.13,37.16,506400.0,31.9793,32.0137,31.9106,31.9363,506400.0
2013-11-04 14:30:00,37.16,37.3,37.12,37.24,632500.0,31.9363,32.0567,31.902,32.0051,632500.0
2013-11-04 15:00:00,37.23,37.27,37.14,37.26,582800.0,31.9965,32.0309,31.9191,32.0223,582800.0
2013-11-04 15:30:00,37.26,37.42,37.26,37.41,1900300.0,32.0223,32.1598,32.0223,32.1512,1900300.0
2013-11-05 09:30:00,37.28,37.5,37.11,37.23,1550000.0,32.0395,32.2285,31.8934,31.9965,1550000.0
2013-11-05 10:00:00,37.23,37.26,37.05,37.21,687000.0,31.9965,32.0223,31.8418,31.9793,687000.0
2013-11-05 10:30:00,37.22,37.25,37.16,37.2,456100.0,31.9879,32.0137,31.9363,31.9707,456100.0
2013-11-05 11:00:00,37.2,37.27,37.09,37.13,417500.0,31.9707,32.0309,31.8762,31.9106,417500.0
2013-11-05 11:30:00,37.14,37.25,37.11,37.13,352700.0,31.9191,32.0137,31.8934,31.9106,352700.0
2013-11-05 12:00:00,37.13,37.18,37.1,37.16,267100.0,31.9106,31.9535,31.8848,31.9363,267100.0
2013-11-05 12:30:00,37.16,37.19,36.93,36.94,399900.0,31.9363,31.9621,31.7387,31.7473,399900.0
2013-11-05 13:00:00,36.94,37.05,36.91,37.03,506900.0,31.7473,31.8418,31.7215,31.8246,506900.0
2013-11-05 13:30:00,37.04,37.06,36.93,36.93,308700.0,31.8332,31.8504,31.7387,31.7387,308700.0
2013-11-05 14:00:00,36.93,37.02,36.93,37.0,432700.0,31.7387,31.816,31.7387,31.7988,432700.0
2013-11-05 14:30:00,37.0,37.16,36.99,37.11,448900.0,31.7988,31.9363,31.7902,31.8934,448900.0
2013-11-05 15:00:00,37.12,37.26,37.11,37.22,813900.0,31.902,32.0223,31.8934,31.9879,813900.0
2013-11-05 15:30:00,37.22,37.32,37.18,37.18,1141500.0,31.9879,32.0738,31.9535,31.9535,1141500.0
2013-11-06 09:30:00,37.23,37.4,37.11,37.32,898900.0,31.9965,32.1426,31.8934,32.0738,898900.0
2013-11-06 10:00:00,37.32,37.51,37.31,37.32,1027100.0,32.0738,32.2371,32.0653,32.0738,1027100.0
2013-11-06 10:30:00,37.32,37.4,37.2,37.26,679800.0,32.0738,32.1426,31.9707,32.0223,679800.0
2013-11-06 11:00:00,37.26,37.27,36.97,37.03,944100.0,32.0223,32.0309,31.773,31.8246,944100.0
2013-11-06 11:30:00,37.04,37.13,36.97,36.98,518700.0,31.8332,31.9106,31.773,31.7816,518700.0
2013-11-06 12:00:00,36.98,37.06,36.92,37.02,350700.0,31.7816,31.8504,31.7301,31.816,350700.0
2013-11-06 12:30:00,37.02,37.07,36.95,37.0,406800.0,31.816,31.859,31.7559,31.7988,406800.0
2013-11-06 13:00:00,37.0,37.1,36.97,37.06,389200.0,31.7988,31.8848,31.773,31.8504,389200.0
2013-11-06 13:30:00,37.06,37.09,36.96,36.98,272400.0,31.8504,31.8762,31.7645,31.7816,272400.0
2013-11-06 14:00:00,36.98,37.01,36.93,36.98,314800.0,31.7816,31.8074,31.7387,31.7816,314800.0
2013-11-06 14:30:00,36.99,37.05,36.98,37.0,280200.0,31.7902,31.8418,31.7816,31.7988,280200.0
2013-11-06 15:00:00,37.0,37.06,36.98,37.03,549500.0,31.7988,31.8504,31.7816,31.8246,549500.0
2013-11-06 15:30:00,37.03,37.07,36.98,37.05,945400.0,31.8246,31.859,31.7816,31.8418,945400.0
2013-11-07 09:30:00,37.04,37.09,36.71,36.82,987900.0,31.8332,31.8762,31.5496,31.6441,987900.0
2013-11-07 10:00:00,36.84,36.87,36.42,36.46,1366500.0,31.6613,31.6871,31.3004,31.3347,1366500.0
2013-11-07 10:30:00,36.47,36.47,35.97,36.0,2040500.0,31.3433,31.3433,30.9136,30.9394,2040500.0
2013-11-07 11:00:00,36.0,36.02,35.82,35.94,1594900.0,30.9394,30.9566,30.7847,30.8878,1594900.0
2013-11-07 11:30:00,35.95,36.39,35.93,36.33,1245100.0,30.8964,31.2746,30.8792,31.223,1245100.0
2013-11-07 12:00:00,36.33,36.44,36.29,36.3,672700.0,31.223,31.3175,31.1886,31.1972,672700.0
2013-11-07 12:30:00,36.31,36.42,36.27,36.33,596800.0,31.2058,31.3004,31.1714,31.223,596800.0
2013-11-07 13:00:00,36.32,36.33,36.17,36.18,474100.0,31.2144,31.223,31.0855,31.0941,474100.0
2013-11-07 13:30:00,36.19,36.23,36.03,36.11,622500.0,31.1027,31.1371,30.9652,31.0339,622500.0
2013-11-07 14:00:00,36.1,36.11,35.89,35.89,891600.0,31.0253,31.0339,30.8449,30.8449,891600.0
2013-11-07 14:30:00,35.89,36.01,35.79,35.98,1047600.0,30.8449,30.948,30.7589,30.9222,1047600.0
2013-11-07 15:00:00,35.97,36.01,35.83,35.83,946900.0,30.9136,30.948,30.7933,30.7933,946900.0
2013-11-07 15:30:00,35.84,35.94,35.82,35.92,3128600.0,30.8019,30.8878,30.7847,30.8706,3128600.0
2013-11-08 09:30:00,35.65,35.98,35.6,35.8,1355800.0,30.6386,30.9222,30.5956,30.7675,1355800.0
2013-11-08 10:00:00,35.8,36.18,35.77,36.12,850100.0,30.7675,31.0941,30.7417,31.0425,850100.0
2013-11-08 10:30:00,36.11,36.35,36.01,36.34,996800.0,31.0339,31.2402,30.948,31.2316,996800.0
2013-11-08 11:00:00,36.35,36.41,36.21,36.35,630300.0,31.2402,31.2918,31.1199,31.2402,630300.0
2013-11-08 11:30:00,36.36,36.49,36.33,36.42,414100.0,31.2488,31.3605,31.223,31.3004,414100.0
2013-11-08 12:00:00,36.41,36.55,36.41,36.49,500300.0,31.2918,31.4121,31.2918,31.3605,500300.0
2013-11-08 12:30:00,36.49,36.53,36.43,36.45,317800.0,31.3605,31.3949,31.309,31.3261,317800.0
2013-11-08 13:00:00,36.45,36.53,36.4,36.51,490100.0,31.3261,31.3949,31.2832,31.3777,490100.0
2013-11-08 13:30:00,36.51,36.54,36.4,36.41,379400.0,31.3777,31.4035,31.2832,31.2918,379400.0
2013-11-08 14:00:00,36.42,36.48,36.39,36.47,414300.0,31.3004,31.3519,31.2746,31.3433,414300.0
2013-11-08 14:30:00,36.47,36.57,36.43,36.48,488300.0,31.3433,31.4293,31.309,31.3519,488300.0
2013-11-08 15:00:00,36.49,36.52,36.41,36.48,381600.0,31.3605,31.3863,31.2918,31.3519,381600.0
2013-11-08 15:30:00,36.47,36.59,36.45,36.59,1213100.0,31.3433,31.4465,31.3261,31.4465,1213100.0
2013-11-11 09:30:00,36.43,36.5,36.07,36.25,1157400.0,31.309,31.3691,30.9996,31.1543,1157400.0
2013-11-11 10:00:00,36.25,36.33,36.12,36.15,626300.0,31.1543,31.223,31.0425,31.0683,626300.0
2013-11-11 10:30:00,36.15,36.21,36.12,36.14,841300.0,31.0683,31.1199,31.0425,31.0597,841300.0
2013-11-11 11:00:00,36.14,36.26,36.14,36.19,697000.0,31.0597,31.1629,31.0597,31.1027,697000.0
2013-11-11 11:30:00,36.19,36.26,36.12,36.25,452400.0,31.1027,31.1629,31.0425,31.1543,452400.0
2013-11-11 12:00:00,36.26,36.37,36.23,36.33,305000.0,31.1629,31.2574,31.1371,31.223,305000.0
2013-11-11 12:30:00,36.33,36.37,36.3,36.34,178100.0,31.223,31.2574,31.1972,31.2316,178100.0
2013-11-11 13:00:00,36.33,36.38,36.23,36.27,271600.0,31.223,31.266,31.1371,31.1714,271600.0
2013-11-11 13:30:00,36.27,36.32,36.22,36.31,248700.0,31.1714,31.2144,31.1285,31.2058,248700.0
2013-11-11 14:00:00,36.32,36.42,36.3,36.36,217900.0,31.2144,31.3004,31.1972,31.2488,217900.0
2013-11-11 14:30:00,36.35,36.47,36.35,36.46,293500.0,31.2402,31.3433,31.2402,31.3347,293500.0
2013-11-11 15:00:00,36.45,36.52,36.44,36.52,350000.0,31.3261,31.3863,31.3175,31.3863,350000.0
2013-11-11 15:30:00,36.53,36.57,36.43,36.47,1196300.0,31.3949,31.4293,31.309,31.3433,1196300.0
2013-11-12 09:30:00,36.26,36.43,36.06,36.36,982100.0,31.1629,31.309,30.991,31.2488,982100.0
2013-11-12 10:00:00,36.37,36.37,36.06,36.09,863400.0,31.2574,31.2574,30.991,31.0167,863400.0
2013-11-12 10:30:00,36.09,36.1,35.82,35.84,1113000.0,31.0167,31.0253,30.7847,30.8019,1113000.0
2013-11-12 11:00:00,35.84,35.95,35.78,35.92,590500.0,30.8019,30.8964,30.7503,30.8706,590500.0
2013-11-12 11:30:00,35.93,36.0,35.8,35.8,536800.0,30.8792,30.9394,30.7675,30.7675,536800.0
2013-11-12 12:00:00,35.8,35.9,35.79,35.79,399600.0,30.7675,30.8535,30.7589,30.7589,399600.0
2013-11-12 12:30:00,35.8,35.85,35.77,35.84,281700.0,30.7675,30.8105,30.7417,30.8019,281700.0
2013-11-12 13:00:00,35.83,35.93,35.8,35.81,287600.0,30.7933,30.8792,30.7675,30.7761,287600.0
2013-11-12 13:30:00,35.81,35.82,35.57,35.67,867600.0,30.7761,30.7847,30.5698,30.6558,867600.0
2013-11-12 14:00:00,35.67,35.73,35.61,35.7,426400.0,30.6558,30.7074,30.6042,30.6816,426400.0
2013-11-12 14:30:00,35.69,35.89,35.65,35.86,410900.0,30.673,30.8449,30.6386,30.8191,410900.0
2013-11-12 15:00:00,35.87,35.94,35.84,35.86,426000.0,30.8277,30.8878,30.8019,30.8191,426000.0
2013-11-12 15:30:00,35.86,35.95,35.85,35.88,1226800.0,30.8191,30.8964,30.8105,30.8363,1226800.0
2013-11-13 09:30:00,35.25,35.75,35.04,35.62,2427300.0,30.2948,30.7245,30.1144,30.6128,2427300.0
2013-11-13 10:00:00,35.62,35.99,35.56,35.94,986900.0,30.6128,30.9308,30.5613,30.8878,986900.0
2013-11-13 10:30:00,35.93,36.06,35.88,35.98,850800.0,30.8792,30.991,30.8363,30.9222,850800.0
2013-11-13 11:00:00,35.97,36.13,35.91,36.0,877000.0,30.9136,31.0511,30.8621,30.9394,877000.0
2013-11-13 11:30:00,35.99,36.12,35.99,36.09,480400.0,30.9308,31.0425,30.9308,31.0167,480400.0
2013-11-13 12:00:00,36.09,36.19,36.04,36.18,499600.0,31.0167,31.1027,30.9738,31.0941,499600.0
2013-11-13 12:30:00,36.18,36.25,36.13,36.2,484100.0,31.0941,31.1543,31.0511,31.1113,484100.0
2013-11-13 13:00:00,36.21,36.23,36.06,36.21,466000.0,31.1199,31.1371,30.991,31.1199,466000.0
2013-11-13 13:30:00,36.2,36.3,36.17,36.26,448900.0,31.1113,31.1972,31.0855,31.1629,448900.0
2013-11-13 14:00:00,36.26,36.29,36.2,36.25,361700.0,31.1629,31.1886,31.1113,31.1543,361700.0
2013-11-13 14:30:00,36.26,36.3,36.23,36.28,446500.0,31.1629,31.1972,31.1371,31.18,446500.0
2013-11-13 15:00:00,36.27,36.32,36.24,36.25,606900.0,31.1714,31.2144,31.1457,31.1543,606900.0
2013-11-13 15:30:00,36.24,36.36,36.23,36.32,1490500.0,31.1457,31.2488,31.1371,31.2144,1490500.0
2013-11-14 09:30:00,36.31,36.56,36.11,36.16,881100.0,31.2058,31.4207,31.0339,31.0769,881100.0
2013-11-14 10:00:00,36.17,36.28,35.93,36.06,995400.0,31.0855,31.18,30.8792,30.991,995400.0
2013-11-14 10:30:00,36.08,36.38,36.07,36.37,648200.0,31.0082,31.266,30.9996,31.2574,648200.0
2013-11-14 11:00:00,36.37,36.41,36.25,36.3,450700.0,31.2574,31.2918,31.1543,31.1972,450700.0
2013-11-14 11:30:00,36.31,36.36,36.19,36.27,457300.0,31.2058,31.2488,31.1027,31.1714,457300.0
2013-11-14 12:00:00,36.28,36.38,36.23,36.25,508100.0,31.18,31.266,31.1371,31.1543,508100.0
2013-11-14 12:30:00,36.25,36.4,36.24,36.34,196700.0,31.1543,31.2832,31.1457,31.2316,196700.0
2013-11-14 13:00:00,36.35,36.49,36.34,36.43,372500.0,31.2402,31.3605,31.2316,31.309,372500.0
2013-11-14 13:30:00,36.43,36.46,36.28,36.34,430100.0,31.309,31.3347,31.18,31.2316,430100.0
2013-11-14 14:00:00,36.35,36.36,36.3,36.35,212400.0,31.2402,31.2488,31.1972,31.2402,212400.0
2013-11-14 14:30:00,36.34,36.35,36.29,36.33,272600.0,31.2316,31.2402,31.1886,31.223,272600.0
2013-11-14 15:00:00,36.33,36.47,36.31,36.39,373000.0,31.223,31.3433,31.2058,31.2746,373000.0
2013-11-14 15:30:00,36.38,36.41,36.32,36.35,1103700.0,31.266,31.2918,31.2144,31.2402,1103700.0
2013-11-15 09:30:00,36.5,36.67,36.39,36.63,1740600.0,31.3691,31.5152,31.2746,31.4808,1740600.0
2013-11-15 10:00:00,36.62,36.69,36.52,36.63,729600.0,31.4722,31.5324,31.3863,31.4808,729600.0
2013-11-15 10:30:00,36.64,36.89,36.59,36.81,863800.0,31.4894,31.7043,31.4465,31.6355,863800.0
2013-11-15 11:00:00,36.8,36.89,36.79,36.82,553400.0,31.6269,31.7043,31.6183,31.6441,553400.0
2013-11-15 11:30:00,36.81,36.85,36.6,36.6,510000.0,31.6355,31.6699,31.4551,31.4551,510000.0
2013-11-15 12:00:00,36.6,36.87,36.6,36.82,748600.0,31.4551,31.6871,31.4551,31.6441,748600.0
2013-11-15 12:30:00,36.82,36.87,36.8,36.8,554500.0,31.6441,31.6871,31.6269,31.6269,554500.0
2013-11-15 13:00:00,36.8,36.93,36.76,36.9,577200.0,31.6269,31.7387,31.5926,31.7129,577200.0
2013-11-15 13:30:00,36.9,36.94,36.78,36.79,612200.0,31.7129,31.7473,31.6098,31.6183,612200.0
2013-11-15 14:00:00,36.79,36.8,36.66,36.71,569700.0,31.6183,31.6269,31.5066,31.5496,569700.0
2013-11-15 14:30:00,36.71,36.75,36.66,36.72,368300.0,31.5496,31.584,31.5066,31.5582,368300.0
2013-11-15 15:00:00,36.72,37.0,36.71,36.99,1207300.0,31.5582,31.7988,31.5496,31.7902,1207300.0
2013-11-15 15:30:00,36.99,37.0,36.81,36.84,1895000.0,31.7902,31.7988,31.6355,31.6613,1895000.0
2013-11-18 09:30:00,37.0,37.02,36.41,36.61,1535400.0,31.7988,31.816,31.2918,31.4637,1535400.0
2013-11-18 10:00:00,36.6,36.6,36.45,36.47,556000.0,31.4551,31.4551,31.3261,31.3433,556000.0
2013-11-18 10:30:00,36.47,36.63,36.43,36.62,440100.0,31.3433,31.4808,31.309,31.4722,440100.0
2013-11-18 11:00:00,36.61,36.68,36.59,36.64,590500.0,31.4637,31.5238,31.4465,31.4894,590500.0
2013-11-18 11:30:00,36.63,36.69,36.58,36.6,555100.0,31.4808,31.5324,31.4379,31.4551,555100.0
2013-11-18 12:00:00,36.6,36.67,36.55,36.58,248700.0,31.4551,31.5152,31.4121,31.4379,248700.0
2013-11-18 12:30:00,36.57,36.63,36.5,36.58,545100.0,31.4293,31.4808,31.3691,31.4379,545100.0
2013-11-18 13:00:00,36.57,36.65,36.54,36.63,230900.0,31.4293,31.498,31.4035,31.4808,230900.0
2013-11-18 13:30:00,36.63,36.77,36.63,36.77,401700.0,31.4808,31.6012,31.4808,31.6012,401700.0
2013-11-18 14:00:00,36.77,36.82,36.72,36.81,324600.0,31.6012,31.6441,31.5582,31.6355,324600.0
2013-11-18 14:30:00,36.8,36.82,36.61,36.64,410100.0,31.6269,31.6441,31.4637,31.4894,410100.0
2013-11-18 15:00:00,36.64,36.64,36.41,36.48,679700.0,31.4894,31.4894,31.2918,31.3519,679700.0
2013-11-18 15:30:00,36.48,36.52,36.4,36.48,1243100.0,31.3519,31.3863,31.2832,31.3519,1243100.0
2013-11-19 09:30:00,36.39,36.74,36.35,36.54,1087400.0,31.2746,31.5754,31.2402,31.4035,1087400.0
2013-11-19 10:00:00,36.54,36.59,36.44,36.49,612700.0,31.4035,31.4465,31.3175,31.3605,612700.0
2013-11-19 10:30:00,36.48,36.63,36.45,36.62,479500.0,31.3519,31.4808,31.3261,31.4722,479500.0
2013-11-19 11:00:00,36.62,36.67,36.51,36.58,432800.0,31.4722,31.5152,31.3777,31.4379,432800.0
2013-11-19 11:30:00,36.58,36.63,36.5,36.54,263000.0,31.4379,31.4808,31.3691,31.4035,263000.0
2013-11-19 12:00:00,36.54,36.65,36.53,36.64,209700.0,31.4035,31.498,31.3949,31.4894,209700.0
2013-11-19 12:30:00,36.65,36.67,36.55,36.55,223500.0,31.498,31.5152,31.4121,31.4121,223500.0
2013-11-19 13:00:00,36.55,36.58,36.23,36.24,399400.0,31.4121,31.4379,31.1371,31.1457,399400.0
2013-11-19 13:30:00,36.24,36.31,36.13,36.18,419500.0,31.1457,31.2058,31.0511,31.0941,419500.0
2013-11-19 14:00:00,36.17,36.28,36.12,36.24,909700.0,31.0855,31.18,31.0425,31.1457,909700.0
2013-11-19 14:30:00,36.24,36.45,36.24,36.31,488100.0,31.1457,31.3261,31.1457,31.2058,488100.0
2013-11-19 15:00:00,36.31,36.46,36.29,36.4,435100.0,31.2058,31.3347,31.1886,31.2832,435100.0
2013-11-19 15:30:00,36.39,36.43,36.35,36.4,1104900.0,31.2746,31.309,31.2402,31.2832,1104900.0
2013-11-20 09:30:00,36.46,36.7,36.4,36.52,598300.0,31.3347,31.541,31.2832,31.3863,598300.0
2013-11-20 10:00:00,36.54,36.72,36.42,36.69,622600.0,31.4035,31.5582,31.3004,31.5324,622600.0
2013-11-20 10:30:00,36.7,36.71,36.42,36.49,643100.0,31.541,31.5496,31.3004,31.3605,643100.0
2013-11-20 11:00:00,36.48,36.5,36.42,36.48,445800.0,31.3519,31.3691,31.3004,31.3519,445800.0
2013-11-20 11:30:00,36.47,36.55,36.41,36.53,476500.0,31.3433,31.4121,31.2918,31.3949,476500.0
2013-11-20 12:00:00,36.53,36.65,36.52,36.6,419800.0,31.3949,31.498,31.3863,31.4551,419800.0
2013-11-20 12:30:00,36.59,36.72,36.58,36.7,328300.0,31.4465,31.5582,31.4379,31.541,328300.0
2013-11-20 13:00:00,36.7,36.71,36.63,36.68,248100.0,31.541,31.5496,31.4808,31.5238,248100.0
2013-11-20 13:30:00,36.68,36.75,36.67,36.74,327700.0,31.5238,31.584,31.5152,31.5754,327700.0
2013-11-20 14:00:00,36.75,36.76,36.49,36.58,879900.0,31.584,31.5926,31.3605,31.4379,879900.0
2013-11-20 14:30:00,36.58,36.58,36.29,36.33,625400.0,31.4379,31.4379,31.1886,31.223,625400.0
2013-11-20 15:00:00,36.33,36.33,36.08,36.11,802600.0,31.223,31.223,31.0082,31.0339,802600.0
2013-11-20 15:30:00,36.1,36.23,36.04,36.18,1282500.0,31.0253,31.1371,30.9738,31.0941,1282500.0
2013-11-21 09:30:00,36.4,36.4,35.7,35.85,1510400.0,31.2832,31.2832,30.6816,30.8105,1510400.0
2013-11-21 10:00:00,35.87,36.06,35.75,35.93,834000.0,30.8277,30.991,30.7245,30.8792,834000.0
2013-11-21 10:30:00,35.93,36.19,35.93,36.15,524800.0,30.8792,31.1027,30.8792,31.0683,524800.0
2013-11-21 11:00:00,36.14,36.35,36.14,36.31,373300.0,31.0597,31.2402,31.0597,31.2058,373300.0
2013-11-21 11:30:00,36.31,36.35,36.16,36.18,581300.0,31.2058,31.2402,31.0769,31.0941,581300.0
2013-11-21 12:00:00,36.19,36.25,36.16,36.18,379600.0,31.1027,31.1543,31.0769,31.0941,379600.0
2013-11-21 12:30:00,36.18,36.2,36.01,36.01,244700.0,31.0941,31.1113,30.948,30.948,244700.0
2013-11-21 13:00:00,36.02,36.11,36.01,36.03,410600.0,30.9566,31.0339,30.948,30.9652,410600.0
2013-11-21 13:30:00,36.04,36.15,36.02,36.12,273700.0,30.9738,31.0683,30.9566,31.0425,273700.0
2013-11-21 14:00:00,36.12,36.17,36.06,36.16,248400.0,31.0425,31.0855,30.991,31.0769,248400.0
2013-11-21 14:30:00,36.15,36.16,36.07,36.09,206700.0,31.0683,31.0769,30.9996,31.0167,206700.0
2013-11-21 15:00:00,36.1,36.28,36.08,36.26,466200.0,31.0253,31.18,31.0082,31.1629,466200.0
2013-11-21 15:30:00,36.26,36.29,36.13,36.15,1149500.0,31.1629,31.1886,31.0511,31.0683,1149500.0
2013-11-22 09:30:00,36.2,36.2,35.73,35.84,1201200.0,31.1113,31.1113,30.7074,30.8019,1201200.0
2013-11-22 10:00:00,35.84,35.97,35.81,35.92,617500.0,30.8019,30.9136,30.7761,30.8706,617500.0
2013-11-22 10:30:00,35.91,35.94,35.82,35.83,437500.0,30.8621,30.8878,30.7847,30.7933,437500.0
2013-11-22 11:00:00,35.83,35.86,35.72,35.82,456800.0,30.7933,30.8191,30.6988,30.7847,456800.0
2013-11-22 11:30:00,35.82,35.88,35.72,35.86,634000.0,30.7847,30.8363,30.6988,30.8191,634000.0
2013-11-22 12:00:00,35.86,35.89,35.78,35.84,308000.0,30.8191,30.8449,30.7503,30.8019,308000.0
2013-11-22 12:30:00,35.83,35.97,35.82,35.96,489100.0,30.7933,30.9136,30.7847,30.905,489100.0
2013-11-22 13:00:00,35.97,35.98,35.89,35.93,335700.0,30.9136,30.9222,30.8449,30.8792,335700.0
2013-11-22 13:30:00,35.93,35.98,35.87,35.92,318600.0,30.8792,30.9222,30.8277,30.8706,318600.0
2013-11-22 14:00:00,35.92,36.02,35.9,36.0,556400.0,30.8706,30.9566,30.8535,30.9394,556400.0
2013-11-22 14:30:00,36.0,36.04,35.96,36.02,361500.0,30.9394,30.9738,30.905,30.9566,361500.0
2013-11-22 15:00:00,36.02,36.1,36.01,36.09,407100.0,30.9566,31.0253,30.948,31.0167,407100.0
2013-11-22 15:30:00,36.09,36.14,36.06,36.11,1625100.0,31.0167,31.0597,30.991,31.0339,1625100.0
2013-11-25 09:30:00,36.03,36.04,35.79,35.84,1050100.0,30.9652,30.9738,30.7589,30.8019,1050100.0
2013-11-25 10:00:00,35.84,35.85,35.62,35.63,985300.0,30.8019,30.8105,30.6128,30.6214,985300.0
2013-11-25 10:30:00,35.63,35.74,35.58,35.64,664700.0,30.6214,30.716,30.5784,30.63,664700.0
2013-11-25 11:00:00,35.63,35.71,35.59,35.63,502500.0,30.6214,30.6902,30.587,30.6214,502500.0
2013-11-25 11:30:00,35.62,35.65,35.59,35.61,489900.0,30.6128,30.6386,30.587,30.6042,489900.0
2013-11-25 12:00:00,35.61,35.7,35.59,35.67,582700.0,30.6042,30.6816,30.587,30.6558,582700.0
2013-11-25 12:30:00,35.68,35.69,35.65,35.65,444400.0,30.6644,30.673,30.6386,30.6386,444400.0
2013-11-25 13:00:00,35.66,35.7,35.6,35.68,443200.0,30.6472,30.6816,30.5956,30.6644,443200.0
2013-11-25 13:30:00,35.68,35.78,35.68,35.69,423300.0,30.6644,30.7503,30.6644,30.673,423300.0
2013-11-25 14:00:00,35.69,35.88,35.69,35.84,562000.0,30.673,30.8363,30.673,30.8019,562000.0
2013-11-25 14:30:00,35.84,36.0,35.82,35.92,915100.0,30.8019,30.9394,30.7847,30.8706,915100.0
2013-11-25 15:00:00,35.92,35.93,35.75,35.82,615200.0,30.8706,30.8792,30.7245,30.7847,615200.0
2013-11-25 15:30:00,35.82,35.82,35.66,35.8,1729400.0,30.7847,30.7847,30.6472,30.7675,1729400.0
2013-11-26 09:30:00,35.06,35.33,35.05,35.22,2248400.0,30.1315,30.3636,30.1229,30.269,2248400.0
2013-11-26 10:00:00,35.22,35.35,35.14,35.33,1104100.0,30.269,30.3808,30.2003,30.3636,1104100.0
2013-11-26 10:30:00,35.34,35.37,35.25,35.29,767900.0,30.3722,30.398,30.2948,30.3292,767900.0
2013-11-26 11:00:00,35.29,35.31,35.21,35.22,686600.0,30.3292,30.3464,30.2605,30.269,686600.0
2013-11-26 11:30:00,35.22,35.26,35.19,35.2,360900.0,30.269,30.3034,30.2433,30.2519,360900.0
2013-11-26 12:00:00,35.2,35.31,35.2,35.31,351600.0,30.2519,30.3464,30.2519,30.3464,351600.0
2013-11-26 12:30:00,35.31,35.34,35.24,35.27,333500.0,30.3464,30.3722,30.2862,30.312,333500.0
2013-11-26 13:00:00,35.28,35.3,35.25,35.29,324700.0,30.3206,30.3378,30.2948,30.3292,324700.0
2013-11-26 13:30:00,35.29,35.4,35.28,35.39,286800.0,30.3292,30.4237,30.3206,30.4152,286800.0
2013-11-26 14:00:00,35.39,35.4,35.25,35.29,333100.0,30.4152,30.4237,30.2948,30.3292,333100.0
2013-11-26 14:30:00,35.29,35.35,35.25,35.27,498400.0,30.3292,30.3808,30.2948,30.312,498400.0
2013-11-26 15:00:00,35.26,35.4,35.26,35.37,439900.0,30.3034,30.4237,30.3034,30.398,439900.0
2013-11-26 15:30:00,35.37,35.45,35.3,35.33,1931000.0,30.398,30.4667,30.3378,30.3636,1931000.0
2013-11-27 09:30:00,35.31,35.47,35.12,35.13,1272900.0,30.3464,30.4839,30.1831,30.1917,1272900.0
2013-11-27 10:00:00,35.14,35.16,34.74,34.87,2002300.0,30.2003,30.2175,29.8565,29.9682,2002300.0
2013-11-27 10:30:00,34.88,34.98,34.84,34.94,734300.0,29.9768,30.0628,29.9425,30.0284,734300.0
2013-11-27 11:00:00,34.94,35.0,34.92,35.0,407300.0,30.0284,30.08,30.0112,30.08,407300.0
2013-11-27 11:30:00,34.99,35.0,34.83,34.85,475300.0,30.0714,30.08,29.9339,29.9511,475300.0
2013-11-27 12:00:00,34.85,34.94,34.84,34.87,533700.0,29.9511,30.0284,29.9425,29.9682,533700.0
2013-11-27 12:30:00,34.88,34.9,34.71,34.71,554000.0,29.9768,29.994,29.8307,29.8307,554000.0
2013-11-27 13:00:00,34.72,34.78,34.45,34.5,1118700.0,29.8393,29.8909,29.6073,29.6503,1118700.0
2013-11-27 13:30:00,34.51,34.52,34.4,34.45,899100.0,29.6589,29.6674,29.5643,29.6073,899100.0
2013-11-27 14:00:00,34.45,34.57,34.44,34.56,524200.0,29.6073,29.7104,29.5987,29.7018,524200.0
2013-11-27 14:30:00,34.56,34.72,34.56,34.7,491300.0,29.7018,29.8393,29.7018,29.8221,491300.0
2013-11-27 15:00:00,34.7,34.71,34.53,34.56,563600.0,29.8221,29.8307,29.676,29.7018,563600.0
2013-11-27 15:30:00,34.56,34.7,34.55,34.68,1821900.0,29.7018,29.8221,29.6932,29.805,1821900.0
2013-11-29 09:30:00,34.94,35.15,34.82,35.12,1039300.0,30.0284,30.2089,29.9253,30.1831,1039300.0
2013-11-29 10:00:00,35.12,35.19,34.99,35.02,599700.0,30.1831,30.2433,30.0714,30.0972,599700.0
2013-11-29 10:30:00,35.03,35.12,35.0,35.1,349200.0,30.1058,30.1831,30.08,30.1659,349200.0
2013-11-29 11:00:00,35.1,35.17,35.04,35.04,321800.0,30.1659,30.2261,30.1144,30.1144,321800.0
2013-11-29 11:30:00,35.05,35.09,34.99,35.02,310500.0,30.1229,30.1573,30.0714,30.0972,310500.0
2013-11-29 12:00:00,35.01,35.01,34.91,34.91,355800.0,30.0886,30.0886,30.0026,30.0026,355800.0
2013-11-29 12:30:00,34.91,34.93,34.54,34.69,1298700.0,30.0026,30.0198,29.6846,29.8136,1298700.0
2013-12-02 09:30:00,34.68,34.68,34.07,34.32,1160300.0,29.805,29.805,29.2807,29.4956,1160300.0
2013-12-02 10:00:00,34.32,34.44,34.19,34.34,898600.0,29.4956,29.5987,29.3838,29.5128,898600.0
2013-12-02 10:30:00,34.34,34.48,34.32,34.37,512500.0,29.5128,29.6331,29.4956,29.5385,512500.0
2013-12-02 11:00:00,34.37,34.47,34.36,34.43,505800.0,29.5385,29.6245,29.5299,29.5901,505800.0
2013-12-02 11:30:00,34.43,34.49,34.36,34.4,539000.0,29.5901,29.6417,29.5299,29.5643,539000.0
2013-12-02 12:00:00,34.41,34.52,34.39,34.49,358800.0,29.5729,29.6674,29.5557,29.6417,358800.0
2013-12-02 12:30:00,34.5,34.54,34.41,34.43,382900.0,29.6503,29.6846,29.5729,29.5901,382900.0
2013-12-02 13:00:00,34.42,34.52,34.4,34.45,371900.0,29.5815,29.6674,29.5643,29.6073,371900.0
2013-12-02 13:30:00,34.45,34.49,34.41,34.49,362300.0,29.6073,29.6417,29.5729,29.6417,362300.0
2013-12-02 14:00:00,34.49,34.52,34.36,34.38,578100.0,29.6417,29.6674,29.5299,29.5471,578100.0
2013-12-02 14:30:00,34.38,34.41,34.32,34.38,589100.0,29.5471,29.5729,29.4956,29.5471,589100.0
2013-12-02 15:00:00,34.37,34.43,34.26,34.26,635800.0,29.5385,29.5901,29.444,29.444,635800.0
2013-12-02 15:30:00,34.27,34.31,34.2,34.25,1659600.0,29.4526,29.487,29.3924,29.4354,1659600.0
2013-12-03 09:30:00,34.01,34.36,33.81,34.35,1195000.0,29.2291,29.5299,29.0573,29.5213,1195000.0
2013-12-03 10:00:00,34.35,34.49,34.19,34.36,794600.0,29.5213,29.6417,29.3838,29.5299,794600.0
2013-12-03 10:30:00,34.36,34.58,34.32,34.52,604800.0,29.5299,29.719,29.4956,29.6674,604800.0
2013-12-03 11:00:00,34.53,34.56,34.35,34.37,655300.0,29.676,29.7018,29.5213,29.5385,655300.0
2013-12-03 11:30:00,34.37,34.48,34.32,34.46,575300.0,29.5385,29.6331,29.4956,29.6159,575300.0
2013-12-03 12:00:00,34.47,34.53,34.44,34.46,474800.0,29.6245,29.676,29.5987,29.6159,474800.0
2013-12-03 12:30:00,34.47,34.52,34.44,34.46,317100.0,29.6245,29.6674,29.5987,29.6159,317100.0
2013-12-03 13:00:00,34.45,34.46,34.23,34.27,329300.0,29.6073,29.6159,29.4182,29.4526,329300.0
2013-12-03 13:30:00,34.27,34.31,34.17,34.18,450000.0,29.4526,29.487,29.3666,29.3752,450000.0
2013-12-03 14:00:00,34.17,34.19,34.06,34.16,452400.0,29.3666,29.3838,29.2721,29.3581,452400.0
2013-12-03 14:30:00,34.16,34.24,34.14,34.24,428800.0,29.3581,29.4268,29.3409,29.4268,428800.0
2013-12-03 15:00:00,34.23,34.24,34.11,34.14,488100.0,29.4182,29.4268,29.3151,29.3409,488100.0
2013-12-03 15:30:00,34.14,34.23,34.12,34.21,1138300.0,29.3409,29.4182,29.3237,29.401,1138300.0
2013-12-04 09:30:00,34.25,34.59,34.23,34.28,937900.0,29.4354,29.7276,29.4182,29.4612,937900.0
2013-12-04 10:00:00,34.28,34.77,34.26,34.77,1224400.0,29.4612,29.8823,29.444,29.8823,1224400.0
2013-12-04 10:30:00,34.77,34.81,34.67,34.73,574700.0,29.8823,29.9167,29.7964,29.8479,574700.0
2013-12-04 11:00:00,34.73,34.73,34.56,34.62,310400.0,29.8479,29.8479,29.7018,29.7534,310400.0
2013-12-04 11:30:00,34.62,34.67,34.54,34.66,377700.0,29.7534,29.7964,29.6846,29.7878,377700.0
2013-12-04 12:00:00,34.67,34.67,34.42,34.58,484400.0,29.7964,29.7964,29.5815,29.719,484400.0
2013-12-04 12:30:00,34.58,34.92,34.58,34.77,693200.0,29.719,30.0112,29.719,29.8823,693200.0
2013-12-04 13:00:00,34.78,34.82,34.49,34.5,522600.0,29.8909,29.9253,29.6417,29.6503,522600.0
2013-12-04 13:30:00,34.49,34.59,34.43,34.51,524200.0,29.6417,29.7276,29.5901,29.6589,524200.0
2013-12-04 14:00:00,34.52,34.61,34.5,34.56,378300.0,29.6674,29.7448,29.6503,29.7018,378300.0
2013-12-04 14:30:00,34.56,34.65,34.54,34.64,336500.0,29.7018,29.7792,29.6846,29.7706,336500.0
2013-12-04 15:00:00,34.63,34.64,34.5,34.58,445500.0,29.762,29.7706,29.6503,29.719,445500.0
2013-12-04 15:30:00,34.58,34.69,34.51,34.53,1252800.0,29.719,29.8136,29.6589,29.676,1252800.0
2013-12-05 09:30:00,34.28,34.35,34.06,34.26,752000.0,29.4612,29.5213,29.2721,29.444,752000.0
2013-12-05 10:00:00,34.25,34.33,34.15,34.25,656600.0,29.4354,29.5042,29.3495,29.4354,656600.0
2013-12-05 10:30:00,34.26,34.39,34.25,34.32,436600.0,29.444,29.5557,29.4354,29.4956,436600.0
2013-12-05 11:00:00,34.31,34.47,34.27,34.27,473300.0,29.487,29.6245,29.4526,29.4526,473300.0
2013-12-05 11:30:00,34.28,34.5,34.26,34.47,445300.0,29.4612,29.6503,29.444,29.6245,445300.0
2013-12-05 12:00:00,34.47,34.53,34.4,34.4,295000.0,29.6245,29.676,29.5643,29.5643,295000.0
2013-12-05 12:30:00,34.4,34.42,34.27,34.35,267500.0,29.5643,29.5815,29.4526,29.5213,267500.0
2013-12-05 13:00:00,34.36,34.41,34.33,34.36,226500.0,29.5299,29.5729,29.5042,29.5299,226500.0
2013-12-05 13:30:00,34.36,34.39,34.29,34.35,300000.0,29.5299,29.5557,29.4698,29.5213,300000.0
2013-12-05 14:00:00,34.35,34.4,34.28,34.32,343400.0,29.5213,29.5643,29.4612,29.4956,343400.0
2013-12-05 14:30:00,34.31,34.38,34.24,34.27,338600.0,29.487,29.5471,29.4268,29.4526,338600.0
2013-12-05 15:00:00,34.27,34.32,34.2,34.21,604600.0,29.4526,29.4956,29.3924,29.401,604600.0
2013-12-05 15:30:00,34.2,34.3,34.18,34.28,1261700.0,29.3924,29.4784,29.3752,29.4612,1261700.0
2013-12-06 09:30:00,34.66,34.82,34.6,34.63,987700.0,29.7878,29.9253,29.7362,29.762,987700.0
2013-12-06 10:00:00,34.64,34.66,34.38,34.55,632000.0,29.7706,29.7878,29.5471,29.6932,632000.0
2013-12-06 10:30:00,34.54,34.57,34.35,34.42,655100.0,29.6846,29.7104,29.5213,29.5815,655100.0
2013-12-06 11:00:00,34.43,34.43,34.35,34.4,374000.0,29.5901,29.5901,29.5213,29.5643,374000.0
2013-12-06 11:30:00,34.4,34.55,34.4,34.54,334700.0,29.5643,29.6932,29.5643,29.6846,334700.0
2013-12-06 12:00:00,34.54,34.56,34.45,34.49,277000.0,29.6846,29.7018,29.6073,29.6417,277000.0
2013-12-06 12:30:00,34.49,34.56,34.48,34.51,287300.0,29.6417,29.7018,29.6331,29.6589,287300.0
2013-12-06 13:00:00,34.51,34.51,34.37,34.38,207400.0,29.6589,29.6589,29.5385,29.5471,207400.0
2013-12-06 13:30:00,34.38,34.41,34.33,34.38,364600.0,29.5471,29.5729,29.5042,29.5471,364600.0
2013-12-06 14:00:00,34.38,34.45,34.37,34.39,244400.0,29.5471,29.6073,29.5385,29.5557,244400.0
2013-12-06 14:30:00,34.4,34.42,34.26,34.28,484400.0,29.5643,29.5815,29.444,29.4612,484400.0
2013-12-06 15:00:00,34.28,34.3,34.12,34.12,712600.0,29.4612,29.4784,29.3237,29.3237,712600.0
2013-12-06 15:30:00,34.13,34.29,34.12,34.25,1428300.0,29.3323,29.4698,29.3237,29.4354,1428300.0
2013-12-09 09:30:00,34.34,34.54,34.27,34.54,994500.0,29.5128,29.6846,29.4526,29.6846,994500.0
2013-12-09 10:00:00,34.54,34.59,34.32,34.35,724600.0,29.6846,29.7276,29.4956,29.5213,724600.0
2013-12-09 10:30:00,34.35,34.42,34.28,34.31,490300.0,29.5213,29.5815,29.4612,29.487,490300.0
2013-12-09 11:00:00,34.32,34.48,34.32,34.46,388400.0,29.4956,29.6331,29.4956,29.6159,388400.0
2013-12-09 11:30:00,34.45,34.5,34.44,34.47,234400.0,29.6073,29.6503,29.5987,29.6245,234400.0
2013-12-09 12:00:00,34.48,34.52,34.46,34.5,204900.0,29.6331,29.6674,29.6159,29.6503,204900.0
2013-12-09 12:30:00,34.5,34.59,34.5,34.59,345500.0,29.6503,29.7276,29.6503,29.7276,345500.0
2013-12-09 13:00:00,34.58,34.71,34.56,34.63,477300.0,29.719,29.8307,29.7018,29.762,477300.0
2013-12-09 13:30:00,34.62,34.69,34.59,34.59,267700.0,29.7534,29.8136,29.7276,29.7276,267700.0
2013-12-09 14:00:00,34.59,34.64,34.57,34.64,258500.0,29.7276,29.7706,29.7104,29.7706,258500.0
2013-12-09 14:30:00,34.63,34.74,34.63,34.71,275900.0,29.762,29.8565,29.762,29.8307,275900.0
2013-12-09 15:00:00,34.71,34.74,34.65,34.7,372300.0,29.8307,29.8565,29.7792,29.8221,372300.0
2013-12-09 15:30:00,34.69,34.72,34.59,34.64,1189200.0,29.8136,29.8393,29.7276,29.7706,1189200.0
2013-12-10 09:30:00,34.95,35.25,34.82,35.13,1607500.0,30.037,30.2948,29.9253,30.1917,1607500.0
2013-12-10 10:00:00,35.13,35.22,35.06,35.11,809300.0,30.1917,30.269,30.1315,30.1745,809300.0
2013-12-10 10:30:00,35.12,35.19,35.07,35.16,706400.0,30.1831,30.2433,30.1401,30.2175,706400.0
2013-12-10 11:00:00,35.16,35.18,34.95,34.95,557700.0,30.2175,30.2347,30.037,30.037,557700.0
2013-12-10 11:30:00,34.95,35.01,34.86,34.97,594200.0,30.037,30.0886,29.9597,30.0542,594200.0
2013-12-10 12:00:00,34.97,34.98,34.86,34.94,397100.0,30.0542,30.0628,29.9597,30.0284,397100.0
2013-12-10 12:30:00,34.94,35.0,34.86,34.95,280100.0,30.0284,30.08,29.9597,30.037,280100.0
2013-12-10 13:00:00,34.94,35.0,34.9,34.9,279800.0,30.0284,30.08,29.994,29.994,279800.0
2013-12-10 13:30:00,34.91,34.99,34.86,34.88,311800.0,30.0026,30.0714,29.9597,29.9768,311800.0
2013-12-10 14:00:00,34.88,34.96,34.86,34.9,334000.0,29.9768,30.0456,29.9597,29.994,334000.0
2013-12-10 14:30:00,34.89,34.93,34.83,34.92,395000.0,29.9854,30.0198,29.9339,30.0112,395000.0
2013-12-10 15:00:00,34.91,34.97,34.89,34.95,489100.0,30.0026,30.0542,29.9854,30.037,489100.0
2013-12-10 15:30:00,34.95,34.97,34.84,34.89,1453700.0,30.037,30.0542,29.9425,29.9854,1453700.0
2013-12-11 09:30:00,35.04,35.15,34.79,35.11,1544700.0,30.1144,30.2089,29.8995,30.1745,1544700.0
2013-12-11 10:00:00,35.11,35.15,34.87,34.98,887100.0,30.1745,30.2089,29.9682,30.0628,887100.0
2013-12-11 10:30:00,34.98,35.15,34.96,35.13,500400.0,30.0628,30.2089,30.0456,30.1917,500400.0
2013-12-11 11:00:00,35.14,35.16,34.86,34.99,635800.0,30.2003,30.2175,29.9597,30.0714,635800.0
2013-12-11 11:30:00,34.98,35.02,34.88,34.92,624000.0,30.0628,30.0972,29.9768,30.0112,624000.0
2013-12-11 12:00:00,34.91,34.93,34.7,34.77,728400.0,30.0026,30.0198,29.8221,29.8823,728400.0
2013-12-11 12:30:00,34.76,34.89,34.72,34.86,426100.0,29.8737,29.9854,29.8393,29.9597,426100.0
2013-12-11 13:00:00,34.86,34.87,34.66,34.7,558200.0,29.9597,29.9682,29.7878,29.8221,558200.0
2013-12-11 13:30:00,34.69,34.82,34.69,34.81,330400.0,29.8136,29.9253,29.8136,29.9167,330400.0
2013-12-11 14:00:00,34.81,34.81,34.66,34.77,447200.0,29.9167,29.9167,29.7878,29.8823,447200.0
2013-12-11 14:30:00,34.76,34.83,34.69,34.69,752300.0,29.8737,29.9339,29.8136,29.8136,752300.0
2013-12-11 15:00:00,34.71,34.71,34.38,34.46,1295600.0,29.8307,29.8307,29.5471,29.6159,1295600.0
2013-12-11 15:30:00,34.46,34.51,34.35,34.46,2144900.0,29.6159,29.6589,29.5213,29.6159,2144900.0
2013-12-12 09:30:00,34.51,34.67,34.22,34.24,1261800.0,29.6589,29.7964,29.4096,29.4268,1261800.0
2013-12-12 10:00:00,34.23,34.3,33.94,34.26,1463300.0,29.4182,29.4784,29.169,29.444,1463300.0
2013-12-12 10:30:00,34.26,34.46,34.24,34.4,694000.0,29.444,29.6159,29.4268,29.5643,694000.0
2013-12-12 11:00:00,34.4,34.54,34.26,34.26,742900.0,29.5643,29.6846,29.444,29.444,742900.0
2013-12-12 11:30:00,34.27,34.37,34.27,34.32,300500.0,29.4526,29.5385,29.4526,29.4956,300500.0
2013-12-12 12:00:00,34.31,34.31,34.17,34.22,339400.0,29.487,29.487,29.3666,29.4096,339400.0
2013-12-12 12:30:00,34.22,34.43,34.21,34.32,292300.0,29.4096,29.5901,29.401,29.4956,292300.0
2013-12-12 13:00:00,34.33,34.34,34.22,34.25,216700.0,29.5042,29.5128,29.4096,29.4354,216700.0
2013-12-12 13:30:00,34.26,34.29,34.2,34.26,195000.0,29.444,29.4698,29.3924,29.444,195000.0
2013-12-12 14:00:00,34.26,34.38,34.26,34.36,269000.0,29.444,29.5471,29.444,29.5299,269000.0
2013-12-12 14:30:00,34.37,34.41,34.35,34.38,411400.0,29.5385,29.5729,29.5213,29.5471,411400.0
2013-12-12 15:00:00,34.38,34.42,34.29,34.4,366300.0,29.5471,29.5815,29.4698,29.5643,366300.0
2013-12-12 15:30:00,34.41,34.45,34.29,34.3,1660100.0,29.5729,29.6073,29.4698,29.4784,1660100.0
2013-12-13 09:30:00,34.4,34.75,34.3,34.43,1246600.0,29.5643,29.8651,29.4784,29.5901,1246600.0
2013-12-13 10:00:00,34.43,34.47,34.1,34.37,1229800.0,29.5901,29.6245,29.3065,29.5385,1229800.0
2013-12-13 10:30:00,34.37,34.38,34.17,34.28,571100.0,29.5385,29.5471,29.3666,29.4612,571100.0
2013-12-13 11:00:00,34.28,34.32,34.14,34.22,679700.0,29.4612,29.4956,29.3409,29.4096,679700.0
2013-12-13 11:30:00,34.22,34.49,34.2,34.48,738800.0,29.4096,29.6417,29.3924,29.6331,738800.0
2013-12-13 12:00:00,34.48,34.5,34.39,34.4,448100.0,29.6331,29.6503,29.5557,29.5643,448100.0
2013-12-13 12:30:00,34.41,34.42,34.24,34.28,278900.0,29.5729,29.5815,29.4268,29.4612,278900.0
2013-12-13 13:00:00,34.28,34.39,34.26,34.36,317100.0,29.4612,29.5557,29.444,29.5299,317100.0
2013-12-13 13:30:00,34.35,34.42,34.22,34.22,366800.0,29.5213,29.5815,29.4096,29.4096,366800.0
2013-12-13 14:00:00,34.23,34.26,34.15,34.21,528400.0,29.4182,29.444,29.3495,29.401,528400.0
2013-12-13 14:30:00,34.21,34.37,34.2,34.34,367400.0,29.401,29.5385,29.3924,29.5128,367400.0
2013-12-13 15:00:00,34.34,34.46,34.34,34.42,507100.0,29.5128,29.6159,29.5128,29.5815,507100.0
2013-12-13 15:30:00,34.42,34.47,34.33,34.35,1072100.0,29.5815,29.6245,29.5042,29.5213,1072100.0
2013-12-16 09:30:00,34.4,34.88,34.35,34.76,1383800.0,29.5643,29.9768,29.5213,29.8737,1383800.0
2013-12-16 10:00:00,34.76,34.89,34.65,34.65,1341400.0,29.8737,29.9854,29.7792,29.7792,1341400.0
2013-12-16 10:30:00,34.65,34.71,34.54,34.59,536700.0,29.7792,29.8307,29.6846,29.7276,536700.0
2013-12-16 11:00:00,34.59,34.7,34.52,34.58,499200.0,29.7276,29.8221,29.6674,29.719,499200.0
2013-12-16 11:30:00,34.58,34.65,34.53,34.6,410400.0,29.719,29.7792,29.676,29.7362,410400.0
2013-12-16 12:00:00,34.59,34.63,34.53,34.59,329400.0,29.7276,29.762,29.676,29.7276,329400.0
2013-12-16 12:30:00,34.6,34.63,34.52,34.54,270500.0,29.7362,29.762,29.6674,29.6846,270500.0
2013-12-16 13:00:00,34.54,34.59,34.45,34.58,254700.0,29.6846,29.7276,29.6073,29.719,254700.0
2013-12-16 13:30:00,34.58,34.59,34.52,34.58,213700.0,29.719,29.7276,29.6674,29.719,213700.0
2013-12-16 14:00:00,34.58,34.64,34.56,34.63,288000.0,29.719,29.7706,29.7018,29.762,288000.0
2013-12-16 14:30:00,34.64,34.65,34.58,34.61,444900.0,29.7706,29.7792,29.719,29.7448,444900.0
2013-12-16 15:00:00,34.61,34.63,34.55,34.6,474300.0,29.7448,29.762,29.6932,29.7362,474300.0
2013-12-16 15:30:00,34.61,34.61,34.53,34.59,1235000.0,29.7448,29.7448,29.676,29.7276,1235000.0
2013-12-17 09:30:00,34.52,34.79,34.5,34.69,785200.0,29.6674,29.8995,29.6503,29.8136,785200.0
2013-12-17 10:00:00,34.69,34.72,34.57,34.6,553000.0,29.8136,29.8393,29.7104,29.7362,553000.0
2013-12-17 10:30:00,34.59,34.66,34.5,34.51,472400.0,29.7276,29.7878,29.6503,29.6589,472400.0
2013-12-17 11:00:00,34.51,34.55,34.44,34.44,447300.0,29.6589,29.6932,29.5987,29.5987,447300.0
2013-12-17 11:30:00,34.45,34.61,34.45,34.59,506100.0,29.6073,29.7448,29.6073,29.7276,506100.0
2013-12-17 12:00:00,34.6,34.69,34.59,34.67,374800.0,29.7362,29.8136,29.7276,29.7964,374800.0
2013-12-17 12:30:00,34.67,34.68,34.54,34.56,282700.0,29.7964,29.805,29.6846,29.7018,282700.0
2013-12-17 13:00:00,34.55,34.74,34.55,34.72,343900.0,29.6932,29.8565,29.6932,29.8393,343900.0
2013-12-17 13:30:00,34.72,34.8,34.72,34.78,372100.0,29.8393,29.9081,29.8393,29.8909,372100.0
2013-12-17 14:00:00,34.79,35.02,34.78,34.9,913200.0,29.8995,30.0972,29.8909,29.994,913200.0
2013-12-17 14:30:00,34.91,34.93,34.86,34.91,368100.0,30.0026,30.0198,29.9597,30.0026,368100.0
2013-12-17 15:00:00,34.9,34.97,34.88,34.93,422500.0,29.994,30.0542,29.9768,30.0198,422500.0
2013-12-17 15:30:00,34.94,34.95,34.88,34.89,1195600.0,30.0284,30.037,29.9768,29.9854,1195600.0
2013-12-18 09:30:00,35.1,35.33,34.92,34.98,913900.0,30.1659,30.3636,30.0112,30.0628,913900.0
2013-12-18 10:00:00,34.99,35.05,34.92,34.99,450200.0,30.0714,30.1229,30.0112,30.0714,450200.0
2013-12-18 10:30:00,34.99,35.13,34.98,35.11,511000.0,30.0714,30.1917,30.0628,30.1745,511000.0
2013-12-18 11:00:00,35.1,35.18,35.08,35.09,463300.0,30.1659,30.2347,30.1487,30.1573,463300.0
2013-12-18 11:30:00,35.08,35.1,34.88,34.88,538400.0,30.1487,30.1659,29.9768,29.9768,538400.0
2013-12-18 12:00:00,34.89,34.91,34.86,34.89,204800.0,29.9854,30.0026,29.9597,29.9854,204800.0
2013-12-18 12:30:00,34.89,34.93,34.81,34.82,334100.0,29.9854,30.0198,29.9167,29.9253,334100.0
2013-12-18 13:00:00,34.81,34.85,34.77,34.82,390700.0,29.9167,29.9511,29.8823,29.9253,390700.0
2013-12-18 13:30:00,34.82,34.95,34.76,34.89,319800.0,29.9253,30.037,29.8737,29.9854,319800.0
2013-12-18 14:00:00,34.87,35.17,34.57,35.07,1473500.0,29.9682,30.2261,29.7104,30.1401,1473500.0
2013-12-18 14:30:00,35.08,35.3,35.04,35.15,1236900.0,30.1487,30.3378,30.1144,30.2089,1236900.0
2013-12-18 15:00:00,35.15,35.31,35.08,35.12,1196400.0,30.2089,30.3464,30.1487,30.1831,1196400.0
2013-12-18 15:30:00,35.13,35.19,35.07,35.19,1633000.0,30.1917,30.2433,30.1401,30.2433,1633000.0
2013-12-19 09:30:00,34.88,35.0,34.81,34.98,901500.0,29.9768,30.08,29.9167,30.0628,901500.0
2013-12-19 10:00:00,34.98,35.04,34.87,35.01,733300.0,30.0628,30.1144,29.9682,30.0886,733300.0
2013-12-19 10:30:00,35.01,35.23,35.01,35.19,764200.0,30.0886,30.2776,30.0886,30.2433,764200.0
2013-12-19 11:00:00,35.18,35.2,35.1,35.18,406900.0,30.2347,30.2519,30.1659,30.2347,406900.0
2013-12-19 11:30:00,35.17,35.23,35.15,35.2,441800.0,30.2261,30.2776,30.2089,30.2519,441800.0
2013-12-19 12:00:00,35.2,35.22,35.15,35.2,312400.0,30.2519,30.269,30.2089,30.2519,312400.0
2013-12-19 12:30:00,35.19,35.23,35.16,35.22,254600.0,30.2433,30.2776,30.2175,30.269,254600.0
2013-12-19 13:00:00,35.22,35.28,35.19,35.27,342400.0,30.269,30.3206,30.2433,30.312,342400.0
2013-12-19 13:30:00,35.27,35.34,35.25,35.28,361500.0,30.312,30.3722,30.2948,30.3206,361500.0
2013-12-19 14:00:00,35.27,35.33,35.17,35.18,315000.0,30.312,30.3636,30.2261,30.2347,315000.0
2013-12-19 14:30:00,35.17,35.19,35.13,35.17,308000.0,30.2261,30.2433,30.1917,30.2261,308000.0
2013-12-19 15:00:00,35.18,35.24,35.17,35.18,342900.0,30.2347,30.2862,30.2261,30.2347,342900.0
2013-12-19 15:30:00,35.18,35.25,35.15,35.2,1009100.0,30.2347,30.2948,30.2089,30.2519,1009100.0
2013-12-20 09:30:00,35.22,35.56,35.2,35.47,1890000.0,30.269,30.5613,30.2519,30.4839,1890000.0
2013-12-20 10:00:00,35.47,35.59,35.45,35.58,512400.0,30.4839,30.587,30.4667,30.5784,512400.0
2013-12-20 10:30:00,35.58,35.6,35.36,35.4,550800.0,30.5784,30.5956,30.3894,30.4237,550800.0
2013-12-20 11:00:00,35.41,35.53,35.4,35.46,451700.0,30.4323,30.5355,30.4237,30.4753,451700.0
2013-12-20 11:30:00,35.47,35.62,35.47,35.61,552100.0,30.4839,30.6128,30.4839,30.6042,552100.0
2013-12-20 12:00:00,35.62,35.62,35.55,35.56,393200.0,30.6128,30.6128,30.5527,30.5613,393200.0
2013-12-20 12:30:00,35.56,35.56,35.44,35.47,277400.0,30.5613,30.5613,30.4581,30.4839,277400.0
2013-12-20 13:00:00,35.48,35.58,35.48,35.56,288300.0,30.4925,30.5784,30.4925,30.5613,288300.0
2013-12-20 13:30:00,35.56,35.56,35.48,35.52,284900.0,30.5613,30.5613,30.4925,30.5269,284900.0
2013-12-20 14:00:00,35.52,35.56,35.46,35.54,325900.0,30.5269,30.5613,30.4753,30.5441,325900.0
2013-12-20 14:30:00,35.55,35.58,35.53,35.55,298600.0,30.5527,30.5784,30.5355,30.5527,298600.0
2013-12-20 15:00:00,35.55,35.55,35.49,35.5,429700.0,30.5527,30.5527,30.5011,30.5097,429700.0
2013-12-20 15:30:00,35.5,35.75,35.48,35.68,2779400.0,30.5097,30.7245,30.4925,30.6644,2779400.0
2013-12-23 09:30:00,35.88,36.0,35.59,35.97,1060900.0,30.8363,30.9394,30.587,30.9136,1060900.0
2013-12-23 10:00:00,35.98,36.04,35.76,35.78,713800.0,30.9222,30.9738,30.7331,30.7503,713800.0
2013-12-23 10:30:00,35.78,35.82,35.75,35.76,505600.0,30.7503,30.7847,30.7245,30.7331,505600.0
2013-12-23 11:00:00,35.76,35.96,35.76,35.91,500600.0,30.7331,30.905,30.7331,30.8621,500600.0
2013-12-23 11:30:00,35.91,35.91,35.77,35.77,333400.0,30.8621,30.8621,30.7417,30.7417,333400.0
2013-12-23 12:00:00,35.77,35.8,35.72,35.76,371700.0,30.7417,30.7675,30.6988,30.7331,371700.0
2013-12-23 12:30:00,35.77,35.78,35.7,35.7,341700.0,30.7417,30.7503,30.6816,30.6816,341700.0
2013-12-23 13:00:00,35.7,35.74,35.65,35.73,271900.0,30.6816,30.716,30.6386,30.7074,271900.0
2013-12-23 13:30:00,35.73,35.75,35.6,35.62,332800.0,30.7074,30.7245,30.5956,30.6128,332800.0
2013-12-23 14:00:00,35.61,35.68,35.6,35.66,323300.0,30.6042,30.6644,30.5956,30.6472,323300.0
2013-12-23 14:30:00,35.65,35.7,35.61,35.7,375500.0,30.6386,30.6816,30.6042,30.6816,375500.0
2013-12-23 15:00:00,35.7,35.74,35.65,35.72,413700.0,30.6816,30.716,30.6386,30.6988,413700.0
2013-12-23 15:30:00,35.72,35.77,35.69,35.74,1330300.0,30.6988,30.7417,30.673,30.716,1330300.0
2013-12-24 09:30:00,35.84,36.0,35.76,35.95,697700.0,30.8019,30.9394,30.7331,30.8964,697700.0
2013-12-24 10:00:00,35.96,36.16,35.94,36.1,711000.0,30.905,31.0769,30.8878,31.0253,711000.0
2013-12-24 10:30:00,36.09,36.14,36.05,36.13,448100.0,31.0167,31.0597,30.9824,31.0511,448100.0
2013-12-24 11:00:00,36.13,36.31,36.1,36.27,591000.0,31.0511,31.2058,31.0253,31.1714,591000.0
2013-12-24 11:30:00,36.26,36.32,36.18,36.24,706200.0,31.1629,31.2144,31.0941,31.1457,706200.0
2013-12-24 12:00:00,36.24,36.47,36.21,36.36,675300.0,31.1457,31.3433,31.1199,31.2488,675300.0
2013-12-24 12:30:00,36.36,36.44,36.29,36.3,1256400.0,31.2488,31.3175,31.1886,31.1972,1256400.0
2013-12-26 09:30:00,36.38,36.9,36.35,36.76,1360700.0,31.266,31.7129,31.2402,31.5926,1360700.0
2013-12-26 10:00:00,36.77,36.88,36.77,36.84,733200.0,31.6012,31.6957,31.6012,31.6613,733200.0
2013-12-26 10:30:00,36.85,37.03,36.76,36.97,831700.0,31.6699,31.8246,31.5926,31.773,831700.0
2013-12-26 11:00:00,36.96,36.99,36.83,36.9,609600.0,31.7645,31.7902,31.6527,31.7129,609600.0
2013-12-26 11:30:00,36.89,37.0,36.76,36.78,784300.0,31.7043,31.7988,31.5926,31.6098,784300.0
2013-12-26 12:00:00,36.77,36.88,36.7,36.83,451600.0,31.6012,31.6957,31.541,31.6527,451600.0
2013-12-26 12:30:00,36.83,36.9,36.8,36.84,418900.0,31.6527,31.7129,31.6269,31.6613,418900.0
2013-12-26 13:00:00,36.84,36.9,36.84,36.85,323600.0,31.6613,31.7129,31.6613,31.6699,323600.0
2013-12-26 13:30:00,36.85,37.0,36.83,36.99,360500.0,31.6699,31.7988,31.6527,31.7902,360500.0
2013-12-26 14:00:00,37.0,37.01,36.94,37.0,598900.0,31.7988,31.8074,31.7473,31.7988,598900.0
2013-12-26 14:30:00,36.99,37.02,36.94,36.96,504100.0,31.7902,31.816,31.7473,31.7645,504100.0
2013-12-26 15:00:00,36.97,37.01,36.95,36.99,635600.0,31.773,31.8074,31.7559,31.7902,635600.0
2013-12-26 15:30:00,37.0,37.04,36.96,36.97,1853300.0,31.7988,31.8332,31.7645,31.773,1853300.0
2013-12-27 09:30:00,36.97,37.23,36.94,37.17,1090400.0,31.773,31.9965,31.7473,31.9449,1090400.0
2013-12-27 10:00:00,37.17,37.4,37.16,37.4,919900.0,31.9449,32.1426,31.9363,32.1426,919900.0
2013-12-27 10:30:00,37.4,37.5,37.35,37.37,753000.0,32.1426,32.2285,32.0996,32.1168,753000.0
2013-12-27 11:00:00,37.37,37.46,37.29,37.41,663200.0,32.1168,32.1942,32.0481,32.1512,663200.0
2013-12-27 11:30:00,37.42,37.46,37.33,37.38,613500.0,32.1598,32.1942,32.0824,32.1254,613500.0
2013-12-27 12:00:00,37.39,37.49,37.32,37.47,463900.0,32.134,32.2199,32.0738,32.2028,463900.0
2013-12-27 12:30:00,37.46,37.48,37.35,37.39,266400.0,32.1942,32.2114,32.0996,32.134,266400.0
2013-12-27 13:00:00,37.39,37.45,37.37,37.44,372200.0,32.134,32.1856,32.1168,32.177,372200.0
2013-12-27 13:30:00,37.44,37.49,37.43,37.47,325900.0,32.177,32.2199,32.1684,32.2028,325900.0
2013-12-27 14:00:00,37.46,37.5,37.46,37.49,395300.0,32.1942,32.2285,32.1942,32.2199,395300.0
2013-12-27 14:30:00,37.48,37.5,37.41,37.48,426200.0,32.2114,32.2285,32.1512,32.2114,426200.0
2013-12-27 15:00:00,37.47,37.58,37.46,37.58,885900.0,32.2028,32.2973,32.1942,32.2973,885900.0
2013-12-27 15:30:00,37.58,37.63,37.5,37.51,1699300.0,32.2973,32.3403,32.2285,32.2371,1699300.0
2013-12-30 09:30:00,37.56,37.76,37.39,37.76,1283000.0,32.2801,32.452,32.134,32.452,1283000.0
2013-12-30 10:00:00,37.76,37.77,37.43,37.45,922700.0,32.452,32.4606,32.1684,32.1856,922700.0
2013-12-30 10:30:00,37.45,37.58,37.41,37.55,590700.0,32.1856,32.2973,32.1512,32.2715,590700.0
2013-12-30 11:00:00,37.55,37.67,37.53,37.64,627500.0,32.2715,32.3746,32.2543,32.3489,627500.0
2013-12-30 11:30:00,37.64,37.86,37.61,37.82,909800.0,32.3489,32.5379,32.3231,32.5036,909800.0
2013-12-30 12:00:00,37.82,37.9,37.82,37.84,501100.0,32.5036,32.5723,32.5036,32.5207,501100.0
2013-12-30 12:30:00,37.84,37.85,37.74,37.79,356900.0,32.5207,32.5293,32.4348,32.4778,356900.0
2013-12-30 13:00:00,37.78,37.93,37.75,37.93,595900.0,32.4692,32.5981,32.4434,32.5981,595900.0
2013-12-30 13:30:00,37.93,38.0,37.91,37.99,699400.0,32.5981,32.6583,32.5809,32.6497,699400.0
2013-12-30 14:00:00,37.98,38.0,37.84,37.84,480100.0,32.6411,32.6583,32.5207,32.5207,480100.0
2013-12-30 14:30:00,37.84,37.85,37.76,37.81,403900.0,32.5207,32.5293,32.452,32.495,403900.0
2013-12-30 15:00:00,37.8,37.82,37.67,37.67,534400.0,32.4864,32.5036,32.3746,32.3746,534400.0
2013-12-30 15:30:00,37.67,37.71,37.62,37.68,1021700.0,32.3746,32.409,32.3317,32.3832,1021700.0
2013-12-31 09:30:00,37.64,37.84,37.4,37.79,765500.0,32.3489,32.5207,32.1426,32.4778,765500.0
2013-12-31 10:00:00,37.79,37.98,37.73,37.74,777300.0,32.4778,32.6411,32.4262,32.4348,777300.0
2013-12-31 10:30:00,37.75,37.82,37.57,37.62,594700.0,32.4434,32.5036,32.2887,32.3317,594700.0
2013-12-31 11:00:00,37.63,37.71,37.63,37.69,369500.0,32.3403,32.409,32.3403,32.3918,369500.0
2013-12-31 11:30:00,37.7,37.71,37.55,37.59,447400.0,32.4004,32.409,32.2715,32.3059,447400.0
2013-12-31 12:00:00,37.59,37.63,37.54,37.58,363500.0,32.3059,32.3403,32.2629,32.2973,363500.0
2013-12-31 12:30:00,37.58,37.59,37.43,37.45,362900.0,32.2973,32.3059,32.1684,32.1856,362900.0
2013-12-31 13:00:00,37.46,37.5,37.41,37.48,302900.0,32.1942,32.2285,32.1512,32.2114,302900.0
2013-12-31 13:30:00,37.49,37.61,37.47,37.61,354400.0,32.2199,32.3231,32.2028,32.3231,354400.0
2013-12-31 14:00:00,37.61,37.62,37.47,37.49,310600.0,32.3231,32.3317,32.2028,32.2199,310600.0
2013-12-31 14:30:00,37.49,37.59,37.48,37.58,267200.0,32.2199,32.3059,32.2114,32.2973,267200.0
2013-12-31 15:00:00,37.58,37.59,37.53,37.58,280100.0,32.2973,32.3059,32.2543,32.2973,280100.0
2013-12-31 15:30:00,37.58,37.75,37.58,37.75,1187700.0,32.2973,32.4434,32.2973,32.4434,1187700.0
2014-01-02 09:30:00,37.72,37.8,37.44,37.77,1431600.0,32.4176,32.4864,32.177,32.4606,1431600.0
2014-01-02 10:00:00,37.78,37.86,37.6,37.83,828100.0,32.4692,32.5379,32.3145,32.5122,828100.0
2014-01-02 10:30:00,37.83,38.09,37.83,37.95,914800.0,32.5122,32.7356,32.5122,32.6153,914800.0
2014-01-02 11:00:00,37.95,37.97,37.86,37.87,513100.0,32.6153,32.6325,32.5379,32.5465,513100.0
2014-01-02 11:30:00,37.86,37.88,37.68,37.73,712700.0,32.5379,32.5551,32.3832,32.4262,712700.0
2014-01-02 12:00:00,37.73,37.74,37.63,37.63,389800.0,32.4262,32.4348,32.3403,32.3403,389800.0
2014-01-02 12:30:00,37.62,37.65,37.5,37.65,493700.0,32.3317,32.3575,32.2285,32.3575,493700.0
2014-01-02 13:00:00,37.65,37.73,37.58,37.59,407600.0,32.3575,32.4262,32.2973,32.3059,407600.0
2014-01-02 13:30:00,37.59,37.67,37.58,37.65,428500.0,32.3059,32.3746,32.2973,32.3575,428500.0
2014-01-02 14:00:00,37.65,37.72,37.54,37.57,387400.0,32.3575,32.4176,32.2629,32.2887,387400.0
2014-01-02 14:30:00,37.57,37.68,37.57,37.63,315600.0,32.2887,32.3832,32.2887,32.3403,315600.0
2014-01-02 15:00:00,37.62,37.69,37.6,37.64,374100.0,32.3317,32.3918,32.3145,32.3489,374100.0
2014-01-02 15:30:00,37.64,37.65,37.54,37.62,1365900.0,32.3489,32.3575,32.2629,32.3317,1365900.0
2014-01-03 09:30:00,37.46,37.77,37.46,37.71,798700.0,32.1942,32.4606,32.1942,32.409,798700.0
2014-01-03 10:00:00,37.71,37.72,37.51,37.56,637800.0,32.409,32.4176,32.2371,32.2801,637800.0
2014-01-03 10:30:00,37.56,37.57,37.44,37.52,588600.0,32.2801,32.2887,32.177,32.2457,588600.0
2014-01-03 11:00:00,37.51,37.57,37.37,37.38,511700.0,32.2371,32.2887,32.1168,32.1254,511700.0
2014-01-03 11:30:00,37.38,37.43,37.27,37.32,709900.0,32.1254,32.1684,32.0309,32.0738,709900.0
2014-01-03 12:00:00,37.32,37.34,37.24,37.3,486100.0,32.0738,32.091,32.0051,32.0567,486100.0
2014-01-03 12:30:00,37.29,37.41,37.29,37.32,376900.0,32.0481,32.1512,32.0481,32.0738,376900.0
2014-01-03 13:00:00,37.32,37.43,37.32,37.4,238100.0,32.0738,32.1684,32.0738,32.1426,238100.0
2014-01-03 13:30:00,37.4,37.4,37.32,37.34,280600.0,32.1426,32.1426,32.0738,32.091,280600.0
2014-01-03 14:00:00,37.34,37.45,37.33,37.42,344000.0,32.091,32.1856,32.0824,32.1598,344000.0
2014-01-03 14:30:00,37.42,37.52,37.38,37.44,368100.0,32.1598,32.2457,32.1254,32.177,368100.0
2014-01-03 15:00:00,37.44,37.5,37.36,37.38,600500.0,32.177,32.2285,32.1082,32.1254,600500.0
2014-01-03 15:30:00,37.38,37.39,37.28,37.31,1194500.0,32.1254,32.134,32.0395,32.0653,1194500.0
2014-01-06 09:30:00,37.07,37.22,36.8,36.9,1459000.0,31.859,31.9879,31.6269,31.7129,1459000.0
2014-01-06 10:00:00,36.91,36.99,36.84,36.96,1046100.0,31.7215,31.7902,31.6613,31.7645,1046100.0
2014-01-06 10:30:00,36.96,36.98,36.86,36.9,727300.0,31.7645,31.7816,31.6785,31.7129,727300.0
2014-01-06 11:00:00,36.9,36.93,36.85,36.93,524600.0,31.7129,31.7387,31.6699,31.7387,524600.0
2014-01-06 11:30:00,36.93,36.95,36.88,36.94,243100.0,31.7387,31.7559,31.6957,31.7473,243100.0
2014-01-06 12:00:00,36.94,36.96,36.89,36.92,327800.0,31.7473,31.7645,31.7043,31.7301,327800.0
2014-01-06 12:30:00,36.93,37.0,36.89,36.96,347900.0,31.7387,31.7988,31.7043,31.7645,347900.0
2014-01-06 13:00:00,36.96,37.02,36.92,36.99,396900.0,31.7645,31.816,31.7301,31.7902,396900.0
2014-01-06 13:30:00,37.0,37.01,36.93,36.99,454400.0,31.7988,31.8074,31.7387,31.7902,454400.0
2014-01-06 14:00:00,36.99,37.15,36.98,37.14,362500.0,31.7902,31.9277,31.7816,31.9191,362500.0
2014-01-06 14:30:00,37.14,37.2,37.11,37.15,416000.0,31.9191,31.9707,31.8934,31.9277,416000.0
2014-01-06 15:00:00,37.15,37.16,37.01,37.07,585700.0,31.9277,31.9363,31.8074,31.859,585700.0
2014-01-06 15:30:00,37.07,37.1,36.98,37.02,1400600.0,31.859,31.8848,31.7816,31.816,1400600.0
2014-01-07 09:30:00,37.09,37.23,36.9,37.0,1292800.0,31.8762,31.9965,31.7129,31.7988,1292800.0
2014-01-07 10:00:00,37.0,37.05,36.81,36.91,581900.0,31.7988,31.8418,31.6355,31.7215,581900.0
2014-01-07 10:30:00,36.91,36.95,36.84,36.87,525000.0,31.7215,31.7559,31.6613,31.6871,525000.0
2014-01-07 11:00:00,36.87,36.87,36.76,36.78,369400.0,31.6871,31.6871,31.5926,31.6098,369400.0
2014-01-07 11:30:00,36.77,36.8,36.56,36.58,578600.0,31.6012,31.6269,31.4207,31.4379,578600.0
2014-01-07 12:00:00,36.58,36.71,36.58,36.68,446700.0,31.4379,31.5496,31.4379,31.5238,446700.0
2014-01-07 12:30:00,36.69,36.71,36.61,36.67,382800.0,31.5324,31.5496,31.4637,31.5152,382800.0
2014-01-07 13:00:00,36.67,36.67,36.58,36.66,480800.0,31.5152,31.5152,31.4379,31.5066,480800.0
2014-01-07 13:30:00,36.66,36.69,36.66,36.67,451800.0,31.5066,31.5324,31.5066,31.5152,451800.0
2014-01-07 14:00:00,36.67,36.67,36.57,36.63,415000.0,31.5152,31.5152,31.4293,31.4808,415000.0
2014-01-07 14:30:00,36.63,36.65,36.59,36.59,355100.0,31.4808,31.498,31.4465,31.4465,355100.0
2014-01-07 15:00:00,36.6,36.68,36.59,36.68,514700.0,31.4551,31.5238,31.4465,31.5238,514700.0
2014-01-07 15:30:00,36.68,36.73,36.64,36.66,1511400.0,31.5238,31.5668,31.4894,31.5066,1511400.0
2014-01-08 09:30:00,36.6,36.66,36.35,36.47,1049400.0,31.4551,31.5066,31.2402,31.3433,1049400.0
2014-01-08 10:00:00,36.48,36.59,36.4,36.41,705000.0,31.3519,31.4465,31.2832,31.2918,705000.0
2014-01-08 10:30:00,36.41,36.46,36.37,36.45,607500.0,31.2918,31.3347,31.2574,31.3261,607500.0
2014-01-08 11:00:00,36.45,36.48,36.36,36.47,779900.0,31.3261,31.3519,31.2488,31.3433,779900.0
2014-01-08 11:30:00,36.47,36.56,36.43,36.44,449500.0,31.3433,31.4207,31.309,31.3175,449500.0
2014-01-08 12:00:00,36.45,36.49,36.42,36.48,325800.0,31.3261,31.3605,31.3004,31.3519,325800.0
2014-01-08 12:30:00,36.48,36.49,36.4,36.43,302900.0,31.3519,31.3605,31.2832,31.309,302900.0
2014-01-08 13:00:00,36.43,36.59,36.43,36.53,481800.0,31.309,31.4465,31.309,31.3949,481800.0
2014-01-08 13:30:00,36.53,36.55,36.34,36.38,866600.0,31.3949,31.4121,31.2316,31.266,866600.0
2014-01-08 14:00:00,36.37,36.39,36.22,36.27,1143000.0,31.2574,31.2746,31.1285,31.1714,1143000.0
2014-01-08 14:30:00,36.27,36.27,36.14,36.19,789000.0,31.1714,31.1714,31.0597,31.1027,789000.0
2014-01-08 15:00:00,36.2,36.24,36.13,36.16,735500.0,31.1113,31.1457,31.0511,31.0769,735500.0
2014-01-08 15:30:00,36.16,36.25,36.15,36.19,1591800.0,31.0769,31.1543,31.0683,31.1027,1591800.0
2014-01-09 09:30:00,36.23,36.34,35.95,35.95,1078000.0,31.1371,31.2316,30.8964,30.8964,1078000.0
2014-01-09 10:00:00,35.95,36.09,35.83,35.91,900000.0,30.8964,31.0167,30.7933,30.8621,900000.0
2014-01-09 10:30:00,35.91,35.94,35.65,35.75,1131700.0,30.8621,30.8878,30.6386,30.7245,1131700.0
2014-01-09 11:00:00,35.74,35.74,35.56,35.64,866600.0,30.716,30.716,30.5613,30.63,866600.0
2014-01-09 11:30:00,35.64,35.67,35.53,35.57,592900.0,30.63,30.6558,30.5355,30.5698,592900.0
2014-01-09 12:00:00,35.57,35.57,35.45,35.5,860600.0,30.5698,30.5698,30.4667,30.5097,860600.0
2014-01-09 12:30:00,35.5,35.79,35.49,35.77,833200.0,30.5097,30.7589,30.5011,30.7417,833200.0
2014-01-09 13:00:00,35.78,35.82,35.75,35.78,471500.0,30.7503,30.7847,30.7245,30.7503,471500.0
2014-01-09 13:30:00,35.79,35.8,35.71,35.73,318800.0,30.7589,30.7675,30.6902,30.7074,318800.0
2014-01-09 14:00:00,35.73,35.74,35.64,35.69,380000.0,30.7074,30.716,30.63,30.673,380000.0
2014-01-09 14:30:00,35.69,35.75,35.66,35.74,334600.0,30.673,30.7245,30.6472,30.716,334600.0
2014-01-09 15:00:00,35.74,35.76,35.7,35.75,434400.0,30.716,30.7331,30.6816,30.7245,434400.0
2014-01-09 15:30:00,35.75,35.76,35.68,35.72,1602900.0,30.7245,30.7331,30.6644,30.6988,1602900.0
2014-01-10 09:30:00,35.93,36.08,35.68,36.03,1132400.0,30.8792,31.0082,30.6644,30.9652,1132400.0
2014-01-10 10:00:00,36.03,36.06,35.69,35.81,899200.0,30.9652,30.991,30.673,30.7761,899200.0
2014-01-10 10:30:00,35.81,36.0,35.77,35.93,337300.0,30.7761,30.9394,30.7417,30.8792,337300.0
2014-01-10 11:00:00,35.93,35.97,35.84,35.95,373900.0,30.8792,30.9136,30.8019,30.8964,373900.0
2014-01-10 11:30:00,35.96,36.06,35.93,36.01,387700.0,30.905,30.991,30.8792,30.948,387700.0
2014-01-10 12:00:00,36.0,36.07,35.92,35.95,279500.0,30.9394,30.9996,30.8706,30.8964,279500.0
2014-01-10 12:30:00,35.94,36.01,35.92,35.98,351100.0,30.8878,30.948,30.8706,30.9222,351100.0
2014-01-10 13:00:00,35.98,36.08,35.97,36.06,286400.0,30.9222,31.0082,30.9136,30.991,286400.0
2014-01-10 13:30:00,36.06,36.15,36.05,36.09,443400.0,30.991,31.0683,30.9824,31.0167,443400.0
2014-01-10 14:00:00,36.09,36.14,36.06,36.1,358200.0,31.0167,31.0597,30.991,31.0253,358200.0
2014-01-10 14:30:00,36.1,36.12,35.99,36.02,596200.0,31.0253,31.0425,30.9308,30.9566,596200.0
2014-01-10 15:00:00,36.02,36.12,36.02,36.11,602500.0,30.9566,31.0425,30.9566,31.0339,602500.0
2014-01-10 15:30:00,36.11,36.23,36.11,36.18,1642500.0,31.0339,31.1371,31.0339,31.0941,1642500.0
2014-01-13 09:30:00,35.73,35.85,35.48,35.77,1281500.0,30.9767,31.0807,30.7599,31.0114,1281500.0
2014-01-13 10:00:00,35.77,35.81,35.55,35.66,783700.0,31.0114,31.046,30.8206,30.916,783700.0
2014-01-13 10:30:00,35.66,35.67,35.49,35.51,478500.0,30.916,30.9247,30.7686,30.7859,478500.0
2014-01-13 11:00:00,35.52,35.61,35.5,35.61,760300.0,30.7946,30.8726,30.7773,30.8726,760300.0
2014-01-13 11:30:00,35.61,35.79,35.59,35.79,879600.0,30.8726,31.0287,30.8553,31.0287,879600.0
2014-01-13 12:00:00,35.78,35.91,35.77,35.81,1083200.0,31.02,31.1327,31.0114,31.046,1083200.0
2014-01-13 12:30:00,35.81,35.86,35.76,35.83,649100.0,31.046,31.0894,31.0027,31.0634,649100.0
2014-01-13 13:00:00,35.83,35.84,35.75,35.81,681500.0,31.0634,31.072,30.994,31.046,681500.0
2014-01-13 13:30:00,35.8,35.88,35.79,35.83,347800.0,31.0374,31.1067,31.0287,31.0634,347800.0
2014-01-13 14:00:00,35.84,35.84,35.71,35.75,668400.0,31.072,31.072,30.9593,30.994,668400.0
2014-01-13 14:30:00,35.76,35.81,35.65,35.68,902400.0,31.0027,31.046,30.9073,30.9333,902400.0
2014-01-13 15:00:00,35.69,35.7,35.6,35.65,1125600.0,30.942,30.9507,30.864,30.9073,1125600.0
2014-01-13 15:30:00,35.66,35.68,35.55,35.62,1851300.0,30.916,30.9333,30.8206,30.8813,1851300.0
2014-01-14 09:30:00,35.45,35.6,35.18,35.52,1857400.0,30.7339,30.864,30.4998,30.7946,1857400.0
2014-01-14 10:00:00,35.52,35.8,35.52,35.79,1479700.0,30.7946,31.0374,30.7946,31.0287,1479700.0
2014-01-14 10:30:00,35.8,35.86,35.66,35.67,791100.0,31.0374,31.0894,30.916,30.9247,791100.0
2014-01-14 11:00:00,35.68,35.81,35.68,35.75,691800.0,30.9333,31.046,30.9333,30.994,691800.0
2014-01-14 11:30:00,35.76,35.83,35.7,35.79,522200.0,31.0027,31.0634,30.9507,31.0287,522200.0
2014-01-14 12:00:00,35.78,35.88,35.78,35.82,474100.0,31.02,31.1067,31.02,31.0547,474100.0
2014-01-14 12:30:00,35.82,36.0,35.79,35.95,499500.0,31.0547,31.2108,31.0287,31.1674,499500.0
2014-01-14 13:00:00,35.95,35.96,35.86,35.88,339000.0,31.1674,31.1761,31.0894,31.1067,339000.0
2014-01-14 13:30:00,35.87,35.91,35.82,35.83,250300.0,31.0981,31.1327,31.0547,31.0634,250300.0
2014-01-14 14:00:00,35.82,35.87,35.8,35.87,321300.0,31.0547,31.0981,31.0374,31.0981,321300.0
2014-01-14 14:30:00,35.87,36.0,35.87,35.91,656500.0,31.0981,31.2108,31.0981,31.1327,656500.0
2014-01-14 15:00:00,35.91,36.0,35.89,36.0,389900.0,31.1327,31.2108,31.1154,31.2108,389900.0
2014-01-14 15:30:00,36.0,36.18,35.99,36.11,2144600.0,31.2108,31.3668,31.2021,31.3061,2144600.0
2014-01-15 09:30:00,36.13,36.36,36.08,36.35,1098700.0,31.3235,31.5229,31.2801,31.5142,1098700.0
2014-01-15 10:00:00,36.35,36.49,36.32,36.39,1314500.0,31.5142,31.6356,31.4882,31.5489,1314500.0
2014-01-15 10:30:00,36.39,36.49,36.3,36.34,838600.0,31.5489,31.6356,31.4709,31.5055,838600.0
2014-01-15 11:00:00,36.35,36.5,36.31,36.48,700600.0,31.5142,31.6442,31.4795,31.6269,700600.0
2014-01-15 11:30:00,36.49,36.56,36.47,36.5,573600.0,31.6356,31.6963,31.6182,31.6442,573600.0
2014-01-15 12:00:00,36.51,36.65,36.51,36.51,412200.0,31.6529,31.7743,31.6529,31.6529,412200.0
2014-01-15 12:30:00,36.51,36.54,36.44,36.49,544900.0,31.6529,31.6789,31.5922,31.6356,544900.0
2014-01-15 13:00:00,36.49,36.5,36.44,36.45,301600.0,31.6356,31.6442,31.5922,31.6009,301600.0
2014-01-15 13:30:00,36.45,36.52,36.43,36.51,517600.0,31.6009,31.6616,31.5836,31.6529,517600.0
2014-01-15 14:00:00,36.51,36.66,36.49,36.6,595500.0,31.6529,31.783,31.6356,31.7309,595500.0
2014-01-15 14:30:00,36.6,36.65,36.59,36.65,424900.0,31.7309,31.7743,31.7223,31.7743,424900.0
2014-01-15 15:00:00,36.65,36.65,36.57,36.6,580900.0,31.7743,31.7743,31.7049,31.7309,580900.0
2014-01-15 15:30:00,36.61,36.65,36.58,36.61,2234100.0,31.7396,31.7743,31.7136,31.7396,2234100.0
2014-01-16 09:30:00,36.81,36.91,36.53,36.62,1403700.0,31.913,31.9997,31.6703,31.7483,1403700.0
2014-01-16 10:00:00,36.62,36.72,36.55,36.57,1050800.0,31.7483,31.835,31.6876,31.7049,1050800.0
2014-01-16 10:30:00,36.57,36.62,36.47,36.5,700800.0,31.7049,31.7483,31.6182,31.6442,700800.0
2014-01-16 11:00:00,36.5,36.6,36.44,36.54,1068700.0,31.6442,31.7309,31.5922,31.6789,1068700.0
2014-01-16 11:30:00,36.54,36.61,36.52,36.61,438800.0,31.6789,31.7396,31.6616,31.7396,438800.0
2014-01-16 12:00:00,36.61,36.65,36.58,36.62,379500.0,31.7396,31.7743,31.7136,31.7483,379500.0
2014-01-16 12:30:00,36.62,36.65,36.59,36.59,255200.0,31.7483,31.7743,31.7223,31.7223,255200.0
2014-01-16 13:00:00,36.59,36.64,36.52,36.63,364500.0,31.7223,31.7656,31.6616,31.7569,364500.0
2014-01-16 13:30:00,36.64,36.64,36.59,36.64,274700.0,31.7656,31.7656,31.7223,31.7656,274700.0
2014-01-16 14:00:00,36.63,36.72,36.62,36.68,500500.0,31.7569,31.835,31.7483,31.8003,500500.0
2014-01-16 14:30:00,36.68,36.73,36.66,36.72,402200.0,31.8003,31.8436,31.783,31.835,402200.0
2014-01-16 15:00:00,36.73,36.82,36.72,36.81,816700.0,31.8436,31.9217,31.835,31.913,816700.0
2014-01-16 15:30:00,36.81,36.92,36.8,36.91,2253000.0,31.913,32.0084,31.9043,31.9997,2253000.0
2014-01-17 09:30:00,37.25,37.26,36.85,36.85,2131300.0,32.2945,32.3031,31.9477,31.9477,2131300.0
2014-01-17 10:00:00,36.85,37.03,36.74,36.88,1231100.0,31.9477,32.1037,31.8523,31.9737,1231100.0
2014-01-17 10:30:00,36.88,36.97,36.81,36.95,491600.0,31.9737,32.0517,31.913,32.0344,491600.0
2014-01-17 11:00:00,36.94,37.07,36.91,36.92,452100.0,32.0257,32.1384,31.9997,32.0084,452100.0
2014-01-17 11:30:00,36.91,36.95,36.73,36.78,1043400.0,31.9997,32.0344,31.8436,31.887,1043400.0
2014-01-17 12:00:00,36.78,36.79,36.58,36.66,1180000.0,31.887,31.8957,31.7136,31.783,1180000.0
2014-01-17 12:30:00,36.66,36.7,36.51,36.52,977900.0,31.783,31.8176,31.6529,31.6616,977900.0
2014-01-17 13:00:00,36.53,36.53,36.27,36.47,1409100.0,31.6703,31.6703,31.4448,31.6182,1409100.0
2014-01-17 13:30:00,36.48,36.5,36.39,36.46,495000.0,31.6269,31.6442,31.5489,31.6096,495000.0
2014-01-17 14:00:00,36.45,36.5,36.4,36.43,559100.0,31.6009,31.6442,31.5575,31.5836,559100.0
2014-01-17 14:30:00,36.42,36.43,36.2,36.25,1139100.0,31.5749,31.5836,31.3842,31.4275,1139100.0
2014-01-17 15:00:00,36.26,36.39,36.14,36.15,1470300.0,31.4362,31.5489,31.3321,31.3408,1470300.0
2014-01-17 15:30:00,36.15,36.29,36.06,36.18,5086300.0,31.3408,31.4622,31.2628,31.3668,5086300.0
2014-01-21 09:30:00,35.92,36.03,35.6,35.99,2145900.0,31.1414,31.2368,30.864,31.2021,2145900.0
2014-01-21 10:00:00,36.0,36.03,35.66,35.66,1248900.0,31.2108,31.2368,30.916,30.916,1248900.0
2014-01-21 10:30:00,35.66,35.72,35.61,35.65,856800.0,30.916,30.968,30.8726,30.9073,856800.0
2014-01-21 11:00:00,35.66,35.7,35.48,35.49,929500.0,30.916,30.9507,30.7599,30.7686,929500.0
2014-01-21 11:30:00,35.49,35.53,35.37,35.46,1076400.0,30.7686,30.8033,30.6646,30.7426,1076400.0
2014-01-21 12:00:00,35.46,35.56,35.4,35.41,660300.0,30.7426,30.8293,30.6906,30.6993,660300.0
2014-01-21 12:30:00,35.42,35.54,35.41,35.45,715400.0,30.7079,30.812,30.6993,30.7339,715400.0
2014-01-21 13:00:00,35.45,35.51,35.4,35.47,744100.0,30.7339,30.7859,30.6906,30.7513,744100.0
2014-01-21 13:30:00,35.47,35.48,35.41,35.46,592500.0,30.7513,30.7599,30.6993,30.7426,592500.0
2014-01-21 14:00:00,35.46,35.51,35.32,35.33,751700.0,30.7426,30.7859,30.6212,30.6299,751700.0
2014-01-21 14:30:00,35.32,35.36,35.3,35.31,1098800.0,30.6212,30.6559,30.6039,30.6126,1098800.0
2014-01-21 15:00:00,35.31,35.4,35.3,35.36,1329100.0,30.6126,30.6906,30.6039,30.6559,1329100.0
2014-01-21 15:30:00,35.36,35.36,35.22,35.26,4421900.0,30.6559,30.6559,30.5345,30.5692,4421900.0
2014-01-22 09:30:00,34.94,35.09,34.5,34.64,2641600.0,30.2918,30.4218,29.9103,30.0317,2641600.0
2014-01-22 10:00:00,34.64,34.9,34.64,34.85,1528900.0,30.0317,30.2571,30.0317,30.2138,1528900.0
2014-01-22 10:30:00,34.84,35.12,34.66,34.79,1496600.0,30.2051,30.4478,30.049,30.1617,1496600.0
2014-01-22 11:00:00,34.79,34.93,34.69,34.76,1179000.0,30.1617,30.2831,30.075,30.1357,1179000.0
2014-01-22 11:30:00,34.76,34.91,34.68,34.72,843600.0,30.1357,30.2658,30.0664,30.101,843600.0
2014-01-22 12:00:00,34.73,34.79,34.65,34.7,524900.0,30.1097,30.1617,30.0404,30.0837,524900.0
2014-01-22 12:30:00,34.71,34.76,34.66,34.74,563200.0,30.0924,30.1357,30.049,30.1184,563200.0
2014-01-22 13:00:00,34.73,34.81,34.65,34.66,789500.0,30.1097,30.1791,30.0404,30.049,789500.0
2014-01-22 13:30:00,34.65,34.67,34.42,34.49,1146100.0,30.0404,30.0577,29.841,29.9016,1146100.0
2014-01-22 14:00:00,34.49,34.5,34.33,34.45,801400.0,29.9016,29.9103,29.7629,29.867,801400.0
2014-01-22 14:30:00,34.44,34.5,34.27,34.3,992600.0,29.8583,29.9103,29.7109,29.7369,992600.0
2014-01-22 15:00:00,34.3,34.5,34.3,34.48,1369000.0,29.7369,29.9103,29.7369,29.893,1369000.0
2014-01-22 15:30:00,34.48,34.56,34.44,34.51,2716600.0,29.893,29.9623,29.8583,29.919,2716600.0
2014-01-23 09:30:00,34.37,34.37,33.7,33.7,1962500.0,29.7976,29.7976,29.2167,29.2167,1962500.0
2014-01-23 10:00:00,33.71,33.82,33.6,33.75,1769500.0,29.2254,29.3208,29.13,29.2601,1769500.0
2014-01-23 10:30:00,33.75,33.76,33.6,33.65,1107500.0,29.2601,29.2688,29.13,29.1734,1107500.0
2014-01-23 11:00:00,33.65,33.68,33.56,33.58,942000.0,29.1734,29.1994,29.0954,29.1127,942000.0
2014-01-23 11:30:00,33.59,33.71,33.54,33.69,729500.0,29.1214,29.2254,29.078,29.2081,729500.0
2014-01-23 12:00:00,33.7,33.71,33.53,33.65,835100.0,29.2167,29.2254,29.0694,29.1734,835100.0
2014-01-23 12:30:00,33.65,33.65,33.37,33.38,894700.0,29.1734,29.1734,28.9306,28.9393,894700.0
2014-01-23 13:00:00,33.39,33.4,33.28,33.29,942100.0,28.948,28.9567,28.8526,28.8613,942100.0
2014-01-23 13:30:00,33.29,33.29,33.16,33.23,969500.0,28.8613,28.8613,28.7486,28.8093,969500.0
2014-01-23 14:00:00,33.23,33.45,33.22,33.45,1197500.0,28.8093,29.0,28.8006,29.0,1197500.0
2014-01-23 14:30:00,33.44,33.6,33.37,33.58,1131300.0,28.9913,29.13,28.9306,29.1127,1131300.0
2014-01-23 15:00:00,33.57,33.63,33.52,33.62,759400.0,29.104,29.1561,29.0607,29.1474,759400.0
2014-01-23 15:30:00,33.62,33.7,33.57,33.67,2393400.0,29.1474,29.2167,29.104,29.1907,2393400.0
2014-01-24 09:30:00,33.18,33.39,33.07,33.2,1601500.0,28.7659,28.948,28.6706,28.7833,1601500.0
2014-01-24 10:00:00,33.19,33.36,33.12,33.26,1143200.0,28.7746,28.922,28.7139,28.8353,1143200.0
2014-01-24 10:30:00,33.25,33.25,32.76,32.83,1759200.0,28.8266,28.8266,28.4018,28.4625,1759200.0
2014-01-24 11:00:00,32.83,32.85,32.62,32.65,1195100.0,28.4625,28.4798,28.2804,28.3064,1195100.0
2014-01-24 11:30:00,32.66,32.68,32.5,32.68,1255800.0,28.3151,28.3324,28.1764,28.3324,1255800.0
2014-01-24 12:00:00,32.68,32.75,32.51,32.73,757300.0,28.3324,28.3931,28.1851,28.3758,757300.0
2014-01-24 12:30:00,32.74,32.77,32.68,32.73,771400.0,28.3845,28.4105,28.3324,28.3758,771400.0
2014-01-24 13:00:00,32.73,32.84,32.67,32.7,627200.0,28.3758,28.4712,28.3238,28.3498,627200.0
2014-01-24 13:30:00,32.7,32.95,32.69,32.94,755800.0,28.3498,28.5665,28.3411,28.5578,755800.0
2014-01-24 14:00:00,32.93,32.94,32.79,32.82,745800.0,28.5492,28.5578,28.4278,28.4538,745800.0
2014-01-24 14:30:00,32.81,32.94,32.79,32.8,852800.0,28.4451,28.5578,28.4278,28.4365,852800.0
2014-01-24 15:00:00,32.8,32.81,32.68,32.68,793900.0,28.4365,28.4451,28.3324,28.3324,793900.0
2014-01-24 15:30:00,32.68,32.82,32.68,32.76,2571500.0,28.3324,28.4538,28.3324,28.4018,2571500.0
2014-01-27 09:30:00,32.87,32.95,32.61,32.69,1249900.0,28.4972,28.5665,28.2717,28.3411,1249900.0
2014-01-27 10:00:00,32.69,32.7,32.18,32.19,1229200.0,28.3411,28.3498,27.899,27.9076,1229200.0
2014-01-27 10:30:00,32.2,32.44,32.2,32.35,674100.0,27.9163,28.1244,27.9163,28.0463,674100.0
2014-01-27 11:00:00,32.34,32.47,32.33,32.36,481700.0,28.0377,28.1504,28.029,28.055,481700.0
2014-01-27 11:30:00,32.36,32.36,32.2,32.23,481900.0,28.055,28.055,27.9163,27.9423,481900.0
2014-01-27 12:00:00,32.24,32.24,32.03,32.08,827500.0,27.951,27.951,27.7689,27.8123,827500.0
2014-01-27 12:30:00,32.07,32.08,31.97,31.99,913200.0,27.8036,27.8123,27.7169,27.7342,913200.0
2014-01-27 13:00:00,32.0,32.29,31.99,32.26,680700.0,27.7429,27.9943,27.7342,27.9683,680700.0
2014-01-27 13:30:00,32.26,32.37,32.21,32.35,613000.0,27.9683,28.0637,27.925,28.0463,613000.0
2014-01-27 14:00:00,32.35,32.62,32.35,32.61,854000.0,28.0463,28.2804,28.0463,28.2717,854000.0
2014-01-27 14:30:00,32.62,32.73,32.58,32.62,586900.0,28.2804,28.3758,28.2457,28.2804,586900.0
2014-01-27 15:00:00,32.62,32.66,32.52,32.53,386200.0,28.2804,28.3151,28.1937,28.2024,386200.0
2014-01-27 15:30:00,32.52,32.57,32.39,32.4,1226800.0,28.1937,28.2371,28.081,28.0897,1226800.0
2014-01-28 09:30:00,32.65,32.74,32.33,32.33,1321400.0,28.3064,28.3845,28.029,28.029,1321400.0
2014-01-28 10:00:00,32.34,32.52,32.33,32.4,923100.0,28.0377,28.1937,28.029,28.0897,923100.0
2014-01-28 10:30:00,32.4,32.57,32.37,32.48,663600.0,28.0897,28.2371,28.0637,28.159,663600.0
2014-01-28 11:00:00,32.48,32.59,32.48,32.55,925600.0,28.159,28.2544,28.159,28.2197,925600.0
2014-01-28 11:30:00,32.54,32.55,32.47,32.53,972300.0,28.2111,28.2197,28.1504,28.2024,972300.0
2014-01-28 12:00:00,32.53,32.59,32.5,32.59,437400.0,28.2024,28.2544,28.1764,28.2544,437400.0
2014-01-28 12:30:00,32.59,32.61,32.49,32.57,377600.0,28.2544,28.2717,28.1677,28.2371,377600.0
2014-01-28 13:00:00,32.57,32.61,32.52,32.57,462400.0,28.2371,28.2717,28.1937,28.2371,462400.0
2014-01-28 13:30:00,32.57,32.58,32.51,32.55,272600.0,28.2371,28.2457,28.1851,28.2197,272600.0
2014-01-28 14:00:00,32.54,32.59,32.49,32.52,291600.0,28.2111,28.2544,28.1677,28.1937,291600.0
2014-01-28 14:30:00,32.53,32.56,32.49,32.52,317200.0,28.2024,28.2284,28.1677,28.1937,317200.0
2014-01-28 15:00:00,32.53,32.6,32.47,32.6,490200.0,28.2024,28.2631,28.1504,28.2631,490200.0
2014-01-28 15:30:00,32.59,32.63,32.55,32.57,1534700.0,28.2544,28.2891,28.2197,28.2371,1534700.0
2014-01-29 09:30:00,32.51,32.89,32.35,32.64,1883200.0,28.1851,28.5145,28.0463,28.2978,1883200.0
2014-01-29 10:00:00,32.64,32.68,32.49,32.59,523300.0,28.2978,28.3324,28.1677,28.2544,523300.0
2014-01-29 10:30:00,32.59,32.92,32.58,32.89,770800.0,28.2544,28.5405,28.2457,28.5145,770800.0
2014-01-29 11:00:00,32.88,33.05,32.87,33.02,983000.0,28.5058,28.6532,28.4972,28.6272,983000.0
2014-01-29 11:30:00,33.01,33.05,32.86,33.0,441300.0,28.6185,28.6532,28.4885,28.6099,441300.0
2014-01-29 12:00:00,33.0,33.03,32.89,32.9,577300.0,28.6099,28.6359,28.5145,28.5232,577300.0
2014-01-29 12:30:00,32.9,32.97,32.84,32.84,563100.0,28.5232,28.5839,28.4712,28.4712,563100.0
2014-01-29 13:00:00,32.84,32.84,32.76,32.78,339400.0,28.4712,28.4712,28.4018,28.4191,339400.0
2014-01-29 13:30:00,32.78,32.83,32.73,32.75,631600.0,28.4191,28.4625,28.3758,28.3931,631600.0
2014-01-29 14:00:00,32.73,32.81,32.26,32.49,1895000.0,28.3758,28.4451,27.9683,28.1677,1895000.0
2014-01-29 14:30:00,32.5,32.68,32.44,32.51,1308900.0,28.1764,28.3324,28.1244,28.1851,1308900.0
2014-01-29 15:00:00,32.52,32.53,32.32,32.32,974800.0,28.1937,28.2024,28.0203,28.0203,974800.0
2014-01-29 15:30:00,32.32,32.38,32.26,32.35,2377200.0,28.0203,28.0723,27.9683,28.0463,2377200.0
2014-01-30 09:30:00,32.52,32.52,32.0,32.02,1356100.0,28.1937,28.1937,27.7429,27.7602,1356100.0
2014-01-30 10:00:00,32.03,32.13,31.95,32.05,891700.0,27.7689,27.8556,27.6996,27.7862,891700.0
2014-01-30 10:30:00,32.06,32.23,32.05,32.12,547000.0,27.7949,27.9423,27.7862,27.8469,547000.0
2014-01-30 11:00:00,32.12,32.35,32.08,32.33,614500.0,27.8469,28.0463,27.8123,28.029,614500.0
2014-01-30 11:30:00,32.33,32.47,32.28,32.43,407300.0,28.029,28.1504,27.9856,28.1157,407300.0
2014-01-30 12:00:00,32.43,32.44,32.35,32.43,354600.0,28.1157,28.1244,28.0463,28.1157,354600.0
2014-01-30 12:30:00,32.44,32.52,32.39,32.46,357700.0,28.1244,28.1937,28.081,28.1417,357700.0
2014-01-30 13:00:00,32.45,32.45,32.35,32.37,214300.0,28.133,28.133,28.0463,28.0637,214300.0
2014-01-30 13:30:00,32.36,32.44,32.32,32.41,281200.0,28.055,28.1244,28.0203,28.0984,281200.0
2014-01-30 14:00:00,32.41,32.44,32.34,32.43,387300.0,28.0984,28.1244,28.0377,28.1157,387300.0
2014-01-30 14:30:00,32.44,32.5,32.4,32.5,463500.0,28.1244,28.1764,28.0897,28.1764,463500.0
2014-01-30 15:00:00,32.49,32.54,32.44,32.5,491600.0,28.1677,28.2111,28.1244,28.1764,491600.0
2014-01-30 15:30:00,32.5,32.55,32.41,32.42,1889500.0,28.1764,28.2197,28.0984,28.107,1889500.0
2014-01-31 09:30:00,32.08,32.3,31.93,32.12,1507200.0,27.8123,28.003,27.6822,27.8469,1507200.0
2014-01-31 10:00:00,32.12,32.42,32.09,32.39,956400.0,27.8469,28.107,27.8209,28.081,956400.0
2014-01-31 10:30:00,32.39,32.56,32.32,32.35,773800.0,28.081,28.2284,28.0203,28.0463,773800.0
2014-01-31 11:00:00,32.35,32.44,32.3,32.39,612100.0,28.0463,28.1244,28.003,28.081,612100.0
2014-01-31 11:30:00,32.39,32.42,32.27,32.41,374400.0,28.081,28.107,27.977,28.0984,374400.0
2014-01-31 12:00:00,32.41,32.47,32.33,32.35,506700.0,28.0984,28.1504,28.029,28.0463,506700.0
2014-01-31 12:30:00,32.36,32.36,32.26,32.29,350100.0,28.055,28.055,27.9683,27.9943,350100.0
2014-01-31 13:00:00,32.28,32.33,32.26,32.27,463400.0,27.9856,28.029,27.9683,27.977,463400.0
2014-01-31 13:30:00,32.28,32.38,32.26,32.37,584900.0,27.9856,28.0723,27.9683,28.0637,584900.0
2014-01-31 14:00:00,32.36,32.4,32.34,32.38,384900.0,28.055,28.0897,28.0377,28.0723,384900.0
2014-01-31 14:30:00,32.38,32.52,32.36,32.44,507700.0,28.0723,28.1937,28.055,28.1244,507700.0
2014-01-31 15:00:00,32.43,32.43,32.33,32.38,893400.0,28.1157,28.1157,28.029,28.0723,893400.0
2014-01-31 15:30:00,32.38,32.43,32.33,32.4,2162300.0,28.0723,28.1157,28.029,28.0897,2162300.0
2014-02-03 09:30:00,32.42,32.45,31.91,31.99,1163200.0,28.107,28.133,27.6649,27.7342,1163200.0
2014-02-03 10:00:00,32.0,32.01,31.43,31.53,1722900.0,27.7429,27.7516,27.2487,27.3354,1722900.0
2014-02-03 10:30:00,31.53,31.73,31.48,31.57,977300.0,27.3354,27.5088,27.2921,27.3701,977300.0
2014-02-03 11:00:00,31.57,31.57,31.4,31.49,1020900.0,27.3701,27.3701,27.2227,27.3007,1020900.0
2014-02-03 11:30:00,31.48,31.52,31.39,31.41,816200.0,27.2921,27.3268,27.2141,27.2314,816200.0
2014-02-03 12:00:00,31.42,31.45,31.33,31.45,879800.0,27.2401,27.2661,27.162,27.2661,879800.0
2014-02-03 12:30:00,31.45,31.47,31.39,31.43,484800.0,27.2661,27.2834,27.2141,27.2487,484800.0
2014-02-03 13:00:00,31.42,31.45,31.22,31.24,880000.0,27.2401,27.2661,27.0667,27.084,880000.0
2014-02-03 13:30:00,31.25,31.34,31.12,31.18,1293000.0,27.0927,27.1707,26.98,27.032,1293000.0
2014-02-03 14:00:00,31.17,31.29,31.16,31.27,818000.0,27.0233,27.1274,27.0146,27.11,818000.0
2014-02-03 14:30:00,31.28,31.3,31.14,31.14,999200.0,27.1187,27.136,26.9973,26.9973,999200.0
2014-02-03 15:00:00,31.14,31.19,31.07,31.18,963500.0,26.9973,27.0407,26.9366,27.032,963500.0
2014-02-03 15:30:00,31.18,31.24,31.04,31.09,2634600.0,27.032,27.084,26.9106,26.954,2634600.0
2014-02-04 09:30:00,31.28,31.3,30.91,30.96,1478800.0,27.1187,27.136,26.7979,26.8413,1478800.0
2014-02-04 10:00:00,30.96,31.15,30.91,31.0,1150200.0,26.8413,27.006,26.7979,26.8759,1150200.0
2014-02-04 10:30:00,31.01,31.27,30.99,31.21,742400.0,26.8846,27.11,26.8673,27.058,742400.0
2014-02-04 11:00:00,31.21,31.35,31.2,31.27,536500.0,27.058,27.1794,27.0493,27.11,536500.0
2014-02-04 11:30:00,31.27,31.39,31.25,31.36,584800.0,27.11,27.2141,27.0927,27.188,584800.0
2014-02-04 12:00:00,31.37,31.46,31.33,31.41,448100.0,27.1967,27.2747,27.162,27.2314,448100.0
2014-02-04 12:30:00,31.41,31.48,31.33,31.34,369500.0,27.2314,27.2921,27.162,27.1707,369500.0
2014-02-04 13:00:00,31.34,31.35,31.18,31.25,472200.0,27.1707,27.1794,27.032,27.0927,472200.0
2014-02-04 13:30:00,31.26,31.29,31.04,31.05,587200.0,27.1013,27.1274,26.9106,26.9193,587200.0
2014-02-04 14:00:00,31.06,31.09,31.0,31.0,575000.0,26.928,26.954,26.8759,26.8759,575000.0
2014-02-04 14:30:00,31.0,31.14,30.98,31.01,818300.0,26.8759,26.9973,26.8586,26.8846,818300.0
2014-02-04 15:00:00,31.01,31.09,30.93,30.94,971700.0,26.8846,26.954,26.8152,26.8239,971700.0
2014-02-04 15:30:00,30.94,31.02,30.93,30.95,2223900.0,26.8239,26.8933,26.8152,26.8326,2223900.0
2014-02-05 09:30:00,31.19,31.31,30.65,30.77,1569200.0,27.0407,27.1447,26.5725,26.6765,1569200.0
2014-02-05 10:00:00,30.77,30.92,30.63,30.64,1196600.0,26.6765,26.8066,26.5552,26.5638,1196600.0
2014-02-05 10:30:00,30.64,30.75,30.51,30.75,1428900.0,26.5638,26.6592,26.4511,26.6592,1428900.0
2014-02-05 11:00:00,30.75,30.91,30.71,30.9,898700.0,26.6592,26.7979,26.6245,26.7892,898700.0
2014-02-05 11:30:00,30.9,31.0,30.8,30.99,831800.0,26.7892,26.8759,26.7025,26.8673,831800.0
2014-02-05 12:00:00,30.99,31.01,30.88,30.94,554500.0,26.8673,26.8846,26.7719,26.8239,554500.0
2014-02-05 12:30:00,30.94,30.99,30.87,30.89,563700.0,26.8239,26.8673,26.7632,26.7806,563700.0
2014-02-05 13:00:00,30.89,31.2,30.89,31.17,798500.0,26.7806,27.0493,26.7806,27.0233,798500.0
2014-02-05 13:30:00,31.18,31.27,31.16,31.23,642100.0,27.032,27.11,27.0146,27.0753,642100.0
2014-02-05 14:00:00,31.23,31.29,31.11,31.15,474200.0,27.0753,27.1274,26.9713,27.006,474200.0
2014-02-05 14:30:00,31.15,31.18,31.04,31.04,406500.0,27.006,27.032,26.9106,26.9106,406500.0
2014-02-05 15:00:00,31.05,31.15,31.04,31.12,550400.0,26.9193,27.006,26.9106,26.98,550400.0
2014-02-05 15:30:00,31.11,31.15,31.05,31.08,1782200.0,26.9713,27.006,26.9193,26.9453,1782200.0
2014-02-06 09:30:00,31.36,31.8,31.3,31.41,1325300.0,27.188,27.5695,27.136,27.2314,1325300.0
2014-02-06 10:00:00,31.41,31.5,31.29,31.48,636700.0,27.2314,27.3094,27.1274,27.2921,636700.0
2014-02-06 10:30:00,31.48,31.67,31.43,31.57,1060200.0,27.2921,27.4568,27.2487,27.3701,1060200.0
2014-02-06 11:00:00,31.58,31.9,31.56,31.72,1025200.0,27.3788,27.6562,27.3614,27.5001,1025200.0
2014-02-06 11:30:00,31.72,31.82,31.68,31.77,489100.0,27.5001,27.5868,27.4655,27.5435,489100.0
2014-02-06 12:00:00,31.77,31.81,31.62,31.67,446200.0,27.5435,27.5782,27.4135,27.4568,446200.0
2014-02-06 12:30:00,31.67,31.71,31.62,31.65,295900.0,27.4568,27.4915,27.4135,27.4395,295900.0
2014-02-06 13:00:00,31.65,31.74,31.59,31.59,324100.0,27.4395,27.5175,27.3874,27.3874,324100.0
2014-02-06 13:30:00,31.6,31.66,31.58,31.59,294400.0,27.3961,27.4481,27.3788,27.3874,294400.0
2014-02-06 14:00:00,31.6,31.75,31.59,31.69,358600.0,27.3961,27.5262,27.3874,27.4741,358600.0
2014-02-06 14:30:00,31.69,31.74,31.61,31.64,418500.0,27.4741,27.5175,27.4048,27.4308,418500.0
2014-02-06 15:00:00,31.64,31.65,31.5,31.51,651000.0,27.4308,27.4395,27.3094,27.3181,651000.0
2014-02-06 15:30:00,31.52,31.59,31.46,31.54,1811600.0,27.3268,27.3874,27.2747,27.3441,1811600.0
2014-02-07 09:30:00,31.79,31.97,31.55,31.61,1355600.0,27.5608,27.7169,27.3528,27.4048,1355600.0
2014-02-07 10:00:00,31.6,31.68,31.31,31.31,973300.0,27.3961,27.4655,27.1447,27.1447,973300.0
2014-02-07 10:30:00,31.31,31.55,31.31,31.52,1111200.0,27.1447,27.3528,27.1447,27.3268,1111200.0
2014-02-07 11:00:00,31.52,31.65,31.49,31.63,603300.0,27.3268,27.4395,27.3007,27.4221,603300.0
2014-02-07 11:30:00,31.64,31.8,31.64,31.73,488400.0,27.4308,27.5695,27.4308,27.5088,488400.0
2014-02-07 12:00:00,31.74,31.75,31.66,31.74,321600.0,27.5175,27.5262,27.4481,27.5175,321600.0
2014-02-07 12:30:00,31.74,31.77,31.71,31.77,231700.0,27.5175,27.5435,27.4915,27.5435,231700.0
2014-02-07 13:00:00,31.77,31.88,31.77,31.87,311600.0,27.5435,27.6389,27.5435,27.6302,311600.0
2014-02-07 13:30:00,31.88,32.05,31.87,32.05,765300.0,27.6389,27.7862,27.6302,27.7862,765300.0
2014-02-07 14:00:00,32.04,32.23,32.03,32.22,1128800.0,27.7776,27.9423,27.7689,27.9336,1128800.0
2014-02-07 14:30:00,32.22,32.3,32.15,32.27,867600.0,27.9336,28.003,27.8729,27.977,867600.0
2014-02-07 15:00:00,32.27,32.32,32.23,32.29,786900.0,27.977,28.0203,27.9423,27.9943,786900.0
2014-02-07 15:30:00,32.29,32.37,32.29,32.35,2264100.0,27.9943,28.0637,27.9943,28.0463,2264100.0
2014-02-10 09:30:00,32.4,32.48,32.3,32.43,1119300.0,28.0897,28.159,28.003,28.1157,1119300.0
2014-02-10 10:00:00,32.43,32.47,32.33,32.46,607600.0,28.1157,28.1504,28.029,28.1417,607600.0
2014-02-10 10:30:00,32.46,32.47,32.24,32.26,578400.0,28.1417,28.1504,27.951,27.9683,578400.0
2014-02-10 11:00:00,32.26,32.37,32.19,32.36,572400.0,27.9683,28.0637,27.9076,28.055,572400.0
2014-02-10 11:30:00,32.36,32.45,32.26,32.34,487700.0,28.055,28.133,27.9683,28.0377,487700.0
2014-02-10 12:00:00,32.34,32.37,32.24,32.28,718700.0,28.0377,28.0637,27.951,27.9856,718700.0
2014-02-10 12:30:00,32.29,32.34,32.17,32.21,330700.0,27.9943,28.0377,27.8903,27.925,330700.0
2014-02-10 13:00:00,32.21,32.29,32.13,32.28,366600.0,27.925,27.9943,27.8556,27.9856,366600.0
2014-02-10 13:30:00,32.28,32.33,32.25,32.32,362400.0,27.9856,28.029,27.9596,28.0203,362400.0
2014-02-10 14:00:00,32.32,32.36,32.25,32.25,514700.0,28.0203,28.055,27.9596,27.9596,514700.0
2014-02-10 14:30:00,32.26,32.41,32.23,32.36,696700.0,27.9683,28.0984,27.9423,28.055,696700.0
2014-02-10 15:00:00,32.35,32.38,32.24,32.24,445200.0,28.0463,28.0723,27.951,27.951,445200.0
2014-02-10 15:30:00,32.24,32.25,32.15,32.23,1123400.0,27.951,27.9596,27.8729,27.9423,1123400.0
2014-02-11 09:30:00,32.3,32.68,32.29,32.56,925000.0,28.003,28.3324,27.9943,28.2284,925000.0
2014-02-11 10:00:00,32.55,32.8,32.52,32.78,960300.0,28.2197,28.4365,28.1937,28.4191,960300.0
2014-02-11 10:30:00,32.78,32.78,32.64,32.7,614300.0,28.4191,28.4191,28.2978,28.3498,614300.0
2014-02-11 11:00:00,32.7,32.88,32.7,32.83,679100.0,28.3498,28.5058,28.3498,28.4625,679100.0
2014-02-11 11:30:00,32.83,32.98,32.83,32.98,643300.0,28.4625,28.5925,28.4625,28.5925,643300.0
2014-02-11 12:00:00,32.98,33.02,32.89,32.94,577500.0,28.5925,28.6272,28.5145,28.5578,577500.0
2014-02-11 12:30:00,32.95,33.08,32.94,32.97,499500.0,28.5665,28.6792,28.5578,28.5839,499500.0
2014-02-11 13:00:00,32.97,33.16,32.97,33.15,648800.0,28.5839,28.7486,28.5839,28.7399,648800.0
2014-02-11 13:30:00,33.15,33.19,33.07,33.08,476000.0,28.7399,28.7746,28.6706,28.6792,476000.0
2014-02-11 14:00:00,33.08,33.13,33.01,33.12,463600.0,28.6792,28.7226,28.6185,28.7139,463600.0
2014-02-11 14:30:00,33.12,33.28,33.11,33.28,724600.0,28.7139,28.8526,28.7052,28.8526,724600.0
2014-02-11 15:00:00,33.28,33.38,33.25,33.34,1004900.0,28.8526,28.9393,28.8266,28.9046,1004900.0
2014-02-11 15:30:00,33.35,33.38,33.17,33.18,1928900.0,28.9133,28.9393,28.7572,28.7659,1928900.0
2014-02-12 09:30:00,33.34,33.64,33.2,33.59,1364200.0,28.9046,29.1647,28.7833,29.1214,1364200.0
2014-02-12 10:00:00,33.59,33.62,33.35,33.38,1076400.0,29.1214,29.1474,28.9133,28.9393,1076400.0
2014-02-12 10:30:00,33.38,33.39,33.08,33.08,641100.0,28.9393,28.948,28.6792,28.6792,641100.0
2014-02-12 11:00:00,33.07,33.13,32.94,32.96,592700.0,28.6706,28.7226,28.5578,28.5752,592700.0
2014-02-12 11:30:00,32.95,33.04,32.69,32.83,945500.0,28.5665,28.6445,28.3411,28.4625,945500.0
2014-02-12 12:00:00,32.84,32.95,32.78,32.89,355100.0,28.4712,28.5665,28.4191,28.5145,355100.0
2014-02-12 12:30:00,32.89,32.98,32.84,32.95,376200.0,28.5145,28.5925,28.4712,28.5665,376200.0
2014-02-12 13:00:00,32.95,33.12,32.95,33.05,492000.0,28.5665,28.7139,28.5665,28.6532,492000.0
2014-02-12 13:30:00,33.05,33.12,32.99,33.0,457000.0,28.6532,28.7139,28.6012,28.6099,457000.0
2014-02-12 14:00:00,32.99,33.02,32.92,32.92,373400.0,28.6012,28.6272,28.5405,28.5405,373400.0
2014-02-12 14:30:00,32.92,32.92,32.77,32.86,469300.0,28.5405,28.5405,28.4105,28.4885,469300.0
2014-02-12 15:00:00,32.86,32.87,32.74,32.79,510300.0,28.4885,28.4972,28.3845,28.4278,510300.0
2014-02-12 15:30:00,32.8,32.82,32.74,32.77,1546100.0,28.4365,28.4538,28.3845,28.4105,1546100.0
2014-02-13 09:30:00,32.46,32.77,32.35,32.76,960800.0,28.1417,28.4105,28.0463,28.4018,960800.0
2014-02-13 10:00:00,32.76,32.87,32.68,32.68,692300.0,28.4018,28.4972,28.3324,28.3324,692300.0
2014-02-13 10:30:00,32.68,32.81,32.64,32.8,412400.0,28.3324,28.4451,28.2978,28.4365,412400.0
2014-02-13 11:00:00,32.8,33.03,32.76,32.96,592800.0,28.4365,28.6359,28.4018,28.5752,592800.0
2014-02-13 11:30:00,32.95,33.07,32.94,32.99,438000.0,28.5665,28.6706,28.5578,28.6012,438000.0
2014-02-13 12:00:00,33.0,33.03,32.95,33.02,232500.0,28.6099,28.6359,28.5665,28.6272,232500.0
2014-02-13 12:30:00,33.02,33.17,33.01,33.15,244900.0,28.6272,28.7572,28.6185,28.7399,244900.0
2014-02-13 13:00:00,33.15,33.22,33.13,33.21,375400.0,28.7399,28.8006,28.7226,28.7919,375400.0
2014-02-13 13:30:00,33.2,33.27,33.18,33.23,274300.0,28.7833,28.8439,28.7659,28.8093,274300.0
2014-02-13 14:00:00,33.22,33.29,33.12,33.14,464200.0,28.8006,28.8613,28.7139,28.7312,464200.0
2014-02-13 14:30:00,33.14,33.17,33.09,33.14,407000.0,28.7312,28.7572,28.6879,28.7312,407000.0
2014-02-13 15:00:00,33.13,33.15,33.04,33.15,574200.0,28.7226,28.7399,28.6445,28.7399,574200.0
2014-02-13 15:30:00,33.15,33.19,33.11,33.17,995500.0,28.7399,28.7746,28.7052,28.7572,995500.0
2014-02-14 09:30:00,33.32,33.59,33.18,33.57,994700.0,28.8873,29.1214,28.7659,29.104,994700.0
2014-02-14 10:00:00,33.58,33.68,33.44,33.65,914600.0,29.1127,29.1994,28.9913,29.1734,914600.0
2014-02-14 10:30:00,33.65,33.75,33.61,33.69,649600.0,29.1734,29.2601,29.1387,29.2081,649600.0
2014-02-14 11:00:00,33.69,33.89,33.65,33.84,618700.0,29.2081,29.3815,29.1734,29.3381,618700.0
2014-02-14 11:30:00,33.84,33.87,33.64,33.72,561000.0,29.3381,29.3641,29.1647,29.2341,561000.0
2014-02-14 12:00:00,33.72,33.76,33.62,33.76,371800.0,29.2341,29.2688,29.1474,29.2688,371800.0
2014-02-14 12:30:00,33.75,33.92,33.75,33.86,542200.0,29.2601,29.4075,29.2601,29.3555,542200.0
2014-02-14 13:00:00,33.86,33.91,33.81,33.87,351700.0,29.3555,29.3988,29.3121,29.3641,351700.0
2014-02-14 13:30:00,33.88,33.94,33.82,33.93,285000.0,29.3728,29.4248,29.3208,29.4161,285000.0
2014-02-14 14:00:00,33.93,33.95,33.86,33.88,403200.0,29.4161,29.4335,29.3555,29.3728,403200.0
2014-02-14 14:30:00,33.87,33.9,33.84,33.85,251500.0,29.3641,29.3901,29.3381,29.3468,251500.0
2014-02-14 15:00:00,33.85,33.94,33.84,33.88,617400.0,29.3468,29.4248,29.3381,29.3728,617400.0
2014-02-14 15:30:00,33.87,33.9,33.73,33.75,1396000.0,29.3641,29.3901,29.2427,29.2601,1396000.0
2014-02-18 09:30:00,33.81,33.95,33.47,33.51,1110200.0,29.3121,29.4335,29.0173,29.052,1110200.0
2014-02-18 10:00:00,33.51,33.7,33.42,33.59,623800.0,29.052,29.2167,28.974,29.1214,623800.0
2014-02-18 10:30:00,33.6,33.78,33.59,33.74,457000.0,29.13,29.2861,29.1214,29.2514,457000.0
2014-02-18 11:00:00,33.74,33.87,33.69,33.87,437900.0,29.2514,29.3641,29.2081,29.3641,437900.0
2014-02-18 11:30:00,33.87,33.9,33.84,33.87,358400.0,29.3641,29.3901,29.3381,29.3641,358400.0
2014-02-18 12:00:00,33.87,33.91,33.84,33.88,359700.0,29.3641,29.3988,29.3381,29.3728,359700.0
2014-02-18 12:30:00,33.88,33.93,33.87,33.91,271200.0,29.3728,29.4161,29.3641,29.3988,271200.0
2014-02-18 13:00:00,33.9,33.95,33.9,33.94,308200.0,29.3901,29.4335,29.3901,29.4248,308200.0
2014-02-18 13:30:00,33.94,33.95,33.69,33.7,440500.0,29.4248,29.4335,29.2081,29.2167,440500.0
2014-02-18 14:00:00,33.71,33.72,33.65,33.67,309400.0,29.2254,29.2341,29.1734,29.1907,309400.0
2014-02-18 14:30:00,33.66,33.77,33.66,33.72,354800.0,29.1821,29.2774,29.1821,29.2341,354800.0
2014-02-18 15:00:00,33.72,33.8,33.68,33.8,291800.0,29.2341,29.3034,29.1994,29.3034,291800.0
2014-02-18 15:30:00,33.8,33.8,33.72,33.74,933200.0,29.3034,29.3034,29.2341,29.2514,933200.0
2014-02-19 09:30:00,33.57,33.86,33.43,33.86,889300.0,29.104,29.3555,28.9827,29.3555,889300.0
2014-02-19 10:00:00,33.85,33.98,33.75,33.98,607300.0,29.3468,29.4595,29.2601,29.4595,607300.0
2014-02-19 10:30:00,33.99,34.05,33.89,33.91,593400.0,29.4682,29.5202,29.3815,29.3988,593400.0
2014-02-19 11:00:00,33.91,34.09,33.89,34.07,701400.0,29.3988,29.5549,29.3815,29.5375,701400.0
2014-02-19 11:30:00,34.07,34.1,33.99,34.0,658500.0,29.5375,29.5635,29.4682,29.4768,658500.0
2014-02-19 12:00:00,34.0,34.03,33.86,33.86,909300.0,29.4768,29.5028,29.3555,29.3555,909300.0
2014-02-19 12:30:00,33.86,33.89,33.81,33.87,440500.0,29.3555,29.3815,29.3121,29.3641,440500.0
2014-02-19 13:00:00,33.87,34.05,33.86,34.02,381800.0,29.3641,29.5202,29.3555,29.4942,381800.0
2014-02-19 13:30:00,34.02,34.05,33.88,33.88,467100.0,29.4942,29.5202,29.3728,29.3728,467100.0
2014-02-19 14:00:00,33.88,33.95,33.7,33.78,659200.0,29.3728,29.4335,29.2167,29.2861,659200.0
2014-02-19 14:30:00,33.78,33.78,33.56,33.59,549800.0,29.2861,29.2861,29.0954,29.1214,549800.0
2014-02-19 15:00:00,33.59,33.6,33.23,33.23,1032300.0,29.1214,29.13,28.8093,28.8093,1032300.0
2014-02-19 15:30:00,33.23,33.26,33.08,33.17,2009800.0,28.8093,28.8353,28.6792,28.7572,2009800.0
2014-02-20 09:30:00,33.04,33.21,32.85,32.92,1772000.0,28.6445,28.7919,28.4798,28.5405,1772000.0
2014-02-20 10:00:00,32.91,33.04,32.83,33.0,860600.0,28.5318,28.6445,28.4625,28.6099,860600.0
2014-02-20 10:30:00,32.99,33.31,32.99,33.24,823100.0,28.6012,28.8786,28.6012,28.8179,823100.0
2014-02-20 11:00:00,33.24,33.34,33.24,33.31,354200.0,28.8179,28.9046,28.8179,28.8786,354200.0
2014-02-20 11:30:00,33.31,33.46,33.31,33.36,358700.0,28.8786,29.0087,28.8786,28.922,358700.0
2014-02-20 12:00:00,33.36,33.51,33.35,33.5,253400.0,28.922,29.052,28.9133,29.0433,253400.0
2014-02-20 12:30:00,33.51,33.55,33.39,33.53,340000.0,29.052,29.0867,28.948,29.0694,340000.0
2014-02-20 13:00:00,33.53,33.65,33.53,33.6,628800.0,29.0694,29.1734,29.0694,29.13,628800.0
2014-02-20 13:30:00,33.61,33.68,33.6,33.65,438600.0,29.1387,29.1994,29.13,29.1734,438600.0
2014-02-20 14:00:00,33.65,33.68,33.59,33.67,347500.0,29.1734,29.1994,29.1214,29.1907,347500.0
2014-02-20 14:30:00,33.67,33.73,33.63,33.7,423300.0,29.1907,29.2427,29.1561,29.2167,423300.0
2014-02-20 15:00:00,33.69,33.74,33.69,33.73,441200.0,29.2081,29.2514,29.2081,29.2427,441200.0
2014-02-20 15:30:00,33.73,33.81,33.69,33.76,1589200.0,29.2427,29.3121,29.2081,29.2688,1589200.0
2014-02-21 09:30:00,33.84,33.88,33.46,33.77,1204500.0,29.3381,29.3728,29.0087,29.2774,1204500.0
2014-02-21 10:00:00,33.76,33.8,33.67,33.76,535700.0,29.2688,29.3034,29.1907,29.2688,535700.0
2014-02-21 10:30:00,33.76,33.92,33.76,33.89,469400.0,29.2688,29.4075,29.2688,29.3815,469400.0
2014-02-21 11:00:00,33.89,33.99,33.85,33.85,541000.0,29.3815,29.4682,29.3468,29.3468,541000.0
2014-02-21 11:30:00,33.86,33.93,33.79,33.89,343900.0,29.3555,29.4161,29.2948,29.3815,343900.0
2014-02-21 12:00:00,33.89,33.94,33.81,33.81,234900.0,29.3815,29.4248,29.3121,29.3121,234900.0
2014-02-21 12:30:00,33.81,33.91,33.81,33.86,245700.0,29.3121,29.3988,29.3121,29.3555,245700.0
2014-02-21 13:00:00,33.87,33.96,33.87,33.93,221900.0,29.3641,29.4422,29.3641,29.4161,221900.0
2014-02-21 13:30:00,33.93,33.97,33.83,33.84,466700.0,29.4161,29.4508,29.3294,29.3381,466700.0
2014-02-21 14:00:00,33.85,33.86,33.75,33.75,391100.0,29.3468,29.3555,29.2601,29.2601,391100.0
2014-02-21 14:30:00,33.75,33.75,33.59,33.59,511600.0,29.2601,29.2601,29.1214,29.1214,511600.0
2014-02-21 15:00:00,33.6,33.66,33.57,33.62,456800.0,29.13,29.1821,29.104,29.1474,456800.0
2014-02-21 15:30:00,33.62,33.66,33.34,33.35,2241000.0,29.1474,29.1821,28.9046,28.9133,2241000.0
2014-02-24 09:30:00,33.34,33.37,32.94,33.04,1526200.0,28.9046,28.9306,28.5578,28.6445,1526200.0
2014-02-24 10:00:00,33.04,33.15,32.94,33.13,841000.0,28.6445,28.7399,28.5578,28.7226,841000.0
2014-02-24 10:30:00,33.14,33.34,33.14,33.32,520800.0,28.7312,28.9046,28.7312,28.8873,520800.0
2014-02-24 11:00:00,33.32,33.58,33.3,33.56,652400.0,28.8873,29.1127,28.87,29.0954,652400.0
2014-02-24 11:30:00,33.56,33.62,33.47,33.52,487300.0,29.0954,29.1474,29.0173,29.0607,487300.0
2014-02-24 12:00:00,33.52,33.62,33.52,33.55,282000.0,29.0607,29.1474,29.0607,29.0867,282000.0
2014-02-24 12:30:00,33.55,33.55,33.45,33.49,262400.0,29.0867,29.0867,29.0,29.0347,262400.0
2014-02-24 13:00:00,33.5,33.58,33.48,33.55,211500.0,29.0433,29.1127,29.026,29.0867,211500.0
2014-02-24 13:30:00,33.55,33.57,33.48,33.48,219400.0,29.0867,29.104,29.026,29.026,219400.0
2014-02-24 14:00:00,33.48,33.54,33.46,33.54,319000.0,29.026,29.078,29.0087,29.078,319000.0
2014-02-24 14:30:00,33.54,33.57,33.5,33.5,429500.0,29.078,29.104,29.0433,29.0433,429500.0
2014-02-24 15:00:00,33.5,33.51,33.25,33.28,814600.0,29.0433,29.052,28.8266,28.8526,814600.0
2014-02-24 15:30:00,33.27,33.36,33.21,33.21,1424600.0,28.8439,28.922,28.7919,28.7919,1424600.0
2014-02-25 09:30:00,33.08,33.13,32.67,32.78,1166500.0,28.6792,28.7226,28.3238,28.4191,1166500.0
2014-02-25 10:00:00,32.78,32.87,32.68,32.83,777200.0,28.4191,28.4972,28.3324,28.4625,777200.0
2014-02-25 10:30:00,32.83,32.96,32.8,32.83,467500.0,28.4625,28.5752,28.4365,28.4625,467500.0
2014-02-25 11:00:00,32.83,33.08,32.78,33.07,520700.0,28.4625,28.6792,28.4191,28.6706,520700.0
2014-02-25 11:30:00,33.07,33.07,32.82,32.85,456000.0,28.6706,28.6706,28.4538,28.4798,456000.0
2014-02-25 12:00:00,32.85,32.99,32.85,32.93,310100.0,28.4798,28.6012,28.4798,28.5492,310100.0
2014-02-25 12:30:00,32.94,32.98,32.9,32.93,286500.0,28.5578,28.5925,28.5232,28.5492,286500.0
2014-02-25 13:00:00,32.94,33.04,32.92,33.01,259800.0,28.5578,28.6445,28.5405,28.6185,259800.0
2014-02-25 13:30:00,33.02,33.05,32.94,32.98,235400.0,28.6272,28.6532,28.5578,28.5925,235400.0
2014-02-25 14:00:00,32.98,33.0,32.89,33.0,353300.0,28.5925,28.6099,28.5145,28.6099,353300.0
2014-02-25 14:30:00,32.99,33.01,32.89,32.92,379000.0,28.6012,28.6185,28.5145,28.5405,379000.0
2014-02-25 15:00:00,32.93,32.94,32.75,32.76,462100.0,28.5492,28.5578,28.3931,28.4018,462100.0
2014-02-25 15:30:00,32.76,32.8,32.7,32.76,1984900.0,28.4018,28.4365,28.3498,28.4018,1984900.0
2014-02-26 09:30:00,32.86,33.02,32.84,33.0,791300.0,28.4885,28.6272,28.4712,28.6099,791300.0
2014-02-26 10:00:00,33.01,33.38,33.0,33.32,953000.0,28.6185,28.9393,28.6099,28.8873,953000.0
2014-02-26 10:30:00,33.33,33.42,33.31,33.41,682700.0,28.896,28.974,28.8786,28.9653,682700.0
2014-02-26 11:00:00,33.4,33.58,33.39,33.48,498400.0,28.9567,29.1127,28.948,29.026,498400.0
2014-02-26 11:30:00,33.48,33.51,33.36,33.39,356800.0,29.026,29.052,28.922,28.948,356800.0
2014-02-26 12:00:00,33.38,33.52,33.36,33.5,296700.0,28.9393,29.0607,28.922,29.0433,296700.0
2014-02-26 12:30:00,33.5,33.53,33.41,33.41,343800.0,29.0433,29.0694,28.9653,28.9653,343800.0
2014-02-26 13:00:00,33.4,33.47,33.34,33.46,233600.0,28.9567,29.0173,28.9046,29.0087,233600.0
2014-02-26 13:30:00,33.46,33.5,33.4,33.4,237900.0,29.0087,29.0433,28.9567,28.9567,237900.0
2014-02-26 14:00:00,33.41,33.44,33.24,33.26,442500.0,28.9653,28.9913,28.8179,28.8353,442500.0
2014-02-26 14:30:00,33.25,33.32,33.21,33.27,429900.0,28.8266,28.8873,28.7919,28.8439,429900.0
2014-02-26 15:00:00,33.27,33.33,33.24,33.31,523900.0,28.8439,28.896,28.8179,28.8786,523900.0
2014-02-26 15:30:00,33.31,33.45,33.3,33.43,1382300.0,28.8786,29.0,28.87,28.9827,1382300.0
2014-02-27 09:30:00,33.25,33.38,33.16,33.25,995400.0,28.8266,28.9393,28.7486,28.8266,995400.0
2014-02-27 10:00:00,33.25,33.34,33.15,33.28,559800.0,28.8266,28.9046,28.7399,28.8526,559800.0
2014-02-27 10:30:00,33.27,33.39,33.27,33.36,294300.0,28.8439,28.948,28.8439,28.922,294300.0
2014-02-27 11:00:00,33.36,33.49,33.33,33.47,474100.0,28.922,29.0347,28.896,29.0173,474100.0
2014-02-27 11:30:00,33.47,33.51,33.38,33.46,283900.0,29.0173,29.052,28.9393,29.0087,283900.0
2014-02-27 12:00:00,33.46,33.46,33.29,33.31,179900.0,29.0087,29.0087,28.8613,28.8786,179900.0
2014-02-27 12:30:00,33.32,33.34,33.27,33.34,169500.0,28.8873,28.9046,28.8439,28.9046,169500.0
2014-02-27 13:00:00,33.34,33.41,33.33,33.4,129000.0,28.9046,28.9653,28.896,28.9567,129000.0
2014-02-27 13:30:00,33.41,33.42,33.37,33.37,146700.0,28.9653,28.974,28.9306,28.9306,146700.0
2014-02-27 14:00:00,33.38,33.4,33.3,33.31,192500.0,28.9393,28.9567,28.87,28.8786,192500.0
2014-02-27 14:30:00,33.31,33.37,33.29,33.34,190500.0,28.8786,28.9306,28.8613,28.9046,190500.0
2014-02-27 15:00:00,33.34,33.43,33.3,33.41,300100.0,28.9046,28.9827,28.87,28.9653,300100.0
2014-02-27 15:30:00,33.42,33.47,33.37,33.46,924900.0,28.974,29.0173,28.9306,29.0087,924900.0
2014-02-28 09:30:00,33.07,33.2,32.81,32.87,1058100.0,28.6706,28.7833,28.4451,28.4972,1058100.0
2014-02-28 10:00:00,32.87,32.98,32.8,32.93,924400.0,28.4972,28.5925,28.4365,28.5492,924400.0
2014-02-28 10:30:00,32.92,33.01,32.85,32.92,536900.0,28.5405,28.6185,28.4798,28.5405,536900.0
2014-02-28 11:00:00,32.92,32.92,32.8,32.83,402300.0,28.5405,28.5405,28.4365,28.4625,402300.0
2014-02-28 11:30:00,32.84,32.86,32.8,32.84,713700.0,28.4712,28.4885,28.4365,28.4712,713700.0
2014-02-28 12:00:00,32.83,32.89,32.82,32.83,598300.0,28.4625,28.5145,28.4538,28.4625,598300.0
2014-02-28 12:30:00,32.84,32.86,32.8,32.86,458900.0,28.4712,28.4885,28.4365,28.4885,458900.0
2014-02-28 13:00:00,32.85,32.87,32.73,32.75,379800.0,28.4798,28.4972,28.3758,28.3931,379800.0
2014-02-28 13:30:00,32.75,32.78,32.71,32.73,539600.0,28.3931,28.4191,28.3584,28.3758,539600.0
2014-02-28 14:00:00,32.74,32.76,32.7,32.71,506900.0,28.3845,28.4018,28.3498,28.3584,506900.0
2014-02-28 14:30:00,32.71,32.72,32.48,32.5,968600.0,28.3584,28.3671,28.159,28.1764,968600.0
2014-02-28 15:00:00,32.5,32.6,32.41,32.59,961300.0,28.1764,28.2631,28.0984,28.2544,961300.0
2014-02-28 15:30:00,32.59,32.72,32.56,32.62,2200600.0,28.2544,28.3671,28.2284,28.2804,2200600.0
2014-03-03 09:30:00,32.72,33.02,32.5,32.98,1720300.0,28.3671,28.6272,28.1764,28.5925,1720300.0
2014-03-03 10:00:00,32.98,33.09,32.86,33.01,1030600.0,28.5925,28.6879,28.4885,28.6185,1030600.0
2014-03-03 10:30:00,33.01,33.16,32.92,33.16,702200.0,28.6185,28.7486,28.5405,28.7486,702200.0
2014-03-03 11:00:00,33.15,33.16,32.96,33.02,483700.0,28.7399,28.7486,28.5752,28.6272,483700.0
2014-03-03 11:30:00,33.02,33.05,32.96,33.0,766300.0,28.6272,28.6532,28.5752,28.6099,766300.0
2014-03-03 12:00:00,33.01,33.14,32.96,33.06,617300.0,28.6185,28.7312,28.5752,28.6619,617300.0
2014-03-03 12:30:00,33.05,33.06,32.95,33.0,448100.0,28.6532,28.6619,28.5665,28.6099,448100.0
2014-03-03 13:00:00,33.0,33.11,32.98,33.1,271300.0,28.6099,28.7052,28.5925,28.6966,271300.0
2014-03-03 13:30:00,33.09,33.09,32.89,32.97,760800.0,28.6879,28.6879,28.5145,28.5839,760800.0
2014-03-03 14:00:00,32.97,32.97,32.79,32.87,863900.0,28.5839,28.5839,28.4278,28.4972,863900.0
2014-03-03 14:30:00,32.88,32.9,32.81,32.83,495400.0,28.5058,28.5232,28.4451,28.4625,495400.0
2014-03-03 15:00:00,32.83,32.84,32.68,32.74,598700.0,28.4625,28.4712,28.3324,28.3845,598700.0
2014-03-03 15:30:00,32.74,32.84,32.72,32.82,1403300.0,28.3845,28.4712,28.3671,28.4538,1403300.0
2014-03-04 09:30:00,33.11,33.23,32.92,33.19,1088500.0,28.7052,28.8093,28.5405,28.7746,1088500.0
2014-03-04 10:00:00,33.2,33.33,33.15,33.25,803400.0,28.7833,28.896,28.7399,28.8266,803400.0
2014-03-04 10:30:00,33.25,33.48,33.23,33.43,664700.0,28.8266,29.026,28.8093,28.9827,664700.0
2014-03-04 11:00:00,33.44,33.55,33.43,33.55,440300.0,28.9913,29.0867,28.9827,29.0867,440300.0
2014-03-04 11:30:00,33.54,33.56,33.48,33.48,355300.0,29.078,29.0954,29.026,29.026,355300.0
2014-03-04 12:00:00,33.48,33.51,33.4,33.42,292100.0,29.026,29.052,28.9567,28.974,292100.0
2014-03-04 12:30:00,33.43,33.48,33.38,33.42,308500.0,28.9827,29.026,28.9393,28.974,308500.0
2014-03-04 13:00:00,33.42,33.44,33.36,33.39,445600.0,28.974,28.9913,28.922,28.948,445600.0
2014-03-04 13:30:00,33.38,33.4,33.29,33.36,294800.0,28.9393,28.9567,28.8613,28.922,294800.0
2014-03-04 14:00:00,33.35,33.43,33.33,33.43,257300.0,28.9133,28.9827,28.896,28.9827,257300.0
2014-03-04 14:30:00,33.42,33.49,33.4,33.46,333600.0,28.974,29.0347,28.9567,29.0087,333600.0
2014-03-04 15:00:00,33.47,33.63,33.47,33.57,850200.0,29.0173,29.1561,29.0173,29.104,850200.0
2014-03-04 15:30:00,33.57,33.59,33.48,33.51,1433400.0,29.104,29.1214,29.026,29.052,1433400.0
2014-03-05 09:30:00,33.51,33.72,33.28,33.62,837300.0,29.052,29.2341,28.8526,29.1474,837300.0
2014-03-05 10:00:00,33.61,33.9,33.61,33.88,712300.0,29.1387,29.3901,29.1387,29.3728,712300.0
2014-03-05 10:30:00,33.89,33.95,33.72,33.91,550100.0,29.3815,29.4335,29.2341,29.3988,550100.0
2014-03-05 11:00:00,33.9,34.07,33.8,33.82,749400.0,29.3901,29.5375,29.3034,29.3208,749400.0
2014-03-05 11:30:00,33.82,33.93,33.81,33.87,442400.0,29.3208,29.4161,29.3121,29.3641,442400.0
2014-03-05 12:00:00,33.88,33.97,33.83,33.9,359000.0,29.3728,29.4508,29.3294,29.3901,359000.0
2014-03-05 12:30:00,33.9,34.1,33.88,34.01,502700.0,29.3901,29.5635,29.3728,29.4855,502700.0
2014-03-05 13:00:00,34.01,34.14,33.97,34.02,434200.0,29.4855,29.5982,29.4508,29.4942,434200.0
2014-03-05 13:30:00,34.02,34.03,33.83,33.86,445400.0,29.4942,29.5028,29.3294,29.3555,445400.0
2014-03-05 14:00:00,33.86,33.94,33.84,33.92,322900.0,29.3555,29.4248,29.3381,29.4075,322900.0
2014-03-05 14:30:00,33.92,33.93,33.81,33.81,242300.0,29.4075,29.4161,29.3121,29.3121,242300.0
2014-03-05 15:00:00,33.81,33.85,33.69,33.84,423300.0,29.3121,29.3468,29.2081,29.3381,423300.0
2014-03-05 15:30:00,33.84,33.94,33.8,33.92,1137000.0,29.3381,29.4248,29.3034,29.4075,1137000.0
2014-03-06 09:30:00,33.96,34.06,33.87,33.99,973000.0,29.4422,29.5288,29.3641,29.4682,973000.0
2014-03-06 10:00:00,34.0,34.21,33.99,34.1,722500.0,29.4768,29.6589,29.4682,29.5635,722500.0
2014-03-06 10:30:00,34.11,34.19,34.07,34.14,377100.0,29.5722,29.6416,29.5375,29.5982,377100.0
2014-03-06 11:00:00,34.14,34.16,34.01,34.01,336700.0,29.5982,29.6155,29.4855,29.4855,336700.0
2014-03-06 11:30:00,34.02,34.13,34.01,34.04,278500.0,29.4942,29.5895,29.4855,29.5115,278500.0
2014-03-06 12:00:00,34.03,34.06,33.97,34.01,197600.0,29.5028,29.5288,29.4508,29.4855,197600.0
2014-03-06 12:30:00,34.01,34.04,33.92,33.98,337200.0,29.4855,29.5115,29.4075,29.4595,337200.0
2014-03-06 13:00:00,33.99,34.08,33.94,33.95,241600.0,29.4682,29.5462,29.4248,29.4335,241600.0
2014-03-06 13:30:00,33.95,33.96,33.75,33.79,320800.0,29.4335,29.4422,29.2601,29.2948,320800.0
2014-03-06 14:00:00,33.79,33.85,33.71,33.84,435700.0,29.2948,29.3468,29.2254,29.3381,435700.0
2014-03-06 14:30:00,33.84,33.87,33.8,33.82,234800.0,29.3381,29.3641,29.3034,29.3208,234800.0
2014-03-06 15:00:00,33.83,33.85,33.79,33.82,281500.0,29.3294,29.3468,29.2948,29.3208,281500.0
2014-03-06 15:30:00,33.82,33.87,33.75,33.82,884500.0,29.3208,29.3641,29.2601,29.3208,884500.0
2014-03-07 09:30:00,33.31,33.46,32.58,32.68,3302700.0,28.8786,29.0087,28.2457,28.3324,3302700.0
2014-03-07 10:00:00,32.68,32.72,32.5,32.58,2590800.0,28.3324,28.3671,28.1764,28.2457,2590800.0
2014-03-07 10:30:00,32.59,32.69,32.53,32.53,1166400.0,28.2544,28.3411,28.2024,28.2024,1166400.0
2014-03-07 11:00:00,32.54,32.56,32.2,32.28,2290800.0,28.2111,28.2284,27.9163,27.9856,2290800.0
2014-03-07 11:30:00,32.28,32.38,32.25,32.27,1325100.0,27.9856,28.0723,27.9596,27.977,1325100.0
2014-03-07 12:00:00,32.26,32.38,32.2,32.36,809500.0,27.9683,28.0723,27.9163,28.055,809500.0
2014-03-07 12:30:00,32.36,32.43,32.28,32.4,576500.0,28.055,28.1157,27.9856,28.0897,576500.0
2014-03-07 13:00:00,32.4,32.42,32.31,32.35,434400.0,28.0897,28.107,28.0117,28.0463,434400.0
2014-03-07 13:30:00,32.35,32.35,32.2,32.29,540400.0,28.0463,28.0463,27.9163,27.9943,540400.0
2014-03-07 14:00:00,32.29,32.29,32.15,32.16,707400.0,27.9943,27.9943,27.8729,27.8816,707400.0
2014-03-07 14:30:00,32.17,32.23,32.03,32.2,1154000.0,27.8903,27.9423,27.7689,27.9163,1154000.0
2014-03-07 15:00:00,32.2,32.3,32.18,32.2,728300.0,27.9163,28.003,27.899,27.9163,728300.0
2014-03-07 15:30:00,32.2,32.24,32.12,32.17,2684300.0,27.9163,27.951,27.8469,27.8903,2684300.0
2014-03-10 09:30:00,31.67,31.69,30.87,31.35,3418300.0,27.4568,27.4741,26.7632,27.1794,3418300.0
2014-03-10 10:00:00,31.36,31.36,30.99,31.02,1504300.0,27.188,27.188,26.8673,26.8933,1504300.0
2014-03-10 10:30:00,31.01,31.13,30.93,31.08,1360300.0,26.8846,26.9886,26.8152,26.9453,1360300.0
2014-03-10 11:00:00,31.07,31.19,31.02,31.13,896600.0,26.9366,27.0407,26.8933,26.9886,896600.0
2014-03-10 11:30:00,31.13,31.15,31.05,31.1,544600.0,26.9886,27.006,26.9193,26.9626,544600.0
2014-03-10 12:00:00,31.1,31.27,31.03,31.17,512700.0,26.9626,27.11,26.9019,27.0233,512700.0
2014-03-10 12:30:00,31.17,31.24,31.11,31.22,383800.0,27.0233,27.084,26.9713,27.0667,383800.0
2014-03-10 13:00:00,31.23,31.24,31.14,31.19,429200.0,27.0753,27.084,26.9973,27.0407,429200.0
2014-03-10 13:30:00,31.2,31.2,31.1,31.14,389200.0,27.0493,27.0493,26.9626,26.9973,389200.0
2014-03-10 14:00:00,31.14,31.22,31.12,31.22,537400.0,26.9973,27.0667,26.98,27.0667,537400.0
2014-03-10 14:30:00,31.21,31.34,31.21,31.29,455400.0,27.058,27.1707,27.058,27.1274,455400.0
2014-03-10 15:00:00,31.29,31.29,31.12,31.24,724100.0,27.1274,27.1274,26.98,27.084,724100.0
2014-03-10 15:30:00,31.24,31.38,31.21,31.38,2116500.0,27.084,27.2054,27.058,27.2054,2116500.0
2014-03-11 09:30:00,31.42,31.48,31.08,31.24,1526000.0,27.2401,27.2921,26.9453,27.084,1526000.0
2014-03-11 10:00:00,31.24,31.52,31.18,31.49,1011700.0,27.084,27.3268,27.032,27.3007,1011700.0
2014-03-11 10:30:00,31.49,31.49,31.32,31.48,712900.0,27.3007,27.3007,27.1534,27.2921,712900.0
2014-03-11 11:00:00,31.47,31.62,31.47,31.62,593300.0,27.2834,27.4135,27.2834,27.4135,593300.0
2014-03-11 11:30:00,31.62,31.62,31.06,31.16,1853300.0,27.4135,27.4135,26.928,27.0146,1853300.0
2014-03-11 12:00:00,31.15,31.15,30.83,30.92,1659900.0,27.006,27.006,26.7285,26.8066,1659900.0
2014-03-11 12:30:00,30.92,31.0,30.9,30.91,743700.0,26.8066,26.8759,26.7892,26.7979,743700.0
2014-03-11 13:00:00,30.92,31.07,30.91,31.0,890100.0,26.8066,26.9366,26.7979,26.8759,890100.0
2014-03-11 13:30:00,31.0,31.15,30.95,31.01,1114600.0,26.8759,27.006,26.8326,26.8846,1114600.0
2014-03-11 14:00:00,31.0,31.01,30.77,30.79,1123700.0,26.8759,26.8846,26.6765,26.6939,1123700.0
2014-03-11 14:30:00,30.79,30.85,30.75,30.78,943700.0,26.6939,26.7459,26.6592,26.6852,943700.0
2014-03-11 15:00:00,30.79,30.79,30.59,30.59,1651000.0,26.6939,26.6939,26.5205,26.5205,1651000.0
2014-03-11 15:30:00,30.6,30.79,30.54,30.72,3115100.0,26.5291,26.6939,26.4771,26.6332,3115100.0
2014-03-12 09:30:00,30.82,31.43,30.77,31.14,2690500.0,26.7199,27.2487,26.6765,26.9973,2690500.0
2014-03-12 10:00:00,31.13,31.3,31.12,31.15,1378600.0,26.9886,27.136,26.98,27.006,1378600.0
2014-03-12 10:30:00,31.15,31.16,30.95,31.11,1027200.0,27.006,27.0146,26.8326,26.9713,1027200.0
2014-03-12 11:00:00,31.11,31.2,30.96,31.19,784100.0,26.9713,27.0493,26.8413,27.0407,784100.0
2014-03-12 11:30:00,31.19,31.2,31.08,31.08,763400.0,27.0407,27.0493,26.9453,26.9453,763400.0
2014-03-12 12:00:00,31.08,31.12,30.89,30.95,812200.0,26.9453,26.98,26.7806,26.8326,812200.0
2014-03-12 12:30:00,30.96,31.03,30.9,31.03,571000.0,26.8413,26.9019,26.7892,26.9019,571000.0
2014-03-12 13:00:00,31.03,31.03,30.96,30.97,366800.0,26.9019,26.9019,26.8413,26.8499,366800.0
2014-03-12 13:30:00,30.97,31.0,30.94,30.95,308400.0,26.8499,26.8759,26.8239,26.8326,308400.0
2014-03-12 14:00:00,30.95,30.99,30.85,30.87,501100.0,26.8326,26.8673,26.7459,26.7632,501100.0
2014-03-12 14:30:00,30.87,30.93,30.81,30.81,656300.0,26.7632,26.8152,26.7112,26.7112,656300.0
2014-03-12 15:00:00,30.81,30.9,30.76,30.77,771000.0,26.7112,26.7892,26.6679,26.6765,771000.0
2014-03-12 15:30:00,30.77,30.85,30.74,30.78,2025800.0,26.6765,26.7459,26.6505,26.6852,2025800.0
2014-03-13 09:30:00,31.03,31.13,30.75,30.84,914700.0,26.9019,26.9886,26.6592,26.7372,914700.0
2014-03-13 10:00:00,30.83,30.86,30.75,30.81,478400.0,26.7285,26.7546,26.6592,26.7112,478400.0
2014-03-13 10:30:00,30.81,30.85,30.71,30.82,454900.0,26.7112,26.7459,26.6245,26.7199,454900.0
2014-03-13 11:00:00,30.82,30.91,30.79,30.79,737300.0,26.7199,26.7979,26.6939,26.6939,737300.0
2014-03-13 11:30:00,30.79,30.88,30.74,30.87,554400.0,26.6939,26.7719,26.6505,26.7632,554400.0
2014-03-13 12:00:00,30.87,30.9,30.71,30.73,573800.0,26.7632,26.7892,26.6245,26.6419,573800.0
2014-03-13 12:30:00,30.73,30.74,30.59,30.6,744000.0,26.6419,26.6505,26.5205,26.5291,744000.0
2014-03-13 13:00:00,30.59,30.6,30.38,30.59,1183600.0,26.5205,26.5291,26.3384,26.5205,1183600.0
2014-03-13 13:30:00,30.58,30.69,30.54,30.63,445100.0,26.5118,26.6072,26.4771,26.5552,445100.0
2014-03-13 14:00:00,30.64,30.69,30.6,30.65,573000.0,26.5638,26.6072,26.5291,26.5725,573000.0
2014-03-13 14:30:00,30.65,30.71,30.55,30.61,445400.0,26.5725,26.6245,26.4858,26.5378,445400.0
2014-03-13 15:00:00,30.61,30.67,30.52,30.57,585300.0,26.5378,26.5898,26.4598,26.5031,585300.0
2014-03-13 15:30:00,30.57,30.68,30.55,30.63,2076300.0,26.5031,26.5985,26.4858,26.5552,2076300.0
2014-03-14 09:30:00,30.71,31.21,30.68,31.12,1347800.0,26.6245,27.058,26.5985,26.98,1347800.0
2014-03-14 10:00:00,31.12,31.27,31.1,31.15,822100.0,26.98,27.11,26.9626,27.006,822100.0
2014-03-14 10:30:00,31.15,31.16,30.93,30.94,803700.0,27.006,27.0146,26.8152,26.8239,803700.0
2014-03-14 11:00:00,30.95,30.99,30.79,30.83,732800.0,26.8326,26.8673,26.6939,26.7285,732800.0
2014-03-14 11:30:00,30.82,31.05,30.74,30.97,728900.0,26.7199,26.9193,26.6505,26.8499,728900.0
2014-03-14 12:00:00,30.97,30.99,30.86,30.87,515200.0,26.8499,26.8673,26.7546,26.7632,515200.0
2014-03-14 12:30:00,30.87,30.92,30.77,30.81,755900.0,26.7632,26.8066,26.6765,26.7112,755900.0
2014-03-14 13:00:00,30.82,30.89,30.79,30.87,425600.0,26.7199,26.7806,26.6939,26.7632,425600.0
2014-03-14 13:30:00,30.87,30.99,30.86,30.99,630800.0,26.7632,26.8673,26.7546,26.8673,630800.0
2014-03-14 14:00:00,30.97,31.02,30.93,31.0,789100.0,26.8499,26.8933,26.8152,26.8759,789100.0
2014-03-14 14:30:00,31.0,31.0,30.9,30.93,826600.0,26.8759,26.8759,26.7892,26.8152,826600.0
2014-03-14 15:00:00,30.93,31.01,30.92,30.98,940500.0,26.8152,26.8846,26.8066,26.8586,940500.0
2014-03-14 15:30:00,30.97,31.07,30.96,31.06,2870100.0,26.8499,26.9366,26.8413,26.928,2870100.0
2014-03-17 09:30:00,31.28,31.75,31.15,31.68,1601200.0,27.1187,27.5262,27.006,27.4655,1601200.0
2014-03-17 10:00:00,31.68,31.78,31.51,31.54,1680700.0,27.4655,27.5522,27.3181,27.3441,1680700.0
2014-03-17 10:30:00,31.55,31.57,31.43,31.49,1031300.0,27.3528,27.3701,27.2487,27.3007,1031300.0
2014-03-17 11:00:00,31.49,31.55,31.42,31.48,740100.0,27.3007,27.3528,27.2401,27.2921,740100.0
2014-03-17 11:30:00,31.48,31.49,31.4,31.44,768200.0,27.2921,27.3007,27.2227,27.2574,768200.0
2014-03-17 12:00:00,31.44,31.45,31.39,31.41,464100.0,27.2574,27.2661,27.2141,27.2314,464100.0
2014-03-17 12:30:00,31.42,31.44,31.3,31.35,409800.0,27.2401,27.2574,27.136,27.1794,409800.0
2014-03-17 13:00:00,31.35,31.41,31.32,31.4,413500.0,27.1794,27.2314,27.1534,27.2227,413500.0
2014-03-17 13:30:00,31.4,31.5,31.39,31.45,364500.0,27.2227,27.3094,27.2141,27.2661,364500.0
2014-03-17 14:00:00,31.45,31.46,31.37,31.42,337000.0,27.2661,27.2747,27.1967,27.2401,337000.0
2014-03-17 14:30:00,31.42,31.5,31.39,31.48,437000.0,27.2401,27.3094,27.2141,27.2921,437000.0
2014-03-17 15:00:00,31.48,31.52,31.37,31.43,870600.0,27.2921,27.3268,27.1967,27.2487,870600.0
2014-03-17 15:30:00,31.43,31.51,31.39,31.5,2436100.0,27.2487,27.3181,27.2141,27.3094,2436100.0
2014-03-18 09:30:00,31.42,31.44,31.27,31.36,1041300.0,27.2401,27.2574,27.11,27.188,1041300.0
2014-03-18 10:00:00,31.37,31.49,31.35,31.4,931200.0,27.1967,27.3007,27.1794,27.2227,931200.0
2014-03-18 10:30:00,31.4,31.63,31.4,31.57,532500.0,27.2227,27.4221,27.2227,27.3701,532500.0
2014-03-18 11:00:00,31.58,31.65,31.57,31.62,421400.0,27.3788,27.4395,27.3701,27.4135,421400.0
2014-03-18 11:30:00,31.62,31.63,31.53,31.58,478900.0,27.4135,27.4221,27.3354,27.3788,478900.0
2014-03-18 12:00:00,31.58,31.61,31.54,31.58,253400.0,27.3788,27.4048,27.3441,27.3788,253400.0
2014-03-18 12:30:00,31.58,31.6,31.52,31.58,259300.0,27.3788,27.3961,27.3268,27.3788,259300.0
2014-03-18 13:00:00,31.58,31.62,31.56,31.59,292100.0,27.3788,27.4135,27.3614,27.3874,292100.0
2014-03-18 13:30:00,31.59,31.65,31.55,31.6,224800.0,27.3874,27.4395,27.3528,27.3961,224800.0
2014-03-18 14:00:00,31.6,31.65,31.57,31.64,303900.0,27.3961,27.4395,27.3701,27.4308,303900.0
2014-03-18 14:30:00,31.64,31.67,31.59,31.61,466900.0,27.4308,27.4568,27.3874,27.4048,466900.0
2014-03-18 15:00:00,31.61,31.64,31.58,31.6,312300.0,27.4048,27.4308,27.3788,27.3961,312300.0
2014-03-18 15:30:00,31.6,31.66,31.58,31.65,2034600.0,27.3961,27.4481,27.3788,27.4395,2034600.0
2014-03-19 09:30:00,31.39,31.49,31.16,31.27,2101800.0,27.2141,27.3007,27.0146,27.11,2101800.0
2014-03-19 10:00:00,31.28,31.31,30.98,31.06,1547800.0,27.1187,27.1447,26.8586,26.928,1547800.0
2014-03-19 10:30:00,31.05,31.18,31.02,31.11,987800.0,26.9193,27.032,26.8933,26.9713,987800.0
2014-03-19 11:00:00,31.11,31.14,31.02,31.08,847200.0,26.9713,26.9973,26.8933,26.9453,847200.0
2014-03-19 11:30:00,31.08,31.17,31.04,31.14,553800.0,26.9453,27.0233,26.9106,26.9973,553800.0
2014-03-19 12:00:00,31.14,31.32,31.13,31.28,456600.0,26.9973,27.1534,26.9886,27.1187,456600.0
2014-03-19 12:30:00,31.28,31.54,31.21,31.49,572200.0,27.1187,27.3441,27.058,27.3007,572200.0
2014-03-19 13:00:00,31.49,31.63,31.47,31.61,551500.0,27.3007,27.4221,27.2834,27.4048,551500.0
2014-03-19 13:30:00,31.61,31.77,31.59,31.75,708200.0,27.4048,27.5435,27.3874,27.5262,708200.0
2014-03-19 14:00:00,31.75,31.84,31.29,31.37,1417400.0,27.5262,27.6042,27.1274,27.1967,1417400.0
2014-03-19 14:30:00,31.37,31.43,31.27,31.36,593200.0,27.1967,27.2487,27.11,27.188,593200.0
2014-03-19 15:00:00,31.37,31.38,30.85,31.04,1510400.0,27.1967,27.2054,26.7459,26.9106,1510400.0
2014-03-19 15:30:00,31.04,31.17,31.01,31.08,1393700.0,26.9106,27.0233,26.8846,26.9453,1393700.0
2014-03-20 09:30:00,30.68,30.85,30.57,30.78,1360300.0,26.5985,26.7459,26.5031,26.6852,1360300.0
2014-03-20 10:00:00,30.78,30.88,30.68,30.86,1630400.0,26.6852,26.7719,26.5985,26.7546,1630400.0
2014-03-20 10:30:00,30.87,31.04,30.86,30.92,583300.0,26.7632,26.9106,26.7546,26.8066,583300.0
2014-03-20 11:00:00,30.92,31.0,30.89,31.0,253900.0,26.8066,26.8759,26.7806,26.8759,253900.0
2014-03-20 11:30:00,30.99,31.08,30.92,30.98,483900.0,26.8673,26.9453,26.8066,26.8586,483900.0
2014-03-20 12:00:00,30.98,30.99,30.91,30.94,316000.0,26.8586,26.8673,26.7979,26.8239,316000.0
2014-03-20 12:30:00,30.95,30.95,30.81,30.85,432300.0,26.8326,26.8326,26.7112,26.7459,432300.0
2014-03-20 13:00:00,30.84,30.86,30.75,30.76,340900.0,26.7372,26.7546,26.6592,26.6679,340900.0
2014-03-20 13:30:00,30.76,30.88,30.76,30.88,234100.0,26.6679,26.7719,26.6679,26.7719,234100.0
2014-03-20 14:00:00,30.88,30.92,30.86,30.87,247300.0,26.7719,26.8066,26.7546,26.7632,247300.0
2014-03-20 14:30:00,30.88,30.97,30.86,30.88,262400.0,26.7719,26.8499,26.7546,26.7719,262400.0
2014-03-20 15:00:00,30.87,30.88,30.83,30.85,403700.0,26.7632,26.7719,26.7285,26.7459,403700.0
2014-03-20 15:30:00,30.85,30.9,30.81,30.89,1045100.0,26.7459,26.7892,26.7112,26.7806,1045100.0
2014-03-21 09:30:00,31.52,31.71,31.26,31.6,2829200.0,27.3268,27.4915,27.1013,27.3961,2829200.0
2014-03-21 10:00:00,31.6,31.65,31.53,31.56,738000.0,27.3961,27.4395,27.3354,27.3614,738000.0
2014-03-21 10:30:00,31.56,31.77,31.52,31.74,786200.0,27.3614,27.5435,27.3268,27.5175,786200.0
2014-03-21 11:00:00,31.75,31.96,31.75,31.94,778900.0,27.5262,27.7082,27.5262,27.6909,778900.0
2014-03-21 11:30:00,31.95,31.95,31.88,31.92,883500.0,27.6996,27.6996,27.6389,27.6735,883500.0
2014-03-21 12:00:00,31.92,32.01,31.91,32.0,816000.0,27.6735,27.7516,27.6649,27.7429,816000.0
2014-03-21 12:30:00,32.0,32.01,31.89,31.9,711900.0,27.7429,27.7516,27.6475,27.6562,711900.0
2014-03-21 13:00:00,31.89,31.93,31.76,31.92,600000.0,27.6475,27.6822,27.5348,27.6735,600000.0
2014-03-21 13:30:00,31.91,32.1,31.88,32.08,753700.0,27.6649,27.8296,27.6389,27.8123,753700.0
2014-03-21 14:00:00,32.08,32.15,32.08,32.12,842000.0,27.8123,27.8729,27.8123,27.8469,842000.0
2014-03-21 14:30:00,32.12,32.13,32.0,32.08,667000.0,27.8469,27.8556,27.7429,27.8123,667000.0
2014-03-21 15:00:00,32.09,32.23,32.07,32.22,1073600.0,27.8209,27.9423,27.8036,27.9336,1073600.0
2014-03-21 15:30:00,32.22,32.31,32.14,32.29,3594000.0,27.9336,28.0117,27.8643,27.9943,3594000.0
2014-03-24 09:30:00,32.25,32.3,31.92,31.92,1219500.0,27.9596,28.003,27.6735,27.6735,1219500.0
2014-03-24 10:00:00,31.92,31.95,31.63,31.84,1216400.0,27.6735,27.6996,27.4221,27.6042,1216400.0
2014-03-24 10:30:00,31.83,31.83,31.63,31.65,659600.0,27.5955,27.5955,27.4221,27.4395,659600.0
2014-03-24 11:00:00,31.64,31.74,31.58,31.7,457600.0,27.4308,27.5175,27.3788,27.4828,457600.0
2014-03-24 11:30:00,31.7,31.74,31.63,31.65,338100.0,27.4828,27.5175,27.4221,27.4395,338100.0
2014-03-24 12:00:00,31.66,31.72,31.58,31.6,538700.0,27.4481,27.5001,27.3788,27.3961,538700.0
2014-03-24 12:30:00,31.6,31.62,31.51,31.6,368400.0,27.3961,27.4135,27.3181,27.3961,368400.0
2014-03-24 13:00:00,31.61,31.71,31.61,31.67,336200.0,27.4048,27.4915,27.4048,27.4568,336200.0
2014-03-24 13:30:00,31.66,31.73,31.64,31.67,336600.0,27.4481,27.5088,27.4308,27.4568,336600.0
2014-03-24 14:00:00,31.67,31.72,31.62,31.66,432800.0,27.4568,27.5001,27.4135,27.4481,432800.0
2014-03-24 14:30:00,31.66,31.66,31.5,31.52,615500.0,27.4481,27.4481,27.3094,27.3268,615500.0
2014-03-24 15:00:00,31.53,31.66,31.51,31.65,432500.0,27.3354,27.4481,27.3181,27.4395,432500.0
2014-03-24 15:30:00,31.65,31.75,31.6,31.61,1458300.0,27.4395,27.5262,27.3961,27.4048,1458300.0
2014-03-25 09:30:00,31.89,32.43,31.89,32.4,1640200.0,27.6475,28.1157,27.6475,28.0897,1640200.0
2014-03-25 10:00:00,32.4,32.4,32.26,32.35,658200.0,28.0897,28.0897,27.9683,28.0463,658200.0
2014-03-25 10:30:00,32.35,32.37,32.15,32.17,880600.0,28.0463,28.0637,27.8729,27.8903,880600.0
2014-03-25 11:00:00,32.16,32.18,32.03,32.06,463400.0,27.8816,27.899,27.7689,27.7949,463400.0
2014-03-25 11:30:00,32.06,32.1,32.0,32.04,582600.0,27.7949,27.8296,27.7429,27.7776,582600.0
2014-03-25 12:00:00,32.03,32.12,31.98,32.04,499700.0,27.7689,27.8469,27.7256,27.7776,499700.0
2014-03-25 12:30:00,32.04,32.12,32.02,32.1,337000.0,27.7776,27.8469,27.7602,27.8296,337000.0
2014-03-25 13:00:00,32.11,32.18,32.09,32.17,276500.0,27.8383,27.899,27.8209,27.8903,276500.0
2014-03-25 13:30:00,32.18,32.23,32.16,32.21,238600.0,27.899,27.9423,27.8816,27.925,238600.0
2014-03-25 14:00:00,32.21,32.26,32.18,32.2,393100.0,27.925,27.9683,27.899,27.9163,393100.0
2014-03-25 14:30:00,32.2,32.21,32.14,32.14,413200.0,27.9163,27.925,27.8643,27.8643,413200.0
2014-03-25 15:00:00,32.15,32.17,32.1,32.12,374600.0,27.8729,27.8903,27.8296,27.8469,374600.0
2014-03-25 15:30:00,32.12,32.19,32.08,32.08,1094700.0,27.8469,27.9076,27.8123,27.8123,1094700.0
2014-03-26 09:30:00,32.27,32.33,31.96,32.0,890300.0,27.977,28.029,27.7082,27.7429,890300.0
2014-03-26 10:00:00,32.0,32.16,31.96,32.0,327900.0,27.7429,27.8816,27.7082,27.7429,327900.0
2014-03-26 10:30:00,31.99,32.02,31.81,31.93,630000.0,27.7342,27.7602,27.5782,27.6822,630000.0
2014-03-26 11:00:00,31.92,32.1,31.91,32.06,326300.0,27.6735,27.8296,27.6649,27.7949,326300.0
2014-03-26 11:30:00,32.07,32.13,32.01,32.13,401500.0,27.8036,27.8556,27.7516,27.8556,401500.0
2014-03-26 12:00:00,32.13,32.13,31.98,32.06,456400.0,27.8556,27.8556,27.7256,27.7949,456400.0
2014-03-26 12:30:00,32.05,32.13,31.99,32.01,229000.0,27.7862,27.8556,27.7342,27.7516,229000.0
2014-03-26 13:00:00,32.01,32.02,31.82,31.82,306200.0,27.7516,27.7602,27.5868,27.5868,306200.0
2014-03-26 13:30:00,31.83,31.85,31.72,31.74,527500.0,27.5955,27.6129,27.5001,27.5175,527500.0
2014-03-26 14:00:00,31.74,31.75,31.64,31.71,343100.0,27.5175,27.5262,27.4308,27.4915,343100.0
2014-03-26 14:30:00,31.71,31.83,31.66,31.81,457200.0,27.4915,27.5955,27.4481,27.5782,457200.0
2014-03-26 15:00:00,31.81,31.83,31.66,31.67,416200.0,27.5782,27.5955,27.4481,27.4568,416200.0
2014-03-26 15:30:00,31.67,31.74,31.65,31.68,1665900.0,27.4568,27.5175,27.4395,27.4655,1665900.0
2014-03-27 09:30:00,31.81,32.4,31.81,32.37,1740400.0,27.5782,28.0897,27.5782,28.0637,1740400.0
2014-03-27 10:00:00,32.36,32.52,32.29,32.41,879100.0,28.055,28.1937,27.9943,28.0984,879100.0
2014-03-27 10:30:00,32.41,32.77,32.31,32.72,1082600.0,28.0984,28.4105,28.0117,28.3671,1082600.0
2014-03-27 11:00:00,32.72,32.73,32.48,32.49,802700.0,28.3671,28.3758,28.159,28.1677,802700.0
2014-03-27 11:30:00,32.49,32.49,32.33,32.42,588700.0,28.1677,28.1677,28.029,28.107,588700.0
2014-03-27 12:00:00,32.42,32.52,32.4,32.45,391300.0,28.107,28.1937,28.0897,28.133,391300.0
2014-03-27 12:30:00,32.45,32.48,32.33,32.44,368600.0,28.133,28.159,28.029,28.1244,368600.0
2014-03-27 13:00:00,32.42,32.51,32.4,32.49,330400.0,28.107,28.1851,28.0897,28.1677,330400.0
2014-03-27 13:30:00,32.49,32.51,32.34,32.37,362600.0,28.1677,28.1851,28.0377,28.0637,362600.0
2014-03-27 14:00:00,32.37,32.4,32.27,32.34,385000.0,28.0637,28.0897,27.977,28.0377,385000.0
2014-03-27 14:30:00,32.34,32.34,32.22,32.27,320600.0,28.0377,28.0377,27.9336,27.977,320600.0
2014-03-27 15:00:00,32.28,32.4,32.27,32.4,505400.0,27.9856,28.0897,27.977,28.0897,505400.0
2014-03-27 15:30:00,32.4,32.44,32.37,32.41,1270200.0,28.0897,28.1244,28.0637,28.0984,1270200.0
2014-03-28 09:30:00,32.82,32.93,32.66,32.92,1003000.0,28.4538,28.5492,28.3151,28.5405,1003000.0
2014-03-28 10:00:00,32.93,33.09,32.86,33.04,1099800.0,28.5492,28.6879,28.4885,28.6445,1099800.0
2014-03-28 10:30:00,33.03,33.09,32.91,32.94,677100.0,28.6359,28.6879,28.5318,28.5578,677100.0
2014-03-28 11:00:00,32.95,32.95,32.75,32.77,465700.0,28.5665,28.5665,28.3931,28.4105,465700.0
2014-03-28 11:30:00,32.76,32.83,32.67,32.82,370600.0,28.4018,28.4625,28.3238,28.4538,370600.0
2014-03-28 12:00:00,32.83,32.98,32.76,32.93,315300.0,28.4625,28.5925,28.4018,28.5492,315300.0
2014-03-28 12:30:00,32.93,32.96,32.89,32.93,206100.0,28.5492,28.5752,28.5145,28.5492,206100.0
2014-03-28 13:00:00,32.93,32.94,32.86,32.9,334000.0,28.5492,28.5578,28.4885,28.5232,334000.0
2014-03-28 13:30:00,32.9,32.94,32.88,32.9,233600.0,28.5232,28.5578,28.5058,28.5232,233600.0
2014-03-28 14:00:00,32.91,32.92,32.72,32.81,358300.0,28.5318,28.5405,28.3671,28.4451,358300.0
2014-03-28 14:30:00,32.81,32.81,32.65,32.75,714700.0,28.4451,28.4451,28.3064,28.3931,714700.0
2014-03-28 15:00:00,32.76,32.8,32.73,32.77,347500.0,28.4018,28.4365,28.3758,28.4105,347500.0
2014-03-28 15:30:00,32.77,32.87,32.76,32.86,1418300.0,28.4105,28.4972,28.4018,28.4885,1418300.0
2014-03-31 09:30:00,33.01,33.05,32.9,33.0,788900.0,28.6185,28.6532,28.5232,28.6099,788900.0
2014-03-31 10:00:00,33.0,33.08,32.99,33.01,608600.0,28.6099,28.6792,28.6012,28.6185,608600.0
2014-03-31 10:30:00,33.02,33.12,32.97,32.97,409000.0,28.6272,28.7139,28.5839,28.5839,409000.0
2014-03-31 11:00:00,32.97,32.98,32.87,32.87,407100.0,28.5839,28.5925,28.4972,28.4972,407100.0
2014-03-31 11:30:00,32.87,32.89,32.79,32.86,348200.0,28.4972,28.5145,28.4278,28.4885,348200.0
2014-03-31 12:00:00,32.86,32.99,32.86,32.95,258800.0,28.4885,28.6012,28.4885,28.5665,258800.0
2014-03-31 12:30:00,32.95,33.01,32.93,32.95,221100.0,28.5665,28.6185,28.5492,28.5665,221100.0
2014-03-31 13:00:00,32.96,32.99,32.92,32.97,253400.0,28.5752,28.6012,28.5405,28.5839,253400.0
2014-03-31 13:30:00,32.97,32.98,32.86,32.88,148500.0,28.5839,28.5925,28.4885,28.5058,148500.0
2014-03-31 14:00:00,32.88,32.91,32.85,32.86,153900.0,28.5058,28.5318,28.4798,28.4885,153900.0
2014-03-31 14:30:00,32.86,32.98,32.85,32.97,205200.0,28.4885,28.5925,28.4798,28.5839,205200.0
2014-03-31 15:00:00,32.97,33.04,32.93,33.02,462600.0,28.5839,28.6445,28.5492,28.6272,462600.0
2014-03-31 15:30:00,33.02,33.08,32.97,33.06,1239200.0,28.6272,28.6792,28.5839,28.6619,1239200.0
2014-04-01 09:30:00,33.01,33.29,32.94,32.98,757300.0,28.6185,28.8613,28.5578,28.5925,757300.0
2014-04-01 10:00:00,32.98,33.02,32.85,32.89,577200.0,28.5925,28.6272,28.4798,28.5145,577200.0
2014-04-01 10:30:00,32.89,32.9,32.73,32.74,584200.0,28.5145,28.5232,28.3758,28.3845,584200.0
2014-04-01 11:00:00,32.74,32.75,32.66,32.72,729100.0,28.3845,28.3931,28.3151,28.3671,729100.0
2014-04-01 11:30:00,32.72,32.79,32.7,32.71,217500.0,28.3671,28.4278,28.3498,28.3584,217500.0
2014-04-01 12:00:00,32.71,32.76,32.66,32.75,182500.0,28.3584,28.4018,28.3151,28.3931,182500.0
2014-04-01 12:30:00,32.75,32.76,32.69,32.72,156700.0,28.3931,28.4018,28.3411,28.3671,156700.0
2014-04-01 13:00:00,32.71,32.72,32.64,32.66,232300.0,28.3584,28.3671,28.2978,28.3151,232300.0
2014-04-01 13:30:00,32.66,32.81,32.66,32.8,476100.0,28.3151,28.4451,28.3151,28.4365,476100.0
2014-04-01 14:00:00,32.8,32.83,32.74,32.77,280300.0,28.4365,28.4625,28.3845,28.4105,280300.0
2014-04-01 14:30:00,32.78,32.89,32.75,32.86,327300.0,28.4191,28.5145,28.3931,28.4885,327300.0
2014-04-01 15:00:00,32.86,32.94,32.86,32.91,367300.0,28.4885,28.5578,28.4885,28.5318,367300.0
2014-04-01 15:30:00,32.91,32.94,32.85,32.91,1139400.0,28.5318,28.5578,28.4798,28.5318,1139400.0
2014-04-02 09:30:00,33.26,33.31,33.14,33.16,1260300.0,28.8353,28.8786,28.7312,28.7486,1260300.0
2014-04-02 10:00:00,33.15,33.4,33.15,33.3,1071600.0,28.7399,28.9567,28.7399,28.87,1071600.0
2014-04-02 10:30:00,33.3,33.5,33.26,33.48,911800.0,28.87,29.0433,28.8353,29.026,911800.0
2014-04-02 11:00:00,33.48,33.62,33.48,33.62,902200.0,29.026,29.1474,29.026,29.1474,902200.0
2014-04-02 11:30:00,33.62,33.66,33.55,33.65,438400.0,29.1474,29.1821,29.0867,29.1734,438400.0
2014-04-02 12:00:00,33.65,33.67,33.55,33.58,397700.0,29.1734,29.1907,29.0867,29.1127,397700.0
2014-04-02 12:30:00,33.58,33.58,33.48,33.52,306300.0,29.1127,29.1127,29.026,29.0607,306300.0
2014-04-02 13:00:00,33.52,33.53,33.42,33.42,290400.0,29.0607,29.0694,28.974,28.974,290400.0
2014-04-02 13:30:00,33.43,33.48,33.38,33.41,446300.0,28.9827,29.026,28.9393,28.9653,446300.0
2014-04-02 14:00:00,33.4,33.47,33.38,33.46,352200.0,28.9567,29.0173,28.9393,29.0087,352200.0
2014-04-02 14:30:00,33.46,33.47,33.41,33.45,352800.0,29.0087,29.0173,28.9653,29.0,352800.0
2014-04-02 15:00:00,33.45,33.55,33.44,33.52,583700.0,29.0,29.0867,28.9913,29.0607,583700.0
2014-04-02 15:30:00,33.52,33.52,33.31,33.33,2173600.0,29.0607,29.0607,28.8786,28.896,2173600.0
2014-04-03 09:30:00,33.69,33.69,33.23,33.44,977900.0,29.2081,29.2081,28.8093,28.9913,977900.0
2014-04-03 10:00:00,33.43,33.52,33.32,33.51,683100.0,28.9827,29.0607,28.8873,29.052,683100.0
2014-04-03 10:30:00,33.51,33.51,33.31,33.38,401700.0,29.052,29.052,28.8786,28.9393,401700.0
2014-04-03 11:00:00,33.38,33.49,33.35,33.46,322100.0,28.9393,29.0347,28.9133,29.0087,322100.0
2014-04-03 11:30:00,33.46,33.55,33.42,33.48,297900.0,29.0087,29.0867,28.974,29.026,297900.0
2014-04-03 12:00:00,33.48,33.54,33.46,33.5,365600.0,29.026,29.078,29.0087,29.0433,365600.0
2014-04-03 12:30:00,33.49,33.5,33.39,33.47,202400.0,29.0347,29.0433,28.948,29.0173,202400.0
2014-04-03 13:00:00,33.46,33.48,33.41,33.43,184400.0,29.0087,29.026,28.9653,28.9827,184400.0
2014-04-03 13:30:00,33.42,33.45,33.38,33.42,211800.0,28.974,29.0,28.9393,28.974,211800.0
2014-04-03 14:00:00,33.43,33.43,33.31,33.32,289000.0,28.9827,28.9827,28.8786,28.8873,289000.0
2014-04-03 14:30:00,33.32,33.37,33.23,33.36,540200.0,28.8873,28.9306,28.8093,28.922,540200.0
2014-04-03 15:00:00,33.37,33.42,33.33,33.4,430600.0,28.9306,28.974,28.896,28.9567,430600.0
2014-04-03 15:30:00,33.4,33.46,33.4,33.4,1518500.0,28.9567,29.0087,28.9567,28.9567,1518500.0
2014-04-04 09:30:00,33.65,33.8,33.57,33.69,1125400.0,29.1734,29.3034,29.104,29.2081,1125400.0
2014-04-04 10:00:00,33.69,33.7,33.55,33.65,695400.0,29.2081,29.2167,29.0867,29.1734,695400.0
2014-04-04 10:30:00,33.66,33.74,33.63,33.68,517700.0,29.1821,29.2514,29.1561,29.1994,517700.0
2014-04-04 11:00:00,33.69,33.72,33.55,33.57,663800.0,29.2081,29.2341,29.0867,29.104,663800.0
2014-04-04 11:30:00,33.57,33.62,33.44,33.51,524300.0,29.104,29.1474,28.9913,29.052,524300.0
2014-04-04 12:00:00,33.51,33.52,33.33,33.43,664900.0,29.052,29.0607,28.896,28.9827,664900.0
2014-04-04 12:30:00,33.43,33.48,33.38,33.41,413200.0,28.9827,29.026,28.9393,28.9653,413200.0
2014-04-04 13:00:00,33.4,33.44,33.34,33.37,486300.0,28.9567,28.9913,28.9046,28.9306,486300.0
2014-04-04 13:30:00,33.37,33.38,33.26,33.28,510600.0,28.9306,28.9393,28.8353,28.8526,510600.0
2014-04-04 14:00:00,33.28,33.4,33.27,33.32,542000.0,28.8526,28.9567,28.8439,28.8873,542000.0
2014-04-04 14:30:00,33.32,33.34,33.18,33.32,672900.0,28.8873,28.9046,28.7659,28.8873,672900.0
2014-04-04 15:00:00,33.32,33.36,33.25,33.34,595500.0,28.8873,28.922,28.8266,28.9046,595500.0
2014-04-04 15:30:00,33.34,33.38,33.28,33.33,1459900.0,28.9046,28.9393,28.8526,28.896,1459900.0
2014-04-07 09:30:00,33.27,33.54,33.25,33.53,883600.0,28.8439,29.078,28.8266,29.0694,883600.0
2014-04-07 10:00:00,33.53,33.56,33.33,33.41,774200.0,29.0694,29.0954,28.896,28.9653,774200.0
2014-04-07 10:30:00,33.4,33.48,33.34,33.38,746700.0,28.9567,29.026,28.9046,28.9393,746700.0
2014-04-07 11:00:00,33.38,33.45,33.33,33.36,664900.0,28.9393,29.0,28.896,28.922,664900.0
2014-04-07 11:30:00,33.37,33.39,33.07,33.08,673400.0,28.9306,28.948,28.6706,28.6792,673400.0
2014-04-07 12:00:00,33.08,33.12,32.87,32.96,649100.0,28.6792,28.7139,28.4972,28.5752,649100.0
2014-04-07 12:30:00,32.96,33.09,32.96,33.0,279900.0,28.5752,28.6879,28.5752,28.6099,279900.0
2014-04-07 13:00:00,33.0,33.03,32.88,32.95,415600.0,28.6099,28.6359,28.5058,28.5665,415600.0
2014-04-07 13:30:00,32.96,32.98,32.86,32.94,497200.0,28.5752,28.5925,28.4885,28.5578,497200.0
2014-04-07 14:00:00,32.94,33.0,32.93,32.94,465400.0,28.5578,28.6099,28.5492,28.5578,465400.0
2014-04-07 14:30:00,32.94,33.19,32.9,33.17,589200.0,28.5578,28.7746,28.5232,28.7572,589200.0
2014-04-07 15:00:00,33.17,33.3,33.14,33.28,555600.0,28.7572,28.87,28.7312,28.8526,555600.0
2014-04-07 15:30:00,33.29,33.29,33.06,33.08,1606700.0,28.8613,28.8613,28.6619,28.6792,1606700.0
2014-04-08 09:30:00,33.18,33.79,33.14,33.65,1747500.0,28.7659,29.2948,28.7312,29.1734,1747500.0
2014-04-08 10:00:00,33.65,33.8,33.62,33.69,1197800.0,29.1734,29.3034,29.1474,29.2081,1197800.0
2014-04-08 10:30:00,33.69,33.97,33.67,33.94,1512200.0,29.2081,29.4508,29.1907,29.4248,1512200.0
2014-04-08 11:00:00,33.94,33.99,33.9,33.95,992100.0,29.4248,29.4682,29.3901,29.4335,992100.0
2014-04-08 11:30:00,33.94,33.99,33.93,33.98,1020700.0,29.4248,29.4682,29.4161,29.4595,1020700.0
2014-04-08 12:00:00,33.99,33.99,33.94,33.97,919800.0,29.4682,29.4682,29.4248,29.4508,919800.0
2014-04-08 12:30:00,33.97,33.98,33.9,33.92,764600.0,29.4508,29.4595,29.3901,29.4075,764600.0
2014-04-08 13:00:00,33.92,33.98,33.91,33.94,474300.0,29.4075,29.4595,29.3988,29.4248,474300.0
2014-04-08 13:30:00,33.94,33.95,33.87,33.91,501900.0,29.4248,29.4335,29.3641,29.3988,501900.0
2014-04-08 14:00:00,33.9,33.91,33.71,33.75,648700.0,29.3901,29.3988,29.2254,29.2601,648700.0
2014-04-08 14:30:00,33.76,33.77,33.65,33.69,452800.0,29.2688,29.2774,29.1734,29.2081,452800.0
2014-04-08 15:00:00,33.69,33.72,33.65,33.7,515900.0,29.2081,29.2341,29.1734,29.2167,515900.0
2014-04-08 15:30:00,33.7,33.74,33.61,33.62,1603200.0,29.2167,29.2514,29.1387,29.1474,1603200.0
2014-04-09 09:30:00,33.63,33.83,33.45,33.51,1063200.0,29.1561,29.3294,29.0,29.052,1063200.0
2014-04-09 10:00:00,33.51,33.72,33.51,33.65,608400.0,29.052,29.2341,29.052,29.1734,608400.0
2014-04-09 10:30:00,33.64,33.91,33.64,33.77,649500.0,29.1647,29.3988,29.1647,29.2774,649500.0
2014-04-09 11:00:00,33.77,33.95,33.75,33.82,553000.0,29.2774,29.4335,29.2601,29.3208,553000.0
2014-04-09 11:30:00,33.81,33.9,33.8,33.84,682700.0,29.3121,29.3901,29.3034,29.3381,682700.0
2014-04-09 12:00:00,33.84,33.88,33.77,33.86,499800.0,29.3381,29.3728,29.2774,29.3555,499800.0
2014-04-09 12:30:00,33.86,33.88,33.75,33.77,389100.0,29.3555,29.3728,29.2601,29.2774,389100.0
2014-04-09 13:00:00,33.77,33.93,33.77,33.9,738800.0,29.2774,29.4161,29.2774,29.3901,738800.0
2014-04-09 13:30:00,33.91,33.97,33.88,33.94,515300.0,29.3988,29.4508,29.3728,29.4248,515300.0
2014-04-09 14:00:00,33.94,34.17,33.94,34.1,920100.0,29.4248,29.6242,29.4248,29.5635,920100.0
2014-04-09 14:30:00,34.1,34.12,33.91,33.96,622300.0,29.5635,29.5809,29.3988,29.4422,622300.0
2014-04-09 15:00:00,33.96,34.06,33.94,33.98,548600.0,29.4422,29.5288,29.4248,29.4595,548600.0
2014-04-09 15:30:00,33.98,34.0,33.95,33.99,1478700.0,29.4595,29.4768,29.4335,29.4682,1478700.0
2014-04-10 09:30:00,34.0,34.0,33.65,33.71,992500.0,29.4768,29.4768,29.1734,29.2254,992500.0
2014-04-10 10:00:00,33.72,33.79,33.59,33.71,968300.0,29.2341,29.2948,29.1214,29.2254,968300.0
2014-04-10 10:30:00,33.71,33.78,33.52,33.52,779800.0,29.2254,29.2861,29.0607,29.0607,779800.0
2014-04-10 11:00:00,33.51,33.56,33.4,33.4,693300.0,29.052,29.0954,28.9567,28.9567,693300.0
2014-04-10 11:30:00,33.41,33.54,33.38,33.39,504300.0,28.9653,29.078,28.9393,28.948,504300.0
2014-04-10 12:00:00,33.38,33.39,33.19,33.22,736900.0,28.9393,28.948,28.7746,28.8006,736900.0
2014-04-10 12:30:00,33.22,33.34,33.17,33.17,482400.0,28.8006,28.9046,28.7572,28.7572,482400.0
2014-04-10 13:00:00,33.18,33.3,33.14,33.25,537200.0,28.7659,28.87,28.7312,28.8266,537200.0
2014-04-10 13:30:00,33.24,33.29,33.17,33.26,646400.0,28.8179,28.8613,28.7572,28.8353,646400.0
2014-04-10 14:00:00,33.26,33.34,33.21,33.22,394200.0,28.8353,28.9046,28.7919,28.8006,394200.0
2014-04-10 14:30:00,33.22,33.22,32.96,33.01,855000.0,28.8006,28.8006,28.5752,28.6185,855000.0
2014-04-10 15:00:00,33.01,33.11,32.89,33.1,1069700.0,28.6185,28.7052,28.5145,28.6966,1069700.0
2014-04-10 15:30:00,33.1,33.33,33.08,33.19,2451600.0,28.6966,28.896,28.6792,28.7746,2451600.0
2014-04-11 09:30:00,32.76,33.15,32.68,33.09,904200.0,28.6744,29.0157,28.6044,28.9632,904200.0
2014-04-11 10:00:00,33.09,33.13,32.87,32.94,560800.0,28.9632,28.9982,28.7707,28.8319,560800.0
2014-04-11 10:30:00,32.93,32.99,32.76,32.89,625200.0,28.8232,28.8757,28.6744,28.7882,625200.0
2014-04-11 11:00:00,32.88,32.92,32.77,32.81,340800.0,28.7794,28.8144,28.6831,28.7181,340800.0
2014-04-11 11:30:00,32.8,32.95,32.76,32.78,549900.0,28.7094,28.8407,28.6744,28.6919,549900.0
2014-04-11 12:00:00,32.78,32.88,32.7,32.78,214700.0,28.6919,28.7794,28.6219,28.6919,214700.0
2014-04-11 12:30:00,32.79,32.79,32.7,32.74,234700.0,28.7006,28.7006,28.6219,28.6569,234700.0
2014-04-11 13:00:00,32.74,32.75,32.61,32.68,251800.0,28.6569,28.6656,28.5431,28.6044,251800.0
2014-04-11 13:30:00,32.67,32.75,32.62,32.69,222500.0,28.5956,28.6656,28.5518,28.6131,222500.0
2014-04-11 14:00:00,32.69,32.74,32.63,32.64,337000.0,28.6131,28.6569,28.5606,28.5693,337000.0
2014-04-11 14:30:00,32.63,32.66,32.5,32.6,441200.0,28.5606,28.5869,28.4468,28.5343,441200.0
2014-04-11 15:00:00,32.59,32.76,32.52,32.75,471900.0,28.5256,28.6744,28.4643,28.6656,471900.0
2014-04-11 15:30:00,32.75,32.77,32.55,32.56,1430600.0,28.6656,28.6831,28.4906,28.4993,1430600.0
2014-04-14 09:30:00,32.87,32.97,32.65,32.94,778400.0,28.7707,28.8582,28.5781,28.8319,778400.0
2014-04-14 10:00:00,32.93,33.06,32.88,32.97,484400.0,28.8232,28.937,28.7794,28.8582,484400.0
2014-04-14 10:30:00,32.97,33.09,32.94,33.07,481500.0,28.8582,28.9632,28.8319,28.9457,481500.0
2014-04-14 11:00:00,33.06,33.09,32.93,33.02,395700.0,28.937,28.9632,28.8232,28.902,395700.0
2014-04-14 11:30:00,33.03,33.11,33.0,33.06,408600.0,28.9107,28.9807,28.8845,28.937,408600.0
2014-04-14 12:00:00,33.06,33.15,33.04,33.13,241700.0,28.937,29.0157,28.9195,28.9982,241700.0
2014-04-14 12:30:00,33.13,33.32,33.11,33.31,561300.0,28.9982,29.1645,28.9807,29.1558,561300.0
2014-04-14 13:00:00,33.3,33.31,33.1,33.11,381400.0,29.147,29.1558,28.972,28.9807,381400.0
2014-04-14 13:30:00,33.12,33.33,33.1,33.21,633700.0,28.9895,29.1733,28.972,29.0683,633700.0
2014-04-14 14:00:00,33.21,33.31,33.2,33.26,743200.0,29.0683,29.1558,29.0595,29.112,743200.0
2014-04-14 14:30:00,33.26,33.33,33.21,33.25,618900.0,29.112,29.1733,29.0683,29.1033,618900.0
2014-04-14 15:00:00,33.25,33.25,33.01,33.13,810500.0,29.1033,29.1033,28.8932,28.9982,810500.0
2014-04-14 15:30:00,33.14,33.33,33.14,33.29,2313600.0,29.007,29.1733,29.007,29.1383,2313600.0
2014-04-15 09:30:00,32.83,32.99,32.58,32.65,994900.0,28.7357,28.8757,28.5168,28.5781,994900.0
2014-04-15 10:00:00,32.64,32.77,32.52,32.55,859500.0,28.5693,28.6831,28.4643,28.4906,859500.0
2014-04-15 10:30:00,32.54,32.81,32.5,32.68,692600.0,28.4818,28.7181,28.4468,28.6044,692600.0
2014-04-15 11:00:00,32.68,32.73,32.58,32.65,482900.0,28.6044,28.6481,28.5168,28.5781,482900.0
2014-04-15 11:30:00,32.65,32.72,32.46,32.53,476200.0,28.5781,28.6394,28.4118,28.4731,476200.0
2014-04-15 12:00:00,32.54,32.54,32.35,32.48,458700.0,28.4818,28.4818,28.3155,28.4293,458700.0
2014-04-15 12:30:00,32.47,32.52,32.42,32.49,654600.0,28.4206,28.4643,28.3768,28.4381,654600.0
2014-04-15 13:00:00,32.48,32.55,32.42,32.54,502000.0,28.4293,28.4906,28.3768,28.4818,502000.0
2014-04-15 13:30:00,32.54,32.71,32.52,32.71,418200.0,28.4818,28.6306,28.4643,28.6306,418200.0
2014-04-15 14:00:00,32.7,32.89,32.7,32.75,638400.0,28.6219,28.7882,28.6219,28.6656,638400.0
2014-04-15 14:30:00,32.75,33.01,32.74,32.88,556300.0,28.6656,28.8932,28.6569,28.7794,556300.0
2014-04-15 15:00:00,32.88,33.05,32.84,33.04,594200.0,28.7794,28.9282,28.7444,28.9195,594200.0
2014-04-15 15:30:00,33.04,33.08,32.93,33.02,1223400.0,28.9195,28.9545,28.8232,28.902,1223400.0
2014-04-16 09:30:00,33.31,33.36,33.02,33.1,1029000.0,29.1558,29.1996,28.902,28.972,1029000.0
2014-04-16 10:00:00,33.11,33.11,32.86,32.87,431800.0,28.9807,28.9807,28.7619,28.7707,431800.0
2014-04-16 10:30:00,32.87,32.94,32.81,32.82,390100.0,28.7707,28.8319,28.7181,28.7269,390100.0
2014-04-16 11:00:00,32.83,33.0,32.81,32.97,332700.0,28.7357,28.8845,28.7181,28.8582,332700.0
2014-04-16 11:30:00,32.97,33.09,32.97,33.04,337300.0,28.8582,28.9632,28.8582,28.9195,337300.0
2014-04-16 12:00:00,33.04,33.2,33.03,33.09,363200.0,28.9195,29.0595,28.9107,28.9632,363200.0
2014-04-16 12:30:00,33.09,33.11,32.94,32.94,224000.0,28.9632,28.9807,28.8319,28.8319,224000.0
2014-04-16 13:00:00,32.94,32.99,32.88,32.96,231400.0,28.8319,28.8757,28.7794,28.8494,231400.0
2014-04-16 13:30:00,32.96,32.97,32.88,32.94,240500.0,28.8494,28.8582,28.7794,28.8319,240500.0
2014-04-16 14:00:00,32.94,32.95,32.8,32.84,315800.0,28.8319,28.8407,28.7094,28.7444,315800.0
2014-04-16 14:30:00,32.84,32.94,32.83,32.93,291100.0,28.7444,28.8319,28.7357,28.8232,291100.0
2014-04-16 15:00:00,32.93,32.98,32.91,32.95,357000.0,28.8232,28.8669,28.8057,28.8407,357000.0
2014-04-16 15:30:00,32.96,33.01,32.91,33.0,1072100.0,28.8494,28.8932,28.8057,28.8845,1072100.0
2014-04-17 09:30:00,33.06,33.29,33.0,33.05,873200.0,28.937,29.1383,28.8845,28.9282,873200.0
2014-04-17 10:00:00,33.04,33.11,33.0,33.11,291200.0,28.9195,28.9807,28.8845,28.9807,291200.0
2014-04-17 10:30:00,33.11,33.21,33.11,33.15,322200.0,28.9807,29.0683,28.9807,29.0157,322200.0
2014-04-17 11:00:00,33.16,33.2,33.08,33.08,267700.0,29.0245,29.0595,28.9545,28.9545,267700.0
2014-04-17 11:30:00,33.08,33.26,33.06,33.18,318900.0,28.9545,29.112,28.937,29.042,318900.0
2014-04-17 12:00:00,33.18,33.21,33.08,33.1,216200.0,29.042,29.0683,28.9545,28.972,216200.0
2014-04-17 12:30:00,33.1,33.16,33.08,33.13,193400.0,28.972,29.0245,28.9545,28.9982,193400.0
2014-04-17 13:00:00,33.12,33.25,33.11,33.21,343200.0,28.9895,29.1033,28.9807,29.0683,343200.0
2014-04-17 13:30:00,33.21,33.22,33.14,33.14,205300.0,29.0683,29.077,29.007,29.007,205300.0
2014-04-17 14:00:00,33.14,33.18,33.12,33.15,310800.0,29.007,29.042,28.9895,29.0157,310800.0
2014-04-17 14:30:00,33.15,33.16,33.09,33.1,437900.0,29.0157,29.0245,28.9632,28.972,437900.0
2014-04-17 15:00:00,33.1,33.16,33.09,33.09,457500.0,28.972,29.0245,28.9632,28.9632,457500.0
2014-04-17 15:30:00,33.1,33.11,32.99,33.01,1357100.0,28.972,28.9807,28.8757,28.8932,1357100.0
2014-04-21 09:30:00,33.07,33.09,32.76,32.9,591500.0,28.9457,28.9632,28.6744,28.7969,591500.0
2014-04-21 10:00:00,32.9,33.01,32.86,32.97,449800.0,28.7969,28.8932,28.7619,28.8582,449800.0
2014-04-21 10:30:00,32.97,32.97,32.84,32.93,218900.0,28.8582,28.8582,28.7444,28.8232,218900.0
2014-04-21 11:00:00,32.93,32.98,32.88,32.93,169600.0,28.8232,28.8669,28.7794,28.8232,169600.0
2014-04-21 11:30:00,32.93,32.96,32.76,32.77,261200.0,28.8232,28.8494,28.6744,28.6831,261200.0
2014-04-21 12:00:00,32.78,32.8,32.67,32.67,281700.0,28.6919,28.7094,28.5956,28.5956,281700.0
2014-04-21 12:30:00,32.67,32.76,32.64,32.69,287700.0,28.5956,28.6744,28.5693,28.6131,287700.0
2014-04-21 13:00:00,32.69,32.76,32.65,32.75,231600.0,28.6131,28.6744,28.5781,28.6656,231600.0
2014-04-21 13:30:00,32.75,32.86,32.73,32.86,184600.0,28.6656,28.7619,28.6481,28.7619,184600.0
2014-04-21 14:00:00,32.86,32.94,32.81,32.93,238000.0,28.7619,28.8319,28.7181,28.8232,238000.0
2014-04-21 14:30:00,32.94,32.97,32.91,32.95,217500.0,28.8319,28.8582,28.8057,28.8407,217500.0
2014-04-21 15:00:00,32.95,32.99,32.92,32.96,331700.0,28.8407,28.8757,28.8144,28.8494,331700.0
2014-04-21 15:30:00,32.95,32.98,32.91,32.97,717600.0,28.8407,28.8669,28.8057,28.8582,717600.0
2014-04-22 09:30:00,33.05,33.05,32.73,32.88,624400.0,28.9282,28.9282,28.6481,28.7794,624400.0
2014-04-22 10:00:00,32.88,33.25,32.88,33.16,857300.0,28.7794,29.1033,28.7794,29.0245,857300.0
2014-04-22 10:30:00,33.17,33.3,33.12,33.29,594200.0,29.0333,29.147,28.9895,29.1383,594200.0
2014-04-22 11:00:00,33.29,33.32,33.2,33.23,453900.0,29.1383,29.1645,29.0595,29.0858,453900.0
2014-04-22 11:30:00,33.23,33.32,33.2,33.21,448900.0,29.0858,29.1645,29.0595,29.0683,448900.0
2014-04-22 12:00:00,33.21,33.35,33.2,33.33,359400.0,29.0683,29.1908,29.0595,29.1733,359400.0
2014-04-22 12:30:00,33.34,33.4,33.33,33.35,417200.0,29.182,29.2346,29.1733,29.1908,417200.0
2014-04-22 13:00:00,33.35,33.49,33.34,33.43,437600.0,29.1908,29.3133,29.182,29.2608,437600.0
2014-04-22 13:30:00,33.43,33.43,33.34,33.36,448400.0,29.2608,29.2608,29.182,29.1996,448400.0
2014-04-22 14:00:00,33.36,33.43,33.35,33.41,385000.0,29.1996,29.2608,29.1908,29.2433,385000.0
2014-04-22 14:30:00,33.41,33.44,33.32,33.33,564200.0,29.2433,29.2696,29.1645,29.1733,564200.0
2014-04-22 15:00:00,33.34,33.39,33.31,33.38,664600.0,29.182,29.2258,29.1558,29.2171,664600.0
2014-04-22 15:30:00,33.38,33.41,33.3,33.3,1380600.0,29.2171,29.2433,29.147,29.147,1380600.0
2014-04-23 09:30:00,33.31,33.37,33.16,33.31,571100.0,29.1558,29.2083,29.0245,29.1558,571100.0
2014-04-23 10:00:00,33.3,33.3,33.12,33.27,588900.0,29.147,29.147,28.9895,29.1208,588900.0
2014-04-23 10:30:00,33.27,33.36,33.21,33.34,366100.0,29.1208,29.1996,29.0683,29.182,366100.0
2014-04-23 11:00:00,33.35,33.42,33.32,33.39,408600.0,29.1908,29.2521,29.1645,29.2258,408600.0
2014-04-23 11:30:00,33.39,33.52,33.38,33.42,485900.0,29.2258,29.3396,29.2171,29.2521,485900.0
2014-04-23 12:00:00,33.41,33.49,33.41,33.47,324400.0,29.2433,29.3133,29.2433,29.2958,324400.0
2014-04-23 12:30:00,33.47,33.51,33.35,33.38,223700.0,29.2958,29.3308,29.1908,29.2171,223700.0
2014-04-23 13:00:00,33.39,33.45,33.36,33.45,272200.0,29.2258,29.2783,29.1996,29.2783,272200.0
2014-04-23 13:30:00,33.45,33.47,33.4,33.45,708500.0,29.2783,29.2958,29.2346,29.2783,708500.0
2014-04-23 14:00:00,33.44,33.55,33.42,33.51,459900.0,29.2696,29.3659,29.2521,29.3308,459900.0
2014-04-23 14:30:00,33.52,33.59,33.44,33.44,343600.0,29.3396,29.4009,29.2696,29.2696,343600.0
2014-04-23 15:00:00,33.44,33.57,33.41,33.56,450600.0,29.2696,29.3834,29.2433,29.3746,450600.0
2014-04-23 15:30:00,33.56,33.58,33.45,33.5,1289100.0,29.3746,29.3921,29.2783,29.3221,1289100.0
2014-04-24 09:30:00,34.28,34.48,33.8,34.26,2639700.0,30.0048,30.1799,29.5847,29.9873,2639700.0
2014-04-24 10:00:00,34.27,34.39,34.0,34.25,1237400.0,29.9961,30.1011,29.7597,29.9786,1237400.0
2014-04-24 10:30:00,34.25,34.36,34.1,34.12,1002800.0,29.9786,30.0748,29.8473,29.8648,1002800.0
2014-04-24 11:00:00,34.12,34.28,34.06,34.2,991900.0,29.8648,30.0048,29.8123,29.9348,991900.0
2014-04-24 11:30:00,34.2,34.25,34.1,34.16,548400.0,29.9348,29.9786,29.8473,29.8998,548400.0
2014-04-24 12:00:00,34.17,34.23,34.12,34.21,316800.0,29.9085,29.9611,29.8648,29.9435,316800.0
2014-04-24 12:30:00,34.21,34.25,34.18,34.2,252800.0,29.9435,29.9786,29.9173,29.9348,252800.0
2014-04-24 13:00:00,34.2,34.26,34.17,34.25,333600.0,29.9348,29.9873,29.9085,29.9786,333600.0
2014-04-24 13:30:00,34.24,34.25,33.97,33.98,407200.0,29.9698,29.9786,29.7335,29.7422,407200.0
2014-04-24 14:00:00,33.99,34.2,33.94,34.2,417600.0,29.751,29.9348,29.7072,29.9348,417600.0
2014-04-24 14:30:00,34.2,34.24,34.07,34.11,394500.0,29.9348,29.9698,29.821,29.856,394500.0
2014-04-24 15:00:00,34.12,34.28,34.0,34.05,720700.0,29.8648,30.0048,29.7597,29.8035,720700.0
2014-04-24 15:30:00,34.05,34.07,33.91,33.95,1687900.0,29.8035,29.821,29.681,29.716,1687900.0
2014-04-25 09:30:00,33.95,34.27,33.89,34.2,922400.0,29.716,29.9961,29.6635,29.9348,922400.0
2014-04-25 10:00:00,34.21,34.34,34.1,34.1,699300.0,29.9435,30.0573,29.8473,29.8473,699300.0
2014-04-25 10:30:00,34.1,34.16,33.83,33.89,618500.0,29.8473,29.8998,29.6109,29.6635,618500.0
2014-04-25 11:00:00,33.91,33.97,33.84,33.93,468700.0,29.681,29.7335,29.6197,29.6985,468700.0
2014-04-25 11:30:00,33.93,34.0,33.84,33.96,350800.0,29.6985,29.7597,29.6197,29.7247,350800.0
2014-04-25 12:00:00,33.95,33.96,33.83,33.87,269100.0,29.716,29.7247,29.6109,29.646,269100.0
2014-04-25 12:30:00,33.88,33.94,33.81,33.81,289300.0,29.6547,29.7072,29.5934,29.5934,289300.0
2014-04-25 13:00:00,33.81,33.84,33.75,33.76,312200.0,29.5934,29.6197,29.5409,29.5497,312200.0
2014-04-25 13:30:00,33.76,33.77,33.68,33.71,386900.0,29.5497,29.5584,29.4796,29.5059,386900.0
2014-04-25 14:00:00,33.7,33.82,33.69,33.79,238900.0,29.4972,29.6022,29.4884,29.5759,238900.0
2014-04-25 14:30:00,33.79,33.91,33.76,33.87,272500.0,29.5759,29.681,29.5497,29.646,272500.0
2014-04-25 15:00:00,33.87,33.97,33.83,33.97,314600.0,29.646,29.7335,29.6109,29.7335,314600.0
2014-04-25 15:30:00,33.97,34.04,33.93,34.01,1199200.0,29.7335,29.7948,29.6985,29.7685,1199200.0
2014-04-28 09:30:00,34.04,34.05,33.51,33.86,1346900.0,29.7948,29.8035,29.3308,29.6372,1346900.0
2014-04-28 10:00:00,33.86,33.95,33.78,33.78,475700.0,29.6372,29.716,29.5672,29.5672,475700.0
2014-04-28 10:30:00,33.79,33.93,33.76,33.89,438400.0,29.5759,29.6985,29.5497,29.6635,438400.0
2014-04-28 11:00:00,33.89,33.91,33.75,33.75,466900.0,29.6635,29.681,29.5409,29.5409,466900.0
2014-04-28 11:30:00,33.74,33.9,33.74,33.77,397300.0,29.5322,29.6722,29.5322,29.5584,397300.0
2014-04-28 12:00:00,33.77,33.88,33.7,33.88,315100.0,29.5584,29.6547,29.4972,29.6547,315100.0
2014-04-28 12:30:00,33.87,33.9,33.81,33.83,304300.0,29.646,29.6722,29.5934,29.6109,304300.0
2014-04-28 13:00:00,33.83,33.83,33.66,33.69,321200.0,29.6109,29.6109,29.4621,29.4884,321200.0
2014-04-28 13:30:00,33.68,33.74,33.62,33.7,374800.0,29.4796,29.5322,29.4271,29.4972,374800.0
2014-04-28 14:00:00,33.69,33.79,33.6,33.77,324900.0,29.4884,29.5759,29.4096,29.5584,324900.0
2014-04-28 14:30:00,33.77,33.84,33.72,33.74,350000.0,29.5584,29.6197,29.5147,29.5322,350000.0
2014-04-28 15:00:00,33.75,33.96,33.72,33.91,534800.0,29.5409,29.7247,29.5147,29.681,534800.0
2014-04-28 15:30:00,33.91,33.97,33.88,33.9,888600.0,29.681,29.7335,29.6547,29.6722,888600.0
2014-04-29 09:30:00,33.83,34.03,33.75,33.85,1042400.0,29.6109,29.786,29.5409,29.6284,1042400.0
2014-04-29 10:00:00,33.85,34.2,33.85,34.16,694900.0,29.6284,29.9348,29.6284,29.8998,694900.0
2014-04-29 10:30:00,34.15,34.32,34.14,34.28,423800.0,29.891,30.0398,29.8823,30.0048,423800.0
2014-04-29 11:00:00,34.28,34.38,34.25,34.34,477600.0,30.0048,30.0923,29.9786,30.0573,477600.0
2014-04-29 11:30:00,34.34,34.44,34.32,34.32,423000.0,30.0573,30.1449,30.0398,30.0398,423000.0
2014-04-29 12:00:00,34.32,34.4,34.3,34.34,321000.0,30.0398,30.1099,30.0223,30.0573,321000.0
2014-04-29 12:30:00,34.33,34.4,34.32,34.34,464300.0,30.0486,30.1099,30.0398,30.0573,464300.0
2014-04-29 13:00:00,34.34,34.35,34.15,34.2,326700.0,30.0573,30.0661,29.891,29.9348,326700.0
2014-04-29 13:30:00,34.2,34.3,34.15,34.28,274000.0,29.9348,30.0223,29.891,30.0048,274000.0
2014-04-29 14:00:00,34.29,34.4,34.27,34.39,300600.0,30.0136,30.1099,29.9961,30.1011,300600.0
2014-04-29 14:30:00,34.39,34.4,34.32,34.38,262400.0,30.1011,30.1099,30.0398,30.0923,262400.0
2014-04-29 15:00:00,34.38,34.4,34.34,34.35,687000.0,30.0923,30.1099,30.0573,30.0661,687000.0
2014-04-29 15:30:00,34.36,34.45,34.35,34.44,2555700.0,30.0748,30.1536,30.0661,30.1449,2555700.0
2014-04-30 09:30:00,34.25,34.33,34.0,34.09,754600.0,29.9786,30.0486,29.7597,29.8385,754600.0
2014-04-30 10:00:00,34.09,34.25,34.05,34.13,393400.0,29.8385,29.9786,29.8035,29.8735,393400.0
2014-04-30 10:30:00,34.14,34.24,34.1,34.22,305900.0,29.8823,29.9698,29.8473,29.9523,305900.0
2014-04-30 11:00:00,34.21,34.24,34.13,34.2,175300.0,29.9435,29.9698,29.8735,29.9348,175300.0
2014-04-30 11:30:00,34.2,34.27,34.19,34.23,144100.0,29.9348,29.9961,29.926,29.9611,144100.0
2014-04-30 12:00:00,34.23,34.24,34.15,34.18,175600.0,29.9611,29.9698,29.891,29.9173,175600.0
2014-04-30 12:30:00,34.18,34.24,34.15,34.24,201200.0,29.9173,29.9698,29.891,29.9698,201200.0
2014-04-30 13:00:00,34.23,34.24,34.15,34.19,169100.0,29.9611,29.9698,29.891,29.926,169100.0
2014-04-30 13:30:00,34.18,34.2,34.15,34.16,169100.0,29.9173,29.9348,29.891,29.8998,169100.0
2014-04-30 14:00:00,34.16,34.25,34.09,34.18,348200.0,29.8998,29.9786,29.8385,29.9173,348200.0
2014-04-30 14:30:00,34.18,34.29,34.16,34.27,315300.0,29.9173,30.0136,29.8998,29.9961,315300.0
2014-04-30 15:00:00,34.28,34.28,34.13,34.22,292500.0,30.0048,30.0048,29.8735,29.9523,292500.0
2014-04-30 15:30:00,34.23,34.4,34.23,34.38,1758500.0,29.9611,30.1099,29.9611,30.0923,1758500.0
2014-05-01 09:30:00,34.21,34.44,34.16,34.35,781600.0,29.9435,30.1449,29.8998,30.0661,781600.0
2014-05-01 10:00:00,34.34,34.47,34.33,34.41,525400.0,30.0573,30.1711,30.0486,30.1186,525400.0
2014-05-01 10:30:00,34.4,34.48,34.37,34.46,483400.0,30.1099,30.1799,30.0836,30.1624,483400.0
2014-05-01 11:00:00,34.46,34.47,34.34,34.42,415000.0,30.1624,30.1711,30.0573,30.1274,415000.0
2014-05-01 11:30:00,34.42,34.48,34.4,34.44,308100.0,30.1274,30.1799,30.1099,30.1449,308100.0
2014-05-01 12:00:00,34.45,34.45,34.35,34.35,173900.0,30.1536,30.1536,30.0661,30.0661,173900.0
2014-05-01 12:30:00,34.35,34.38,34.33,34.34,249300.0,30.0661,30.0923,30.0486,30.0573,249300.0
2014-05-01 13:00:00,34.34,34.37,34.27,34.3,214900.0,30.0573,30.0836,29.9961,30.0223,214900.0
2014-05-01 13:30:00,34.29,34.34,34.21,34.24,345500.0,30.0136,30.0573,29.9435,29.9698,345500.0
2014-05-01 14:00:00,34.23,34.3,34.21,34.29,252800.0,29.9611,30.0223,29.9435,30.0136,252800.0
2014-05-01 14:30:00,34.28,34.3,34.14,34.15,352700.0,30.0048,30.0223,29.8823,29.891,352700.0
2014-05-01 15:00:00,34.15,34.15,34.04,34.08,506100.0,29.891,29.891,29.7948,29.8298,506100.0
2014-05-01 15:30:00,34.07,34.17,34.05,34.16,1087200.0,29.821,29.9085,29.8035,29.8998,1087200.0
2014-05-02 09:30:00,34.31,34.69,34.11,34.64,851900.0,30.0311,30.3637,29.856,30.3199,851900.0
2014-05-02 10:00:00,34.64,34.89,34.64,34.89,928600.0,30.3199,30.5387,30.3199,30.5387,928600.0
2014-05-02 10:30:00,34.89,34.95,34.77,34.8,729100.0,30.5387,30.5913,30.4337,30.46,729100.0
2014-05-02 11:00:00,34.79,34.85,34.74,34.78,597300.0,30.4512,30.5037,30.4075,30.4425,597300.0
2014-05-02 11:30:00,34.78,34.9,34.77,34.9,402100.0,30.4425,30.5475,30.4337,30.5475,402100.0
2014-05-02 12:00:00,34.89,34.94,34.84,34.86,342000.0,30.5387,30.5825,30.495,30.5125,342000.0
2014-05-02 12:30:00,34.85,34.88,34.83,34.85,224200.0,30.5037,30.53,30.4862,30.5037,224200.0
2014-05-02 13:00:00,34.84,34.88,34.83,34.84,274900.0,30.495,30.53,30.4862,30.495,274900.0
2014-05-02 13:30:00,34.84,34.87,34.84,34.85,265800.0,30.495,30.5212,30.495,30.5037,265800.0
2014-05-02 14:00:00,34.85,34.88,34.8,34.83,827700.0,30.5037,30.53,30.46,30.4862,827700.0
2014-05-02 14:30:00,34.83,34.84,34.65,34.71,561600.0,30.4862,30.495,30.3287,30.3812,561600.0
2014-05-02 15:00:00,34.71,34.8,34.67,34.68,596200.0,30.3812,30.46,30.3462,30.3549,596200.0
2014-05-02 15:30:00,34.68,34.7,34.63,34.68,1692400.0,30.3549,30.3724,30.3112,30.3549,1692400.0
2014-05-05 09:30:00,34.56,34.56,34.2,34.36,703000.0,30.2499,30.2499,29.9348,30.0748,703000.0
2014-05-05 10:00:00,34.36,34.36,34.13,34.16,665300.0,30.0748,30.0748,29.8735,29.8998,665300.0
2014-05-05 10:30:00,34.15,34.39,34.14,34.31,405900.0,29.891,30.1011,29.8823,30.0311,405900.0
2014-05-05 11:00:00,34.3,34.36,34.24,34.28,411700.0,30.0223,30.0748,29.9698,30.0048,411700.0
2014-05-05 11:30:00,34.28,34.32,34.17,34.19,362100.0,30.0048,30.0398,29.9085,29.926,362100.0
2014-05-05 12:00:00,34.19,34.22,34.15,34.18,175900.0,29.926,29.9523,29.891,29.9173,175900.0
2014-05-05 12:30:00,34.17,34.27,34.16,34.17,351700.0,29.9085,29.9961,29.8998,29.9085,351700.0
2014-05-05 13:00:00,34.17,34.21,34.1,34.1,352000.0,29.9085,29.9435,29.8473,29.8473,352000.0
2014-05-05 13:30:00,34.1,34.18,34.1,34.18,359300.0,29.8473,29.9173,29.8473,29.9173,359300.0
2014-05-05 14:00:00,34.18,34.21,34.12,34.16,230700.0,29.9173,29.9435,29.8648,29.8998,230700.0
2014-05-05 14:30:00,34.16,34.21,34.13,34.15,336500.0,29.8998,29.9435,29.8735,29.891,336500.0
2014-05-05 15:00:00,34.15,34.21,34.13,34.15,551100.0,29.891,29.9435,29.8735,29.891,551100.0
2014-05-05 15:30:00,34.15,34.16,34.06,34.07,1904600.0,29.891,29.8998,29.8123,29.821,1904600.0
2014-05-06 09:30:00,34.05,34.15,33.87,33.94,625200.0,29.8035,29.891,29.646,29.7072,625200.0
2014-05-06 10:00:00,33.95,34.13,33.88,34.09,436400.0,29.716,29.8735,29.6547,29.8385,436400.0
2014-05-06 10:30:00,34.1,34.15,33.87,33.88,435400.0,29.8473,29.891,29.646,29.6547,435400.0
2014-05-06 11:00:00,33.87,33.99,33.83,33.95,334900.0,29.646,29.751,29.6109,29.716,334900.0
2014-05-06 11:30:00,33.94,34.09,33.9,34.08,286600.0,29.7072,29.8385,29.6722,29.8298,286600.0
2014-05-06 12:00:00,34.08,34.08,33.92,33.97,187600.0,29.8298,29.8298,29.6897,29.7335,187600.0
2014-05-06 12:30:00,33.97,34.04,33.97,34.04,115500.0,29.7335,29.7948,29.7335,29.7948,115500.0
2014-05-06 13:00:00,34.04,34.04,34.0,34.02,244200.0,29.7948,29.7948,29.7597,29.7772,244200.0
2014-05-06 13:30:00,34.02,34.04,33.93,33.94,171000.0,29.7772,29.7948,29.6985,29.7072,171000.0
2014-05-06 14:00:00,33.94,33.95,33.85,33.88,243800.0,29.7072,29.716,29.6284,29.6547,243800.0
2014-05-06 14:30:00,33.87,33.89,33.83,33.83,301700.0,29.646,29.6635,29.6109,29.6109,301700.0
2014-05-06 15:00:00,33.83,33.9,33.78,33.88,494200.0,29.6109,29.6722,29.5672,29.6547,494200.0
2014-05-06 15:30:00,33.88,33.92,33.83,33.85,995900.0,29.6547,29.6897,29.6109,29.6284,995900.0
2014-05-07 09:30:00,34.05,34.28,33.92,34.06,1238300.0,29.8035,30.0048,29.6897,29.8123,1238300.0
2014-05-07 10:00:00,34.05,34.08,33.86,33.95,639900.0,29.8035,29.8298,29.6372,29.716,639900.0
2014-05-07 10:30:00,33.95,34.13,33.95,34.1,419100.0,29.716,29.8735,29.716,29.8473,419100.0
2014-05-07 11:00:00,34.1,34.12,33.98,34.04,588500.0,29.8473,29.8648,29.7422,29.7948,588500.0
2014-05-07 11:30:00,34.05,34.15,34.05,34.07,473100.0,29.8035,29.891,29.8035,29.821,473100.0
2014-05-07 12:00:00,34.07,34.08,33.98,34.04,271000.0,29.821,29.8298,29.7422,29.7948,271000.0
2014-05-07 12:30:00,34.04,34.07,33.98,34.02,195400.0,29.7948,29.821,29.7422,29.7772,195400.0
2014-05-07 13:00:00,34.02,34.07,33.98,34.02,343500.0,29.7772,29.821,29.7422,29.7772,343500.0
2014-05-07 13:30:00,34.02,34.04,33.98,34.02,283200.0,29.7772,29.7948,29.7422,29.7772,283200.0
2014-05-07 14:00:00,34.01,34.07,34.01,34.06,323700.0,29.7685,29.821,29.7685,29.8123,323700.0
2014-05-07 14:30:00,34.06,34.07,33.98,33.99,239200.0,29.8123,29.821,29.7422,29.751,239200.0
2014-05-07 15:00:00,33.99,34.0,33.89,33.9,333600.0,29.751,29.7597,29.6635,29.6722,333600.0
2014-05-07 15:30:00,33.9,34.03,33.9,34.0,1237200.0,29.6722,29.786,29.6722,29.7597,1237200.0
2014-05-08 09:30:00,33.85,33.97,33.63,33.87,1223900.0,29.6284,29.7335,29.4359,29.646,1223900.0
2014-05-08 10:00:00,33.87,33.94,33.86,33.91,514300.0,29.646,29.7072,29.6372,29.681,514300.0
2014-05-08 10:30:00,33.92,33.93,33.8,33.81,716900.0,29.6897,29.6985,29.5847,29.5934,716900.0
2014-05-08 11:00:00,33.8,33.95,33.8,33.94,570400.0,29.5847,29.716,29.5847,29.7072,570400.0
2014-05-08 11:30:00,33.95,34.09,33.95,34.06,328100.0,29.716,29.8385,29.716,29.8123,328100.0
2014-05-08 12:00:00,34.05,34.12,33.99,33.99,240000.0,29.8035,29.8648,29.751,29.751,240000.0
2014-05-08 12:30:00,33.99,34.05,33.96,33.97,189100.0,29.751,29.8035,29.7247,29.7335,189100.0
2014-05-08 13:00:00,33.97,33.98,33.81,33.85,240000.0,29.7335,29.7422,29.5934,29.6284,240000.0
2014-05-08 13:30:00,33.85,33.9,33.84,33.85,157700.0,29.6284,29.6722,29.6197,29.6284,157700.0
2014-05-08 14:00:00,33.85,33.86,33.77,33.83,326900.0,29.6284,29.6372,29.5584,29.6109,326900.0
2014-05-08 14:30:00,33.82,33.83,33.69,33.7,309800.0,29.6022,29.6109,29.4884,29.4972,309800.0
2014-05-08 15:00:00,33.71,33.75,33.63,33.75,522700.0,29.5059,29.5409,29.4359,29.5409,522700.0
2014-05-08 15:30:00,33.75,33.86,33.72,33.83,1177800.0,29.5409,29.6372,29.5147,29.6109,1177800.0
2014-05-09 09:30:00,33.81,33.91,33.64,33.74,635500.0,29.5934,29.681,29.4446,29.5322,635500.0
2014-05-09 10:00:00,33.74,33.93,33.7,33.85,731500.0,29.5322,29.6985,29.4972,29.6284,731500.0
2014-05-09 10:30:00,33.85,33.93,33.83,33.85,587500.0,29.6284,29.6985,29.6109,29.6284,587500.0
2014-05-09 11:00:00,33.84,33.85,33.72,33.78,425600.0,29.6197,29.6284,29.5147,29.5672,425600.0
2014-05-09 11:30:00,33.8,33.92,33.78,33.89,208900.0,29.5847,29.6897,29.5672,29.6635,208900.0
2014-05-09 12:00:00,33.89,33.92,33.81,33.87,159100.0,29.6635,29.6897,29.5934,29.646,159100.0
2014-05-09 12:30:00,33.88,33.98,33.87,33.9,397300.0,29.6547,29.7422,29.646,29.6722,397300.0
2014-05-09 13:00:00,33.9,33.9,33.82,33.89,210600.0,29.6722,29.6722,29.6022,29.6635,210600.0
2014-05-09 13:30:00,33.9,33.91,33.76,33.8,525000.0,29.6722,29.681,29.5497,29.5847,525000.0
2014-05-09 14:00:00,33.8,33.8,33.74,33.75,291000.0,29.5847,29.5847,29.5322,29.5409,291000.0
2014-05-09 14:30:00,33.75,33.79,33.74,33.76,146600.0,29.5409,29.5759,29.5322,29.5497,146600.0
2014-05-09 15:00:00,33.77,33.88,33.76,33.88,361600.0,29.5584,29.6547,29.5497,29.6547,361600.0
2014-05-09 15:30:00,33.87,33.94,33.84,33.91,787400.0,29.646,29.7072,29.6197,29.681,787400.0
2014-05-12 09:30:00,34.51,34.94,34.46,34.84,1999200.0,30.2061,30.5825,30.1624,30.495,1999200.0
2014-05-12 10:00:00,34.85,34.92,34.77,34.79,662500.0,30.5037,30.565,30.4337,30.4512,662500.0
2014-05-12 10:30:00,34.78,34.88,34.7,34.76,603900.0,30.4425,30.53,30.3724,30.425,603900.0
2014-05-12 11:00:00,34.76,34.77,34.7,34.75,431400.0,30.425,30.4337,30.3724,30.4162,431400.0
2014-05-12 11:30:00,34.75,34.8,34.67,34.76,361000.0,30.4162,30.46,30.3462,30.425,361000.0
2014-05-12 12:00:00,34.77,34.85,34.75,34.77,262000.0,30.4337,30.5037,30.4162,30.4337,262000.0
2014-05-12 12:30:00,34.76,34.79,34.71,34.77,182000.0,30.425,30.4512,30.3812,30.4337,182000.0
2014-05-12 13:00:00,34.76,34.82,34.74,34.79,155200.0,30.425,30.4775,30.4075,30.4512,155200.0
2014-05-12 13:30:00,34.79,34.91,34.77,34.87,310700.0,30.4512,30.5562,30.4337,30.5212,310700.0
2014-05-12 14:00:00,34.86,35.05,34.84,35.05,694600.0,30.5125,30.6788,30.495,30.6788,694600.0
2014-05-12 14:30:00,35.04,35.14,34.99,35.07,624600.0,30.67,30.7576,30.6263,30.6963,624600.0
2014-05-12 15:00:00,35.07,35.08,34.98,34.98,396400.0,30.6963,30.705,30.6175,30.6175,396400.0
2014-05-12 15:30:00,34.98,35.01,34.85,34.9,2138300.0,30.6175,30.6438,30.5037,30.5475,2138300.0
2014-05-13 09:30:00,34.91,35.25,34.86,35.24,862200.0,30.5562,30.8538,30.5125,30.8451,862200.0
2014-05-13 10:00:00,35.23,35.26,35.12,35.13,583800.0,30.8363,30.8626,30.7401,30.7488,583800.0
2014-05-13 10:30:00,35.13,35.3,35.11,35.29,829100.0,30.7488,30.8976,30.7313,30.8889,829100.0
2014-05-13 11:00:00,35.29,35.38,35.29,35.38,804400.0,30.8889,30.9676,30.8889,30.9676,804400.0
2014-05-13 11:30:00,35.37,35.44,35.35,35.35,850500.0,30.9589,31.0202,30.9414,30.9414,850500.0
2014-05-13 12:00:00,35.36,35.45,35.31,35.45,668700.0,30.9501,31.0289,30.9064,31.0289,668700.0
2014-05-13 12:30:00,35.45,35.51,35.4,35.51,502600.0,31.0289,31.0814,30.9851,31.0814,502600.0
2014-05-13 13:00:00,35.51,35.64,35.49,35.61,663300.0,31.0814,31.1952,31.0639,31.169,663300.0
2014-05-13 13:30:00,35.61,35.63,35.5,35.59,378100.0,31.169,31.1865,31.0727,31.1514,378100.0
2014-05-13 14:00:00,35.59,35.69,35.59,35.68,662800.0,31.1514,31.239,31.1514,31.2302,662800.0
2014-05-13 14:30:00,35.69,35.8,35.67,35.8,1479200.0,31.239,31.3353,31.2215,31.3353,1479200.0
2014-05-13 15:00:00,35.8,35.82,35.68,35.78,977800.0,31.3353,31.3528,31.2302,31.3177,977800.0
2014-05-13 15:30:00,35.78,35.78,35.52,35.57,2671700.0,31.3177,31.3177,31.0902,31.1339,2671700.0
2014-05-14 09:30:00,35.63,35.88,35.55,35.71,1506400.0,31.1865,31.4053,31.1164,31.2565,1506400.0
2014-05-14 10:00:00,35.7,35.77,35.54,35.57,854600.0,31.2477,31.309,31.1077,31.1339,854600.0
2014-05-14 10:30:00,35.55,35.66,35.55,35.62,561500.0,31.1164,31.2127,31.1164,31.1777,561500.0
2014-05-14 11:00:00,35.62,35.62,35.57,35.59,546000.0,31.1777,31.1777,31.1339,31.1514,546000.0
2014-05-14 11:30:00,35.59,35.6,35.48,35.5,434000.0,31.1514,31.1602,31.0552,31.0727,434000.0
2014-05-14 12:00:00,35.49,35.52,35.43,35.45,289000.0,31.0639,31.0902,31.0114,31.0289,289000.0
2014-05-14 12:30:00,35.46,35.58,35.44,35.56,335900.0,31.0377,31.1427,31.0202,31.1252,335900.0
2014-05-14 13:00:00,35.57,35.64,35.56,35.62,390000.0,31.1339,31.1952,31.1252,31.1777,390000.0
2014-05-14 13:30:00,35.62,35.65,35.58,35.64,226500.0,31.1777,31.204,31.1427,31.1952,226500.0
2014-05-14 14:00:00,35.64,35.65,35.47,35.54,3746700.0,31.1952,31.204,31.0464,31.1077,3746700.0
2014-05-14 14:30:00,35.54,35.59,35.48,35.52,550800.0,31.1077,31.1514,31.0552,31.0902,550800.0
2014-05-14 15:00:00,35.51,35.55,35.46,35.51,655500.0,31.0814,31.1164,31.0377,31.0814,655500.0
2014-05-14 15:30:00,35.51,35.53,35.42,35.5,1665600.0,31.0814,31.0989,31.0026,31.0727,1665600.0
2014-05-15 09:30:00,35.32,35.47,35.23,35.4,857400.0,30.9151,31.0464,30.8363,30.9851,857400.0
2014-05-15 10:00:00,35.4,35.41,35.16,35.33,864400.0,30.9851,30.9939,30.7751,30.9239,864400.0
2014-05-15 10:30:00,35.33,35.35,35.18,35.21,527400.0,30.9239,30.9414,30.7926,30.8188,527400.0
2014-05-15 11:00:00,35.21,35.24,35.09,35.15,581600.0,30.8188,30.8451,30.7138,30.7663,581600.0
2014-05-15 11:30:00,35.16,35.24,34.97,35.04,620000.0,30.7751,30.8451,30.6088,30.67,620000.0
2014-05-15 12:00:00,35.04,35.12,34.95,34.98,502100.0,30.67,30.7401,30.5913,30.6175,502100.0
2014-05-15 12:30:00,34.97,35.15,34.97,35.15,357900.0,30.6088,30.7663,30.6088,30.7663,357900.0
2014-05-15 13:00:00,35.15,35.17,34.95,34.98,518400.0,30.7663,30.7838,30.5913,30.6175,518400.0
2014-05-15 13:30:00,34.98,35.0,34.94,34.99,342900.0,30.6175,30.635,30.5825,30.6263,342900.0
2014-05-15 14:00:00,35.0,35.07,34.92,34.97,294800.0,30.635,30.6963,30.565,30.6088,294800.0
2014-05-15 14:30:00,34.97,35.07,34.97,35.07,257200.0,30.6088,30.6963,30.6088,30.6963,257200.0
2014-05-15 15:00:00,35.07,35.13,35.04,35.13,394500.0,30.6963,30.7488,30.67,30.7488,394500.0
2014-05-15 15:30:00,35.13,35.23,35.1,35.22,1091800.0,30.7488,30.8363,30.7226,30.8276,1091800.0
2014-05-16 09:30:00,35.2,35.21,34.53,34.59,1635100.0,30.8101,30.8188,30.2236,30.2762,1635100.0
2014-05-16 10:00:00,34.6,34.77,34.52,34.73,877100.0,30.2849,30.4337,30.2149,30.3987,877100.0
2014-05-16 10:30:00,34.73,34.97,34.73,34.92,580700.0,30.3987,30.6088,30.3987,30.565,580700.0
2014-05-16 11:00:00,34.92,34.95,34.87,34.9,546300.0,30.565,30.5913,30.5212,30.5475,546300.0
2014-05-16 11:30:00,34.9,34.92,34.84,34.85,361200.0,30.5475,30.565,30.495,30.5037,361200.0
2014-05-16 12:00:00,34.85,34.85,34.81,34.82,306500.0,30.5037,30.5037,30.4687,30.4775,306500.0
2014-05-16 12:30:00,34.82,34.9,34.81,34.82,240000.0,30.4775,30.5475,30.4687,30.4775,240000.0
2014-05-16 13:00:00,34.82,34.82,34.77,34.77,225600.0,30.4775,30.4775,30.4337,30.4337,225600.0
2014-05-16 13:30:00,34.78,34.8,34.72,34.73,225000.0,30.4425,30.46,30.3899,30.3987,225000.0
2014-05-16 14:00:00,34.74,34.74,34.68,34.69,415300.0,30.4075,30.4075,30.3549,30.3637,415300.0
2014-05-16 14:30:00,34.69,34.84,34.68,34.84,285700.0,30.3637,30.495,30.3549,30.495,285700.0
2014-05-16 15:00:00,34.84,35.01,34.84,34.98,563700.0,30.495,30.6438,30.495,30.6175,563700.0
2014-05-16 15:30:00,34.98,35.03,34.97,34.99,1359800.0,30.6175,30.6613,30.6088,30.6263,1359800.0
2014-05-19 09:30:00,35.13,35.29,35.03,35.18,922800.0,30.7488,30.8889,30.6613,30.7926,922800.0
2014-05-19 10:00:00,35.19,35.2,35.13,35.15,337100.0,30.8013,30.8101,30.7488,30.7663,337100.0
2014-05-19 10:30:00,35.14,35.15,35.0,35.0,543300.0,30.7576,30.7663,30.635,30.635,543300.0
2014-05-19 11:00:00,35.0,35.17,34.99,35.09,275800.0,30.635,30.7838,30.6263,30.7138,275800.0
2014-05-19 11:30:00,35.09,35.12,35.0,35.02,266400.0,30.7138,30.7401,30.635,30.6525,266400.0
2014-05-19 12:00:00,35.02,35.03,34.99,35.0,215500.0,30.6525,30.6613,30.6263,30.635,215500.0
2014-05-19 12:30:00,34.99,35.01,34.93,34.95,172900.0,30.6263,30.6438,30.5738,30.5913,172900.0
2014-05-19 13:00:00,34.95,35.05,34.94,35.02,272800.0,30.5913,30.6788,30.5825,30.6525,272800.0
2014-05-19 13:30:00,35.01,35.06,34.99,35.05,204000.0,30.6438,30.6875,30.6263,30.6788,204000.0
2014-05-19 14:00:00,35.05,35.06,35.0,35.0,384300.0,30.6788,30.6875,30.635,30.635,384300.0
2014-05-19 14:30:00,35.0,35.02,34.97,35.01,190500.0,30.635,30.6525,30.6088,30.6438,190500.0
2014-05-19 15:00:00,35.0,35.03,34.95,35.0,251700.0,30.635,30.6613,30.5913,30.635,251700.0
2014-05-19 15:30:00,35.01,35.08,34.99,35.06,847500.0,30.6438,30.705,30.6263,30.6875,847500.0
2014-05-20 09:30:00,34.87,34.87,34.51,34.52,872100.0,30.5212,30.5212,30.2061,30.2149,872100.0
2014-05-20 10:00:00,34.51,34.61,34.44,34.51,548700.0,30.2061,30.2937,30.1449,30.2061,548700.0
2014-05-20 10:30:00,34.5,34.67,34.49,34.64,301500.0,30.1974,30.3462,30.1886,30.3199,301500.0
2014-05-20 11:00:00,34.65,34.66,34.55,34.56,339300.0,30.3287,30.3374,30.2411,30.2499,339300.0
2014-05-20 11:30:00,34.57,34.6,34.52,34.53,232600.0,30.2587,30.2849,30.2149,30.2236,232600.0
2014-05-20 12:00:00,34.54,34.55,34.35,34.35,569900.0,30.2324,30.2411,30.0661,30.0661,569900.0
2014-05-20 12:30:00,34.35,34.36,34.23,34.27,756500.0,30.0661,30.0748,29.9611,29.9961,756500.0
2014-05-20 13:00:00,34.27,34.27,34.19,34.27,436800.0,29.9961,29.9961,29.926,29.9961,436800.0
2014-05-20 13:30:00,34.27,34.32,34.19,34.2,575100.0,29.9961,30.0398,29.926,29.9348,575100.0
2014-05-20 14:00:00,34.2,34.43,34.17,34.36,699500.0,29.9348,30.1361,29.9085,30.0748,699500.0
2014-05-20 14:30:00,34.35,34.43,34.3,34.43,426100.0,30.0661,30.1361,30.0223,30.1361,426100.0
2014-05-20 15:00:00,34.43,34.51,34.33,34.47,566400.0,30.1361,30.2061,30.0486,30.1711,566400.0
2014-05-20 15:30:00,34.47,34.55,34.44,34.44,1189600.0,30.1711,30.2411,30.1449,30.1449,1189600.0
2014-05-21 09:30:00,34.33,34.62,34.22,34.27,703500.0,30.0486,30.3024,29.9523,29.9961,703500.0
2014-05-21 10:00:00,34.28,34.45,34.28,34.39,472300.0,30.0048,30.1536,30.0048,30.1011,472300.0
2014-05-21 10:30:00,34.38,34.45,34.27,34.27,374500.0,30.0923,30.1536,29.9961,29.9961,374500.0
2014-05-21 11:00:00,34.28,34.35,34.25,34.26,403900.0,30.0048,30.0661,29.9786,29.9873,403900.0
2014-05-21 11:30:00,34.26,34.31,34.25,34.25,367100.0,29.9873,30.0311,29.9786,29.9786,367100.0
2014-05-21 12:00:00,34.25,34.26,34.13,34.21,321400.0,29.9786,29.9873,29.8735,29.9435,321400.0
2014-05-21 12:30:00,34.22,34.34,34.22,34.29,300200.0,29.9523,30.0573,29.9523,30.0136,300200.0
2014-05-21 13:00:00,34.3,34.33,34.26,34.27,144000.0,30.0223,30.0486,29.9873,29.9961,144000.0
2014-05-21 13:30:00,34.27,34.33,34.27,34.28,221300.0,29.9961,30.0486,29.9961,30.0048,221300.0
2014-05-21 14:00:00,34.29,34.35,34.23,34.26,668800.0,30.0136,30.0661,29.9611,29.9873,668800.0
2014-05-21 14:30:00,34.26,34.29,34.24,34.28,247100.0,29.9873,30.0136,29.9698,30.0048,247100.0
2014-05-21 15:00:00,34.28,34.31,34.26,34.27,689900.0,30.0048,30.0311,29.9873,29.9961,689900.0
2014-05-21 15:30:00,34.26,34.29,34.22,34.26,1318900.0,29.9873,30.0136,29.9523,29.9873,1318900.0
2014-05-22 09:30:00,34.42,34.52,34.21,34.33,689300.0,30.1274,30.2149,29.9435,30.0486,689300.0
2014-05-22 10:00:00,34.33,34.49,34.33,34.37,514900.0,30.0486,30.1886,30.0486,30.0836,514900.0
2014-05-22 10:30:00,34.38,34.45,34.34,34.43,365400.0,30.0923,30.1536,30.0573,30.1361,365400.0
2014-05-22 11:00:00,34.43,34.45,34.35,34.41,488200.0,30.1361,30.1536,30.0661,30.1186,488200.0
2014-05-22 11:30:00,34.42,34.46,34.38,34.45,278000.0,30.1274,30.1624,30.0923,30.1536,278000.0
2014-05-22 12:00:00,34.44,34.44,34.36,34.39,445000.0,30.1449,30.1449,30.0748,30.1011,445000.0
2014-05-22 12:30:00,34.39,34.4,34.34,34.36,220200.0,30.1011,30.1099,30.0573,30.0748,220200.0
2014-05-22 13:00:00,34.37,34.39,34.35,34.36,337700.0,30.0836,30.1011,30.0661,30.0748,337700.0
2014-05-22 13:30:00,34.36,34.44,34.36,34.42,370200.0,30.0748,30.1449,30.0748,30.1274,370200.0
2014-05-22 14:00:00,34.42,34.46,34.38,34.39,352700.0,30.1274,30.1624,30.0923,30.1011,352700.0
2014-05-22 14:30:00,34.39,34.41,34.36,34.36,247400.0,30.1011,30.1186,30.0748,30.0748,247400.0
2014-05-22 15:00:00,34.37,34.37,34.32,34.33,395600.0,30.0836,30.0836,30.0398,30.0486,395600.0
2014-05-22 15:30:00,34.34,34.38,34.29,34.3,1210200.0,30.0573,30.0923,30.0136,30.0223,1210200.0
2014-05-23 09:30:00,34.49,34.49,34.27,34.34,704200.0,30.1886,30.1886,29.9961,30.0573,704200.0
2014-05-23 10:00:00,34.34,34.5,34.33,34.5,884200.0,30.0573,30.1974,30.0486,30.1974,884200.0
2014-05-23 10:30:00,34.49,34.57,34.44,34.46,408300.0,30.1886,30.2587,30.1449,30.1624,408300.0
2014-05-23 11:00:00,34.46,34.52,34.44,34.48,302400.0,30.1624,30.2149,30.1449,30.1799,302400.0
2014-05-23 11:30:00,34.48,34.51,34.45,34.46,243600.0,30.1799,30.2061,30.1536,30.1624,243600.0
2014-05-23 12:00:00,34.46,34.51,34.45,34.5,314700.0,30.1624,30.2061,30.1536,30.1974,314700.0
2014-05-23 12:30:00,34.5,34.55,34.48,34.55,475300.0,30.1974,30.2411,30.1799,30.2411,475300.0
2014-05-23 13:00:00,34.55,34.56,34.46,34.48,149300.0,30.2411,30.2499,30.1624,30.1799,149300.0
2014-05-23 13:30:00,34.48,34.5,34.44,34.45,301300.0,30.1799,30.1974,30.1449,30.1536,301300.0
2014-05-23 14:00:00,34.46,34.49,34.45,34.45,224300.0,30.1624,30.1886,30.1536,30.1536,224300.0
2014-05-23 14:30:00,34.46,34.48,34.44,34.44,185500.0,30.1624,30.1799,30.1449,30.1449,185500.0
2014-05-23 15:00:00,34.45,34.47,34.43,34.45,311100.0,30.1536,30.1711,30.1361,30.1536,311100.0
2014-05-23 15:30:00,34.45,34.46,34.41,34.44,650000.0,30.1536,30.1624,30.1186,30.1449,650000.0
2014-05-27 09:30:00,34.44,34.46,34.15,34.27,507300.0,30.1449,30.1624,29.891,29.9961,507300.0
2014-05-27 10:00:00,34.28,34.38,34.26,34.3,295000.0,30.0048,30.0923,29.9873,30.0223,295000.0
2014-05-27 10:30:00,34.3,34.31,34.13,34.14,440400.0,30.0223,30.0311,29.8735,29.8823,440400.0
2014-05-27 11:00:00,34.14,34.19,34.02,34.09,462200.0,29.8823,29.926,29.7772,29.8385,462200.0
2014-05-27 11:30:00,34.09,34.16,34.07,34.15,259300.0,29.8385,29.8998,29.821,29.891,259300.0
2014-05-27 12:00:00,34.15,34.16,34.04,34.05,370200.0,29.891,29.8998,29.7948,29.8035,370200.0
2014-05-27 12:30:00,34.05,34.06,33.92,33.95,414300.0,29.8035,29.8123,29.6897,29.716,414300.0
2014-05-27 13:00:00,33.94,33.99,33.92,33.98,530300.0,29.7072,29.751,29.6897,29.7422,530300.0
2014-05-27 13:30:00,33.98,34.0,33.95,33.95,323600.0,29.7422,29.7597,29.716,29.716,323600.0
2014-05-27 14:00:00,33.95,33.95,33.91,33.92,292500.0,29.716,29.716,29.681,29.6897,292500.0
2014-05-27 14:30:00,33.92,33.95,33.91,33.94,290700.0,29.6897,29.716,29.681,29.7072,290700.0
2014-05-27 15:00:00,33.93,33.96,33.91,33.95,468100.0,29.6985,29.7247,29.681,29.716,468100.0
2014-05-27 15:30:00,33.94,34.01,33.92,33.96,1267500.0,29.7072,29.7685,29.6897,29.7247,1267500.0
2014-05-28 09:30:00,34.0,34.02,33.53,33.54,978000.0,29.7597,29.7772,29.3484,29.3571,978000.0
2014-05-28 10:00:00,33.52,33.67,33.43,33.66,816400.0,29.3396,29.4709,29.2608,29.4621,816400.0
2014-05-28 10:30:00,33.66,33.82,33.66,33.77,706000.0,29.4621,29.6022,29.4621,29.5584,706000.0
2014-05-28 11:00:00,33.78,33.87,33.73,33.8,571600.0,29.5672,29.646,29.5234,29.5847,571600.0
2014-05-28 11:30:00,33.8,33.95,33.79,33.84,567200.0,29.5847,29.716,29.5759,29.6197,567200.0
2014-05-28 12:00:00,33.84,33.86,33.72,33.76,388200.0,29.6197,29.6372,29.5147,29.5497,388200.0
2014-05-28 12:30:00,33.76,33.79,33.7,33.76,429800.0,29.5497,29.5759,29.4972,29.5497,429800.0
2014-05-28 13:00:00,33.77,33.82,33.72,33.82,529400.0,29.5584,29.6022,29.5147,29.6022,529400.0
2014-05-28 13:30:00,33.82,33.87,33.77,33.78,340900.0,29.6022,29.646,29.5584,29.5672,340900.0
2014-05-28 14:00:00,33.77,33.79,33.75,33.76,323900.0,29.5584,29.5759,29.5409,29.5497,323900.0
2014-05-28 14:30:00,33.75,33.77,33.67,33.75,339900.0,29.5409,29.5584,29.4709,29.5409,339900.0
2014-05-28 15:00:00,33.76,33.87,33.74,33.82,495300.0,29.5497,29.646,29.5322,29.6022,495300.0
2014-05-28 15:30:00,33.82,33.86,33.77,33.81,823300.0,29.6022,29.6372,29.5584,29.5934,823300.0
2014-05-29 09:30:00,33.85,34.2,33.81,34.16,749900.0,29.6284,29.9348,29.5934,29.8998,749900.0
2014-05-29 10:00:00,34.16,34.16,33.9,34.04,403100.0,29.8998,29.8998,29.6722,29.7948,403100.0
2014-05-29 10:30:00,34.04,34.28,34.01,34.24,457700.0,29.7948,30.0048,29.7685,29.9698,457700.0
2014-05-29 11:00:00,34.24,34.28,34.11,34.16,629300.0,29.9698,30.0048,29.856,29.8998,629300.0
2014-05-29 11:30:00,34.15,34.2,34.14,34.19,402000.0,29.891,29.9348,29.8823,29.926,402000.0
2014-05-29 12:00:00,34.19,34.31,34.19,34.23,238300.0,29.926,30.0311,29.926,29.9611,238300.0
2014-05-29 12:30:00,34.23,34.29,34.21,34.29,226800.0,29.9611,30.0136,29.9435,30.0136,226800.0
2014-05-29 13:00:00,34.29,34.3,34.24,34.26,199900.0,30.0136,30.0223,29.9698,29.9873,199900.0
2014-05-29 13:30:00,34.26,34.27,34.19,34.25,186700.0,29.9873,29.9961,29.926,29.9786,186700.0
2014-05-29 14:00:00,34.25,34.25,34.2,34.23,240400.0,29.9786,29.9786,29.9348,29.9611,240400.0
2014-05-29 14:30:00,34.23,34.32,34.22,34.31,388000.0,29.9611,30.0398,29.9523,30.0311,388000.0
2014-05-29 15:00:00,34.31,34.39,34.3,34.37,345600.0,30.0311,30.1011,30.0223,30.0836,345600.0
2014-05-29 15:30:00,34.37,34.37,34.26,34.27,1177800.0,30.0836,30.0836,29.9873,29.9961,1177800.0
2014-05-30 09:30:00,33.94,33.94,33.67,33.83,1177800.0,29.7072,29.7072,29.4709,29.6109,1177800.0
2014-05-30 10:00:00,33.84,33.93,33.8,33.84,552700.0,29.6197,29.6985,29.5847,29.6197,552700.0
2014-05-30 10:30:00,33.84,33.88,33.78,33.82,639300.0,29.6197,29.6547,29.5672,29.6022,639300.0
2014-05-30 11:00:00,33.82,33.84,33.78,33.81,534000.0,29.6022,29.6197,29.5672,29.5934,534000.0
2014-05-30 11:30:00,33.8,33.88,33.77,33.86,575400.0,29.5847,29.6547,29.5584,29.6372,575400.0
2014-05-30 12:00:00,33.86,33.86,33.79,33.82,209500.0,29.6372,29.6372,29.5759,29.6022,209500.0
2014-05-30 12:30:00,33.82,33.83,33.77,33.8,259900.0,29.6022,29.6109,29.5584,29.5847,259900.0
2014-05-30 13:00:00,33.8,33.83,33.78,33.8,236800.0,29.5847,29.6109,29.5672,29.5847,236800.0
2014-05-30 13:30:00,33.8,33.85,33.78,33.83,198700.0,29.5847,29.6284,29.5672,29.6109,198700.0
2014-05-30 14:00:00,33.82,33.9,33.81,33.88,229900.0,29.6022,29.6722,29.5934,29.6547,229900.0
2014-05-30 14:30:00,33.88,33.91,33.86,33.87,313900.0,29.6547,29.681,29.6372,29.646,313900.0
2014-05-30 15:00:00,33.87,33.94,33.86,33.93,545200.0,29.646,29.7072,29.6372,29.6985,545200.0
2014-05-30 15:30:00,33.92,34.08,33.92,34.04,2339500.0,29.6897,29.8298,29.6897,29.7948,2339500.0
2014-06-02 09:30:00,34.32,34.34,34.06,34.21,579000.0,30.0398,30.0573,29.8123,29.9435,579000.0
2014-06-02 10:00:00,34.21,34.27,34.0,34.07,518300.0,29.9435,29.9961,29.7597,29.821,518300.0
2014-06-02 10:30:00,34.06,34.09,33.98,34.09,369100.0,29.8123,29.8385,29.7422,29.8385,369100.0
2014-06-02 11:00:00,34.09,34.17,34.05,34.15,491600.0,29.8385,29.9085,29.8035,29.891,491600.0
2014-06-02 11:30:00,34.15,34.21,34.11,34.14,288600.0,29.891,29.9435,29.856,29.8823,288600.0
2014-06-02 12:00:00,34.13,34.16,34.09,34.11,157200.0,29.8735,29.8998,29.8385,29.856,157200.0
2014-06-02 12:30:00,34.11,34.11,34.04,34.04,195000.0,29.856,29.856,29.7948,29.7948,195000.0
2014-06-02 13:00:00,34.05,34.08,34.0,34.0,133000.0,29.8035,29.8298,29.7597,29.7597,133000.0
2014-06-02 13:30:00,34.0,34.03,34.0,34.0,171900.0,29.7597,29.786,29.7597,29.7597,171900.0
2014-06-02 14:00:00,34.0,34.06,34.0,34.04,177900.0,29.7597,29.8123,29.7597,29.7948,177900.0
2014-06-02 14:30:00,34.04,34.11,34.04,34.1,349400.0,29.7948,29.856,29.7948,29.8473,349400.0
2014-06-02 15:00:00,34.1,34.1,34.04,34.05,270200.0,29.8473,29.8473,29.7948,29.8035,270200.0
2014-06-02 15:30:00,34.05,34.18,34.04,34.11,768700.0,29.8035,29.9173,29.7948,29.856,768700.0
2014-06-03 09:30:00,33.94,34.01,33.78,34.0,569500.0,29.7072,29.7685,29.5672,29.7597,569500.0
2014-06-03 10:00:00,34.0,34.04,33.9,33.9,326300.0,29.7597,29.7948,29.6722,29.6722,326300.0
2014-06-03 10:30:00,33.9,33.94,33.86,33.91,377600.0,29.6722,29.7072,29.6372,29.681,377600.0
2014-06-03 11:00:00,33.91,33.93,33.83,33.91,268700.0,29.681,29.6985,29.6109,29.681,268700.0
2014-06-03 11:30:00,33.91,33.98,33.89,33.96,292000.0,29.681,29.7422,29.6635,29.7247,292000.0
2014-06-03 12:00:00,33.96,34.0,33.91,33.97,272500.0,29.7247,29.7597,29.681,29.7335,272500.0
2014-06-03 12:30:00,33.97,33.98,33.91,33.91,220900.0,29.7335,29.7422,29.681,29.681,220900.0
2014-06-03 13:00:00,33.91,33.95,33.89,33.95,169600.0,29.681,29.716,29.6635,29.716,169600.0
2014-06-03 13:30:00,33.94,33.98,33.93,33.96,137300.0,29.7072,29.7422,29.6985,29.7247,137300.0
2014-06-03 14:00:00,33.97,34.0,33.95,33.99,115100.0,29.7335,29.7597,29.716,29.751,115100.0
2014-06-03 14:30:00,33.99,34.07,33.98,34.05,267400.0,29.751,29.821,29.7422,29.8035,267400.0
2014-06-03 15:00:00,34.04,34.07,33.99,34.05,257000.0,29.7948,29.821,29.751,29.8035,257000.0
2014-06-03 15:30:00,34.05,34.09,34.0,34.08,569300.0,29.8035,29.8385,29.7597,29.8298,569300.0
2014-06-04 09:30:00,33.97,34.38,33.84,34.31,1123600.0,29.7335,30.0923,29.6197,30.0311,1123600.0
2014-06-04 10:00:00,34.31,34.6,34.3,34.4,1400600.0,30.0311,30.2849,30.0223,30.1099,1400600.0
2014-06-04 10:30:00,34.4,34.5,34.37,34.48,445800.0,30.1099,30.1974,30.0836,30.1799,445800.0
2014-06-04 11:00:00,34.48,34.54,34.44,34.48,545800.0,30.1799,30.2324,30.1449,30.1799,545800.0
2014-06-04 11:30:00,34.48,34.51,34.44,34.47,277100.0,30.1799,30.2061,30.1449,30.1711,277100.0
2014-06-04 12:00:00,34.47,34.57,34.45,34.53,345300.0,30.1711,30.2587,30.1536,30.2236,345300.0
2014-06-04 12:30:00,34.53,34.62,34.51,34.61,311000.0,30.2236,30.3024,30.2061,30.2937,311000.0
2014-06-04 13:00:00,34.61,34.62,34.56,34.57,267400.0,30.2937,30.3024,30.2499,30.2587,267400.0
2014-06-04 13:30:00,34.57,34.61,34.55,34.56,425300.0,30.2587,30.2937,30.2411,30.2499,425300.0
2014-06-04 14:00:00,34.55,34.56,34.47,34.49,306100.0,30.2411,30.2499,30.1711,30.1886,306100.0
2014-06-04 14:30:00,34.5,34.56,34.47,34.55,524300.0,30.1974,30.2499,30.1711,30.2411,524300.0
2014-06-04 15:00:00,34.55,34.61,34.55,34.57,543100.0,30.2411,30.2937,30.2411,30.2587,543100.0
2014-06-04 15:30:00,34.57,34.58,34.5,34.51,1322900.0,30.2587,30.2674,30.1974,30.2061,1322900.0
2014-06-05 09:30:00,34.51,34.63,34.39,34.41,692000.0,30.2061,30.3112,30.1011,30.1186,692000.0
2014-06-05 10:00:00,34.4,34.65,34.36,34.65,491600.0,30.1099,30.3287,30.0748,30.3287,491600.0
2014-06-05 10:30:00,34.65,34.65,34.52,34.64,376100.0,30.3287,30.3287,30.2149,30.3199,376100.0
2014-06-05 11:00:00,34.63,34.78,34.58,34.75,745800.0,30.3112,30.4425,30.2674,30.4162,745800.0
2014-06-05 11:30:00,34.76,34.82,34.71,34.77,335800.0,30.425,30.4775,30.3812,30.4337,335800.0
2014-06-05 12:00:00,34.77,34.87,34.71,34.76,580200.0,30.4337,30.5212,30.3812,30.425,580200.0
2014-06-05 12:30:00,34.77,34.89,34.77,34.86,316800.0,30.4337,30.5387,30.4337,30.5125,316800.0
2014-06-05 13:00:00,34.86,34.89,34.81,34.84,259000.0,30.5125,30.5387,30.4687,30.495,259000.0
2014-06-05 13:30:00,34.84,34.9,34.84,34.9,271800.0,30.495,30.5475,30.495,30.5475,271800.0
2014-06-05 14:00:00,34.89,34.93,34.84,34.89,286200.0,30.5387,30.5738,30.495,30.5387,286200.0
2014-06-05 14:30:00,34.9,34.93,34.83,34.84,664400.0,30.5475,30.5738,30.4862,30.495,664400.0
2014-06-05 15:00:00,34.83,34.84,34.76,34.78,527500.0,30.4862,30.495,30.425,30.4425,527500.0
2014-06-05 15:30:00,34.78,34.83,34.72,34.77,1050400.0,30.4425,30.4862,30.3899,30.4337,1050400.0
2014-06-06 09:30:00,34.52,34.58,34.33,34.42,1891200.0,30.2149,30.2674,30.0486,30.1274,1891200.0
2014-06-06 10:00:00,34.42,34.57,34.4,34.56,411200.0,30.1274,30.2587,30.1099,30.2499,411200.0
2014-06-06 10:30:00,34.56,34.74,34.55,34.71,369200.0,30.2499,30.4075,30.2411,30.3812,369200.0
2014-06-06 11:00:00,34.71,34.87,34.71,34.87,357900.0,30.3812,30.5212,30.3812,30.5212,357900.0
2014-06-06 11:30:00,34.87,34.94,34.79,34.79,236000.0,30.5212,30.5825,30.4512,30.4512,236000.0
2014-06-06 12:00:00,34.79,34.84,34.75,34.75,176500.0,30.4512,30.495,30.4162,30.4162,176500.0
2014-06-06 12:30:00,34.76,34.84,34.76,34.8,186400.0,30.425,30.495,30.425,30.46,186400.0
2014-06-06 13:00:00,34.8,34.9,34.8,34.87,195500.0,30.46,30.5475,30.46,30.5212,195500.0
2014-06-06 13:30:00,34.88,34.9,34.83,34.85,226200.0,30.53,30.5475,30.4862,30.5037,226200.0
2014-06-06 14:00:00,34.85,34.9,34.84,34.88,171400.0,30.5037,30.5475,30.495,30.53,171400.0
2014-06-06 14:30:00,34.87,34.91,34.85,34.88,436000.0,30.5212,30.5562,30.5037,30.53,436000.0
2014-06-06 15:00:00,34.88,34.95,34.85,34.95,485700.0,30.53,30.5913,30.5037,30.5913,485700.0
2014-06-06 15:30:00,34.94,34.98,34.92,34.94,978100.0,30.5825,30.6175,30.565,30.5825,978100.0
2014-06-09 09:30:00,34.83,34.96,34.63,34.7,839000.0,30.4862,30.6,30.3112,30.3724,839000.0
2014-06-09 10:00:00,34.7,34.74,34.6,34.63,424900.0,30.3724,30.4075,30.2849,30.3112,424900.0
2014-06-09 10:30:00,34.62,34.68,34.55,34.59,363200.0,30.3024,30.3549,30.2411,30.2762,363200.0
2014-06-09 11:00:00,34.6,34.7,34.57,34.68,363300.0,30.2849,30.3724,30.2587,30.3549,363300.0
2014-06-09 11:30:00,34.67,34.69,34.62,34.63,291700.0,30.3462,30.3637,30.3024,30.3112,291700.0
2014-06-09 12:00:00,34.63,34.64,34.56,34.57,390100.0,30.3112,30.3199,30.2499,30.2587,390100.0
2014-06-09 12:30:00,34.56,34.61,34.56,34.56,251700.0,30.2499,30.2937,30.2499,30.2499,251700.0
2014-06-09 13:00:00,34.56,34.57,34.52,34.54,290000.0,30.2499,30.2587,30.2149,30.2324,290000.0
2014-06-09 13:30:00,34.54,34.64,34.52,34.6,361400.0,30.2324,30.3199,30.2149,30.2849,361400.0
2014-06-09 14:00:00,34.6,34.63,34.54,34.56,330100.0,30.2849,30.3112,30.2324,30.2499,330100.0
2014-06-09 14:30:00,34.55,34.62,34.51,34.59,297800.0,30.2411,30.3024,30.2061,30.2762,297800.0
2014-06-09 15:00:00,34.6,34.65,34.58,34.64,280700.0,30.2849,30.3287,30.2674,30.3199,280700.0
2014-06-09 15:30:00,34.64,34.67,34.62,34.65,1092500.0,30.3199,30.3462,30.3024,30.3287,1092500.0
2014-06-10 09:30:00,34.54,34.68,34.51,34.53,698100.0,30.2324,30.3549,30.2061,30.2236,698100.0
2014-06-10 10:00:00,34.53,34.55,34.42,34.48,560700.0,30.2236,30.2411,30.1274,30.1799,560700.0
2014-06-10 10:30:00,34.49,34.52,34.35,34.38,552300.0,30.1886,30.2149,30.0661,30.0923,552300.0
2014-06-10 11:00:00,34.37,34.39,34.21,34.23,909100.0,30.0836,30.1011,29.9435,29.9611,909100.0
2014-06-10 11:30:00,34.22,34.25,34.1,34.2,780300.0,29.9523,29.9786,29.8473,29.9348,780300.0
2014-06-10 12:00:00,34.2,34.2,34.08,34.19,428700.0,29.9348,29.9348,29.8298,29.926,428700.0
2014-06-10 12:30:00,34.18,34.26,34.16,34.24,285600.0,29.9173,29.9873,29.8998,29.9698,285600.0
2014-06-10 13:00:00,34.23,34.24,34.15,34.15,280200.0,29.9611,29.9698,29.891,29.891,280200.0
2014-06-10 13:30:00,34.15,34.21,34.15,34.2,292500.0,29.891,29.9435,29.891,29.9348,292500.0
2014-06-10 14:00:00,34.2,34.29,34.19,34.28,335300.0,29.9348,30.0136,29.926,30.0048,335300.0
2014-06-10 14:30:00,34.27,34.41,34.27,34.38,462700.0,29.9961,30.1186,29.9961,30.0923,462700.0
2014-06-10 15:00:00,34.37,34.4,34.35,34.36,346700.0,30.0836,30.1099,30.0661,30.0748,346700.0
2014-06-10 15:30:00,34.37,34.41,34.31,34.37,1242400.0,30.0836,30.1186,30.0311,30.0836,1242400.0
2014-06-11 09:30:00,34.3,34.34,34.04,34.06,730300.0,30.0223,30.0573,29.7948,29.8123,730300.0
2014-06-11 10:00:00,34.07,34.07,33.96,34.01,644600.0,29.821,29.821,29.7247,29.7685,644600.0
2014-06-11 10:30:00,34.0,34.01,33.96,33.99,281100.0,29.7597,29.7685,29.7247,29.751,281100.0
2014-06-11 11:00:00,33.99,34.05,33.96,33.98,428100.0,29.751,29.8035,29.7247,29.7422,428100.0
2014-06-11 11:30:00,33.98,34.1,33.96,34.08,423600.0,29.7422,29.8473,29.7247,29.8298,423600.0
2014-06-11 12:00:00,34.09,34.09,34.0,34.01,265200.0,29.8385,29.8385,29.7597,29.7685,265200.0
2014-06-11 12:30:00,34.01,34.01,33.92,33.98,374800.0,29.7685,29.7685,29.6897,29.7422,374800.0
2014-06-11 13:00:00,33.98,34.0,33.92,34.0,240300.0,29.7422,29.7597,29.6897,29.7597,240300.0
2014-06-11 13:30:00,34.0,34.0,33.96,33.98,206100.0,29.7597,29.7597,29.7247,29.7422,206100.0
2014-06-11 14:00:00,33.98,34.05,33.95,34.03,235600.0,29.7422,29.8035,29.716,29.786,235600.0
2014-06-11 14:30:00,34.03,34.06,33.98,33.99,236700.0,29.786,29.8123,29.7422,29.751,236700.0
2014-06-11 15:00:00,33.98,34.07,33.98,34.03,470000.0,29.7422,29.821,29.7422,29.786,470000.0
2014-06-11 15:30:00,34.03,34.1,34.02,34.09,1112100.0,29.786,29.8473,29.7772,29.8385,1112100.0
2014-06-12 09:30:00,33.87,34.01,33.63,33.92,924000.0,29.646,29.7685,29.4359,29.6897,924000.0
2014-06-12 10:00:00,33.93,33.95,33.76,33.8,358300.0,29.6985,29.716,29.5497,29.5847,358300.0
2014-06-12 10:30:00,33.8,33.85,33.71,33.73,407600.0,29.5847,29.6284,29.5059,29.5234,407600.0
2014-06-12 11:00:00,33.74,33.77,33.7,33.72,298800.0,29.5322,29.5584,29.4972,29.5147,298800.0
2014-06-12 11:30:00,33.72,33.76,33.65,33.68,365100.0,29.5147,29.5497,29.4534,29.4796,365100.0
2014-06-12 12:00:00,33.67,33.75,33.59,33.66,346000.0,29.4709,29.5409,29.4009,29.4621,346000.0
2014-06-12 12:30:00,33.65,33.67,33.6,33.64,267100.0,29.4534,29.4709,29.4096,29.4446,267100.0
2014-06-12 13:00:00,33.64,33.69,33.61,33.65,335600.0,29.4446,29.4884,29.4184,29.4534,335600.0
2014-06-12 13:30:00,33.65,33.7,33.58,33.61,418700.0,29.4534,29.4972,29.3921,29.4184,418700.0
2014-06-12 14:00:00,33.6,33.61,33.54,33.55,413600.0,29.4096,29.4184,29.3571,29.3659,413600.0
2014-06-12 14:30:00,33.55,33.65,33.52,33.65,467400.0,29.3659,29.4534,29.3396,29.4534,467400.0
2014-06-12 15:00:00,33.65,33.66,33.55,33.62,413700.0,29.4534,29.4621,29.3659,29.4271,413700.0
2014-06-12 15:30:00,33.62,33.68,33.58,33.66,1042400.0,29.4271,29.4796,29.3921,29.4621,1042400.0
2014-06-13 09:30:00,33.56,33.93,33.39,33.9,778500.0,29.3746,29.6985,29.2258,29.6722,778500.0
2014-06-13 10:00:00,33.89,33.96,33.73,33.93,484700.0,29.6635,29.7247,29.5234,29.6985,484700.0
2014-06-13 10:30:00,33.94,34.0,33.9,33.99,398400.0,29.7072,29.7597,29.6722,29.751,398400.0
2014-06-13 11:00:00,34.0,34.01,33.88,33.93,266100.0,29.7597,29.7685,29.6547,29.6985,266100.0
2014-06-13 11:30:00,33.94,33.96,33.86,33.87,326900.0,29.7072,29.7247,29.6372,29.646,326900.0
2014-06-13 12:00:00,33.87,33.95,33.82,33.94,204500.0,29.646,29.716,29.6022,29.7072,204500.0
2014-06-13 12:30:00,33.94,34.0,33.92,33.98,273800.0,29.7072,29.7597,29.6897,29.7422,273800.0
2014-06-13 13:00:00,33.98,34.0,33.95,33.99,261800.0,29.7422,29.7597,29.716,29.751,261800.0
2014-06-13 13:30:00,34.0,34.0,33.96,33.99,217400.0,29.7597,29.7597,29.7247,29.751,217400.0
2014-06-13 14:00:00,33.99,34.0,33.97,34.0,291700.0,29.751,29.7597,29.7335,29.7597,291700.0
2014-06-13 14:30:00,34.0,34.0,33.98,34.0,195900.0,29.7597,29.7597,29.7422,29.7597,195900.0
2014-06-13 15:00:00,34.0,34.09,33.98,33.99,448000.0,29.7597,29.8385,29.7422,29.751,448000.0
2014-06-13 15:30:00,33.98,34.04,33.93,33.98,918200.0,29.7422,29.7948,29.6985,29.7422,918200.0
2014-06-16 09:30:00,34.05,34.07,33.86,33.98,445100.0,29.8035,29.821,29.6372,29.7422,445100.0
2014-06-16 10:00:00,33.98,34.07,33.94,34.02,371700.0,29.7422,29.821,29.7072,29.7772,371700.0
2014-06-16 10:30:00,34.03,34.09,33.97,33.97,285800.0,29.786,29.8385,29.7335,29.7335,285800.0
2014-06-16 11:00:00,33.98,34.0,33.88,33.9,277700.0,29.7422,29.7597,29.6547,29.6722,277700.0
2014-06-16 11:30:00,33.9,33.9,33.8,33.84,220000.0,29.6722,29.6722,29.5847,29.6197,220000.0
2014-06-16 12:00:00,33.83,33.96,33.82,33.95,167200.0,29.6109,29.7247,29.6022,29.716,167200.0
2014-06-16 12:30:00,33.94,34.04,33.94,34.03,169400.0,29.7072,29.7948,29.7072,29.786,169400.0
2014-06-16 13:00:00,34.03,34.1,33.99,34.07,127500.0,29.786,29.8473,29.751,29.821,127500.0
2014-06-16 13:30:00,34.07,34.1,33.99,34.02,172200.0,29.821,29.8473,29.751,29.7772,172200.0
2014-06-16 14:00:00,34.01,34.03,33.96,33.97,207300.0,29.7685,29.786,29.7247,29.7335,207300.0
2014-06-16 14:30:00,33.97,33.98,33.9,33.9,208900.0,29.7335,29.7422,29.6722,29.6722,208900.0
2014-06-16 15:00:00,33.91,33.99,33.88,33.96,294600.0,29.681,29.751,29.6547,29.7247,294600.0
2014-06-16 15:30:00,33.95,34.02,33.93,34.01,603800.0,29.716,29.7772,29.6985,29.7685,603800.0
2014-06-17 09:30:00,33.96,34.02,33.8,33.91,489200.0,29.7247,29.7772,29.5847,29.681,489200.0
2014-06-17 10:00:00,33.92,33.97,33.86,33.89,344800.0,29.6897,29.7335,29.6372,29.6635,344800.0
2014-06-17 10:30:00,33.89,34.01,33.88,33.97,412800.0,29.6635,29.7685,29.6547,29.7335,412800.0
2014-06-17 11:00:00,33.98,34.01,33.92,33.92,306600.0,29.7422,29.7685,29.6897,29.6897,306600.0
2014-06-17 11:30:00,33.93,34.01,33.93,34.01,229800.0,29.6985,29.7685,29.6985,29.7685,229800.0
2014-06-17 12:00:00,34.0,34.11,33.99,34.07,232000.0,29.7597,29.856,29.751,29.821,232000.0
2014-06-17 12:30:00,34.06,34.1,34.04,34.07,232200.0,29.8123,29.8473,29.7948,29.821,232200.0
2014-06-17 13:00:00,34.07,34.09,33.99,34.02,206800.0,29.821,29.8385,29.751,29.7772,206800.0
2014-06-17 13:30:00,34.02,34.08,34.01,34.07,178400.0,29.7772,29.8298,29.7685,29.821,178400.0
2014-06-17 14:00:00,34.06,34.08,34.03,34.06,194100.0,29.8123,29.8298,29.786,29.8123,194100.0
2014-06-17 14:30:00,34.06,34.11,34.04,34.05,229400.0,29.8123,29.856,29.7948,29.8035,229400.0
2014-06-17 15:00:00,34.06,34.08,34.03,34.05,545300.0,29.8123,29.8298,29.786,29.8035,545300.0
2014-06-17 15:30:00,34.04,34.06,33.98,34.05,960300.0,29.7948,29.8123,29.7422,29.8035,960300.0
2014-06-18 09:30:00,34.08,34.23,33.9,34.21,531200.0,29.8298,29.9611,29.6722,29.9435,531200.0
2014-06-18 10:00:00,34.22,34.25,34.11,34.13,542100.0,29.9523,29.9786,29.856,29.8735,542100.0
2014-06-18 10:30:00,34.13,34.23,34.11,34.19,418900.0,29.8735,29.9611,29.856,29.926,418900.0
2014-06-18 11:00:00,34.18,34.43,34.16,34.42,537400.0,29.9173,30.1361,29.8998,30.1274,537400.0
2014-06-18 11:30:00,34.42,34.49,34.37,34.45,447800.0,30.1274,30.1886,30.0836,30.1536,447800.0
2014-06-18 12:00:00,34.45,34.49,34.4,34.47,413900.0,30.1536,30.1886,30.1099,30.1711,413900.0
2014-06-18 12:30:00,34.46,34.51,34.46,34.5,263600.0,30.1624,30.2061,30.1624,30.1974,263600.0
2014-06-18 13:00:00,34.5,34.51,34.39,34.39,237200.0,30.1974,30.2061,30.1011,30.1011,237200.0
2014-06-18 13:30:00,34.39,34.49,34.32,34.41,512500.0,30.1011,30.1886,30.0398,30.1186,512500.0
2014-06-18 14:00:00,34.42,34.74,34.32,34.66,795500.0,30.1274,30.4075,30.0398,30.3374,795500.0
2014-06-18 14:30:00,34.67,34.78,34.62,34.66,488200.0,30.3462,30.4425,30.3024,30.3374,488200.0
2014-06-18 15:00:00,34.65,34.8,34.64,34.78,466800.0,30.3287,30.46,30.3199,30.4425,466800.0
2014-06-18 15:30:00,34.77,34.84,34.76,34.8,1112700.0,30.4337,30.495,30.425,30.46,1112700.0
2014-06-19 09:30:00,34.99,34.99,34.62,34.64,1014700.0,30.6263,30.6263,30.3024,30.3199,1014700.0
2014-06-19 10:00:00,34.64,34.76,34.58,34.6,440500.0,30.3199,30.425,30.2674,30.2849,440500.0
2014-06-19 10:30:00,34.59,34.71,34.57,34.62,350700.0,30.2762,30.3812,30.2587,30.3024,350700.0
2014-06-19 11:00:00,34.62,34.69,34.58,34.62,378300.0,30.3024,30.3637,30.2674,30.3024,378300.0
2014-06-19 11:30:00,34.62,34.75,34.56,34.75,445100.0,30.3024,30.4162,30.2499,30.4162,445100.0
2014-06-19 12:00:00,34.74,34.83,34.67,34.67,296400.0,30.4075,30.4862,30.3462,30.3462,296400.0
2014-06-19 12:30:00,34.67,34.77,34.65,34.66,274700.0,30.3462,30.4337,30.3287,30.3374,274700.0
2014-06-19 13:00:00,34.66,34.71,34.57,34.71,331300.0,30.3374,30.3812,30.2587,30.3812,331300.0
2014-06-19 13:30:00,34.71,34.71,34.65,34.69,373200.0,30.3812,30.3812,30.3287,30.3637,373200.0
2014-06-19 14:00:00,34.69,34.74,34.67,34.73,578300.0,30.3637,30.4075,30.3462,30.3987,578300.0
2014-06-19 14:30:00,34.72,34.76,34.71,34.72,449200.0,30.3899,30.425,30.3812,30.3899,449200.0
2014-06-19 15:00:00,34.72,34.73,34.68,34.7,517700.0,30.3899,30.3987,30.3549,30.3724,517700.0
2014-06-19 15:30:00,34.7,34.73,34.6,34.63,1245500.0,30.3724,30.3987,30.2849,30.3112,1245500.0
2014-06-20 09:30:00,34.56,34.75,34.36,34.58,1907700.0,30.2499,30.4162,30.0748,30.2674,1907700.0
2014-06-20 10:00:00,34.57,34.61,34.51,34.58,540900.0,30.2587,30.2937,30.2061,30.2674,540900.0
2014-06-20 10:30:00,34.58,34.62,34.53,34.55,625800.0,30.2674,30.3024,30.2236,30.2411,625800.0
2014-06-20 11:00:00,34.55,34.57,34.5,34.54,339400.0,30.2411,30.2587,30.1974,30.2324,339400.0
2014-06-20 11:30:00,34.54,34.65,34.51,34.64,417000.0,30.2324,30.3287,30.2061,30.3199,417000.0
2014-06-20 12:00:00,34.64,34.7,34.6,34.7,290200.0,30.3199,30.3724,30.2849,30.3724,290200.0
2014-06-20 12:30:00,34.7,34.73,34.63,34.65,253000.0,30.3724,30.3987,30.3112,30.3287,253000.0
2014-06-20 13:00:00,34.65,34.7,34.64,34.7,154400.0,30.3287,30.3724,30.3199,30.3724,154400.0
2014-06-20 13:30:00,34.7,34.7,34.65,34.66,195700.0,30.3724,30.3724,30.3287,30.3374,195700.0
2014-06-20 14:00:00,34.66,34.7,34.66,34.68,364900.0,30.3374,30.3724,30.3374,30.3549,364900.0
2014-06-20 14:30:00,34.68,34.7,34.64,34.69,293800.0,30.3549,30.3724,30.3199,30.3637,293800.0
2014-06-20 15:00:00,34.68,34.81,34.67,34.81,562500.0,30.3549,30.4687,30.3462,30.4687,562500.0
2014-06-20 15:30:00,34.81,34.91,34.79,34.86,1318500.0,30.4687,30.5562,30.4512,30.5125,1318500.0
2014-06-23 09:30:00,35.02,35.43,35.0,35.43,1581500.0,30.6525,31.0114,30.635,31.0114,1581500.0
2014-06-23 10:00:00,35.43,35.51,35.35,35.42,1110800.0,31.0114,31.0814,30.9414,31.0026,1110800.0
2014-06-23 10:30:00,35.43,35.49,35.42,35.47,730000.0,31.0114,31.0639,31.0026,31.0464,730000.0
2014-06-23 11:00:00,35.46,35.7,35.46,35.66,838700.0,31.0377,31.2477,31.0377,31.2127,838700.0
2014-06-23 11:30:00,35.66,35.72,35.57,35.65,633500.0,31.2127,31.2652,31.1339,31.204,633500.0
2014-06-23 12:00:00,35.65,35.82,35.64,35.82,660200.0,31.204,31.3528,31.1952,31.3528,660200.0
2014-06-23 12:30:00,35.82,36.02,35.81,35.88,1071900.0,31.3528,31.5278,31.344,31.4053,1071900.0
2014-06-23 13:00:00,35.88,35.92,35.76,35.9,587400.0,31.4053,31.4403,31.3002,31.4228,587400.0
2014-06-23 13:30:00,35.91,35.99,35.82,35.99,536700.0,31.4315,31.5016,31.3528,31.5016,536700.0
2014-06-23 14:00:00,35.98,36.12,35.98,36.02,921300.0,31.4928,31.6153,31.4928,31.5278,921300.0
2014-06-23 14:30:00,36.03,36.06,36.0,36.01,532500.0,31.5366,31.5628,31.5103,31.5191,532500.0
2014-06-23 15:00:00,36.01,36.03,35.93,36.0,749300.0,31.5191,31.5366,31.449,31.5103,749300.0
2014-06-23 15:30:00,36.0,36.08,35.98,36.04,2245900.0,31.5103,31.5803,31.4928,31.5453,2245900.0
2014-06-24 09:30:00,35.96,36.15,35.93,35.93,948700.0,31.4753,31.6416,31.449,31.449,948700.0
2014-06-24 10:00:00,35.94,36.11,35.93,36.11,814400.0,31.4578,31.6066,31.449,31.6066,814400.0
2014-06-24 10:30:00,36.1,36.14,35.98,36.06,402000.0,31.5978,31.6329,31.4928,31.5628,402000.0
2014-06-24 11:00:00,36.07,36.13,35.85,35.86,563100.0,31.5716,31.6241,31.379,31.3878,563100.0
2014-06-24 11:30:00,35.86,35.89,35.75,35.8,581900.0,31.3878,31.414,31.2915,31.3353,581900.0
2014-06-24 12:00:00,35.81,35.98,35.8,35.98,374200.0,31.344,31.4928,31.3353,31.4928,374200.0
2014-06-24 12:30:00,35.97,36.08,35.97,36.07,419300.0,31.4841,31.5803,31.4841,31.5716,419300.0
2014-06-24 13:00:00,36.07,36.07,35.86,35.88,420800.0,31.5716,31.5716,31.3878,31.4053,420800.0
2014-06-24 13:30:00,35.88,35.88,35.75,35.79,300600.0,31.4053,31.4053,31.2915,31.3265,300600.0
2014-06-24 14:00:00,35.78,35.88,35.78,35.79,486500.0,31.3177,31.4053,31.3177,31.3265,486500.0
2014-06-24 14:30:00,35.8,35.8,35.72,35.77,334200.0,31.3353,31.3353,31.2652,31.309,334200.0
2014-06-24 15:00:00,35.77,35.77,35.56,35.61,501000.0,31.309,31.309,31.1252,31.169,501000.0
2014-06-24 15:30:00,35.62,35.68,35.56,35.65,1423000.0,31.1777,31.2302,31.1252,31.204,1423000.0
2014-06-25 09:30:00,35.61,36.04,35.46,35.87,974000.0,31.169,31.5453,31.0377,31.3965,974000.0
2014-06-25 10:00:00,35.87,35.96,35.74,35.79,438700.0,31.3965,31.4753,31.2827,31.3265,438700.0
2014-06-25 10:30:00,35.8,35.88,35.7,35.85,253500.0,31.3353,31.4053,31.2477,31.379,253500.0
2014-06-25 11:00:00,35.85,35.89,35.69,35.78,390900.0,31.379,31.414,31.239,31.3177,390900.0
2014-06-25 11:30:00,35.79,35.85,35.7,35.8,323900.0,31.3265,31.379,31.2477,31.3353,323900.0
2014-06-25 12:00:00,35.79,35.84,35.72,35.81,215000.0,31.3265,31.3703,31.2652,31.344,215000.0
2014-06-25 12:30:00,35.82,35.85,35.79,35.85,178700.0,31.3528,31.379,31.3265,31.379,178700.0
2014-06-25 13:00:00,35.85,35.94,35.82,35.85,328100.0,31.379,31.4578,31.3528,31.379,328100.0
2014-06-25 13:30:00,35.85,35.9,35.78,35.87,483200.0,31.379,31.4228,31.3177,31.3965,483200.0
2014-06-25 14:00:00,35.86,35.87,35.79,35.84,314300.0,31.3878,31.3965,31.3265,31.3703,314300.0
2014-06-25 14:30:00,35.84,35.91,35.82,35.87,314700.0,31.3703,31.4315,31.3528,31.3965,314700.0
2014-06-25 15:00:00,35.87,35.87,35.79,35.79,266800.0,31.3965,31.3965,31.3265,31.3265,266800.0
2014-06-25 15:30:00,35.8,35.87,35.77,35.78,1421000.0,31.3353,31.3965,31.309,31.3177,1421000.0
2014-06-26 09:30:00,35.79,35.93,35.52,35.58,959700.0,31.3265,31.449,31.0902,31.1427,959700.0
2014-06-26 10:00:00,35.58,35.71,35.5,35.7,547600.0,31.1427,31.2565,31.0727,31.2477,547600.0
2014-06-26 10:30:00,35.7,35.72,35.6,35.71,265400.0,31.2477,31.2652,31.1602,31.2565,265400.0
2014-06-26 11:00:00,35.71,35.77,35.63,35.66,324400.0,31.2565,31.309,31.1865,31.2127,324400.0
2014-06-26 11:30:00,35.66,35.73,35.62,35.67,295800.0,31.2127,31.274,31.1777,31.2215,295800.0
2014-06-26 12:00:00,35.67,35.71,35.63,35.66,364900.0,31.2215,31.2565,31.1865,31.2127,364900.0
2014-06-26 12:30:00,35.65,35.7,35.62,35.62,306100.0,31.204,31.2477,31.1777,31.1777,306100.0
2014-06-26 13:00:00,35.62,35.63,35.48,35.54,735400.0,31.1777,31.1865,31.0552,31.1077,735400.0
2014-06-26 13:30:00,35.54,35.62,35.52,35.59,152700.0,31.1077,31.1777,31.0902,31.1514,152700.0
2014-06-26 14:00:00,35.58,35.58,35.5,35.55,171400.0,31.1427,31.1427,31.0727,31.1164,171400.0
2014-06-26 14:30:00,35.55,35.63,35.53,35.61,211000.0,31.1164,31.1865,31.0989,31.169,211000.0
2014-06-26 15:00:00,35.6,35.68,35.59,35.66,278200.0,31.1602,31.2302,31.1514,31.2127,278200.0
2014-06-26 15:30:00,35.66,35.73,35.64,35.69,796400.0,31.2127,31.274,31.1952,31.239,796400.0
2014-06-27 09:30:00,35.64,36.07,35.58,35.94,746600.0,31.1952,31.5716,31.1427,31.4578,746600.0
2014-06-27 10:00:00,35.93,36.08,35.9,36.0,1059700.0,31.449,31.5803,31.4228,31.5103,1059700.0
2014-06-27 10:30:00,35.99,36.14,35.95,36.11,734700.0,31.5016,31.6329,31.4665,31.6066,734700.0
2014-06-27 11:00:00,36.12,36.13,36.06,36.09,505700.0,31.6153,31.6241,31.5628,31.5891,505700.0
2014-06-27 11:30:00,36.1,36.12,36.09,36.12,370500.0,31.5978,31.6153,31.5891,31.6153,370500.0
2014-06-27 12:00:00,36.12,36.12,36.06,36.06,276400.0,31.6153,31.6153,31.5628,31.5628,276400.0
2014-06-27 12:30:00,36.06,36.07,35.98,35.99,271000.0,31.5628,31.5716,31.4928,31.5016,271000.0
2014-06-27 13:00:00,35.99,36.0,35.86,35.93,391600.0,31.5016,31.5103,31.3878,31.449,391600.0
2014-06-27 13:30:00,35.92,35.98,35.82,35.82,246900.0,31.4403,31.4928,31.3528,31.3528,246900.0
2014-06-27 14:00:00,35.82,35.87,35.7,35.7,331900.0,31.3528,31.3965,31.2477,31.2477,331900.0
2014-06-27 14:30:00,35.7,35.86,35.7,35.85,362100.0,31.2477,31.3878,31.2477,31.379,362100.0
2014-06-27 15:00:00,35.85,35.96,35.84,35.93,363200.0,31.379,31.4753,31.3703,31.449,363200.0
2014-06-27 15:30:00,35.93,36.08,35.92,36.06,1164900.0,31.449,31.5803,31.4403,31.5628,1164900.0
2014-06-30 09:30:00,35.98,35.98,35.66,35.87,912000.0,31.4928,31.4928,31.2127,31.3965,912000.0
2014-06-30 10:00:00,35.87,35.91,35.7,35.75,732700.0,31.3965,31.4315,31.2477,31.2915,732700.0
2014-06-30 10:30:00,35.76,35.84,35.69,35.81,645000.0,31.3002,31.3703,31.239,31.344,645000.0
2014-06-30 11:00:00,35.8,35.88,35.78,35.88,507000.0,31.3353,31.4053,31.3177,31.4053,507000.0
2014-06-30 11:30:00,35.88,36.01,35.85,36.01,412300.0,31.4053,31.5191,31.379,31.5191,412300.0
2014-06-30 12:00:00,36.01,36.31,36.01,36.31,1112600.0,31.5191,31.7817,31.5191,31.7817,1112600.0
2014-06-30 12:30:00,36.31,36.42,36.29,36.41,1161100.0,31.7817,31.8779,31.7641,31.8692,1161100.0
2014-06-30 13:00:00,36.41,36.41,36.34,36.36,471900.0,31.8692,31.8692,31.8079,31.8254,471900.0
2014-06-30 13:30:00,36.35,36.47,36.32,36.45,454200.0,31.8167,31.9217,31.7904,31.9042,454200.0
2014-06-30 14:00:00,36.44,36.5,36.4,36.44,680800.0,31.8954,31.948,31.8604,31.8954,680800.0
2014-06-30 14:30:00,36.44,36.47,36.38,36.39,342600.0,31.8954,31.9217,31.8429,31.8517,342600.0
2014-06-30 15:00:00,36.38,36.49,36.33,36.41,469900.0,31.8429,31.9392,31.7992,31.8692,469900.0
2014-06-30 15:30:00,36.41,36.51,36.36,36.49,1955800.0,31.8692,31.9567,31.8254,31.9392,1955800.0
2014-07-01 09:30:00,36.88,37.32,36.84,37.32,2237800.0,32.2806,32.6657,32.2456,32.6657,2237800.0
2014-07-01 10:00:00,37.31,37.32,37.06,37.06,1212100.0,32.6569,32.6657,32.4381,32.4381,1212100.0
2014-07-01 10:30:00,37.06,37.2,37.02,37.16,690900.0,32.4381,32.5607,32.4031,32.5256,690900.0
2014-07-01 11:00:00,37.17,37.19,37.06,37.15,562400.0,32.5344,32.5519,32.4381,32.5169,562400.0
2014-07-01 11:30:00,37.14,37.17,37.04,37.06,475200.0,32.5081,32.5344,32.4206,32.4381,475200.0
2014-07-01 12:00:00,37.07,37.15,37.02,37.04,540100.0,32.4469,32.5169,32.4031,32.4206,540100.0
2014-07-01 12:30:00,37.04,37.05,36.94,37.04,421700.0,32.4206,32.4294,32.3331,32.4206,421700.0
2014-07-01 13:00:00,37.04,37.16,37.03,37.09,577000.0,32.4206,32.5256,32.4119,32.4644,577000.0
2014-07-01 13:30:00,37.1,37.11,36.97,37.03,362800.0,32.4731,32.4819,32.3593,32.4119,362800.0
2014-07-01 14:00:00,37.03,37.09,37.01,37.02,380600.0,32.4119,32.4644,32.3944,32.4031,380600.0
2014-07-01 14:30:00,37.02,37.06,36.98,36.98,395200.0,32.4031,32.4381,32.3681,32.3681,395200.0
2014-07-01 15:00:00,36.98,37.08,36.98,37.05,603300.0,32.3681,32.4556,32.3681,32.4294,603300.0
2014-07-01 15:30:00,37.05,37.06,36.83,36.85,1338100.0,32.4294,32.4381,32.2368,32.2543,1338100.0
2014-07-02 09:30:00,37.03,37.37,36.99,37.33,1557900.0,32.4119,32.7095,32.3768,32.6744,1557900.0
2014-07-02 10:00:00,37.33,37.47,37.32,37.46,1109900.0,32.6744,32.797,32.6657,32.7882,1109900.0
2014-07-02 10:30:00,37.46,37.65,37.45,37.64,1108400.0,32.7882,32.9545,32.7795,32.9458,1108400.0
2014-07-02 11:00:00,37.64,37.7,37.63,37.65,732300.0,32.9458,32.9983,32.937,32.9545,732300.0
2014-07-02 11:30:00,37.65,37.72,37.65,37.67,501400.0,32.9545,33.0158,32.9545,32.972,501400.0
2014-07-02 12:00:00,37.66,37.87,37.66,37.86,866300.0,32.9633,33.1471,32.9633,33.1383,866300.0
2014-07-02 12:30:00,37.86,37.87,37.65,37.74,853900.0,33.1383,33.1471,32.9545,33.0333,853900.0
2014-07-02 13:00:00,37.74,37.78,37.69,37.75,438900.0,33.0333,33.0683,32.9895,33.0421,438900.0
2014-07-02 13:30:00,37.75,37.82,37.66,37.82,715200.0,33.0421,33.1033,32.9633,33.1033,715200.0
2014-07-02 14:00:00,37.81,37.99,37.81,37.95,991500.0,33.0946,33.2521,33.0946,33.2171,991500.0
2014-07-02 14:30:00,37.95,37.98,37.8,37.84,822000.0,33.2171,33.2434,33.0858,33.1208,822000.0
2014-07-02 15:00:00,37.84,37.89,37.8,37.83,942600.0,33.1208,33.1646,33.0858,33.1121,942600.0
2014-07-02 15:30:00,37.83,37.89,37.8,37.84,2314400.0,33.1121,33.1646,33.0858,33.1208,2314400.0
2014-07-03 09:30:00,38.16,38.37,38.04,38.22,2450700.0,33.4009,33.5847,33.2959,33.4534,2450700.0
2014-07-03 10:00:00,38.24,38.44,38.2,38.35,1424500.0,33.471,33.646,33.4359,33.5672,1424500.0
2014-07-03 10:30:00,38.36,38.55,38.33,38.49,1776200.0,33.576,33.7423,33.5497,33.6898,1776200.0
2014-07-03 11:00:00,38.49,38.53,38.41,38.47,758400.0,33.6898,33.7248,33.6198,33.6723,758400.0
2014-07-03 11:30:00,38.47,38.49,38.42,38.48,615600.0,33.6723,33.6898,33.6285,33.681,615600.0
2014-07-03 12:00:00,38.48,38.58,38.48,38.54,903300.0,33.681,33.7686,33.681,33.7335,903300.0
2014-07-03 12:30:00,38.54,38.59,38.5,38.51,2223800.0,33.7335,33.7773,33.6985,33.7073,2223800.0
2014-07-07 09:30:00,38.49,38.51,38.29,38.3,1828600.0,33.6898,33.7073,33.5147,33.5235,1828600.0
2014-07-07 10:00:00,38.3,38.55,38.29,38.51,2459800.0,33.5235,33.7423,33.5147,33.7073,2459800.0
2014-07-07 10:30:00,38.52,38.67,38.48,38.56,891300.0,33.716,33.8473,33.681,33.751,891300.0
2014-07-07 11:00:00,38.55,38.56,38.48,38.53,734800.0,33.7423,33.751,33.681,33.7248,734800.0
2014-07-07 11:30:00,38.53,38.6,38.46,38.46,478800.0,33.7248,33.7861,33.6635,33.6635,478800.0
2014-07-07 12:00:00,38.46,38.65,38.45,38.65,450200.0,33.6635,33.8298,33.6548,33.8298,450200.0
2014-07-07 12:30:00,38.64,38.66,38.59,38.62,373700.0,33.8211,33.8386,33.7773,33.8036,373700.0
2014-07-07 13:00:00,38.62,38.63,38.57,38.61,457200.0,33.8036,33.8123,33.7598,33.7948,457200.0
2014-07-07 13:30:00,38.61,38.7,38.59,38.69,467900.0,33.7948,33.8736,33.7773,33.8648,467900.0
2014-07-07 14:00:00,38.69,38.9,38.65,38.8,823100.0,33.8648,34.0486,33.8298,33.9611,823100.0
2014-07-07 14:30:00,38.79,38.82,38.68,38.71,728500.0,33.9524,33.9786,33.8561,33.8823,728500.0
2014-07-07 15:00:00,38.72,38.8,38.72,38.74,500600.0,33.8911,33.9611,33.8911,33.9086,500600.0
2014-07-07 15:30:00,38.73,38.74,38.64,38.68,1507800.0,33.8998,33.9086,33.8211,33.8561,1507800.0
2014-07-08 09:30:00,38.48,38.64,38.43,38.57,1582800.0,33.681,33.8211,33.6373,33.7598,1582800.0
2014-07-08 10:00:00,38.56,38.65,38.47,38.55,1206700.0,33.751,33.8298,33.6723,33.7423,1206700.0
2014-07-08 10:30:00,38.55,38.71,38.44,38.68,1042500.0,33.7423,33.8823,33.646,33.8561,1042500.0
2014-07-08 11:00:00,38.68,38.68,38.58,38.58,618800.0,33.8561,33.8561,33.7686,33.7686,618800.0
2014-07-08 11:30:00,38.57,38.66,38.55,38.62,580800.0,33.7598,33.8386,33.7423,33.8036,580800.0
2014-07-08 12:00:00,38.63,38.66,38.49,38.6,841600.0,33.8123,33.8386,33.6898,33.7861,841600.0
2014-07-08 12:30:00,38.6,38.7,38.56,38.68,572600.0,33.7861,33.8736,33.751,33.8561,572600.0
2014-07-08 13:00:00,38.69,38.77,38.66,38.76,556500.0,33.8648,33.9349,33.8386,33.9261,556500.0
2014-07-08 13:30:00,38.77,38.8,38.73,38.8,369000.0,33.9349,33.9611,33.8998,33.9611,369000.0
2014-07-08 14:00:00,38.8,38.85,38.78,38.82,461300.0,33.9611,34.0049,33.9436,33.9786,461300.0
2014-07-08 14:30:00,38.82,38.9,38.77,38.89,544700.0,33.9786,34.0486,33.9349,34.0399,544700.0
2014-07-08 15:00:00,38.89,38.9,38.79,38.8,790900.0,34.0399,34.0486,33.9524,33.9611,790900.0
2014-07-08 15:30:00,38.8,38.8,38.71,38.75,1290400.0,33.9611,33.9611,33.8823,33.9173,1290400.0
2014-07-09 09:30:00,38.95,39.16,38.87,39.14,1345000.0,34.0924,34.2762,34.0224,34.2587,1345000.0
2014-07-09 10:00:00,39.14,39.3,38.95,38.98,1069400.0,34.2587,34.3988,34.0924,34.1187,1069400.0
2014-07-09 10:30:00,39.0,39.06,38.87,38.9,731000.0,34.1362,34.1887,34.0224,34.0486,731000.0
2014-07-09 11:00:00,38.93,38.97,38.75,38.91,746600.0,34.0749,34.1099,33.9173,34.0574,746600.0
2014-07-09 11:30:00,38.91,39.0,38.9,38.93,484400.0,34.0574,34.1362,34.0486,34.0749,484400.0
2014-07-09 12:00:00,38.93,38.94,38.77,38.8,397300.0,34.0749,34.0837,33.9349,33.9611,397300.0
2014-07-09 12:30:00,38.81,38.88,38.78,38.84,332000.0,33.9699,34.0311,33.9436,33.9961,332000.0
2014-07-09 13:00:00,38.84,38.95,38.8,38.94,479600.0,33.9961,34.0924,33.9611,34.0837,479600.0
2014-07-09 13:30:00,38.94,39.04,38.93,39.02,445600.0,34.0837,34.1712,34.0749,34.1537,445600.0
2014-07-09 14:00:00,39.02,39.06,38.94,39.01,693600.0,34.1537,34.1887,34.0837,34.1449,693600.0
2014-07-09 14:30:00,39.02,39.15,38.99,39.1,509800.0,34.1537,34.2675,34.1274,34.2237,509800.0
2014-07-09 15:00:00,39.11,39.18,39.08,39.13,647600.0,34.2325,34.2937,34.2062,34.25,647600.0
2014-07-09 15:30:00,39.14,39.14,38.95,39.05,1837400.0,34.2587,34.2587,34.0924,34.1799,1837400.0
2014-07-10 09:30:00,38.77,38.95,38.54,38.66,1964000.0,33.9349,34.0924,33.7335,33.8386,1964000.0
2014-07-10 10:00:00,38.68,38.87,38.51,38.67,1378200.0,33.8561,34.0224,33.7073,33.8473,1378200.0
2014-07-10 10:30:00,38.68,38.88,38.62,38.87,666000.0,33.8561,34.0311,33.8036,34.0224,666000.0
2014-07-10 11:00:00,38.88,39.05,38.85,39.04,746000.0,34.0311,34.1799,34.0049,34.1712,746000.0
2014-07-10 11:30:00,39.04,39.16,39.01,39.14,828900.0,34.1712,34.2762,34.1449,34.2587,828900.0
2014-07-10 12:00:00,39.14,39.26,39.12,39.26,611100.0,34.2587,34.3637,34.2412,34.3637,611100.0
2014-07-10 12:30:00,39.26,39.3,39.15,39.2,440300.0,34.3637,34.3988,34.2675,34.3112,440300.0
2014-07-10 13:00:00,39.21,39.28,39.15,39.22,514700.0,34.32,34.3813,34.2675,34.3287,514700.0
2014-07-10 13:30:00,39.23,39.32,39.18,39.19,443300.0,34.3375,34.4163,34.2937,34.3025,443300.0
2014-07-10 14:00:00,39.19,39.29,39.16,39.21,516900.0,34.3025,34.39,34.2762,34.32,516900.0
2014-07-10 14:30:00,39.22,39.22,38.97,39.0,746600.0,34.3287,34.3287,34.1099,34.1362,746600.0
2014-07-10 15:00:00,39.01,39.01,38.89,38.9,722300.0,34.1449,34.1449,34.0399,34.0486,722300.0
2014-07-10 15:30:00,38.9,38.95,38.85,38.87,1831100.0,34.0486,34.0924,34.0049,34.0224,1831100.0
2014-07-11 09:30:00,38.63,38.74,38.43,38.66,1046000.0,34.0853,34.1823,33.9088,34.1117,1046000.0
2014-07-11 10:00:00,38.67,38.81,38.6,38.7,763300.0,34.1206,34.2441,34.0588,34.147,763300.0
2014-07-11 10:30:00,38.71,38.73,38.52,38.58,625700.0,34.1559,34.1735,33.9882,34.0412,625700.0
2014-07-11 11:00:00,38.59,38.59,38.31,38.4,1354000.0,34.05,34.05,33.8029,33.8823,1354000.0
2014-07-11 11:30:00,38.41,38.48,38.4,38.42,486000.0,33.8912,33.9529,33.8823,33.9,486000.0
2014-07-11 12:00:00,38.42,38.48,38.34,38.35,391400.0,33.9,33.9529,33.8294,33.8382,391400.0
2014-07-11 12:30:00,38.34,38.47,38.34,38.45,269800.0,33.8294,33.9441,33.8294,33.9265,269800.0
2014-07-11 13:00:00,38.46,38.57,38.45,38.55,406500.0,33.9353,34.0323,33.9265,34.0147,406500.0
2014-07-11 13:30:00,38.55,38.65,38.51,38.57,511700.0,34.0147,34.1029,33.9794,34.0323,511700.0
2014-07-11 14:00:00,38.57,38.6,38.55,38.56,249100.0,34.0323,34.0588,34.0147,34.0235,249100.0
2014-07-11 14:30:00,38.55,38.61,38.54,38.58,268000.0,34.0147,34.0676,34.0059,34.0412,268000.0
2014-07-11 15:00:00,38.58,38.67,38.58,38.66,380000.0,34.0412,34.1206,34.0412,34.1117,380000.0
2014-07-11 15:30:00,38.66,38.76,38.61,38.72,1399000.0,34.1117,34.2,34.0676,34.1647,1399000.0
2014-07-14 09:30:00,38.63,38.73,38.51,38.54,730200.0,34.0853,34.1735,33.9794,34.0059,730200.0
2014-07-14 10:00:00,38.54,38.69,38.52,38.66,593500.0,34.0059,34.1382,33.9882,34.1117,593500.0
2014-07-14 10:30:00,38.66,38.7,38.59,38.63,674300.0,34.1117,34.147,34.05,34.0853,674300.0
2014-07-14 11:00:00,38.63,38.7,38.59,38.61,352200.0,34.0853,34.147,34.05,34.0676,352200.0
2014-07-14 11:30:00,38.62,38.63,38.53,38.6,377400.0,34.0765,34.0853,33.997,34.0588,377400.0
2014-07-14 12:00:00,38.6,38.62,38.56,38.62,266300.0,34.0588,34.0765,34.0235,34.0765,266300.0
2014-07-14 12:30:00,38.62,38.68,38.52,38.52,467600.0,34.0765,34.1294,33.9882,33.9882,467600.0
2014-07-14 13:00:00,38.53,38.64,38.52,38.63,232600.0,33.997,34.0941,33.9882,34.0853,232600.0
2014-07-14 13:30:00,38.63,38.67,38.57,38.67,257000.0,34.0853,34.1206,34.0323,34.1206,257000.0
2014-07-14 14:00:00,38.67,38.69,38.62,38.65,290900.0,34.1206,34.1382,34.0765,34.1029,290900.0
2014-07-14 14:30:00,38.66,38.72,38.65,38.72,270100.0,34.1117,34.1647,34.1029,34.1647,270100.0
2014-07-14 15:00:00,38.72,38.72,38.65,38.71,355900.0,34.1647,34.1647,34.1029,34.1559,355900.0
2014-07-14 15:30:00,38.71,38.72,38.69,38.69,713300.0,34.1559,34.1647,34.1382,34.1382,713300.0
2014-07-15 09:30:00,38.65,38.87,38.58,38.61,725400.0,34.1029,34.297,34.0412,34.0676,725400.0
2014-07-15 10:00:00,38.62,38.71,38.53,38.54,1003800.0,34.0765,34.1559,33.997,34.0059,1003800.0
2014-07-15 10:30:00,38.55,38.61,38.22,38.23,1172300.0,34.0147,34.0676,33.7235,33.7323,1172300.0
2014-07-15 11:00:00,38.24,38.3,38.15,38.25,800900.0,33.7412,33.7941,33.6617,33.75,800900.0
2014-07-15 11:30:00,38.25,38.27,38.06,38.07,844600.0,33.75,33.7676,33.5823,33.5912,844600.0
2014-07-15 12:00:00,38.06,38.18,38.0,38.18,667800.0,33.5823,33.6882,33.5294,33.6882,667800.0
2014-07-15 12:30:00,38.18,38.19,38.08,38.09,419500.0,33.6882,33.697,33.6,33.6088,419500.0
2014-07-15 13:00:00,38.08,38.23,38.06,38.14,370500.0,33.6,33.7323,33.5823,33.6529,370500.0
2014-07-15 13:30:00,38.14,38.22,38.13,38.17,398400.0,33.6529,33.7235,33.6441,33.6794,398400.0
2014-07-15 14:00:00,38.16,38.29,38.15,38.24,327300.0,33.6706,33.7853,33.6617,33.7412,327300.0
2014-07-15 14:30:00,38.24,38.28,38.17,38.26,367900.0,33.7412,33.7765,33.6794,33.7588,367900.0
2014-07-15 15:00:00,38.26,38.27,38.14,38.16,425600.0,33.7588,33.7676,33.6529,33.6706,425600.0
2014-07-15 15:30:00,38.16,38.32,38.16,38.29,1516600.0,33.6706,33.8117,33.6706,33.7853,1516600.0
2014-07-16 09:30:00,38.62,38.9,38.62,38.88,1065400.0,34.0765,34.3235,34.0765,34.3059,1065400.0
2014-07-16 10:00:00,38.88,39.0,38.88,38.92,940700.0,34.3059,34.4117,34.3059,34.3412,940700.0
2014-07-16 10:30:00,38.91,38.92,38.68,38.8,714300.0,34.3323,34.3412,34.1294,34.2353,714300.0
2014-07-16 11:00:00,38.8,38.87,38.76,38.87,369800.0,34.2353,34.297,34.2,34.297,369800.0
2014-07-16 11:30:00,38.87,38.87,38.68,38.76,735900.0,34.297,34.297,34.1294,34.2,735900.0
2014-07-16 12:00:00,38.77,38.88,38.72,38.85,419200.0,34.2088,34.3059,34.1647,34.2794,419200.0
2014-07-16 12:30:00,38.86,38.87,38.8,38.85,357200.0,34.2882,34.297,34.2353,34.2794,357200.0
2014-07-16 13:00:00,38.86,38.88,38.83,38.83,407700.0,34.2882,34.3059,34.2617,34.2617,407700.0
2014-07-16 13:30:00,38.83,38.83,38.68,38.75,277700.0,34.2617,34.2617,34.1294,34.1912,277700.0
2014-07-16 14:00:00,38.75,38.83,38.75,38.82,265100.0,34.1912,34.2617,34.1912,34.2529,265100.0
2014-07-16 14:30:00,38.82,38.86,38.79,38.8,253200.0,34.2529,34.2882,34.2265,34.2353,253200.0
2014-07-16 15:00:00,38.81,38.85,38.75,38.85,400200.0,34.2441,34.2794,34.1912,34.2794,400200.0
2014-07-16 15:30:00,38.84,38.85,38.81,38.83,1165000.0,34.2706,34.2794,34.2441,34.2617,1165000.0
2014-07-17 09:30:00,38.6,38.8,38.33,38.77,975000.0,34.0588,34.2353,33.8206,34.2088,975000.0
2014-07-17 10:00:00,38.77,38.84,38.68,38.79,387200.0,34.2088,34.2706,34.1294,34.2265,387200.0
2014-07-17 10:30:00,38.79,38.83,38.58,38.61,326300.0,34.2265,34.2617,34.0412,34.0676,326300.0
2014-07-17 11:00:00,38.61,38.62,38.39,38.45,690600.0,34.0676,34.0765,33.8735,33.9265,690600.0
2014-07-17 11:30:00,38.44,38.66,38.43,38.66,438000.0,33.9176,34.1117,33.9088,34.1117,438000.0
2014-07-17 12:00:00,38.66,38.71,38.58,38.65,501400.0,34.1117,34.1559,34.0412,34.1029,501400.0
2014-07-17 12:30:00,38.66,38.68,38.62,38.67,228000.0,34.1117,34.1294,34.0765,34.1206,228000.0
2014-07-17 13:00:00,38.67,38.73,38.62,38.65,413600.0,34.1206,34.1735,34.0765,34.1029,413600.0
2014-07-17 13:30:00,38.66,38.7,38.58,38.64,263100.0,34.1117,34.147,34.0412,34.0941,263100.0
2014-07-17 14:00:00,38.64,38.65,38.49,38.52,731800.0,34.0941,34.1029,33.9617,33.9882,731800.0
2014-07-17 14:30:00,38.53,38.64,38.51,38.56,514200.0,33.997,34.0941,33.9794,34.0235,514200.0
2014-07-17 15:00:00,38.57,38.58,38.52,38.58,1068800.0,34.0323,34.0412,33.9882,34.0412,1068800.0
2014-07-17 15:30:00,38.58,38.58,38.4,38.51,1988700.0,34.0412,34.0412,33.8823,33.9794,1988700.0
2014-07-18 09:30:00,38.55,38.61,38.26,38.4,1320100.0,34.0147,34.0676,33.7588,33.8823,1320100.0
2014-07-18 10:00:00,38.4,38.55,38.37,38.42,846900.0,33.8823,34.0147,33.8559,33.9,846900.0
2014-07-18 10:30:00,38.41,38.49,38.38,38.41,756000.0,33.8912,33.9617,33.8647,33.8912,756000.0
2014-07-18 11:00:00,38.4,38.42,38.29,38.32,482000.0,33.8823,33.9,33.7853,33.8117,482000.0
2014-07-18 11:30:00,38.32,38.38,38.25,38.25,290300.0,33.8117,33.8647,33.75,33.75,290300.0
2014-07-18 12:00:00,38.26,38.32,38.25,38.26,318000.0,33.7588,33.8117,33.75,33.7588,318000.0
2014-07-18 12:30:00,38.27,38.28,38.21,38.22,218900.0,33.7676,33.7765,33.7147,33.7235,218900.0
2014-07-18 13:00:00,38.22,38.23,38.15,38.17,392100.0,33.7235,33.7323,33.6617,33.6794,392100.0
2014-07-18 13:30:00,38.17,38.25,38.17,38.24,393000.0,33.6794,33.75,33.6794,33.7412,393000.0
2014-07-18 14:00:00,38.23,38.23,38.12,38.2,467200.0,33.7323,33.7323,33.6353,33.7059,467200.0
2014-07-18 14:30:00,38.2,38.31,38.19,38.3,619900.0,33.7059,33.8029,33.697,33.7941,619900.0
2014-07-18 15:00:00,38.31,38.38,38.27,38.36,615700.0,33.8029,33.8647,33.7676,33.847,615700.0
2014-07-18 15:30:00,38.35,38.38,38.3,38.35,1094700.0,33.8382,33.8647,33.7941,33.8382,1094700.0
2014-07-21 09:30:00,38.3,38.54,38.27,38.47,1095500.0,33.7941,34.0059,33.7676,33.9441,1095500.0
2014-07-21 10:00:00,38.47,38.59,38.41,38.58,1238900.0,33.9441,34.05,33.8912,34.0412,1238900.0
2014-07-21 10:30:00,38.57,38.57,38.44,38.46,645700.0,34.0323,34.0323,33.9176,33.9353,645700.0
2014-07-21 11:00:00,38.45,38.54,38.42,38.5,328100.0,33.9265,34.0059,33.9,33.9706,328100.0
2014-07-21 11:30:00,38.49,38.51,38.41,38.48,232700.0,33.9617,33.9794,33.8912,33.9529,232700.0
2014-07-21 12:00:00,38.49,38.64,38.47,38.61,293000.0,33.9617,34.0941,33.9441,34.0676,293000.0
2014-07-21 12:30:00,38.6,38.61,38.55,38.59,124700.0,34.0588,34.0676,34.0147,34.05,124700.0
2014-07-21 13:00:00,38.59,38.73,38.57,38.73,177800.0,34.05,34.1735,34.0323,34.1735,177800.0
2014-07-21 13:30:00,38.73,38.75,38.67,38.73,259800.0,34.1735,34.1912,34.1206,34.1735,259800.0
2014-07-21 14:00:00,38.73,38.73,38.62,38.64,185000.0,34.1735,34.1735,34.0765,34.0941,185000.0
2014-07-21 14:30:00,38.63,38.7,38.62,38.66,278100.0,34.0853,34.147,34.0765,34.1117,278100.0
2014-07-21 15:00:00,38.66,38.71,38.62,38.69,274200.0,34.1117,34.1559,34.0765,34.1382,274200.0
2014-07-21 15:30:00,38.68,38.7,38.58,38.66,896000.0,34.1294,34.147,34.0412,34.1117,896000.0
2014-07-22 09:30:00,38.91,39.04,38.76,38.93,1029300.0,34.3323,34.447,34.2,34.35,1029300.0
2014-07-22 10:00:00,38.94,38.98,38.74,38.76,777600.0,34.3588,34.3941,34.1823,34.2,777600.0
2014-07-22 10:30:00,38.76,38.79,38.67,38.75,553800.0,34.2,34.2265,34.1206,34.1912,553800.0
2014-07-22 11:00:00,38.75,38.92,38.72,38.9,693400.0,34.1912,34.3412,34.1647,34.3235,693400.0
2014-07-22 11:30:00,38.9,38.93,38.83,38.88,406200.0,34.3235,34.35,34.2617,34.3059,406200.0
2014-07-22 12:00:00,38.89,38.96,38.82,38.83,372800.0,34.3147,34.3765,34.2529,34.2617,372800.0
2014-07-22 12:30:00,38.82,38.96,38.82,38.93,733700.0,34.2529,34.3765,34.2529,34.35,733700.0
2014-07-22 13:00:00,38.93,39.01,38.89,38.98,536600.0,34.35,34.4206,34.3147,34.3941,536600.0
2014-07-22 13:30:00,38.98,39.0,38.94,38.95,531500.0,34.3941,34.4117,34.3588,34.3676,531500.0
2014-07-22 14:00:00,38.96,38.97,38.9,38.95,421200.0,34.3765,34.3853,34.3235,34.3676,421200.0
2014-07-22 14:30:00,38.95,38.98,38.83,38.85,468200.0,34.3676,34.3941,34.2617,34.2794,468200.0
2014-07-22 15:00:00,38.85,38.92,38.8,38.84,591800.0,34.2794,34.3412,34.2353,34.2706,591800.0
2014-07-22 15:30:00,38.84,38.85,38.67,38.72,1619600.0,34.2706,34.2794,34.1206,34.1647,1619600.0
2014-07-23 09:30:00,38.7,39.05,38.28,38.52,1425800.0,34.147,34.4559,33.7765,33.9882,1425800.0
2014-07-23 10:00:00,38.53,38.88,38.52,38.82,1011100.0,33.997,34.3059,33.9882,34.2529,1011100.0
2014-07-23 10:30:00,38.82,39.05,38.74,38.99,869500.0,34.2529,34.4559,34.1823,34.4029,869500.0
2014-07-23 11:00:00,38.99,39.0,38.69,38.75,946200.0,34.4029,34.4117,34.1382,34.1912,946200.0
2014-07-23 11:30:00,38.75,38.82,38.61,38.7,674600.0,34.1912,34.2529,34.0676,34.147,674600.0
2014-07-23 12:00:00,38.7,38.81,38.61,38.81,499000.0,34.147,34.2441,34.0676,34.2441,499000.0
2014-07-23 12:30:00,38.81,38.88,38.77,38.79,549300.0,34.2441,34.3059,34.2088,34.2265,549300.0
2014-07-23 13:00:00,38.79,38.84,38.7,38.84,395100.0,34.2265,34.2706,34.147,34.2706,395100.0
2014-07-23 13:30:00,38.84,38.84,38.78,38.8,175000.0,34.2706,34.2706,34.2176,34.2353,175000.0
2014-07-23 14:00:00,38.79,38.81,38.78,38.79,335700.0,34.2265,34.2441,34.2176,34.2265,335700.0
2014-07-23 14:30:00,38.79,38.8,38.78,38.78,409200.0,34.2265,34.2353,34.2176,34.2176,409200.0
2014-07-23 15:00:00,38.79,38.79,38.62,38.67,1299000.0,34.2265,34.2265,34.0765,34.1206,1299000.0
2014-07-23 15:30:00,38.66,38.68,38.46,38.56,1880500.0,34.1117,34.1294,33.9353,34.0235,1880500.0
2014-07-24 09:30:00,38.12,38.14,37.3,37.87,3060300.0,33.6353,33.6529,32.9117,33.4147,3060300.0
2014-07-24 10:00:00,37.87,37.89,37.51,37.56,1104600.0,33.4147,33.4323,33.097,33.1412,1104600.0
2014-07-24 10:30:00,37.56,37.82,37.55,37.79,846200.0,33.1412,33.3706,33.1323,33.3441,846200.0
2014-07-24 11:00:00,37.78,37.78,37.61,37.75,1048500.0,33.3353,33.3353,33.1853,33.3088,1048500.0
2014-07-24 11:30:00,37.74,37.76,37.68,37.69,758000.0,33.3,33.3176,33.247,33.2559,758000.0
2014-07-24 12:00:00,37.69,37.84,37.68,37.79,667500.0,33.2559,33.3882,33.247,33.3441,667500.0
2014-07-24 12:30:00,37.79,37.8,37.62,37.63,434500.0,33.3441,33.3529,33.1941,33.2029,434500.0
2014-07-24 13:00:00,37.63,37.69,37.61,37.66,438500.0,33.2029,33.2559,33.1853,33.2294,438500.0
2014-07-24 13:30:00,37.66,37.67,37.54,37.54,700000.0,33.2294,33.2382,33.1235,33.1235,700000.0
2014-07-24 14:00:00,37.54,37.55,37.41,37.45,899500.0,33.1235,33.1323,33.0088,33.0441,899500.0
2014-07-24 14:30:00,37.45,37.46,37.32,37.41,559000.0,33.0441,33.0529,32.9294,33.0088,559000.0
2014-07-24 15:00:00,37.42,37.42,37.3,37.32,678300.0,33.0176,33.0176,32.9117,32.9294,678300.0
2014-07-24 15:30:00,37.32,37.58,37.3,37.53,2469500.0,32.9294,33.1588,32.9117,33.1147,2469500.0
2014-07-25 09:30:00,37.41,37.77,37.35,37.77,1624500.0,33.0088,33.3265,32.9559,33.3265,1624500.0
2014-07-25 10:00:00,37.77,37.94,37.69,37.88,953100.0,33.3265,33.4765,33.2559,33.4235,953100.0
2014-07-25 10:30:00,37.89,37.97,37.84,37.84,987700.0,33.4323,33.5029,33.3882,33.3882,987700.0
2014-07-25 11:00:00,37.85,37.99,37.82,37.99,508800.0,33.397,33.5206,33.3706,33.5206,508800.0
2014-07-25 11:30:00,37.99,38.12,37.97,38.0,808300.0,33.5206,33.6353,33.5029,33.5294,808300.0
2014-07-25 12:00:00,37.99,38.05,37.91,38.04,379100.0,33.5206,33.5735,33.45,33.5647,379100.0
2014-07-25 12:30:00,38.05,38.22,38.0,38.17,665200.0,33.5735,33.7235,33.5294,33.6794,665200.0
2014-07-25 13:00:00,38.18,38.2,38.08,38.09,398400.0,33.6882,33.7059,33.6,33.6088,398400.0
2014-07-25 13:30:00,38.09,38.09,37.94,37.97,433400.0,33.6088,33.6088,33.4765,33.5029,433400.0
2014-07-25 14:00:00,37.97,38.1,37.93,38.03,535700.0,33.5029,33.6176,33.4676,33.5559,535700.0
2014-07-25 14:30:00,38.03,38.05,37.98,38.01,410300.0,33.5559,33.5735,33.5117,33.5382,410300.0
2014-07-25 15:00:00,38.01,38.05,37.9,37.98,611100.0,33.5382,33.5735,33.4412,33.5117,611100.0
2014-07-25 15:30:00,37.97,38.02,37.9,37.97,1654300.0,33.5029,33.547,33.4412,33.5029,1654300.0
2014-07-28 09:30:00,38.05,38.2,37.92,37.97,749500.0,33.5735,33.7059,33.4588,33.5029,749500.0
2014-07-28 10:00:00,37.97,37.97,37.72,37.75,516800.0,33.5029,33.5029,33.2823,33.3088,516800.0
2014-07-28 10:30:00,37.76,37.86,37.72,37.79,427700.0,33.3176,33.4059,33.2823,33.3441,427700.0
2014-07-28 11:00:00,37.8,38.0,37.76,37.99,354000.0,33.3529,33.5294,33.3176,33.5206,354000.0
2014-07-28 11:30:00,37.99,38.0,37.93,37.95,286000.0,33.5206,33.5294,33.4676,33.4853,286000.0
2014-07-28 12:00:00,37.95,37.99,37.87,37.88,191600.0,33.4853,33.5206,33.4147,33.4235,191600.0
2014-07-28 12:30:00,37.88,37.89,37.83,37.87,272800.0,33.4235,33.4323,33.3794,33.4147,272800.0
2014-07-28 13:00:00,37.87,37.97,37.85,37.97,289600.0,33.4147,33.5029,33.397,33.5029,289600.0
2014-07-28 13:30:00,37.97,38.03,37.94,38.01,401800.0,33.5029,33.5559,33.4765,33.5382,401800.0
2014-07-28 14:00:00,38.01,38.05,37.99,38.01,533100.0,33.5382,33.5735,33.5206,33.5382,533100.0
2014-07-28 14:30:00,38.02,38.03,37.99,38.01,477300.0,33.547,33.5559,33.5206,33.5382,477300.0
2014-07-28 15:00:00,38.02,38.09,38.0,38.01,637100.0,33.547,33.6088,33.5294,33.5382,637100.0
2014-07-28 15:30:00,38.01,38.07,37.99,38.07,1703300.0,33.5382,33.5912,33.5206,33.5912,1703300.0
2014-07-29 09:30:00,38.04,38.26,37.88,38.15,915100.0,33.5647,33.7588,33.4235,33.6617,915100.0
2014-07-29 10:00:00,38.15,38.15,38.01,38.06,616400.0,33.6617,33.6617,33.5382,33.5823,616400.0
2014-07-29 10:30:00,38.06,38.09,37.97,38.0,649400.0,33.5823,33.6088,33.5029,33.5294,649400.0
2014-07-29 11:00:00,38.01,38.06,37.98,38.02,424600.0,33.5382,33.5823,33.5117,33.547,424600.0
2014-07-29 11:30:00,38.02,38.02,37.96,38.0,513400.0,33.547,33.547,33.4941,33.5294,513400.0
2014-07-29 12:00:00,38.0,38.2,37.99,38.13,387700.0,33.5294,33.7059,33.5206,33.6441,387700.0
2014-07-29 12:30:00,38.14,38.24,38.1,38.2,403200.0,33.6529,33.7412,33.6176,33.7059,403200.0
2014-07-29 13:00:00,38.2,38.25,38.15,38.24,344400.0,33.7059,33.75,33.6617,33.7412,344400.0
2014-07-29 13:30:00,38.23,38.24,38.15,38.16,277100.0,33.7323,33.7412,33.6617,33.6706,277100.0
2014-07-29 14:00:00,38.17,38.21,38.08,38.16,486600.0,33.6794,33.7147,33.6,33.6706,486600.0
2014-07-29 14:30:00,38.16,38.18,38.07,38.08,276100.0,33.6706,33.6882,33.5912,33.6,276100.0
2014-07-29 15:00:00,38.08,38.11,38.01,38.01,389900.0,33.6,33.6265,33.5382,33.5382,389900.0
2014-07-29 15:30:00,38.01,38.02,37.9,37.91,1207600.0,33.5382,33.547,33.4412,33.45,1207600.0
2014-07-30 09:30:00,38.09,38.22,37.96,38.02,592800.0,33.6088,33.7235,33.4941,33.547,592800.0
2014-07-30 10:00:00,38.01,38.01,37.84,37.96,418400.0,33.5382,33.5382,33.3882,33.4941,418400.0
2014-07-30 10:30:00,37.96,37.98,37.74,37.8,503700.0,33.4941,33.5117,33.3,33.3529,503700.0
2014-07-30 11:00:00,37.8,37.81,37.67,37.76,395400.0,33.3529,33.3617,33.2382,33.3176,395400.0
2014-07-30 11:30:00,37.77,37.8,37.7,37.7,263700.0,33.3265,33.3529,33.2647,33.2647,263700.0
2014-07-30 12:00:00,37.71,37.78,37.68,37.75,291200.0,33.2735,33.3353,33.247,33.3088,291200.0
2014-07-30 12:30:00,37.75,37.79,37.71,37.76,153600.0,33.3088,33.3441,33.2735,33.3176,153600.0
2014-07-30 13:00:00,37.76,37.8,37.71,37.75,231500.0,33.3176,33.3529,33.2735,33.3088,231500.0
2014-07-30 13:30:00,37.75,37.83,37.75,37.82,331600.0,33.3088,33.3794,33.3088,33.3706,331600.0
2014-07-30 14:00:00,37.81,38.03,37.73,37.98,651400.0,33.3617,33.5559,33.2912,33.5117,651400.0
2014-07-30 14:30:00,37.98,37.99,37.84,37.87,325800.0,33.5117,33.5206,33.3882,33.4147,325800.0
2014-07-30 15:00:00,37.86,37.87,37.74,37.79,323700.0,33.4059,33.4147,33.3,33.3441,323700.0
2014-07-30 15:30:00,37.8,37.94,37.8,37.89,961300.0,33.3529,33.4765,33.3529,33.4323,961300.0
2014-07-31 09:30:00,37.51,37.7,37.3,37.6,857400.0,33.097,33.2647,32.9117,33.1765,857400.0
2014-07-31 10:00:00,37.61,37.77,37.56,37.57,453400.0,33.1853,33.3265,33.1412,33.15,453400.0
2014-07-31 10:30:00,37.58,37.67,37.41,37.43,672200.0,33.1588,33.2382,33.0088,33.0265,672200.0
2014-07-31 11:00:00,37.43,37.52,37.38,37.48,350300.0,33.0265,33.1059,32.9823,33.0706,350300.0
2014-07-31 11:30:00,37.48,37.48,37.15,37.18,603000.0,33.0706,33.0706,32.7794,32.8059,603000.0
2014-07-31 12:00:00,37.18,37.22,37.14,37.18,361700.0,32.8059,32.8412,32.7706,32.8059,361700.0
2014-07-31 12:30:00,37.18,37.3,37.16,37.25,221200.0,32.8059,32.9117,32.7882,32.8676,221200.0
2014-07-31 13:00:00,37.25,37.34,37.24,37.32,371800.0,32.8676,32.947,32.8588,32.9294,371800.0
2014-07-31 13:30:00,37.32,37.48,37.3,37.46,522800.0,32.9294,33.0706,32.9117,33.0529,522800.0
2014-07-31 14:00:00,37.45,37.5,37.35,37.38,522500.0,33.0441,33.0882,32.9559,32.9823,522500.0
2014-07-31 14:30:00,37.39,37.39,37.2,37.2,316000.0,32.9912,32.9912,32.8235,32.8235,316000.0
2014-07-31 15:00:00,37.2,37.33,37.17,37.23,547600.0,32.8235,32.9382,32.797,32.85,547600.0
2014-07-31 15:30:00,37.23,37.31,37.22,37.23,1214000.0,32.85,32.9206,32.8412,32.85,1214000.0
2014-08-01 09:30:00,37.12,37.42,36.78,37.26,1292500.0,32.7529,33.0176,32.4529,32.8765,1292500.0
2014-08-01 10:00:00,37.26,37.38,36.99,37.07,610200.0,32.8765,32.9823,32.6382,32.7088,610200.0
2014-08-01 10:30:00,37.07,37.12,36.85,36.9,657000.0,32.7088,32.7529,32.5147,32.5588,657000.0
2014-08-01 11:00:00,36.9,36.94,36.65,36.71,808700.0,32.5588,32.5941,32.3382,32.3912,808700.0
2014-08-01 11:30:00,36.7,36.72,36.48,36.52,915600.0,32.3823,32.4,32.1882,32.2235,915600.0
2014-08-01 12:00:00,36.53,36.64,36.48,36.55,742100.0,32.2323,32.3294,32.1882,32.25,742100.0
2014-08-01 12:30:00,36.55,36.6,36.47,36.54,439500.0,32.25,32.2941,32.1794,32.2412,439500.0
2014-08-01 13:00:00,36.54,36.7,36.47,36.7,484600.0,32.2412,32.3823,32.1794,32.3823,484600.0
2014-08-01 13:30:00,36.7,36.8,36.63,36.8,382800.0,32.3823,32.4706,32.3206,32.4706,382800.0
2014-08-01 14:00:00,36.79,36.87,36.76,36.82,445000.0,32.4617,32.5323,32.4353,32.4882,445000.0
2014-08-01 14:30:00,36.82,36.88,36.75,36.8,297200.0,32.4882,32.5412,32.4265,32.4706,297200.0
2014-08-01 15:00:00,36.79,36.87,36.76,36.77,403600.0,32.4617,32.5323,32.4353,32.4441,403600.0
2014-08-01 15:30:00,36.77,36.82,36.71,36.79,1159900.0,32.4441,32.4882,32.3912,32.4617,1159900.0
2014-08-04 09:30:00,37.03,37.16,36.92,37.13,708000.0,32.6735,32.7882,32.5765,32.7617,708000.0
2014-08-04 10:00:00,37.12,37.15,37.02,37.02,424600.0,32.7529,32.7794,32.6647,32.6647,424600.0
2014-08-04 10:30:00,37.02,37.09,36.9,36.92,274100.0,32.6647,32.7265,32.5588,32.5765,274100.0
2014-08-04 11:00:00,36.91,36.99,36.84,36.98,565200.0,32.5676,32.6382,32.5059,32.6294,565200.0
2014-08-04 11:30:00,36.98,37.04,36.92,37.03,244200.0,32.6294,32.6823,32.5765,32.6735,244200.0
2014-08-04 12:00:00,37.03,37.14,37.0,37.14,205300.0,32.6735,32.7706,32.647,32.7706,205300.0
2014-08-04 12:30:00,37.14,37.2,37.13,37.19,245100.0,32.7706,32.8235,32.7617,32.8147,245100.0
2014-08-04 13:00:00,37.2,37.22,37.08,37.12,256500.0,32.8235,32.8412,32.7176,32.7529,256500.0
2014-08-04 13:30:00,37.11,37.25,37.11,37.23,246300.0,32.7441,32.8676,32.7441,32.85,246300.0
2014-08-04 14:00:00,37.24,37.26,37.17,37.18,256800.0,32.8588,32.8765,32.797,32.8059,256800.0
2014-08-04 14:30:00,37.18,37.32,37.17,37.23,289500.0,32.8059,32.9294,32.797,32.85,289500.0
2014-08-04 15:00:00,37.23,37.28,37.2,37.24,328300.0,32.85,32.8941,32.8235,32.8588,328300.0
2014-08-04 15:30:00,37.25,37.3,37.23,37.24,1179300.0,32.8676,32.9117,32.85,32.8588,1179300.0
2014-08-05 09:30:00,36.9,37.15,36.76,37.07,549600.0,32.5588,32.7794,32.4353,32.7088,549600.0
2014-08-05 10:00:00,37.08,37.1,36.95,36.98,466600.0,32.7176,32.7353,32.6029,32.6294,466600.0
2014-08-05 10:30:00,36.98,37.09,36.96,37.03,341500.0,32.6294,32.7265,32.6117,32.6735,341500.0
2014-08-05 11:00:00,37.04,37.08,36.93,36.98,356300.0,32.6823,32.7176,32.5853,32.6294,356300.0
2014-08-05 11:30:00,36.98,37.0,36.9,36.93,227500.0,32.6294,32.647,32.5588,32.5853,227500.0
2014-08-05 12:00:00,36.92,36.98,36.86,36.9,194500.0,32.5765,32.6294,32.5235,32.5588,194500.0
2014-08-05 12:30:00,36.9,36.94,36.81,36.93,199700.0,32.5588,32.5941,32.4794,32.5853,199700.0
2014-08-05 13:00:00,36.94,37.06,36.9,37.03,224100.0,32.5941,32.7,32.5588,32.6735,224100.0
2014-08-05 13:30:00,37.03,37.04,36.72,36.79,385500.0,32.6735,32.6823,32.4,32.4617,385500.0
2014-08-05 14:00:00,36.79,36.91,36.7,36.9,443600.0,32.4617,32.5676,32.3823,32.5588,443600.0
2014-08-05 14:30:00,36.9,36.97,36.84,36.85,348400.0,32.5588,32.6206,32.5059,32.5147,348400.0
2014-08-05 15:00:00,36.85,36.92,36.77,36.87,512700.0,32.5147,32.5765,32.4441,32.5323,512700.0
2014-08-05 15:30:00,36.87,36.99,36.86,36.92,1031000.0,32.5323,32.6382,32.5235,32.5765,1031000.0
2014-08-06 09:30:00,36.59,37.53,36.57,37.34,1318000.0,32.2853,33.1147,32.2676,32.947,1318000.0
2014-08-06 10:00:00,37.34,37.36,37.02,37.2,1066200.0,32.947,32.9647,32.6647,32.8235,1066200.0
2014-08-06 10:30:00,37.21,37.22,37.0,37.04,729800.0,32.8323,32.8412,32.647,32.6823,729800.0
2014-08-06 11:00:00,37.05,37.09,36.94,36.94,336500.0,32.6912,32.7265,32.5941,32.5941,336500.0
2014-08-06 11:30:00,36.94,37.0,36.83,36.99,493000.0,32.5941,32.647,32.497,32.6382,493000.0
2014-08-06 12:00:00,36.99,37.07,36.93,36.95,272400.0,32.6382,32.7088,32.5853,32.6029,272400.0
2014-08-06 12:30:00,36.96,37.03,36.93,36.98,248900.0,32.6117,32.6735,32.5853,32.6294,248900.0
2014-08-06 13:00:00,36.98,37.04,36.91,36.96,311800.0,32.6294,32.6823,32.5676,32.6117,311800.0
2014-08-06 13:30:00,36.96,36.97,36.8,36.81,547700.0,32.6117,32.6206,32.4706,32.4794,547700.0
2014-08-06 14:00:00,36.8,36.87,36.77,36.82,454400.0,32.4706,32.5323,32.4441,32.4882,454400.0
2014-08-06 14:30:00,36.81,36.83,36.74,36.77,381200.0,32.4794,32.497,32.4176,32.4441,381200.0
2014-08-06 15:00:00,36.77,36.84,36.72,36.76,552000.0,32.4441,32.5059,32.4,32.4353,552000.0
2014-08-06 15:30:00,36.77,36.77,36.68,36.7,1671200.0,32.4441,32.4441,32.3647,32.3823,1671200.0
2014-08-07 09:30:00,36.83,37.0,36.62,36.66,605500.0,32.497,32.647,32.3117,32.347,605500.0
2014-08-07 10:00:00,36.66,36.7,36.47,36.58,653100.0,32.347,32.3823,32.1794,32.2765,653100.0
2014-08-07 10:30:00,36.58,36.6,36.28,36.38,802100.0,32.2765,32.2941,32.0117,32.1,802100.0
2014-08-07 11:00:00,36.39,36.42,36.25,36.39,496600.0,32.1088,32.1353,31.9853,32.1088,496600.0
2014-08-07 11:30:00,36.39,36.47,36.06,36.29,2707600.0,32.1088,32.1794,31.8176,32.0206,2707600.0
2014-08-07 12:00:00,36.28,36.28,36.07,36.12,650300.0,32.0117,32.0117,31.8265,31.8706,650300.0
2014-08-07 12:30:00,36.12,36.12,35.72,36.0,1255800.0,31.8706,31.8706,31.5176,31.7647,1255800.0
2014-08-07 13:00:00,36.0,36.11,35.98,36.06,441400.0,31.7647,31.8617,31.747,31.8176,441400.0
2014-08-07 13:30:00,36.06,36.11,35.99,36.09,587200.0,31.8176,31.8617,31.7559,31.8441,587200.0
2014-08-07 14:00:00,36.09,36.13,36.01,36.02,392800.0,31.8441,31.8794,31.7735,31.7823,392800.0
2014-08-07 14:30:00,36.02,36.11,36.02,36.05,339700.0,31.7823,31.8617,31.7823,31.8088,339700.0
2014-08-07 15:00:00,36.04,36.1,35.91,35.96,466200.0,31.8,31.8529,31.6853,31.7294,466200.0
2014-08-07 15:30:00,35.96,36.19,35.95,36.14,1822900.0,31.7294,31.9323,31.7206,31.8882,1822900.0
2014-08-08 09:30:00,36.13,36.4,36.01,36.37,679100.0,31.8794,32.1176,31.7735,32.0912,679100.0
2014-08-08 10:00:00,36.37,36.49,36.33,36.41,386300.0,32.0912,32.197,32.0559,32.1265,386300.0
2014-08-08 10:30:00,36.4,36.53,36.38,36.48,281200.0,32.1176,32.2323,32.1,32.1882,281200.0
2014-08-08 11:00:00,36.48,36.57,36.39,36.45,297200.0,32.1882,32.2676,32.1088,32.1617,297200.0
2014-08-08 11:30:00,36.45,36.47,36.36,36.4,369700.0,32.1617,32.1794,32.0823,32.1176,369700.0
2014-08-08 12:00:00,36.4,36.41,36.16,36.16,216800.0,32.1176,32.1265,31.9059,31.9059,216800.0
2014-08-08 12:30:00,36.16,36.24,36.15,36.23,206800.0,31.9059,31.9765,31.897,31.9676,206800.0
2014-08-08 13:00:00,36.23,36.43,36.16,36.36,476500.0,31.9676,32.1441,31.9059,32.0823,476500.0
2014-08-08 13:30:00,36.37,36.44,36.34,36.41,187000.0,32.0912,32.1529,32.0647,32.1265,187000.0
2014-08-08 14:00:00,36.41,36.44,36.39,36.41,208800.0,32.1265,32.1529,32.1088,32.1265,208800.0
2014-08-08 14:30:00,36.42,36.46,36.4,36.44,233200.0,32.1353,32.1706,32.1176,32.1529,233200.0
2014-08-08 15:00:00,36.43,36.48,36.37,36.47,332400.0,32.1441,32.1882,32.0912,32.1794,332400.0
2014-08-08 15:30:00,36.47,36.52,36.44,36.49,918400.0,32.1794,32.2235,32.1529,32.197,918400.0
2014-08-11 09:30:00,36.91,36.99,36.67,36.93,732800.0,32.5676,32.6382,32.3559,32.5853,732800.0
2014-08-11 10:00:00,36.93,36.95,36.88,36.9,362300.0,32.5853,32.6029,32.5412,32.5588,362300.0
2014-08-11 10:30:00,36.9,36.93,36.85,36.91,297600.0,32.5588,32.5853,32.5147,32.5676,297600.0
2014-08-11 11:00:00,36.91,36.98,36.86,36.92,355300.0,32.5676,32.6294,32.5235,32.5765,355300.0
2014-08-11 11:30:00,36.92,37.0,36.87,36.99,285600.0,32.5765,32.647,32.5323,32.6382,285600.0
2014-08-11 12:00:00,36.98,36.99,36.88,36.92,399300.0,32.6294,32.6382,32.5412,32.5765,399300.0
2014-08-11 12:30:00,36.92,36.99,36.91,36.97,285200.0,32.5765,32.6382,32.5676,32.6206,285200.0
2014-08-11 13:00:00,36.97,37.07,36.97,36.98,279900.0,32.6206,32.7088,32.6206,32.6294,279900.0
2014-08-11 13:30:00,36.98,37.01,36.93,36.95,274700.0,32.6294,32.6559,32.5853,32.6029,274700.0
2014-08-11 14:00:00,36.94,36.98,36.9,36.97,211300.0,32.5941,32.6294,32.5588,32.6206,211300.0
2014-08-11 14:30:00,36.97,36.97,36.88,36.94,363600.0,32.6206,32.6206,32.5412,32.5941,363600.0
2014-08-11 15:00:00,36.95,36.99,36.93,36.94,373200.0,32.6029,32.6382,32.5853,32.5941,373200.0
2014-08-11 15:30:00,36.94,36.96,36.84,36.89,1403700.0,32.5941,32.6117,32.5059,32.55,1403700.0
2014-08-12 09:30:00,36.74,37.07,36.68,37.04,506000.0,32.4176,32.7088,32.3647,32.6823,506000.0
2014-08-12 10:00:00,37.04,37.07,36.95,37.05,395700.0,32.6823,32.7088,32.6029,32.6912,395700.0
2014-08-12 10:30:00,37.04,37.04,36.79,36.82,348800.0,32.6823,32.6823,32.4617,32.4882,348800.0
2014-08-12 11:00:00,36.81,36.82,36.7,36.8,380600.0,32.4794,32.4882,32.3823,32.4706,380600.0
2014-08-12 11:30:00,36.8,36.9,36.78,36.88,205600.0,32.4706,32.5588,32.4529,32.5412,205600.0
2014-08-12 12:00:00,36.88,36.91,36.84,36.86,263900.0,32.5412,32.5676,32.5059,32.5235,263900.0
2014-08-12 12:30:00,36.87,36.92,36.85,36.88,184700.0,32.5323,32.5765,32.5147,32.5412,184700.0
2014-08-12 13:00:00,36.87,36.88,36.77,36.83,342900.0,32.5323,32.5412,32.4441,32.497,342900.0
2014-08-12 13:30:00,36.82,36.84,36.77,36.79,208000.0,32.4882,32.5059,32.4441,32.4617,208000.0
2014-08-12 14:00:00,36.79,36.82,36.73,36.78,198900.0,32.4617,32.4882,32.4088,32.4529,198900.0
2014-08-12 14:30:00,36.78,36.83,36.74,36.82,140800.0,32.4529,32.497,32.4176,32.4882,140800.0
2014-08-12 15:00:00,36.82,36.88,36.78,36.84,272300.0,32.4882,32.5412,32.4529,32.5059,272300.0
2014-08-12 15:30:00,36.84,36.94,36.82,36.89,629100.0,32.5059,32.5941,32.4882,32.55,629100.0
2014-08-13 09:30:00,36.83,36.87,36.32,36.37,881300.0,32.497,32.5323,32.047,32.0912,881300.0
2014-08-13 10:00:00,36.37,36.54,36.37,36.46,367600.0,32.0912,32.2412,32.0912,32.1706,367600.0
2014-08-13 10:30:00,36.47,36.59,36.46,36.51,379600.0,32.1794,32.2853,32.1706,32.2147,379600.0
2014-08-13 11:00:00,36.52,36.63,36.5,36.56,340400.0,32.2235,32.3206,32.2059,32.2588,340400.0
2014-08-13 11:30:00,36.56,36.63,36.38,36.4,363400.0,32.2588,32.3206,32.1,32.1176,363400.0
2014-08-13 12:00:00,36.38,36.49,36.37,36.49,274000.0,32.1,32.197,32.0912,32.197,274000.0
2014-08-13 12:30:00,36.5,36.5,36.46,36.46,248500.0,32.2059,32.2059,32.1706,32.1706,248500.0
2014-08-13 13:00:00,36.46,36.54,36.46,36.52,283300.0,32.1706,32.2412,32.1706,32.2235,283300.0
2014-08-13 13:30:00,36.53,36.57,36.5,36.51,268700.0,32.2323,32.2676,32.2059,32.2147,268700.0
2014-08-13 14:00:00,36.51,36.52,36.37,36.37,448700.0,32.2147,32.2235,32.0912,32.0912,448700.0
2014-08-13 14:30:00,36.37,36.46,36.36,36.44,269300.0,32.0912,32.1706,32.0823,32.1529,269300.0
2014-08-13 15:00:00,36.44,36.47,36.42,36.42,307400.0,32.1529,32.1794,32.1353,32.1353,307400.0
2014-08-13 15:30:00,36.42,36.44,36.35,36.4,1369200.0,32.1353,32.1529,32.0735,32.1176,1369200.0
2014-08-14 09:30:00,35.95,36.0,35.78,35.88,1352100.0,31.7206,31.7647,31.5706,31.6588,1352100.0
2014-08-14 10:00:00,35.88,35.95,35.87,35.9,641900.0,31.6588,31.7206,31.65,31.6765,641900.0
2014-08-14 10:30:00,35.9,36.01,35.89,35.93,607700.0,31.6765,31.7735,31.6676,31.7029,607700.0
2014-08-14 11:00:00,35.93,35.97,35.88,35.88,389500.0,31.7029,31.7382,31.6588,31.6588,389500.0
2014-08-14 11:30:00,35.89,35.94,35.84,35.93,324500.0,31.6676,31.7117,31.6235,31.7029,324500.0
2014-08-14 12:00:00,35.93,35.94,35.84,35.86,336000.0,31.7029,31.7117,31.6235,31.6412,336000.0
2014-08-14 12:30:00,35.86,35.93,35.84,35.92,423000.0,31.6412,31.7029,31.6235,31.6941,423000.0
2014-08-14 13:00:00,35.92,35.96,35.91,35.92,281500.0,31.6941,31.7294,31.6853,31.6941,281500.0
2014-08-14 13:30:00,35.93,35.95,35.9,35.95,332900.0,31.7029,31.7206,31.6765,31.7206,332900.0
2014-08-14 14:00:00,35.95,35.96,35.93,35.95,598700.0,31.7206,31.7294,31.7029,31.7206,598700.0
2014-08-14 14:30:00,35.95,36.07,35.95,35.99,510500.0,31.7206,31.8265,31.7206,31.7559,510500.0
2014-08-14 15:00:00,36.0,36.04,35.98,36.0,393100.0,31.7647,31.8,31.747,31.7647,393100.0
2014-08-14 15:30:00,36.0,36.08,35.98,36.04,1136800.0,31.7647,31.8353,31.747,31.8,1136800.0
2014-08-15 09:30:00,36.14,36.14,35.85,35.91,1124000.0,31.8882,31.8882,31.6323,31.6853,1124000.0
2014-08-15 10:00:00,35.91,35.98,35.85,35.89,578700.0,31.6853,31.747,31.6323,31.6676,578700.0
2014-08-15 10:30:00,35.9,35.98,35.7,35.85,601900.0,31.6765,31.747,31.5,31.6323,601900.0
2014-08-15 11:00:00,35.85,35.91,35.8,35.86,575900.0,31.6323,31.6853,31.5882,31.6412,575900.0
2014-08-15 11:30:00,35.87,35.99,35.83,35.91,397300.0,31.65,31.7559,31.6147,31.6853,397300.0
2014-08-15 12:00:00,35.91,35.96,35.85,35.95,254200.0,31.6853,31.7294,31.6323,31.7206,254200.0
2014-08-15 12:30:00,35.95,36.06,35.94,35.95,320300.0,31.7206,31.8176,31.7117,31.7206,320300.0
2014-08-15 13:00:00,35.95,35.95,35.86,35.94,192100.0,31.7206,31.7206,31.6412,31.7117,192100.0
2014-08-15 13:30:00,35.94,36.0,35.89,35.95,199100.0,31.7117,31.7647,31.6676,31.7206,199100.0
2014-08-15 14:00:00,35.95,36.03,35.94,36.02,200800.0,31.7206,31.7912,31.7117,31.7823,200800.0
2014-08-15 14:30:00,36.02,36.05,36.0,36.02,253600.0,31.7823,31.8088,31.7647,31.7823,253600.0
2014-08-15 15:00:00,36.02,36.08,36.0,36.04,409100.0,31.7823,31.8353,31.7647,31.8,409100.0
2014-08-15 15:30:00,36.04,36.12,36.01,36.1,1250700.0,31.8,31.8706,31.7735,31.8529,1250700.0
2014-08-18 09:30:00,36.1,36.26,36.05,36.1,454100.0,31.8529,31.9941,31.8088,31.8529,454100.0
2014-08-18 10:00:00,36.1,36.21,36.09,36.1,468500.0,31.8529,31.95,31.8441,31.8529,468500.0
2014-08-18 10:30:00,36.1,36.16,36.05,36.11,329400.0,31.8529,31.9059,31.8088,31.8617,329400.0
2014-08-18 11:00:00,36.11,36.11,36.01,36.05,489700.0,31.8617,31.8617,31.7735,31.8088,489700.0
2014-08-18 11:30:00,36.05,36.13,36.0,36.01,340700.0,31.8088,31.8794,31.7647,31.7735,340700.0
2014-08-18 12:00:00,36.0,36.11,36.0,36.09,316500.0,31.7647,31.8617,31.7647,31.8441,316500.0
2014-08-18 12:30:00,36.08,36.14,36.08,36.08,174300.0,31.8353,31.8882,31.8353,31.8353,174300.0
2014-08-18 13:00:00,36.07,36.13,36.05,36.11,288600.0,31.8265,31.8794,31.8088,31.8617,288600.0
2014-08-18 13:30:00,36.1,36.13,36.07,36.12,166300.0,31.8529,31.8794,31.8265,31.8706,166300.0
2014-08-18 14:00:00,36.12,36.26,36.11,36.26,391800.0,31.8706,31.9941,31.8617,31.9941,391800.0
2014-08-18 14:30:00,36.26,36.34,36.25,36.32,447300.0,31.9941,32.0647,31.9853,32.047,447300.0
2014-08-18 15:00:00,36.32,36.36,36.28,36.31,499600.0,32.047,32.0823,32.0117,32.0382,499600.0
2014-08-18 15:30:00,36.31,36.39,36.3,36.36,1035800.0,32.0382,32.1088,32.0294,32.0823,1035800.0
2014-08-19 09:30:00,36.27,36.35,36.12,36.32,630500.0,32.0029,32.0735,31.8706,32.047,630500.0
2014-08-19 10:00:00,36.32,36.56,36.32,36.55,591700.0,32.047,32.2588,32.047,32.25,591700.0
2014-08-19 10:30:00,36.55,36.57,36.45,36.45,366800.0,32.25,32.2676,32.1617,32.1617,366800.0
2014-08-19 11:00:00,36.45,36.48,36.36,36.41,333200.0,32.1617,32.1882,32.0823,32.1265,333200.0
2014-08-19 11:30:00,36.41,36.42,36.3,36.38,379600.0,32.1265,32.1353,32.0294,32.1,379600.0
2014-08-19 12:00:00,36.38,36.41,36.34,36.36,264900.0,32.1,32.1265,32.0647,32.0823,264900.0
2014-08-19 12:30:00,36.36,36.37,36.27,36.29,235700.0,32.0823,32.0912,32.0029,32.0206,235700.0
2014-08-19 13:00:00,36.3,36.32,36.27,36.29,162500.0,32.0294,32.047,32.0029,32.0206,162500.0
2014-08-19 13:30:00,36.29,36.35,36.28,36.3,154700.0,32.0206,32.0735,32.0117,32.0294,154700.0
2014-08-19 14:00:00,36.3,36.38,36.28,36.34,257200.0,32.0294,32.1,32.0117,32.0647,257200.0
2014-08-19 14:30:00,36.34,36.34,36.23,36.25,258300.0,32.0647,32.0647,31.9676,31.9853,258300.0
2014-08-19 15:00:00,36.25,36.28,36.22,36.28,353200.0,31.9853,32.0117,31.9588,32.0117,353200.0
2014-08-19 15:30:00,36.28,36.32,36.25,36.29,934900.0,32.0117,32.047,31.9853,32.0206,934900.0
2014-08-20 09:30:00,36.42,37.07,36.38,36.92,1299500.0,32.1353,32.7088,32.1,32.5765,1299500.0
2014-08-20 10:00:00,36.91,36.94,36.7,36.7,647200.0,32.5676,32.5941,32.3823,32.3823,647200.0
2014-08-20 10:30:00,36.7,36.79,36.67,36.78,610800.0,32.3823,32.4617,32.3559,32.4529,610800.0
2014-08-20 11:00:00,36.79,36.81,36.65,36.65,362100.0,32.4617,32.4794,32.3382,32.3382,362100.0
2014-08-20 11:30:00,36.66,36.94,36.65,36.93,475300.0,32.347,32.5941,32.3382,32.5853,475300.0
2014-08-20 12:00:00,36.94,36.96,36.85,36.89,347300.0,32.5941,32.6117,32.5147,32.55,347300.0
2014-08-20 12:30:00,36.89,36.93,36.86,36.92,201700.0,32.55,32.5853,32.5235,32.5765,201700.0
2014-08-20 13:00:00,36.92,37.05,36.91,37.04,327500.0,32.5765,32.6912,32.5676,32.6823,327500.0
2014-08-20 13:30:00,37.04,37.09,37.03,37.04,448800.0,32.6823,32.7265,32.6735,32.6823,448800.0
2014-08-20 14:00:00,37.04,37.04,36.86,36.92,515700.0,32.6823,32.6823,32.5235,32.5765,515700.0
2014-08-20 14:30:00,36.92,37.09,36.92,37.06,444300.0,32.5765,32.7265,32.5765,32.7,444300.0
2014-08-20 15:00:00,37.07,37.08,36.94,36.96,448100.0,32.7088,32.7176,32.5941,32.6117,448100.0
2014-08-20 15:30:00,36.96,36.99,36.94,36.98,1205000.0,32.6117,32.6382,32.5941,32.6294,1205000.0
2014-08-21 09:30:00,36.86,36.9,36.45,36.55,693900.0,32.5235,32.5588,32.1617,32.25,693900.0
2014-08-21 10:00:00,36.55,36.63,36.47,36.49,349100.0,32.25,32.3206,32.1794,32.197,349100.0
2014-08-21 10:30:00,36.5,36.56,36.45,36.47,304200.0,32.2059,32.2588,32.1617,32.1794,304200.0
2014-08-21 11:00:00,36.47,36.62,36.47,36.6,403900.0,32.1794,32.3117,32.1794,32.2941,403900.0
2014-08-21 11:30:00,36.61,36.64,36.6,36.62,206200.0,32.3029,32.3294,32.2941,32.3117,206200.0
2014-08-21 12:00:00,36.62,36.62,36.57,36.57,181400.0,32.3117,32.3117,32.2676,32.2676,181400.0
2014-08-21 12:30:00,36.57,36.64,36.55,36.64,188300.0,32.2676,32.3294,32.25,32.3294,188300.0
2014-08-21 13:00:00,36.63,36.72,36.63,36.68,249100.0,32.3206,32.4,32.3206,32.3647,249100.0
2014-08-21 13:30:00,36.68,36.7,36.65,36.66,140400.0,32.3647,32.3823,32.3382,32.347,140400.0
2014-08-21 14:00:00,36.65,36.66,36.57,36.6,251100.0,32.3382,32.347,32.2676,32.2941,251100.0
2014-08-21 14:30:00,36.59,36.64,36.59,36.62,375200.0,32.2853,32.3294,32.2853,32.3117,375200.0
2014-08-21 15:00:00,36.61,36.67,36.61,36.66,214400.0,32.3029,32.3559,32.3029,32.347,214400.0
2014-08-21 15:30:00,36.65,36.73,36.65,36.67,840000.0,32.3382,32.4088,32.3382,32.3559,840000.0
2014-08-22 09:30:00,36.62,36.62,36.3,36.46,397700.0,32.3117,32.3117,32.0294,32.1706,397700.0
2014-08-22 10:00:00,36.46,36.6,36.43,36.57,348900.0,32.1706,32.2941,32.1441,32.2676,348900.0
2014-08-22 10:30:00,36.57,36.61,36.42,36.43,330300.0,32.2676,32.3029,32.1353,32.1441,330300.0
2014-08-22 11:00:00,36.42,36.62,36.4,36.61,293800.0,32.1353,32.3117,32.1176,32.3029,293800.0
2014-08-22 11:30:00,36.6,36.61,36.46,36.47,227800.0,32.2941,32.3029,32.1706,32.1794,227800.0
2014-08-22 12:00:00,36.48,36.53,36.46,36.52,164400.0,32.1882,32.2323,32.1706,32.2235,164400.0
2014-08-22 12:30:00,36.51,36.53,36.46,36.48,90700.0,32.2147,32.2323,32.1706,32.1882,90700.0
2014-08-22 13:00:00,36.48,36.49,36.44,36.45,104800.0,32.1882,32.197,32.1529,32.1617,104800.0
2014-08-22 13:30:00,36.46,36.51,36.45,36.47,161900.0,32.1706,32.2147,32.1617,32.1794,161900.0
2014-08-22 14:00:00,36.47,36.48,36.38,36.4,292900.0,32.1794,32.1882,32.1,32.1176,292900.0
2014-08-22 14:30:00,36.4,36.45,36.35,36.45,196500.0,32.1176,32.1617,32.0735,32.1617,196500.0
2014-08-22 15:00:00,36.45,36.51,36.44,36.49,208400.0,32.1617,32.2147,32.1529,32.197,208400.0
2014-08-22 15:30:00,36.48,36.5,36.41,36.44,640400.0,32.1882,32.2059,32.1265,32.1529,640400.0
2014-08-25 09:30:00,36.58,36.76,36.43,36.72,562200.0,32.2765,32.4353,32.1441,32.4,562200.0
2014-08-25 10:00:00,36.72,36.72,36.45,36.49,288200.0,32.4,32.4,32.1617,32.197,288200.0
2014-08-25 10:30:00,36.48,36.52,36.4,36.43,277800.0,32.1882,32.2235,32.1176,32.1441,277800.0
2014-08-25 11:00:00,36.43,36.53,36.41,36.5,222100.0,32.1441,32.2323,32.1265,32.2059,222100.0
2014-08-25 11:30:00,36.49,36.54,36.46,36.49,220700.0,32.197,32.2412,32.1706,32.197,220700.0
2014-08-25 12:00:00,36.5,36.53,36.48,36.52,179200.0,32.2059,32.2323,32.1882,32.2235,179200.0
2014-08-25 12:30:00,36.52,36.55,36.49,36.5,190400.0,32.2235,32.25,32.197,32.2059,190400.0
2014-08-25 13:00:00,36.5,36.52,36.49,36.51,196500.0,32.2059,32.2235,32.197,32.2147,196500.0
2014-08-25 13:30:00,36.52,36.52,36.47,36.5,339200.0,32.2235,32.2235,32.1794,32.2059,339200.0
2014-08-25 14:00:00,36.5,36.51,36.46,36.49,286100.0,32.2059,32.2147,32.1706,32.197,286100.0
2014-08-25 14:30:00,36.48,36.5,36.46,36.46,209400.0,32.1882,32.2059,32.1706,32.1706,209400.0
2014-08-25 15:00:00,36.46,36.47,36.4,36.43,298100.0,32.1706,32.1794,32.1176,32.1441,298100.0
2014-08-25 15:30:00,36.44,36.49,36.44,36.48,528000.0,32.1529,32.197,32.1529,32.1882,528000.0
2014-08-26 09:30:00,36.54,36.63,36.41,36.57,375000.0,32.2412,32.3206,32.1265,32.2676,375000.0
2014-08-26 10:00:00,36.57,36.61,36.51,36.56,302400.0,32.2676,32.3029,32.2147,32.2588,302400.0
2014-08-26 10:30:00,36.56,36.57,36.46,36.47,346000.0,32.2588,32.2676,32.1706,32.1794,346000.0
2014-08-26 11:00:00,36.47,36.5,36.4,36.4,429000.0,32.1794,32.2059,32.1176,32.1176,429000.0
2014-08-26 11:30:00,36.41,36.43,36.36,36.38,441200.0,32.1265,32.1441,32.0823,32.1,441200.0
2014-08-26 12:00:00,36.38,36.42,36.34,36.38,592000.0,32.1,32.1353,32.0647,32.1,592000.0
2014-08-26 12:30:00,36.38,36.38,36.3,36.33,407200.0,32.1,32.1,32.0294,32.0559,407200.0
2014-08-26 13:00:00,36.33,36.35,36.3,36.33,164700.0,32.0559,32.0735,32.0294,32.0559,164700.0
2014-08-26 13:30:00,36.33,36.41,36.31,36.4,316900.0,32.0559,32.1265,32.0382,32.1176,316900.0
2014-08-26 14:00:00,36.41,36.49,36.4,36.49,381600.0,32.1265,32.197,32.1176,32.197,381600.0
2014-08-26 14:30:00,36.49,36.51,36.41,36.5,398400.0,32.197,32.2147,32.1265,32.2059,398400.0
2014-08-26 15:00:00,36.49,36.51,36.43,36.44,306900.0,32.197,32.2147,32.1441,32.1529,306900.0
2014-08-26 15:30:00,36.44,36.46,36.37,36.38,1286700.0,32.1529,32.1706,32.0912,32.1,1286700.0
2014-08-27 09:30:00,36.58,36.62,36.36,36.39,562800.0,32.2765,32.3117,32.0823,32.1088,562800.0
2014-08-27 10:00:00,36.38,36.42,36.26,36.37,539300.0,32.1,32.1353,31.9941,32.0912,539300.0
2014-08-27 10:30:00,36.37,36.5,36.34,36.5,405100.0,32.0912,32.2059,32.0647,32.2059,405100.0
2014-08-27 11:00:00,36.5,36.56,36.5,36.52,425400.0,32.2059,32.2588,32.2059,32.2235,425400.0
2014-08-27 11:30:00,36.52,36.65,36.51,36.61,314200.0,32.2235,32.3382,32.2147,32.3029,314200.0
2014-08-27 12:00:00,36.62,36.63,36.53,36.58,170300.0,32.3117,32.3206,32.2323,32.2765,170300.0
2014-08-27 12:30:00,36.59,36.65,36.57,36.59,315300.0,32.2853,32.3382,32.2676,32.2853,315300.0
2014-08-27 13:00:00,36.58,36.6,36.41,36.51,375500.0,32.2765,32.2941,32.1265,32.2147,375500.0
2014-08-27 13:30:00,36.52,36.55,36.47,36.54,196700.0,32.2235,32.25,32.1794,32.2412,196700.0
2014-08-27 14:00:00,36.55,36.55,36.43,36.43,272500.0,32.25,32.25,32.1441,32.1441,272500.0
2014-08-27 14:30:00,36.43,36.45,36.35,36.36,368400.0,32.1441,32.1617,32.0735,32.0823,368400.0
2014-08-27 15:00:00,36.36,36.45,36.33,36.45,280200.0,32.0823,32.1617,32.0559,32.1617,280200.0
2014-08-27 15:30:00,36.45,36.46,36.38,36.43,793000.0,32.1617,32.1706,32.1,32.1441,793000.0
2014-08-28 09:30:00,36.14,36.14,35.84,35.86,1107700.0,31.8882,31.8882,31.6235,31.6412,1107700.0
2014-08-28 10:00:00,35.86,35.92,35.63,35.7,1049200.0,31.6412,31.6941,31.4382,31.5,1049200.0
2014-08-28 10:30:00,35.69,35.88,35.68,35.87,539900.0,31.4912,31.6588,31.4823,31.65,539900.0
2014-08-28 11:00:00,35.88,35.95,35.87,35.94,380400.0,31.6588,31.7206,31.65,31.7117,380400.0
2014-08-28 11:30:00,35.94,36.04,35.94,36.02,409600.0,31.7117,31.8,31.7117,31.7823,409600.0
2014-08-28 12:00:00,36.02,36.11,36.0,36.06,405600.0,31.7823,31.8617,31.7647,31.8176,405600.0
2014-08-28 12:30:00,36.07,36.07,36.0,36.01,205900.0,31.8265,31.8265,31.7647,31.7735,205900.0
2014-08-28 13:00:00,36.0,36.01,35.9,35.98,341200.0,31.7647,31.7735,31.6765,31.747,341200.0
2014-08-28 13:30:00,35.98,36.04,35.97,35.98,180700.0,31.747,31.8,31.7382,31.747,180700.0
2014-08-28 14:00:00,35.97,36.05,35.97,36.05,173500.0,31.7382,31.8088,31.7382,31.8088,173500.0
2014-08-28 14:30:00,36.04,36.06,36.0,36.03,274200.0,31.8,31.8176,31.7647,31.7912,274200.0
2014-08-28 15:00:00,36.03,36.1,36.02,36.09,264300.0,31.7912,31.8529,31.7823,31.8441,264300.0
2014-08-28 15:30:00,36.09,36.17,36.09,36.15,1288100.0,31.8441,31.9147,31.8441,31.897,1288100.0
2014-08-29 09:30:00,36.3,36.31,36.16,36.2,447700.0,32.0294,32.0382,31.9059,31.9412,447700.0
2014-08-29 10:00:00,36.2,36.25,36.16,36.24,262700.0,31.9412,31.9853,31.9059,31.9765,262700.0
2014-08-29 10:30:00,36.23,36.32,36.23,36.32,168000.0,31.9676,32.047,31.9676,32.047,168000.0
2014-08-29 11:00:00,36.32,36.39,36.3,36.35,265200.0,32.047,32.1088,32.0294,32.0735,265200.0
2014-08-29 11:30:00,36.35,36.46,36.33,36.45,264200.0,32.0735,32.1706,32.0559,32.1617,264200.0
2014-08-29 12:00:00,36.45,36.48,36.3,36.32,158100.0,32.1617,32.1882,32.0294,32.047,158100.0
2014-08-29 12:30:00,36.31,36.4,36.3,36.39,160800.0,32.0382,32.1176,32.0294,32.1088,160800.0
2014-08-29 13:00:00,36.39,36.41,36.3,36.32,172400.0,32.1088,32.1265,32.0294,32.047,172400.0
2014-08-29 13:30:00,36.31,36.32,36.28,36.31,86300.0,32.0382,32.047,32.0117,32.0382,86300.0
2014-08-29 14:00:00,36.31,36.33,36.28,36.3,183300.0,32.0382,32.0559,32.0117,32.0294,183300.0
2014-08-29 14:30:00,36.29,36.31,36.26,36.26,224400.0,32.0206,32.0382,31.9941,31.9941,224400.0
2014-08-29 15:00:00,36.27,36.33,36.26,36.29,294500.0,32.0029,32.0559,31.9941,32.0206,294500.0
2014-08-29 15:30:00,36.29,36.41,36.28,36.37,842500.0,32.0206,32.1265,32.0117,32.0912,842500.0
2014-09-02 09:30:00,36.04,36.22,35.77,35.83,1271600.0,31.8,31.9588,31.5617,31.6147,1271600.0
2014-09-02 10:00:00,35.84,35.85,35.66,35.76,1195600.0,31.6235,31.6323,31.4647,31.5529,1195600.0
2014-09-02 10:30:00,35.76,35.79,35.73,35.77,666700.0,31.5529,31.5794,31.5265,31.5617,666700.0
2014-09-02 11:00:00,35.76,35.81,35.73,35.76,612600.0,31.5529,31.597,31.5265,31.5529,612600.0
2014-09-02 11:30:00,35.76,35.81,35.58,35.65,604600.0,31.5529,31.597,31.3941,31.4559,604600.0
2014-09-02 12:00:00,35.65,35.66,35.54,35.55,362500.0,31.4559,31.4647,31.3588,31.3676,362500.0
2014-09-02 12:30:00,35.55,35.55,35.45,35.53,721500.0,31.3676,31.3676,31.2794,31.35,721500.0
2014-09-02 13:00:00,35.52,35.57,35.51,35.56,351900.0,31.3412,31.3853,31.3323,31.3765,351900.0
2014-09-02 13:30:00,35.55,35.62,35.46,35.58,615000.0,31.3676,31.4294,31.2882,31.3941,615000.0
2014-09-02 14:00:00,35.58,35.6,35.52,35.55,347200.0,31.3941,31.4117,31.3412,31.3676,347200.0
2014-09-02 14:30:00,35.55,35.56,35.45,35.49,443800.0,31.3676,31.3765,31.2794,31.3147,443800.0
2014-09-02 15:00:00,35.5,35.55,35.49,35.5,473200.0,31.3235,31.3676,31.3147,31.3235,473200.0
2014-09-02 15:30:00,35.5,35.51,35.46,35.48,1855800.0,31.3235,31.3323,31.2882,31.3059,1855800.0
2014-09-03 09:30:00,35.62,35.66,35.46,35.5,625400.0,31.4294,31.4647,31.2882,31.3235,625400.0
2014-09-03 10:00:00,35.48,35.58,35.45,35.54,390500.0,31.3059,31.3941,31.2794,31.3588,390500.0
2014-09-03 10:30:00,35.54,35.57,35.45,35.46,266500.0,31.3588,31.3853,31.2794,31.2882,266500.0
2014-09-03 11:00:00,35.47,35.55,35.45,35.45,382500.0,31.297,31.3676,31.2794,31.2794,382500.0
2014-09-03 11:30:00,35.46,35.48,35.41,35.43,326400.0,31.2882,31.3059,31.2441,31.2617,326400.0
2014-09-03 12:00:00,35.42,35.51,35.41,35.5,386100.0,31.2529,31.3323,31.2441,31.3235,386100.0
2014-09-03 12:30:00,35.49,35.51,35.45,35.49,261600.0,31.3147,31.3323,31.2794,31.3147,261600.0
2014-09-03 13:00:00,35.48,35.52,35.43,35.47,261600.0,31.3059,31.3412,31.2617,31.297,261600.0
2014-09-03 13:30:00,35.47,35.52,35.45,35.45,201300.0,31.297,31.3412,31.2794,31.2794,201300.0
2014-09-03 14:00:00,35.45,35.49,35.35,35.37,522200.0,31.2794,31.3147,31.1912,31.2088,522200.0
2014-09-03 14:30:00,35.38,35.42,35.25,35.25,356100.0,31.2176,31.2529,31.1029,31.1029,356100.0
2014-09-03 15:00:00,35.25,35.3,35.21,35.26,548100.0,31.1029,31.147,31.0676,31.1117,548100.0
2014-09-03 15:30:00,35.25,35.32,35.25,35.29,1136900.0,31.1029,31.1647,31.1029,31.1382,1136900.0
2014-09-04 09:30:00,35.25,35.49,35.25,35.45,451600.0,31.1029,31.3147,31.1029,31.2794,451600.0
2014-09-04 10:00:00,35.46,35.55,35.41,35.54,310000.0,31.2882,31.3676,31.2441,31.3588,310000.0
2014-09-04 10:30:00,35.54,35.64,35.52,35.63,353400.0,31.3588,31.447,31.3412,31.4382,353400.0
2014-09-04 11:00:00,35.63,35.67,35.51,35.52,450100.0,31.4382,31.4735,31.3323,31.3412,450100.0
2014-09-04 11:30:00,35.52,35.55,35.5,35.52,226900.0,31.3412,31.3676,31.3235,31.3412,226900.0
2014-09-04 12:00:00,35.52,35.56,35.46,35.5,254000.0,31.3412,31.3765,31.2882,31.3235,254000.0
2014-09-04 12:30:00,35.49,35.52,35.47,35.48,131600.0,31.3147,31.3412,31.297,31.3059,131600.0
2014-09-04 13:00:00,35.48,35.49,35.46,35.47,139500.0,31.3059,31.3147,31.2882,31.297,139500.0
2014-09-04 13:30:00,35.47,35.48,35.4,35.42,260600.0,31.297,31.3059,31.2353,31.2529,260600.0
2014-09-04 14:00:00,35.41,35.43,35.3,35.31,192100.0,31.2441,31.2617,31.147,31.1559,192100.0
2014-09-04 14:30:00,35.31,35.33,35.21,35.22,267500.0,31.1559,31.1735,31.0676,31.0765,267500.0
2014-09-04 15:00:00,35.22,35.23,35.05,35.13,452500.0,31.0765,31.0853,30.9265,30.997,452500.0
2014-09-04 15:30:00,35.12,35.22,35.08,35.21,1043200.0,30.9882,31.0765,30.9529,31.0676,1043200.0
2014-09-05 09:30:00,35.16,35.19,34.85,34.98,848900.0,31.0235,31.05,30.75,30.8647,848900.0
2014-09-05 10:00:00,34.99,35.04,34.85,34.87,841200.0,30.8735,30.9176,30.75,30.7676,841200.0
2014-09-05 10:30:00,34.87,34.88,34.73,34.77,868700.0,30.7676,30.7765,30.6441,30.6794,868700.0
2014-09-05 11:00:00,34.77,34.88,34.77,34.85,739700.0,30.6794,30.7765,30.6794,30.75,739700.0
2014-09-05 11:30:00,34.85,34.91,34.85,34.9,477900.0,30.75,30.8029,30.75,30.7941,477900.0
2014-09-05 12:00:00,34.9,34.96,34.83,34.96,743400.0,30.7941,30.847,30.7323,30.847,743400.0
2014-09-05 12:30:00,34.95,34.97,34.9,34.94,479400.0,30.8382,30.8559,30.7941,30.8294,479400.0
2014-09-05 13:00:00,34.94,34.97,34.88,34.88,435500.0,30.8294,30.8559,30.7765,30.7765,435500.0
2014-09-05 13:30:00,34.89,34.89,34.79,34.88,510700.0,30.7853,30.7853,30.697,30.7765,510700.0
2014-09-05 14:00:00,34.88,34.99,34.88,34.97,453600.0,30.7765,30.8735,30.7765,30.8559,453600.0
2014-09-05 14:30:00,34.97,34.98,34.94,34.95,536100.0,30.8559,30.8647,30.8294,30.8382,536100.0
2014-09-05 15:00:00,34.95,35.0,34.93,34.95,937300.0,30.8382,30.8823,30.8206,30.8382,937300.0
2014-09-05 15:30:00,34.95,35.01,34.87,35.01,2463100.0,30.8382,30.8912,30.7676,30.8912,2463100.0
2014-09-08 09:30:00,34.96,35.02,34.78,34.98,759000.0,30.847,30.9,30.6882,30.8647,759000.0
2014-09-08 10:00:00,34.99,35.02,34.81,34.85,579200.0,30.8735,30.9,30.7147,30.75,579200.0
2014-09-08 10:30:00,34.85,35.0,34.75,35.0,584000.0,30.75,30.8823,30.6617,30.8823,584000.0
2014-09-08 11:00:00,35.0,35.02,34.92,34.94,471000.0,30.8823,30.9,30.8117,30.8294,471000.0
2014-09-08 11:30:00,34.95,35.0,34.92,34.96,450900.0,30.8382,30.8823,30.8117,30.847,450900.0
2014-09-08 12:00:00,34.96,35.0,34.93,34.95,211200.0,30.847,30.8823,30.8206,30.8382,211200.0
2014-09-08 12:30:00,34.96,35.0,34.92,34.93,270800.0,30.847,30.8823,30.8117,30.8206,270800.0
2014-09-08 13:00:00,34.92,34.93,34.8,34.8,284100.0,30.8117,30.8206,30.7059,30.7059,284100.0
2014-09-08 13:30:00,34.81,34.82,34.74,34.76,271300.0,30.7147,30.7235,30.6529,30.6706,271300.0
2014-09-08 14:00:00,34.76,34.81,34.74,34.77,306400.0,30.6706,30.7147,30.6529,30.6794,306400.0
2014-09-08 14:30:00,34.77,34.82,34.77,34.78,327700.0,30.6794,30.7235,30.6794,30.6882,327700.0
2014-09-08 15:00:00,34.79,34.86,34.77,34.83,499500.0,30.697,30.7588,30.6794,30.7323,499500.0
2014-09-08 15:30:00,34.84,34.94,34.83,34.9,1151100.0,30.7412,30.8294,30.7323,30.7941,1151100.0
2014-09-09 09:30:00,34.68,35.0,34.59,34.71,744500.0,30.6,30.8823,30.5206,30.6265,744500.0
2014-09-09 10:00:00,34.71,34.76,34.6,34.69,275400.0,30.6265,30.6706,30.5294,30.6088,275400.0
2014-09-09 10:30:00,34.69,34.73,34.63,34.66,312800.0,30.6088,30.6441,30.5559,30.5823,312800.0
2014-09-09 11:00:00,34.65,34.77,34.65,34.75,366700.0,30.5735,30.6794,30.5735,30.6617,366700.0
2014-09-09 11:30:00,34.75,34.78,34.55,34.57,391300.0,30.6617,30.6882,30.4853,30.5029,391300.0
2014-09-09 12:00:00,34.57,34.63,34.51,34.6,404900.0,30.5029,30.5559,30.45,30.5294,404900.0
2014-09-09 12:30:00,34.6,34.6,34.48,34.5,298700.0,30.5294,30.5294,30.4235,30.4412,298700.0
2014-09-09 13:00:00,34.5,34.52,34.41,34.48,343900.0,30.4412,30.4588,30.3617,30.4235,343900.0
2014-09-09 13:30:00,34.48,34.57,34.45,34.52,270300.0,30.4235,30.5029,30.397,30.4588,270300.0
2014-09-09 14:00:00,34.52,34.53,34.28,34.33,427900.0,30.4588,30.4676,30.247,30.2912,427900.0
2014-09-09 14:30:00,34.33,34.41,34.3,34.33,620400.0,30.2912,30.3617,30.2647,30.2912,620400.0
2014-09-09 15:00:00,34.32,34.33,34.2,34.3,812100.0,30.2823,30.2912,30.1765,30.2647,812100.0
2014-09-09 15:30:00,34.3,34.46,34.28,34.42,1621700.0,30.2647,30.4059,30.247,30.3706,1621700.0
2014-09-10 09:30:00,34.35,34.49,33.91,34.25,1511800.0,30.3088,30.4323,29.9206,30.2206,1511800.0
2014-09-10 10:00:00,34.25,34.42,34.19,34.37,574400.0,30.2206,30.3706,30.1676,30.3265,574400.0
2014-09-10 10:30:00,34.38,34.42,34.24,34.25,449000.0,30.3353,30.3706,30.2117,30.2206,449000.0
2014-09-10 11:00:00,34.24,34.28,34.17,34.27,381200.0,30.2117,30.247,30.15,30.2382,381200.0
2014-09-10 11:30:00,34.27,34.45,34.25,34.38,389200.0,30.2382,30.397,30.2206,30.3353,389200.0
2014-09-10 12:00:00,34.37,34.49,34.34,34.46,467100.0,30.3265,30.4323,30.3,30.4059,467100.0
2014-09-10 12:30:00,34.46,34.52,34.44,34.5,326900.0,30.4059,30.4588,30.3882,30.4412,326900.0
2014-09-10 13:00:00,34.5,34.62,34.48,34.54,339400.0,30.4412,30.547,30.4235,30.4765,339400.0
2014-09-10 13:30:00,34.54,34.56,34.46,34.49,267300.0,30.4765,30.4941,30.4059,30.4323,267300.0
2014-09-10 14:00:00,34.49,34.58,34.48,34.52,367100.0,30.4323,30.5117,30.4235,30.4588,367100.0
2014-09-10 14:30:00,34.52,34.52,34.46,34.51,345000.0,30.4588,30.4588,30.4059,30.45,345000.0
2014-09-10 15:00:00,34.5,34.56,34.49,34.54,349900.0,30.4412,30.4941,30.4323,30.4765,349900.0
2014-09-10 15:30:00,34.54,34.59,34.52,34.56,1001800.0,30.4765,30.5206,30.4588,30.4941,1001800.0
2014-09-11 09:30:00,34.35,34.45,34.12,34.44,674200.0,30.3088,30.397,30.1059,30.3882,674200.0
2014-09-11 10:00:00,34.45,34.53,34.42,34.45,408600.0,30.397,30.4676,30.3706,30.397,408600.0
2014-09-11 10:30:00,34.45,34.6,34.39,34.6,400400.0,30.397,30.5294,30.3441,30.5294,400400.0
2014-09-11 11:00:00,34.59,34.72,34.59,34.7,415600.0,30.5206,30.6353,30.5206,30.6176,415600.0
2014-09-11 11:30:00,34.7,34.73,34.56,34.57,550700.0,30.6176,30.6441,30.4941,30.5029,550700.0
2014-09-11 12:00:00,34.56,34.64,34.51,34.63,254300.0,30.4941,30.5647,30.45,30.5559,254300.0
2014-09-11 12:30:00,34.63,34.65,34.58,34.59,271000.0,30.5559,30.5735,30.5117,30.5206,271000.0
2014-09-11 13:00:00,34.59,34.61,34.5,34.53,198400.0,30.5206,30.5382,30.4412,30.4676,198400.0
2014-09-11 13:30:00,34.52,34.55,34.51,34.53,189600.0,30.4588,30.4853,30.45,30.4676,189600.0
2014-09-11 14:00:00,34.52,34.65,34.52,34.61,515000.0,30.4588,30.5735,30.4588,30.5382,515000.0
2014-09-11 14:30:00,34.62,34.64,34.53,34.57,400700.0,30.547,30.5647,30.4676,30.5029,400700.0
2014-09-11 15:00:00,34.57,34.64,34.57,34.61,514900.0,30.5029,30.5647,30.5029,30.5382,514900.0
2014-09-11 15:30:00,34.61,34.61,34.55,34.56,1190400.0,30.5382,30.5382,30.4853,30.4941,1190400.0
2014-09-12 09:30:00,34.39,34.61,34.16,34.46,734800.0,30.3441,30.5382,30.1412,30.4059,734800.0
2014-09-12 10:00:00,34.46,34.5,34.39,34.42,311200.0,30.4059,30.4412,30.3441,30.3706,311200.0
2014-09-12 10:30:00,34.43,34.46,34.29,34.39,407600.0,30.3794,30.4059,30.2559,30.3441,407600.0
2014-09-12 11:00:00,34.38,34.47,34.36,34.37,271900.0,30.3353,30.4147,30.3176,30.3265,271900.0
2014-09-12 11:30:00,34.36,34.46,34.33,34.44,339400.0,30.3176,30.4059,30.2912,30.3882,339400.0
2014-09-12 12:00:00,34.45,34.5,34.4,34.47,234100.0,30.397,30.4412,30.3529,30.4147,234100.0
2014-09-12 12:30:00,34.48,34.48,34.31,34.34,277300.0,30.4235,30.4235,30.2735,30.3,277300.0
2014-09-12 13:00:00,34.33,34.39,34.25,34.25,308000.0,30.2912,30.3441,30.2206,30.2206,308000.0
2014-09-12 13:30:00,34.25,34.3,34.24,34.26,250000.0,30.2206,30.2647,30.2117,30.2294,250000.0
2014-09-12 14:00:00,34.26,34.27,34.17,34.17,255100.0,30.2294,30.2382,30.15,30.15,255100.0
2014-09-12 14:30:00,34.17,34.21,34.12,34.15,352600.0,30.15,30.1853,30.1059,30.1323,352600.0
2014-09-12 15:00:00,34.14,34.21,34.1,34.17,596900.0,30.1235,30.1853,30.0882,30.15,596900.0
2014-09-12 15:30:00,34.18,34.27,34.15,34.25,1226400.0,30.1588,30.2382,30.1323,30.2206,1226400.0
2014-09-15 09:30:00,34.24,34.31,34.13,34.18,571800.0,30.2117,30.2735,30.1147,30.1588,571800.0
2014-09-15 10:00:00,34.17,34.3,34.16,34.29,434400.0,30.15,30.2647,30.1412,30.2559,434400.0
2014-09-15 10:30:00,34.29,34.31,34.2,34.29,213200.0,30.2559,30.2735,30.1765,30.2559,213200.0
2014-09-15 11:00:00,34.29,34.3,34.19,34.22,257300.0,30.2559,30.2647,30.1676,30.1941,257300.0
2014-09-15 11:30:00,34.22,34.26,34.11,34.21,323500.0,30.1941,30.2294,30.097,30.1853,323500.0
2014-09-15 12:00:00,34.21,34.28,34.2,34.23,231000.0,30.1853,30.247,30.1765,30.2029,231000.0
2014-09-15 12:30:00,34.24,34.25,34.18,34.2,244000.0,30.2117,30.2206,30.1588,30.1765,244000.0
2014-09-15 13:00:00,34.2,34.27,34.18,34.24,164700.0,30.1765,30.2382,30.1588,30.2117,164700.0
2014-09-15 13:30:00,34.25,34.3,34.22,34.22,172500.0,30.2206,30.2647,30.1941,30.1941,172500.0
2014-09-15 14:00:00,34.22,34.37,34.22,34.37,278400.0,30.1941,30.3265,30.1941,30.3265,278400.0
2014-09-15 14:30:00,34.37,34.39,34.31,34.33,349700.0,30.3265,30.3441,30.2735,30.2912,349700.0
2014-09-15 15:00:00,34.32,34.33,34.23,34.28,265800.0,30.2823,30.2912,30.2029,30.247,265800.0
2014-09-15 15:30:00,34.28,34.32,34.25,34.31,576400.0,30.247,30.2823,30.2206,30.2735,576400.0
2014-09-16 09:30:00,34.3,34.35,34.12,34.21,504700.0,30.2647,30.3088,30.1059,30.1853,504700.0
2014-09-16 10:00:00,34.21,34.3,34.17,34.18,255700.0,30.1853,30.2647,30.15,30.1588,255700.0
2014-09-16 10:30:00,34.18,34.24,34.14,34.18,251600.0,30.1588,30.2117,30.1235,30.1588,251600.0
2014-09-16 11:00:00,34.18,34.29,34.12,34.28,263100.0,30.1588,30.2559,30.1059,30.247,263100.0
2014-09-16 11:30:00,34.29,35.0,34.28,34.86,1900900.0,30.2559,30.8823,30.247,30.7588,1900900.0
2014-09-16 12:00:00,34.85,35.0,34.78,35.0,773600.0,30.75,30.8823,30.6882,30.8823,773600.0
2014-09-16 12:30:00,34.99,35.03,34.81,34.83,436100.0,30.8735,30.9088,30.7147,30.7323,436100.0
2014-09-16 13:00:00,34.83,34.95,34.83,34.85,385200.0,30.7323,30.8382,30.7323,30.75,385200.0
2014-09-16 13:30:00,34.86,35.01,34.85,34.98,511000.0,30.7588,30.8912,30.75,30.8647,511000.0
2014-09-16 14:00:00,34.98,35.04,34.92,34.98,385800.0,30.8647,30.9176,30.8117,30.8647,385800.0
2014-09-16 14:30:00,34.99,35.1,34.97,35.07,370700.0,30.8735,30.9706,30.8559,30.9441,370700.0
2014-09-16 15:00:00,35.08,35.1,34.95,34.98,529300.0,30.9529,30.9706,30.8382,30.8647,529300.0
2014-09-16 15:30:00,34.98,34.98,34.85,34.9,1581100.0,30.8647,30.8647,30.75,30.7941,1581100.0
2014-09-17 09:30:00,34.87,34.9,34.65,34.69,725300.0,30.7676,30.7941,30.5735,30.6088,725300.0
2014-09-17 10:00:00,34.69,34.79,34.65,34.76,590000.0,30.6088,30.697,30.5735,30.6706,590000.0
2014-09-17 10:30:00,34.77,34.8,34.67,34.77,365600.0,30.6794,30.7059,30.5912,30.6794,365600.0
2014-09-17 11:00:00,34.77,34.78,34.69,34.76,330200.0,30.6794,30.6882,30.6088,30.6706,330200.0
2014-09-17 11:30:00,34.76,34.76,34.65,34.73,301200.0,30.6706,30.6706,30.5735,30.6441,301200.0
2014-09-17 12:00:00,34.73,34.77,34.66,34.68,194600.0,30.6441,30.6794,30.5823,30.6,194600.0
2014-09-17 12:30:00,34.69,34.74,34.67,34.71,138200.0,30.6088,30.6529,30.5912,30.6265,138200.0
2014-09-17 13:00:00,34.7,34.73,34.61,34.62,182500.0,30.6176,30.6441,30.5382,30.547,182500.0
2014-09-17 13:30:00,34.61,34.67,34.6,34.64,347600.0,30.5382,30.5912,30.5294,30.5647,347600.0
2014-09-17 14:00:00,34.64,34.72,34.4,34.58,1052700.0,30.5647,30.6353,30.3529,30.5117,1052700.0
2014-09-17 14:30:00,34.59,34.6,34.42,34.52,537300.0,30.5206,30.5294,30.3706,30.4588,537300.0
2014-09-17 15:00:00,34.52,34.64,34.5,34.59,693400.0,30.4588,30.5647,30.4412,30.5206,693400.0
2014-09-17 15:30:00,34.59,34.6,34.44,34.51,1534200.0,30.5206,30.5294,30.3882,30.45,1534200.0
2014-09-18 09:30:00,34.41,34.54,34.27,34.38,1003800.0,30.3617,30.4765,30.2382,30.3353,1003800.0
2014-09-18 10:00:00,34.38,34.55,34.34,34.48,546600.0,30.3353,30.4853,30.3,30.4235,546600.0
2014-09-18 10:30:00,34.48,34.65,34.37,34.38,441100.0,30.4235,30.5735,30.3265,30.3353,441100.0
2014-09-18 11:00:00,34.37,34.47,34.34,34.39,475800.0,30.3265,30.4147,30.3,30.3441,475800.0
2014-09-18 11:30:00,34.39,34.4,34.3,34.31,578300.0,30.3441,30.3529,30.2647,30.2735,578300.0
2014-09-18 12:00:00,34.32,34.35,34.26,34.28,388000.0,30.2823,30.3088,30.2294,30.247,388000.0
2014-09-18 12:30:00,34.27,34.35,34.23,34.34,391900.0,30.2382,30.3088,30.2029,30.3,391900.0
2014-09-18 13:00:00,34.35,34.35,34.26,34.27,488400.0,30.3088,30.3088,30.2294,30.2382,488400.0
2014-09-18 13:30:00,34.27,34.31,34.18,34.19,528700.0,30.2382,30.2735,30.1588,30.1676,528700.0
2014-09-18 14:00:00,34.19,34.26,34.19,34.23,492700.0,30.1676,30.2294,30.1676,30.2029,492700.0
2014-09-18 14:30:00,34.24,34.25,34.17,34.2,671700.0,30.2117,30.2206,30.15,30.1765,671700.0
2014-09-18 15:00:00,34.21,34.23,34.17,34.2,688800.0,30.1853,30.2029,30.15,30.1765,688800.0
2014-09-18 15:30:00,34.2,34.34,34.19,34.31,1552000.0,30.1765,30.3,30.1676,30.2735,1552000.0
2014-09-19 09:30:00,34.36,34.38,34.27,34.32,1429500.0,30.3176,30.3353,30.2382,30.2823,1429500.0
2014-09-19 10:00:00,34.32,34.36,34.16,34.19,464700.0,30.2823,30.3176,30.1412,30.1676,464700.0
2014-09-19 10:30:00,34.18,34.21,34.03,34.07,479800.0,30.1588,30.1853,30.0265,30.0617,479800.0
2014-09-19 11:00:00,34.06,34.17,34.05,34.08,302600.0,30.0529,30.15,30.0441,30.0706,302600.0
2014-09-19 11:30:00,34.07,34.16,34.02,34.16,496800.0,30.0617,30.1412,30.0176,30.1412,496800.0
2014-09-19 12:00:00,34.16,34.19,34.14,34.18,287700.0,30.1412,30.1676,30.1235,30.1588,287700.0
2014-09-19 12:30:00,34.18,34.19,34.05,34.09,302300.0,30.1588,30.1676,30.0441,30.0794,302300.0
2014-09-19 13:00:00,34.09,34.09,33.8,33.91,888800.0,30.0794,30.0794,29.8235,29.9206,888800.0
2014-09-19 13:30:00,33.92,33.94,33.86,33.91,280100.0,29.9294,29.947,29.8765,29.9206,280100.0
2014-09-19 14:00:00,33.9,33.99,33.89,33.92,295200.0,29.9117,29.9912,29.9029,29.9294,295200.0
2014-09-19 14:30:00,33.92,33.99,33.88,33.95,237700.0,29.9294,29.9912,29.8941,29.9559,237700.0
2014-09-19 15:00:00,33.95,34.01,33.92,34.0,301300.0,29.9559,30.0088,29.9294,30.0,301300.0
2014-09-19 15:30:00,33.99,34.1,33.98,34.05,1570400.0,29.9912,30.0882,29.9823,30.0441,1570400.0
2014-09-22 09:30:00,33.63,33.69,33.41,33.55,1527200.0,29.6735,29.7265,29.4794,29.6029,1527200.0
2014-09-22 10:00:00,33.55,33.63,33.5,33.51,738000.0,29.6029,29.6735,29.5588,29.5676,738000.0
2014-09-22 10:30:00,33.52,33.58,33.38,33.4,1108000.0,29.5765,29.6294,29.4529,29.4706,1108000.0
2014-09-22 11:00:00,33.4,33.45,33.34,33.41,571900.0,29.4706,29.5147,29.4176,29.4794,571900.0
2014-09-22 11:30:00,33.4,33.45,33.26,33.3,586300.0,29.4706,29.5147,29.347,29.3823,586300.0
2014-09-22 12:00:00,33.29,33.32,33.1,33.12,902000.0,29.3735,29.4,29.2059,29.2235,902000.0
2014-09-22 12:30:00,33.12,33.18,33.08,33.13,547400.0,29.2235,29.2765,29.1882,29.2323,547400.0
2014-09-22 13:00:00,33.13,33.22,33.1,33.2,370800.0,29.2323,29.3117,29.2059,29.2941,370800.0
2014-09-22 13:30:00,33.2,33.24,33.1,33.12,356300.0,29.2941,29.3294,29.2059,29.2235,356300.0
2014-09-22 14:00:00,33.11,33.19,33.11,33.14,310000.0,29.2147,29.2853,29.2147,29.2412,310000.0
2014-09-22 14:30:00,33.14,33.2,33.12,33.16,289000.0,29.2412,29.2941,29.2235,29.2588,289000.0
2014-09-22 15:00:00,33.16,33.19,33.1,33.18,499300.0,29.2588,29.2853,29.2059,29.2765,499300.0
2014-09-22 15:30:00,33.18,33.21,33.13,33.17,1431800.0,29.2765,29.3029,29.2323,29.2676,1431800.0
2014-09-23 09:30:00,33.04,33.04,32.64,32.93,1865100.0,29.1529,29.1529,28.8,29.0559,1865100.0
2014-09-23 10:00:00,32.92,33.21,32.91,33.16,700900.0,29.047,29.3029,29.0382,29.2588,700900.0
2014-09-23 10:30:00,33.16,33.16,32.97,33.01,605600.0,29.2588,29.2588,29.0912,29.1265,605600.0
2014-09-23 11:00:00,33.01,33.08,32.96,32.99,355000.0,29.1265,29.1882,29.0823,29.1088,355000.0
2014-09-23 11:30:00,32.99,33.12,32.98,33.09,411900.0,29.1088,29.2235,29.1,29.197,411900.0
2014-09-23 12:00:00,33.08,33.08,32.93,32.93,356500.0,29.1882,29.1882,29.0559,29.0559,356500.0
2014-09-23 12:30:00,32.93,32.98,32.9,32.96,310000.0,29.0559,29.1,29.0294,29.0823,310000.0
2014-09-23 13:00:00,32.96,33.04,32.91,33.03,245100.0,29.0823,29.1529,29.0382,29.1441,245100.0
2014-09-23 13:30:00,33.03,33.06,33.01,33.01,200600.0,29.1441,29.1706,29.1265,29.1265,200600.0
2014-09-23 14:00:00,33.01,33.07,32.98,33.02,494100.0,29.1265,29.1794,29.1,29.1353,494100.0
2014-09-23 14:30:00,33.02,33.06,32.98,33.03,365900.0,29.1353,29.1706,29.1,29.1441,365900.0
2014-09-23 15:00:00,33.02,33.04,32.9,32.96,457100.0,29.1353,29.1529,29.0294,29.0823,457100.0
2014-09-23 15:30:00,32.96,33.05,32.94,32.96,1083900.0,29.0823,29.1618,29.0647,29.0823,1083900.0
2014-09-24 09:30:00,33.1,33.15,32.8,32.8,918500.0,29.2059,29.25,28.9412,28.9412,918500.0
2014-09-24 10:00:00,32.81,33.06,32.8,33.05,613600.0,28.95,29.1706,28.9412,29.1618,613600.0
2014-09-24 10:30:00,33.05,33.16,33.03,33.13,863700.0,29.1618,29.2588,29.1441,29.2323,863700.0
2014-09-24 11:00:00,33.13,33.16,33.1,33.13,610100.0,29.2323,29.2588,29.2059,29.2323,610100.0
2014-09-24 11:30:00,33.14,33.24,33.12,33.21,762000.0,29.2412,29.3294,29.2235,29.3029,762000.0
2014-09-24 12:00:00,33.2,33.26,33.05,33.08,722200.0,29.2941,29.347,29.1618,29.1882,722200.0
2014-09-24 12:30:00,33.08,33.2,33.07,33.2,435200.0,29.1882,29.2941,29.1794,29.2941,435200.0
2014-09-24 13:00:00,33.19,33.21,33.13,33.17,536900.0,29.2853,29.3029,29.2323,29.2676,536900.0
2014-09-24 13:30:00,33.16,33.17,33.12,33.13,534000.0,29.2588,29.2676,29.2235,29.2323,534000.0
2014-09-24 14:00:00,33.13,33.23,33.13,33.23,502400.0,29.2323,29.3206,29.2323,29.3206,502400.0
2014-09-24 14:30:00,33.23,33.37,33.22,33.37,648600.0,29.3206,29.4441,29.3117,29.4441,648600.0
2014-09-24 15:00:00,33.37,33.4,33.28,33.31,598700.0,29.4441,29.4706,29.3647,29.3912,598700.0
2014-09-24 15:30:00,33.31,33.34,33.23,33.27,1258400.0,29.3912,29.4176,29.3206,29.3559,1258400.0
2014-09-25 09:30:00,32.99,33.0,32.8,32.83,884300.0,29.1088,29.1176,28.9412,28.9676,884300.0
2014-09-25 10:00:00,32.83,32.9,32.73,32.78,763000.0,28.9676,29.0294,28.8794,28.9235,763000.0
2014-09-25 10:30:00,32.77,32.85,32.68,32.82,527000.0,28.9147,28.9853,28.8353,28.9588,527000.0
2014-09-25 11:00:00,32.82,32.83,32.69,32.76,500400.0,28.9588,28.9676,28.8441,28.9059,500400.0
2014-09-25 11:30:00,32.77,32.79,32.69,32.7,422800.0,28.9147,28.9323,28.8441,28.8529,422800.0
2014-09-25 12:00:00,32.7,32.75,32.59,32.61,409000.0,28.8529,28.897,28.7559,28.7735,409000.0
2014-09-25 12:30:00,32.62,32.65,32.53,32.54,530400.0,28.7823,28.8088,28.7029,28.7118,530400.0
2014-09-25 13:00:00,32.54,32.65,32.52,32.64,425300.0,28.7118,28.8088,28.6941,28.8,425300.0
2014-09-25 13:30:00,32.65,32.65,32.53,32.53,491000.0,28.8088,28.8088,28.7029,28.7029,491000.0
2014-09-25 14:00:00,32.54,32.59,32.48,32.59,609900.0,28.7118,28.7559,28.6588,28.7559,609900.0
2014-09-25 14:30:00,32.59,32.66,32.57,32.64,425600.0,28.7559,28.8176,28.7382,28.8,425600.0
2014-09-25 15:00:00,32.65,32.74,32.62,32.68,592700.0,28.8088,28.8882,28.7823,28.8353,592700.0
2014-09-25 15:30:00,32.68,32.77,32.66,32.66,1212300.0,28.8353,28.9147,28.8176,28.8176,1212300.0
2014-09-26 09:30:00,32.65,32.78,32.58,32.74,681500.0,28.8088,28.9235,28.747,28.8882,681500.0
2014-09-26 10:00:00,32.75,32.88,32.74,32.77,377500.0,28.897,29.0118,28.8882,28.9147,377500.0
2014-09-26 10:30:00,32.76,32.84,32.7,32.83,350100.0,28.9059,28.9765,28.8529,28.9676,350100.0
2014-09-26 11:00:00,32.83,32.85,32.68,32.72,379200.0,28.9676,28.9853,28.8353,28.8706,379200.0
2014-09-26 11:30:00,32.73,32.73,32.58,32.6,295200.0,28.8794,28.8794,28.747,28.7647,295200.0
2014-09-26 12:00:00,32.6,32.7,32.59,32.67,271900.0,28.7647,28.8529,28.7559,28.8265,271900.0
2014-09-26 12:30:00,32.68,32.71,32.65,32.67,163600.0,28.8353,28.8618,28.8088,28.8265,163600.0
2014-09-26 13:00:00,32.66,32.76,32.66,32.74,207400.0,28.8176,28.9059,28.8176,28.8882,207400.0
2014-09-26 13:30:00,32.75,32.82,32.72,32.81,201200.0,28.897,28.9588,28.8706,28.95,201200.0
2014-09-26 14:00:00,32.8,32.88,32.8,32.85,253300.0,28.9412,29.0118,28.9412,28.9853,253300.0
2014-09-26 14:30:00,32.86,32.91,32.79,32.82,281500.0,28.9941,29.0382,28.9323,28.9588,281500.0
2014-09-26 15:00:00,32.82,32.91,32.81,32.91,306300.0,28.9588,29.0382,28.95,29.0382,306300.0
2014-09-26 15:30:00,32.91,32.91,32.82,32.86,799700.0,29.0382,29.0382,28.9588,28.9941,799700.0
2014-09-29 09:30:00,32.42,32.6,32.3,32.57,712400.0,28.6059,28.7647,28.5,28.7382,712400.0
2014-09-29 10:00:00,32.56,32.69,32.52,32.61,416700.0,28.7294,28.8441,28.6941,28.7735,416700.0
2014-09-29 10:30:00,32.61,32.69,32.56,32.66,261700.0,28.7735,28.8441,28.7294,28.8176,261700.0
2014-09-29 11:00:00,32.65,32.73,32.62,32.68,269400.0,28.8088,28.8794,28.7823,28.8353,269400.0
2014-09-29 11:30:00,32.68,32.75,32.66,32.73,360900.0,28.8353,28.897,28.8176,28.8794,360900.0
2014-09-29 12:00:00,32.74,32.74,32.6,32.6,196700.0,28.8882,28.8882,28.7647,28.7647,196700.0
2014-09-29 12:30:00,32.61,32.64,32.58,32.61,190800.0,28.7735,28.8,28.747,28.7735,190800.0
2014-09-29 13:00:00,32.61,32.63,32.58,32.61,148600.0,28.7735,28.7912,28.747,28.7735,148600.0
2014-09-29 13:30:00,32.61,32.64,32.53,32.53,492900.0,28.7735,28.8,28.7029,28.7029,492900.0
2014-09-29 14:00:00,32.53,32.58,32.39,32.45,346200.0,28.7029,28.747,28.5794,28.6323,346200.0
2014-09-29 14:30:00,32.45,32.48,32.39,32.46,415700.0,28.6323,28.6588,28.5794,28.6412,415700.0
2014-09-29 15:00:00,32.45,32.55,32.4,32.51,537000.0,28.6323,28.7206,28.5882,28.6853,537000.0
2014-09-29 15:30:00,32.52,32.53,32.39,32.41,1315900.0,28.6941,28.7029,28.5794,28.597,1315900.0
2014-09-30 09:30:00,32.69,32.77,32.35,32.4,1256500.0,28.8441,28.9147,28.5441,28.5882,1256500.0
2014-09-30 10:00:00,32.41,32.44,32.32,32.38,679600.0,28.597,28.6235,28.5176,28.5706,679600.0
2014-09-30 10:30:00,32.39,32.71,32.35,32.68,898900.0,28.5794,28.8618,28.5441,28.8353,898900.0
2014-09-30 11:00:00,32.67,32.7,32.56,32.57,513900.0,28.8265,28.8529,28.7294,28.7382,513900.0
2014-09-30 11:30:00,32.57,32.58,32.35,32.37,540700.0,28.7382,28.747,28.5441,28.5618,540700.0
2014-09-30 12:00:00,32.38,32.49,32.34,32.42,426100.0,28.5706,28.6676,28.5353,28.6059,426100.0
2014-09-30 12:30:00,32.42,32.48,32.29,32.41,690200.0,28.6059,28.6588,28.4912,28.597,690200.0
2014-09-30 13:00:00,32.41,32.51,32.38,32.39,460800.0,28.597,28.6853,28.5706,28.5794,460800.0
2014-09-30 13:30:00,32.39,32.47,32.36,32.46,637500.0,28.5794,28.65,28.5529,28.6412,637500.0
2014-09-30 14:00:00,32.45,32.58,32.44,32.56,760500.0,28.6323,28.747,28.6235,28.7294,760500.0
2014-09-30 14:30:00,32.57,32.68,32.55,32.63,713900.0,28.7382,28.8353,28.7206,28.7912,713900.0
2014-09-30 15:00:00,32.64,32.71,32.59,32.65,813800.0,28.8,28.8618,28.7559,28.8088,813800.0
2014-09-30 15:30:00,32.66,32.78,32.63,32.66,1861300.0,28.8176,28.9235,28.7912,28.8176,1861300.0
2014-10-01 09:30:00,32.8,32.8,32.38,32.43,940200.0,28.9412,28.9412,28.5706,28.6147,940200.0
2014-10-01 10:00:00,32.42,32.46,32.3,32.34,742100.0,28.6059,28.6412,28.5,28.5353,742100.0
2014-10-01 10:30:00,32.34,32.39,32.26,32.39,740100.0,28.5353,28.5794,28.4647,28.5794,740100.0
2014-10-01 11:00:00,32.39,32.42,32.17,32.18,889800.0,28.5794,28.6059,28.3853,28.3941,889800.0
2014-10-01 11:30:00,32.19,32.26,32.15,32.23,734800.0,28.4029,28.4647,28.3676,28.4382,734800.0
2014-10-01 12:00:00,32.23,32.29,32.2,32.28,509500.0,28.4382,28.4912,28.4118,28.4823,509500.0
2014-10-01 12:30:00,32.27,32.28,32.16,32.18,433600.0,28.4735,28.4823,28.3765,28.3941,433600.0
2014-10-01 13:00:00,32.18,32.25,32.1,32.14,672500.0,28.3941,28.4559,28.3235,28.3588,672500.0
2014-10-01 13:30:00,32.14,32.14,31.9,31.96,1058500.0,28.3588,28.3588,28.147,28.2,1058500.0
2014-10-01 14:00:00,31.97,32.05,31.95,32.03,363200.0,28.2088,28.2794,28.1912,28.2618,363200.0
2014-10-01 14:30:00,32.03,32.07,31.95,31.96,423400.0,28.2618,28.297,28.1912,28.2,423400.0
2014-10-01 15:00:00,31.96,31.97,31.84,31.93,925200.0,28.2,28.2088,28.0941,28.1735,925200.0
2014-10-01 15:30:00,31.93,31.98,31.86,31.87,2227800.0,28.1735,28.2176,28.1118,28.1206,2227800.0
2014-10-02 09:30:00,31.9,31.98,31.65,31.71,983900.0,28.147,28.2176,27.9265,27.9794,983900.0
2014-10-02 10:00:00,31.7,31.8,31.56,31.72,943600.0,27.9706,28.0588,27.847,27.9882,943600.0
2014-10-02 10:30:00,31.71,31.72,31.45,31.5,907300.0,27.9794,27.9882,27.75,27.7941,907300.0
2014-10-02 11:00:00,31.49,31.61,31.41,31.51,700400.0,27.7853,27.8912,27.7147,27.8029,700400.0
2014-10-02 11:30:00,31.51,31.52,31.25,31.4,976400.0,27.8029,27.8118,27.5735,27.7059,976400.0
2014-10-02 12:00:00,31.4,31.48,31.34,31.38,589700.0,27.7059,27.7765,27.6529,27.6882,589700.0
2014-10-02 12:30:00,31.38,31.64,31.38,31.64,332200.0,27.6882,27.9176,27.6882,27.9176,332200.0
2014-10-02 13:00:00,31.64,31.73,31.58,31.7,527300.0,27.9176,27.997,27.8647,27.9706,527300.0
2014-10-02 13:30:00,31.7,31.85,31.6,31.64,642300.0,27.9706,28.1029,27.8823,27.9176,642300.0
2014-10-02 14:00:00,31.64,31.81,31.63,31.81,751000.0,27.9176,28.0676,27.9088,28.0676,751000.0
2014-10-02 14:30:00,31.81,31.99,31.7,31.95,783300.0,28.0676,28.2265,27.9706,28.1912,783300.0
2014-10-02 15:00:00,31.95,32.1,31.95,32.09,1914900.0,28.1912,28.3235,28.1912,28.3147,1914900.0
2014-10-02 15:30:00,32.09,32.12,32.03,32.08,2690900.0,28.3147,28.3412,28.2618,28.3059,2690900.0
2014-10-03 09:30:00,32.17,32.27,31.84,32.21,1261000.0,28.3853,28.4735,28.0941,28.4206,1261000.0
2014-10-03 10:00:00,32.2,32.23,32.04,32.05,1203300.0,28.4118,28.4382,28.2706,28.2794,1203300.0
2014-10-03 10:30:00,32.05,32.34,32.02,32.29,1189300.0,28.2794,28.5353,28.2529,28.4912,1189300.0
2014-10-03 11:00:00,32.29,32.38,32.22,32.27,664300.0,28.4912,28.5706,28.4294,28.4735,664300.0
2014-10-03 11:30:00,32.26,32.33,32.19,32.2,675300.0,28.4647,28.5265,28.4029,28.4118,675300.0
2014-10-03 12:00:00,32.2,32.3,32.13,32.29,519300.0,28.4118,28.5,28.35,28.4912,519300.0
2014-10-03 12:30:00,32.29,32.39,32.23,32.39,471600.0,28.4912,28.5794,28.4382,28.5794,471600.0
2014-10-03 13:00:00,32.39,32.43,32.31,32.41,749600.0,28.5794,28.6147,28.5088,28.597,749600.0
2014-10-03 13:30:00,32.41,32.43,32.37,32.39,641900.0,28.597,28.6147,28.5618,28.5794,641900.0
2014-10-03 14:00:00,32.39,32.43,32.33,32.37,474000.0,28.5794,28.6147,28.5265,28.5618,474000.0
2014-10-03 14:30:00,32.37,32.42,32.34,32.37,867800.0,28.5618,28.6059,28.5353,28.5618,867800.0
2014-10-03 15:00:00,32.37,32.38,32.32,32.36,811300.0,28.5618,28.5706,28.5176,28.5529,811300.0
2014-10-03 15:30:00,32.36,32.37,32.3,32.31,1696300.0,28.5529,28.5618,28.5,28.5088,1696300.0
2014-10-06 09:30:00,32.46,32.58,32.32,32.36,851800.0,28.6412,28.747,28.5176,28.5529,851800.0
2014-10-06 10:00:00,32.35,32.43,31.98,31.99,1376000.0,28.5441,28.6147,28.2176,28.2265,1376000.0
2014-10-06 10:30:00,31.99,32.11,31.95,31.99,1291300.0,28.2265,28.3323,28.1912,28.2265,1291300.0
2014-10-06 11:00:00,31.99,32.17,31.98,32.12,809500.0,28.2265,28.3853,28.2176,28.3412,809500.0
2014-10-06 11:30:00,32.12,32.33,31.96,32.26,1301800.0,28.3412,28.5265,28.2,28.4647,1301800.0
2014-10-06 12:00:00,32.25,32.91,32.22,32.27,2263300.0,28.4559,29.0382,28.4294,28.4735,2263300.0
2014-10-06 12:30:00,32.27,32.37,32.16,32.26,360200.0,28.4735,28.5618,28.3765,28.4647,360200.0
2014-10-06 13:00:00,32.25,32.44,32.22,32.37,538800.0,28.4559,28.6235,28.4294,28.5618,538800.0
2014-10-06 13:30:00,32.37,32.39,32.2,32.26,267000.0,28.5618,28.5794,28.4118,28.4647,267000.0
2014-10-06 14:00:00,32.26,32.3,32.05,32.25,572000.0,28.4647,28.5,28.2794,28.4559,572000.0
2014-10-06 14:30:00,32.24,32.41,32.23,32.39,739700.0,28.447,28.597,28.4382,28.5794,739700.0
2014-10-06 15:00:00,32.4,32.49,32.36,32.49,738500.0,28.5882,28.6676,28.5529,28.6676,738500.0
2014-10-06 15:30:00,32.48,32.59,32.47,32.5,2161700.0,28.6588,28.7559,28.65,28.6765,2161700.0
2014-10-07 09:30:00,32.19,32.38,32.11,32.35,1338500.0,28.4029,28.5706,28.3323,28.5441,1338500.0
2014-10-07 10:00:00,32.34,32.35,32.12,32.24,1129700.0,28.5353,28.5441,28.3412,28.447,1129700.0
2014-10-07 10:30:00,32.24,32.31,32.19,32.21,410300.0,28.447,28.5088,28.4029,28.4206,410300.0
2014-10-07 11:00:00,32.2,32.26,32.13,32.15,688500.0,28.4118,28.4647,28.35,28.3676,688500.0
2014-10-07 11:30:00,32.15,32.22,32.09,32.09,722400.0,28.3676,28.4294,28.3147,28.3147,722400.0
2014-10-07 12:00:00,32.09,32.17,32.05,32.13,463900.0,28.3147,28.3853,28.2794,28.35,463900.0
2014-10-07 12:30:00,32.13,32.16,32.02,32.15,503800.0,28.35,28.3765,28.2529,28.3676,503800.0
2014-10-07 13:00:00,32.16,32.42,32.12,32.4,810900.0,28.3765,28.6059,28.3412,28.5882,810900.0
2014-10-07 13:30:00,32.4,32.41,32.18,32.18,624000.0,28.5882,28.597,28.3941,28.3941,624000.0
2014-10-07 14:00:00,32.17,32.2,32.01,32.02,934000.0,28.3853,28.4118,28.2441,28.2529,934000.0
2014-10-07 14:30:00,32.02,32.02,31.88,31.88,781400.0,28.2529,28.2529,28.1294,28.1294,781400.0
2014-10-07 15:00:00,31.88,31.91,31.66,31.73,1123800.0,28.1294,28.1559,27.9353,27.997,1123800.0
2014-10-07 15:30:00,31.73,31.79,31.57,31.59,1903400.0,27.997,28.05,27.8559,27.8735,1903400.0
2014-10-08 09:30:00,31.67,31.88,31.57,31.59,805300.0,27.9441,28.1294,27.8559,27.8735,805300.0
2014-10-08 10:00:00,31.59,31.68,31.4,31.45,693800.0,27.8735,27.9529,27.7059,27.75,693800.0
2014-10-08 10:30:00,31.45,31.49,31.31,31.33,910400.0,27.75,27.7853,27.6265,27.6441,910400.0
2014-10-08 11:00:00,31.32,31.42,31.27,31.39,498200.0,27.6353,27.7235,27.5912,27.697,498200.0
2014-10-08 11:30:00,31.38,31.43,31.26,31.38,551400.0,27.6882,27.7323,27.5823,27.6882,551400.0
2014-10-08 12:00:00,31.38,31.46,31.38,31.43,357400.0,27.6882,27.7588,27.6882,27.7323,357400.0
2014-10-08 12:30:00,31.44,31.45,31.37,31.43,345200.0,27.7412,27.75,27.6794,27.7323,345200.0
2014-10-08 13:00:00,31.43,31.5,31.42,31.45,287800.0,27.7323,27.7941,27.7235,27.75,287800.0
2014-10-08 13:30:00,31.45,31.59,31.4,31.55,596700.0,27.75,27.8735,27.7059,27.8382,596700.0
2014-10-08 14:00:00,31.56,31.99,31.56,31.96,1026300.0,27.847,28.2265,27.847,28.2,1026300.0
2014-10-08 14:30:00,31.97,32.17,31.93,32.03,817300.0,28.2088,28.3853,28.1735,28.2618,817300.0
2014-10-08 15:00:00,32.04,32.23,32.04,32.21,706500.0,28.2706,28.4382,28.2706,28.4206,706500.0
2014-10-08 15:30:00,32.22,32.34,32.15,32.29,1900500.0,28.4294,28.5353,28.3676,28.4912,1900500.0
2014-10-09 09:30:00,32.34,32.35,31.73,31.88,1310700.0,28.5353,28.5441,27.997,28.1294,1310700.0
2014-10-09 10:00:00,31.87,31.9,31.62,31.85,765900.0,28.1206,28.147,27.9,28.1029,765900.0
2014-10-09 10:30:00,31.84,31.85,31.48,31.65,755700.0,28.0941,28.1029,27.7765,27.9265,755700.0
2014-10-09 11:00:00,31.65,31.8,31.5,31.76,738000.0,27.9265,28.0588,27.7941,28.0235,738000.0
2014-10-09 11:30:00,31.76,31.85,31.47,31.53,735600.0,28.0235,28.1029,27.7676,27.8206,735600.0
2014-10-09 12:00:00,31.52,31.55,31.3,31.31,709200.0,27.8118,27.8382,27.6176,27.6265,709200.0
2014-10-09 12:30:00,31.3,31.62,31.26,31.55,516500.0,27.6176,27.9,27.5823,27.8382,516500.0
2014-10-09 13:00:00,31.54,31.55,31.25,31.41,671000.0,27.8294,27.8382,27.5735,27.7147,671000.0
2014-10-09 13:30:00,31.4,31.68,31.39,31.46,638700.0,27.7059,27.9529,27.697,27.7588,638700.0
2014-10-09 14:00:00,31.46,31.46,31.24,31.26,587800.0,27.7588,27.7588,27.5647,27.5823,587800.0
2014-10-09 14:30:00,31.27,31.3,31.14,31.16,647300.0,27.5912,27.6176,27.4765,27.4941,647300.0
2014-10-09 15:00:00,31.15,31.24,31.04,31.21,980000.0,27.4853,27.5647,27.3882,27.5382,980000.0
2014-10-09 15:30:00,31.21,31.31,31.1,31.13,2031100.0,27.5382,27.6265,27.4412,27.4676,2031100.0
2014-10-10 09:30:00,30.78,31.07,30.5,30.78,1362400.0,27.4356,27.6941,27.186,27.4356,1362400.0
2014-10-10 10:00:00,30.77,30.84,30.52,30.52,858900.0,27.4267,27.4891,27.2039,27.2039,858900.0
2014-10-10 10:30:00,30.53,30.84,30.46,30.79,1025000.0,27.2128,27.4891,27.1504,27.4445,1025000.0
2014-10-10 11:00:00,30.79,30.99,30.75,30.76,792900.0,27.4445,27.6228,27.4089,27.4178,792900.0
2014-10-10 11:30:00,30.77,31.26,30.72,31.16,838900.0,27.4267,27.8635,27.3821,27.7743,838900.0
2014-10-10 12:00:00,31.15,31.39,31.15,31.15,716700.0,27.7654,27.9793,27.7654,27.7654,716700.0
2014-10-10 12:30:00,31.15,31.47,31.15,31.33,678500.0,27.7654,28.0507,27.7654,27.9259,678500.0
2014-10-10 13:00:00,31.34,31.43,31.01,31.03,506300.0,27.9348,28.015,27.6406,27.6585,506300.0
2014-10-10 13:30:00,31.03,31.24,31.02,31.16,402100.0,27.6585,27.8456,27.6495,27.7743,402100.0
2014-10-10 14:00:00,31.16,31.23,31.03,31.08,349100.0,27.7743,27.8367,27.6585,27.703,349100.0
2014-10-10 14:30:00,31.07,31.09,30.91,31.01,466000.0,27.6941,27.7119,27.5515,27.6406,466000.0
2014-10-10 15:00:00,31.01,31.05,30.81,30.87,980100.0,27.6406,27.6763,27.4624,27.5158,980100.0
2014-10-10 15:30:00,30.87,30.88,30.6,30.66,2217100.0,27.5158,27.5248,27.2752,27.3287,2217100.0
2014-10-13 09:30:00,31.06,31.6,30.94,31.16,1957200.0,27.6852,28.1665,27.5782,27.7743,1957200.0
2014-10-13 10:00:00,31.17,31.35,30.91,30.93,1177100.0,27.7832,27.9437,27.5515,27.5693,1177100.0
2014-10-13 10:30:00,30.92,31.32,30.82,31.26,1047000.0,27.5604,27.917,27.4713,27.8635,1047000.0
2014-10-13 11:00:00,31.26,31.51,31.22,31.33,861800.0,27.8635,28.0863,27.8278,27.9259,861800.0
2014-10-13 11:30:00,31.33,31.47,31.21,31.21,856600.0,27.9259,28.0507,27.8189,27.8189,856600.0
2014-10-13 12:00:00,31.22,31.45,31.18,31.45,550700.0,27.8278,28.0328,27.7922,28.0328,550700.0
2014-10-13 12:30:00,31.46,31.54,31.39,31.45,489700.0,28.0417,28.113,27.9793,28.0328,489700.0
2014-10-13 13:00:00,31.44,31.52,31.35,31.47,350800.0,28.0239,28.0952,27.9437,28.0507,350800.0
2014-10-13 13:30:00,31.46,31.53,31.37,31.45,346900.0,28.0417,28.1041,27.9615,28.0328,346900.0
2014-10-13 14:00:00,31.45,31.49,31.34,31.44,394600.0,28.0328,28.0685,27.9348,28.0239,394600.0
2014-10-13 14:30:00,31.43,31.44,31.18,31.21,433200.0,28.015,28.0239,27.7922,27.8189,433200.0
2014-10-13 15:00:00,31.21,31.25,30.97,31.04,737300.0,27.8189,27.8546,27.605,27.6674,737300.0
2014-10-13 15:30:00,31.04,31.04,30.7,30.72,1584900.0,27.6674,27.6674,27.3643,27.3821,1584900.0
2014-10-14 09:30:00,31.12,31.23,30.87,30.94,1168700.0,27.7387,27.8367,27.5158,27.5782,1168700.0
2014-10-14 10:00:00,30.95,31.11,30.78,30.99,1193700.0,27.5872,27.7298,27.4356,27.6228,1193700.0
2014-10-14 10:30:00,30.98,31.39,30.96,31.16,943400.0,27.6139,27.9793,27.5961,27.7743,943400.0
2014-10-14 11:00:00,31.16,31.32,31.08,31.27,924900.0,27.7743,27.917,27.703,27.8724,924900.0
2014-10-14 11:30:00,31.26,31.54,31.2,31.33,868100.0,27.8635,28.113,27.81,27.9259,868100.0
2014-10-14 12:00:00,31.34,31.4,31.18,31.23,585300.0,27.9348,27.9883,27.7922,27.8367,585300.0
2014-10-14 12:30:00,31.23,31.29,31.09,31.19,432400.0,27.8367,27.8902,27.7119,27.8011,432400.0
2014-10-14 13:00:00,31.19,31.4,31.13,31.21,421300.0,27.8011,27.9883,27.7476,27.8189,421300.0
2014-10-14 13:30:00,31.21,31.25,31.04,31.13,471300.0,27.8189,27.8546,27.6674,27.7476,471300.0
2014-10-14 14:00:00,31.13,31.21,31.0,31.0,646600.0,27.7476,27.8189,27.6317,27.6317,646600.0
2014-10-14 14:30:00,31.0,31.06,30.88,30.95,707200.0,27.6317,27.6852,27.5248,27.5872,707200.0
2014-10-14 15:00:00,30.96,31.0,30.62,30.76,1109800.0,27.5961,27.6317,27.293,27.4178,1109800.0
2014-10-14 15:30:00,30.76,30.91,30.63,30.8,1801400.0,27.4178,27.5515,27.3019,27.4535,1801400.0
2014-10-15 09:30:00,30.4,30.42,29.55,30.1,2505200.0,27.0969,27.1147,26.3393,26.8295,2505200.0
2014-10-15 10:00:00,30.1,30.5,29.98,30.36,1407000.0,26.8295,27.186,26.7225,27.0613,1407000.0
2014-10-15 10:30:00,30.36,30.36,29.87,30.22,1066300.0,27.0613,27.0613,26.6245,26.9365,1066300.0
2014-10-15 11:00:00,30.23,30.4,30.0,30.07,935900.0,26.9454,27.0969,26.7404,26.8028,935900.0
2014-10-15 11:30:00,30.07,30.15,29.82,29.94,1116100.0,26.8028,26.8741,26.5799,26.6869,1116100.0
2014-10-15 12:00:00,29.95,29.95,29.74,29.8,938200.0,26.6958,26.6958,26.5086,26.5621,938200.0
2014-10-15 12:30:00,29.8,29.83,29.64,29.67,1021600.0,26.5621,26.5888,26.4195,26.4462,1021600.0
2014-10-15 13:00:00,29.67,29.78,29.43,29.51,1247200.0,26.4462,26.5443,26.2323,26.3036,1247200.0
2014-10-15 13:30:00,29.51,29.79,29.46,29.71,1037300.0,26.3036,26.5532,26.259,26.4819,1037300.0
2014-10-15 14:00:00,29.72,29.85,29.64,29.72,1340800.0,26.4908,26.6067,26.4195,26.4908,1340800.0
2014-10-15 14:30:00,29.73,29.96,29.69,29.85,1093700.0,26.4997,26.7047,26.4641,26.6067,1093700.0
2014-10-15 15:00:00,29.85,29.98,29.66,29.97,1538900.0,26.6067,26.7225,26.4373,26.7136,1538900.0
2014-10-15 15:30:00,29.97,30.19,29.89,30.03,2698500.0,26.7136,26.9097,26.6423,26.7671,2698500.0
2014-10-16 09:30:00,29.49,29.9,29.42,29.74,1293900.0,26.2858,26.6512,26.2234,26.5086,1293900.0
2014-10-16 10:00:00,29.73,29.95,29.49,29.73,1668000.0,26.4997,26.6958,26.2858,26.4997,1668000.0
2014-10-16 10:30:00,29.73,30.21,29.71,30.02,983300.0,26.4997,26.9276,26.4819,26.7582,983300.0
2014-10-16 11:00:00,30.02,30.47,29.9,30.43,866000.0,26.7582,27.1593,26.6512,27.1237,866000.0
2014-10-16 11:30:00,30.43,30.5,30.13,30.23,990900.0,27.1237,27.186,26.8562,26.9454,990900.0
2014-10-16 12:00:00,30.23,30.43,30.13,30.27,503200.0,26.9454,27.1237,26.8562,26.981,503200.0
2014-10-16 12:30:00,30.26,30.47,30.23,30.45,390100.0,26.9721,27.1593,26.9454,27.1415,390100.0
2014-10-16 13:00:00,30.46,30.71,30.46,30.61,782900.0,27.1504,27.3732,27.1504,27.2841,782900.0
2014-10-16 13:30:00,30.61,30.75,30.45,30.48,617400.0,27.2841,27.4089,27.1415,27.1682,617400.0
2014-10-16 14:00:00,30.48,30.48,30.25,30.31,779000.0,27.1682,27.1682,26.9632,27.0167,779000.0
2014-10-16 14:30:00,30.32,30.43,30.23,30.31,458100.0,27.0256,27.1237,26.9454,27.0167,458100.0
2014-10-16 15:00:00,30.31,30.42,30.23,30.26,1121200.0,27.0167,27.1147,26.9454,26.9721,1121200.0
2014-10-16 15:30:00,30.27,30.34,30.22,30.24,1536700.0,26.981,27.0434,26.9365,26.9543,1536700.0
2014-10-17 09:30:00,30.64,30.87,30.5,30.78,1361100.0,27.3108,27.5158,27.186,27.4356,1361100.0
2014-10-17 10:00:00,30.77,30.88,30.62,30.87,792700.0,27.4267,27.5248,27.293,27.5158,792700.0
2014-10-17 10:30:00,30.88,30.9,30.69,30.7,663300.0,27.5248,27.5426,27.3554,27.3643,663300.0
2014-10-17 11:00:00,30.69,30.87,30.69,30.84,557200.0,27.3554,27.5158,27.3554,27.4891,557200.0
2014-10-17 11:30:00,30.83,30.94,30.71,30.74,534900.0,27.4802,27.5782,27.3732,27.4,534900.0
2014-10-17 12:00:00,30.73,30.8,30.6,30.69,812600.0,27.3911,27.4535,27.2752,27.3554,812600.0
2014-10-17 12:30:00,30.69,30.81,30.68,30.74,662400.0,27.3554,27.4624,27.3465,27.4,662400.0
2014-10-17 13:00:00,30.75,30.78,30.66,30.7,544800.0,27.4089,27.4356,27.3287,27.3643,544800.0
2014-10-17 13:30:00,30.69,30.75,30.5,30.57,917700.0,27.3554,27.4089,27.186,27.2484,917700.0
2014-10-17 14:00:00,30.56,30.56,30.35,30.55,487400.0,27.2395,27.2395,27.0523,27.2306,487400.0
2014-10-17 14:30:00,30.55,30.63,30.41,30.47,624900.0,27.2306,27.3019,27.1058,27.1593,624900.0
2014-10-17 15:00:00,30.48,30.58,30.35,30.45,759300.0,27.1682,27.2574,27.0523,27.1415,759300.0
2014-10-17 15:30:00,30.45,30.5,30.34,30.35,2172600.0,27.1415,27.186,27.0434,27.0523,2172600.0
2014-10-20 09:30:00,30.55,30.85,30.46,30.77,949100.0,27.2306,27.498,27.1504,27.4267,949100.0
2014-10-20 10:00:00,30.77,30.82,30.53,30.69,651900.0,27.4267,27.4713,27.2128,27.3554,651900.0
2014-10-20 10:30:00,30.69,30.85,30.66,30.78,400200.0,27.3554,27.498,27.3287,27.4356,400200.0
2014-10-20 11:00:00,30.77,30.86,30.68,30.82,468800.0,27.4267,27.5069,27.3465,27.4713,468800.0
2014-10-20 11:30:00,30.81,30.89,30.8,30.89,473900.0,27.4624,27.5337,27.4535,27.5337,473900.0
2014-10-20 12:00:00,30.88,30.93,30.85,30.89,574200.0,27.5248,27.5693,27.498,27.5337,574200.0
2014-10-20 12:30:00,30.89,30.93,30.83,30.84,244100.0,27.5337,27.5693,27.4802,27.4891,244100.0
2014-10-20 13:00:00,30.84,30.94,30.84,30.88,350800.0,27.4891,27.5782,27.4891,27.5248,350800.0
2014-10-20 13:30:00,30.87,30.88,30.77,30.8,272000.0,27.5158,27.5248,27.4267,27.4535,272000.0
2014-10-20 14:00:00,30.81,30.86,30.77,30.82,524100.0,27.4624,27.5069,27.4267,27.4713,524100.0
2014-10-20 14:30:00,30.82,30.83,30.67,30.69,894500.0,27.4713,27.4802,27.3376,27.3554,894500.0
2014-10-20 15:00:00,30.69,30.79,30.66,30.75,670500.0,27.3554,27.4445,27.3287,27.4089,670500.0
2014-10-20 15:30:00,30.75,30.83,30.7,30.75,1835100.0,27.4089,27.4802,27.3643,27.4089,1835100.0
2014-10-21 09:30:00,31.6,31.71,31.43,31.69,1412600.0,28.1665,28.2646,28.015,28.2467,1412600.0
2014-10-21 10:00:00,31.69,31.7,31.55,31.68,1091000.0,28.2467,28.2557,28.122,28.2378,1091000.0
2014-10-21 10:30:00,31.68,31.7,31.62,31.66,634100.0,28.2378,28.2557,28.1844,28.22,634100.0
2014-10-21 11:00:00,31.66,31.75,31.6,31.64,828900.0,28.22,28.3002,28.1665,28.2022,828900.0
2014-10-21 11:30:00,31.63,31.63,31.44,31.53,638300.0,28.1933,28.1933,28.0239,28.1041,638300.0
2014-10-21 12:00:00,31.53,31.53,31.43,31.48,419000.0,28.1041,28.1041,28.015,28.0596,419000.0
2014-10-21 12:30:00,31.48,31.5,31.37,31.4,318600.0,28.0596,28.0774,27.9615,27.9883,318600.0
2014-10-21 13:00:00,31.39,31.44,31.31,31.35,237900.0,27.9793,28.0239,27.908,27.9437,237900.0
2014-10-21 13:30:00,31.35,31.4,31.28,31.33,529300.0,27.9437,27.9883,27.8813,27.9259,529300.0
2014-10-21 14:00:00,31.33,31.49,31.28,31.49,416600.0,27.9259,28.0685,27.8813,28.0685,416600.0
2014-10-21 14:30:00,31.49,31.62,31.48,31.58,542900.0,28.0685,28.1844,28.0596,28.1487,542900.0
2014-10-21 15:00:00,31.57,31.64,31.51,31.53,791800.0,28.1398,28.2022,28.0863,28.1041,791800.0
2014-10-21 15:30:00,31.53,31.54,31.29,31.51,2121600.0,28.1041,28.113,27.8902,28.0863,2121600.0
2014-10-22 09:30:00,31.57,31.62,31.41,31.54,949700.0,28.1398,28.1844,27.9972,28.113,949700.0
2014-10-22 10:00:00,31.55,31.68,31.42,31.54,684000.0,28.122,28.2378,28.0061,28.113,684000.0
2014-10-22 10:30:00,31.53,31.56,31.4,31.41,843200.0,28.1041,28.1309,27.9883,27.9972,843200.0
2014-10-22 11:00:00,31.41,31.45,31.32,31.36,731800.0,27.9972,28.0328,27.917,27.9526,731800.0
2014-10-22 11:30:00,31.36,31.49,31.34,31.49,412400.0,27.9526,28.0685,27.9348,28.0685,412400.0
2014-10-22 12:00:00,31.48,31.52,31.35,31.4,402200.0,28.0596,28.0952,27.9437,27.9883,402200.0
2014-10-22 12:30:00,31.39,31.41,31.21,31.36,460700.0,27.9793,27.9972,27.8189,27.9526,460700.0
2014-10-22 13:00:00,31.35,31.44,31.18,31.22,374800.0,27.9437,28.0239,27.7922,27.8278,374800.0
2014-10-22 13:30:00,31.22,31.22,31.03,31.05,789200.0,27.8278,27.8278,27.6585,27.6763,789200.0
2014-10-22 14:00:00,31.05,31.09,30.94,31.02,531800.0,27.6763,27.7119,27.5782,27.6495,531800.0
2014-10-22 14:30:00,31.02,31.11,30.94,31.1,673000.0,27.6495,27.7298,27.5782,27.7209,673000.0
2014-10-22 15:00:00,31.1,31.12,31.02,31.07,676400.0,27.7209,27.7387,27.6495,27.6941,676400.0
2014-10-22 15:30:00,31.07,31.08,30.89,30.9,1673500.0,27.6941,27.703,27.5337,27.5426,1673500.0
2014-10-23 09:30:00,31.02,31.18,30.76,30.99,1284400.0,27.6495,27.7922,27.4178,27.6228,1284400.0
2014-10-23 10:00:00,30.99,31.11,30.87,30.87,1167000.0,27.6228,27.7298,27.5158,27.5158,1167000.0
2014-10-23 10:30:00,30.87,31.04,30.85,30.96,693200.0,27.5158,27.6674,27.498,27.5961,693200.0
2014-10-23 11:00:00,30.96,31.09,30.93,30.98,425700.0,27.5961,27.7119,27.5693,27.6139,425700.0
2014-10-23 11:30:00,30.98,31.08,30.92,31.06,481500.0,27.6139,27.703,27.5604,27.6852,481500.0
2014-10-23 12:00:00,31.06,31.12,31.04,31.05,422600.0,27.6852,27.7387,27.6674,27.6763,422600.0
2014-10-23 12:30:00,31.05,31.05,30.92,30.94,437600.0,27.6763,27.6763,27.5604,27.5782,437600.0
2014-10-23 13:00:00,30.94,31.03,30.92,30.95,425100.0,27.5782,27.6585,27.5604,27.5872,425100.0
2014-10-23 13:30:00,30.94,30.95,30.86,30.9,488400.0,27.5782,27.5872,27.5069,27.5426,488400.0
2014-10-23 14:00:00,30.89,31.12,30.89,31.09,539400.0,27.5337,27.7387,27.5337,27.7119,539400.0
2014-10-23 14:30:00,31.09,31.1,30.88,30.97,635000.0,27.7119,27.7209,27.5248,27.605,635000.0
2014-10-23 15:00:00,30.97,30.99,30.87,30.97,989900.0,27.605,27.6228,27.5158,27.605,989900.0
2014-10-23 15:30:00,30.97,31.09,30.89,30.95,1511300.0,27.605,27.7119,27.5337,27.5872,1511300.0
2014-10-24 09:30:00,30.76,30.94,30.57,30.67,1236400.0,27.4178,27.5782,27.2484,27.3376,1236400.0
2014-10-24 10:00:00,30.68,30.76,30.58,30.75,624200.0,27.3465,27.4178,27.2574,27.4089,624200.0
2014-10-24 10:30:00,30.75,30.77,30.66,30.7,563000.0,27.4089,27.4267,27.3287,27.3643,563000.0
2014-10-24 11:00:00,30.7,30.74,30.65,30.69,598400.0,27.3643,27.4,27.3197,27.3554,598400.0
2014-10-24 11:30:00,30.7,30.71,30.65,30.7,549500.0,27.3643,27.3732,27.3197,27.3643,549500.0
2014-10-24 12:00:00,30.7,30.75,30.67,30.68,610200.0,27.3643,27.4089,27.3376,27.3465,610200.0
2014-10-24 12:30:00,30.69,30.85,30.68,30.77,527600.0,27.3554,27.498,27.3465,27.4267,527600.0
2014-10-24 13:00:00,30.77,30.85,30.64,30.77,655400.0,27.4267,27.498,27.3108,27.4267,655400.0
2014-10-24 13:30:00,30.77,30.84,30.73,30.8,415500.0,27.4267,27.4891,27.3911,27.4535,415500.0
2014-10-24 14:00:00,30.8,30.89,30.79,30.89,469100.0,27.4535,27.5337,27.4445,27.5337,469100.0
2014-10-24 14:30:00,30.89,30.93,30.79,30.84,594000.0,27.5337,27.5693,27.4445,27.4891,594000.0
2014-10-24 15:00:00,30.84,30.91,30.84,30.87,670200.0,27.4891,27.5515,27.4891,27.5158,670200.0
2014-10-24 15:30:00,30.87,30.96,30.8,30.8,1942200.0,27.5158,27.5961,27.4535,27.4535,1942200.0
2014-10-27 09:30:00,30.47,30.6,30.24,30.32,1961700.0,27.1593,27.2752,26.9543,27.0256,1961700.0
2014-10-27 10:00:00,30.32,30.47,30.19,30.4,1534900.0,27.0256,27.1593,26.9097,27.0969,1534900.0
2014-10-27 10:30:00,30.4,30.46,30.28,30.43,951800.0,27.0969,27.1504,26.99,27.1237,951800.0
2014-10-27 11:00:00,30.43,30.44,30.27,30.32,803800.0,27.1237,27.1326,26.981,27.0256,803800.0
2014-10-27 11:30:00,30.32,30.33,30.21,30.23,639000.0,27.0256,27.0345,26.9276,26.9454,639000.0
2014-10-27 12:00:00,30.22,30.33,30.21,30.31,709300.0,26.9365,27.0345,26.9276,27.0167,709300.0
2014-10-27 12:30:00,30.31,30.45,30.26,30.44,694400.0,27.0167,27.1415,26.9721,27.1326,694400.0
2014-10-27 13:00:00,30.44,30.51,30.41,30.45,612700.0,27.1326,27.195,27.1058,27.1415,612700.0
2014-10-27 13:30:00,30.45,30.47,30.38,30.47,701000.0,27.1415,27.1593,27.0791,27.1593,701000.0
2014-10-27 14:00:00,30.46,30.48,30.41,30.44,399000.0,27.1504,27.1682,27.1058,27.1326,399000.0
2014-10-27 14:30:00,30.43,30.43,30.28,30.34,817300.0,27.1237,27.1237,26.99,27.0434,817300.0
2014-10-27 15:00:00,30.34,30.38,30.25,30.35,993700.0,27.0434,27.0791,26.9632,27.0523,993700.0
2014-10-27 15:30:00,30.35,30.4,30.27,30.27,2772000.0,27.0523,27.0969,26.981,26.981,2772000.0
2014-10-28 09:30:00,29.98,30.04,28.81,28.89,3751000.0,26.7225,26.776,25.6797,25.751,3751000.0
2014-10-28 10:00:00,28.89,29.2,28.64,28.7,3405300.0,25.751,26.0273,25.5281,25.5816,3405300.0
2014-10-28 10:30:00,28.71,29.0,28.7,28.92,2531000.0,25.5905,25.849,25.5816,25.7777,2531000.0
2014-10-28 11:00:00,28.92,29.16,28.92,29.02,2310900.0,25.7777,25.9916,25.7777,25.8669,2310900.0
2014-10-28 11:30:00,29.02,29.04,28.79,29.0,1371000.0,25.8669,25.8847,25.6618,25.849,1371000.0
2014-10-28 12:00:00,29.0,29.04,28.93,29.0,962200.0,25.849,25.8847,25.7866,25.849,962200.0
2014-10-28 12:30:00,29.0,29.07,28.98,29.06,787500.0,25.849,25.9114,25.8312,25.9025,787500.0
2014-10-28 13:00:00,29.06,29.1,28.92,29.0,676400.0,25.9025,25.9382,25.7777,25.849,676400.0
2014-10-28 13:30:00,28.99,29.02,28.97,29.0,796900.0,25.8401,25.8669,25.8223,25.849,796900.0
2014-10-28 14:00:00,29.0,29.02,28.85,28.96,893000.0,25.849,25.8669,25.7153,25.8134,893000.0
2014-10-28 14:30:00,28.96,29.06,28.9,29.04,1135200.0,25.8134,25.9025,25.7599,25.8847,1135200.0
2014-10-28 15:00:00,29.04,29.1,28.99,29.0,1818000.0,25.8847,25.9382,25.8401,25.849,1818000.0
2014-10-28 15:30:00,28.99,29.05,28.96,29.01,3805600.0,25.8401,25.8936,25.8134,25.8579,3805600.0
2014-10-29 09:30:00,29.22,29.41,28.96,29.12,4911700.0,26.0451,26.2145,25.8134,25.956,4911700.0
2014-10-29 10:00:00,29.12,29.19,29.0,29.14,1414300.0,25.956,26.0184,25.849,25.9738,1414300.0
2014-10-29 10:30:00,29.13,29.3,29.08,29.19,1204300.0,25.9649,26.1164,25.9203,26.0184,1204300.0
2014-10-29 11:00:00,29.19,29.24,29.05,29.21,968200.0,26.0184,26.063,25.8936,26.0362,968200.0
2014-10-29 11:30:00,29.21,29.25,29.08,29.22,1182600.0,26.0362,26.0719,25.9203,26.0451,1182600.0
2014-10-29 12:00:00,29.22,29.29,29.09,29.1,772300.0,26.0451,26.1075,25.9292,25.9382,772300.0
2014-10-29 12:30:00,29.11,29.2,29.07,29.13,718700.0,25.9471,26.0273,25.9114,25.9649,718700.0
2014-10-29 13:00:00,29.13,29.24,29.1,29.23,488400.0,25.9649,26.063,25.9382,26.054,488400.0
2014-10-29 13:30:00,29.22,29.25,29.06,29.23,648500.0,26.0451,26.0719,25.9025,26.054,648500.0
2014-10-29 14:00:00,29.23,29.24,28.87,29.04,1646200.0,26.054,26.063,25.7332,25.8847,1646200.0
2014-10-29 14:30:00,29.04,29.07,28.76,28.87,1256900.0,25.8847,25.9114,25.6351,25.7332,1256900.0
2014-10-29 15:00:00,28.88,28.88,28.7,28.85,1222500.0,25.7421,25.7421,25.5816,25.7153,1222500.0
2014-10-29 15:30:00,28.86,29.05,28.85,28.99,3322900.0,25.7242,25.8936,25.7153,25.8401,3322900.0
2014-10-30 09:30:00,28.63,28.64,28.31,28.31,1666100.0,25.5192,25.5281,25.234,25.234,1666100.0
2014-10-30 10:00:00,28.32,28.46,28.29,28.45,1048300.0,25.2429,25.3677,25.2162,25.3588,1048300.0
2014-10-30 10:30:00,28.45,28.45,28.31,28.33,962400.0,25.3588,25.3588,25.234,25.2518,962400.0
2014-10-30 11:00:00,28.34,28.41,28.19,28.22,1130200.0,25.2607,25.3231,25.127,25.1538,1130200.0
2014-10-30 11:30:00,28.22,28.31,28.15,28.24,806800.0,25.1538,25.234,25.0914,25.1716,806800.0
2014-10-30 12:00:00,28.24,28.37,28.23,28.34,664500.0,25.1716,25.2875,25.1627,25.2607,664500.0
2014-10-30 12:30:00,28.34,28.4,28.24,28.26,757100.0,25.2607,25.3142,25.1716,25.1894,757100.0
2014-10-30 13:00:00,28.26,28.27,28.13,28.16,1183600.0,25.1894,25.1983,25.0736,25.1003,1183600.0
2014-10-30 13:30:00,28.16,28.28,28.15,28.2,753700.0,25.1003,25.2073,25.0914,25.136,753700.0
2014-10-30 14:00:00,28.2,28.29,28.17,28.23,819100.0,25.136,25.2162,25.1092,25.1627,819100.0
2014-10-30 14:30:00,28.22,28.26,28.2,28.21,689500.0,25.1538,25.1894,25.136,25.1449,689500.0
2014-10-30 15:00:00,28.21,28.24,28.1,28.13,798200.0,25.1449,25.1716,25.0468,25.0736,798200.0
2014-10-30 15:30:00,28.12,28.15,28.06,28.09,3187900.0,25.0646,25.0914,25.0112,25.0379,3187900.0
2014-10-31 09:30:00,28.2,28.28,27.72,27.87,2530100.0,25.136,25.2073,24.7081,24.8418,2530100.0
2014-10-31 10:00:00,27.87,28.19,27.87,28.1,1150600.0,24.8418,25.127,24.8418,25.0468,1150600.0
2014-10-31 10:30:00,28.1,28.13,27.91,27.97,1205200.0,25.0468,25.0736,24.8775,24.9309,1205200.0
2014-10-31 11:00:00,27.97,28.2,27.96,28.19,882900.0,24.9309,25.136,24.922,25.127,882900.0
2014-10-31 11:30:00,28.19,28.26,28.15,28.25,807400.0,25.127,25.1894,25.0914,25.1805,807400.0
2014-10-31 12:00:00,28.24,28.25,28.1,28.13,469700.0,25.1716,25.1805,25.0468,25.0736,469700.0
2014-10-31 12:30:00,28.14,28.34,28.13,28.33,467700.0,25.0825,25.2607,25.0736,25.2518,467700.0
2014-10-31 13:00:00,28.33,28.46,28.32,28.36,584200.0,25.2518,25.3677,25.2429,25.2786,584200.0
2014-10-31 13:30:00,28.36,28.4,28.31,28.36,557600.0,25.2786,25.3142,25.234,25.2786,557600.0
2014-10-31 14:00:00,28.35,28.4,28.34,28.37,438700.0,25.2697,25.3142,25.2607,25.2875,438700.0
2014-10-31 14:30:00,28.37,28.39,28.32,28.37,431900.0,25.2875,25.3053,25.2429,25.2875,431900.0
2014-10-31 15:00:00,28.37,28.45,28.37,28.41,1151200.0,25.2875,25.3588,25.2875,25.3231,1151200.0
2014-10-31 15:30:00,28.42,28.53,28.39,28.49,2083100.0,25.332,25.4301,25.3053,25.3944,2083100.0
2014-11-03 09:30:00,28.7,28.78,28.02,28.07,1596000.0,25.5816,25.6529,24.9755,25.0201,1596000.0
2014-11-03 10:00:00,28.07,28.16,27.81,27.84,2547700.0,25.0201,25.1003,24.7883,24.8151,2547700.0
2014-11-03 10:30:00,27.84,27.88,27.6,27.82,2129700.0,24.8151,24.8507,24.6011,24.7972,2129700.0
2014-11-03 11:00:00,27.82,27.94,27.74,27.92,1214600.0,24.7972,24.9042,24.7259,24.8864,1214600.0
2014-11-03 11:30:00,27.92,28.17,27.85,28.07,1132600.0,24.8864,25.1092,24.824,25.0201,1132600.0
2014-11-03 12:00:00,28.08,28.23,28.04,28.22,739100.0,25.029,25.1627,24.9933,25.1538,739100.0
2014-11-03 12:30:00,28.21,28.32,28.12,28.3,668500.0,25.1449,25.2429,25.0646,25.2251,668500.0
2014-11-03 13:00:00,28.29,28.33,28.18,28.32,482100.0,25.2162,25.2518,25.1181,25.2429,482100.0
2014-11-03 13:30:00,28.33,28.34,28.22,28.24,501300.0,25.2518,25.2607,25.1538,25.1716,501300.0
2014-11-03 14:00:00,28.25,28.26,28.04,28.05,681800.0,25.1805,25.1894,24.9933,25.0023,681800.0
2014-11-03 14:30:00,28.06,28.07,27.94,27.96,914600.0,25.0112,25.0201,24.9042,24.922,914600.0
2014-11-03 15:00:00,27.96,28.01,27.78,27.81,1016900.0,24.922,24.9666,24.7616,24.7883,1016900.0
2014-11-03 15:30:00,27.81,27.86,27.75,27.81,2442500.0,24.7883,24.8329,24.7348,24.7883,2442500.0
2014-11-04 09:30:00,27.68,27.84,27.6,27.71,1574200.0,24.6725,24.8151,24.6011,24.6992,1574200.0
2014-11-04 10:00:00,27.71,27.83,27.69,27.81,966900.0,24.6992,24.8062,24.6814,24.7883,966900.0
2014-11-04 10:30:00,27.81,27.87,27.69,27.76,749400.0,24.7883,24.8418,24.6814,24.7438,749400.0
2014-11-04 11:00:00,27.75,28.14,27.75,28.05,987800.0,24.7348,25.0825,24.7348,25.0023,987800.0
2014-11-04 11:30:00,28.05,28.09,27.88,27.9,703400.0,25.0023,25.0379,24.8507,24.8685,703400.0
2014-11-04 12:00:00,27.9,27.97,27.88,27.95,399900.0,24.8685,24.9309,24.8507,24.9131,399900.0
2014-11-04 12:30:00,27.96,27.97,27.89,27.95,361100.0,24.922,24.9309,24.8596,24.9131,361100.0
2014-11-04 13:00:00,27.94,27.96,27.82,27.85,413900.0,24.9042,24.922,24.7972,24.824,413900.0
2014-11-04 13:30:00,27.85,28.0,27.84,27.97,377400.0,24.824,24.9577,24.8151,24.9309,377400.0
2014-11-04 14:00:00,27.97,28.0,27.82,27.82,449000.0,24.9309,24.9577,24.7972,24.7972,449000.0
2014-11-04 14:30:00,27.83,27.89,27.81,27.88,401100.0,24.8062,24.8596,24.7883,24.8507,401100.0
2014-11-04 15:00:00,27.88,27.89,27.76,27.82,672200.0,24.8507,24.8596,24.7438,24.7972,672200.0
2014-11-04 15:30:00,27.81,27.83,27.77,27.79,1286600.0,24.7883,24.8062,24.7527,24.7705,1286600.0
2014-11-05 09:30:00,27.72,27.82,27.4,27.45,1504200.0,24.7081,24.7972,24.4229,24.4674,1504200.0
2014-11-05 10:00:00,27.45,27.53,27.41,27.52,971900.0,24.4674,24.5388,24.4318,24.5298,971900.0
2014-11-05 10:30:00,27.52,27.76,27.49,27.68,1217600.0,24.5298,24.7438,24.5031,24.6725,1217600.0
2014-11-05 11:00:00,27.68,27.72,27.45,27.66,1234500.0,24.6725,24.7081,24.4674,24.6546,1234500.0
2014-11-05 11:30:00,27.66,27.75,27.54,27.64,672700.0,24.6546,24.7348,24.5477,24.6368,672700.0
2014-11-05 12:00:00,27.64,27.69,27.61,27.64,889400.0,24.6368,24.6814,24.6101,24.6368,889400.0
2014-11-05 12:30:00,27.64,27.74,27.58,27.58,905200.0,24.6368,24.7259,24.5833,24.5833,905200.0
2014-11-05 13:00:00,27.58,27.6,27.47,27.47,999000.0,24.5833,24.6011,24.4853,24.4853,999000.0
2014-11-05 13:30:00,27.48,27.49,27.32,27.34,941100.0,24.4942,24.5031,24.3516,24.3694,941100.0
2014-11-05 14:00:00,27.33,27.34,27.14,27.17,1180300.0,24.3605,24.3694,24.1911,24.2179,1180300.0
2014-11-05 14:30:00,27.17,27.18,27.1,27.16,1058200.0,24.2179,24.2268,24.1555,24.209,1058200.0
2014-11-05 15:00:00,27.16,27.2,27.1,27.18,977500.0,24.209,24.2446,24.1555,24.2268,977500.0
2014-11-05 15:30:00,27.18,27.2,27.1,27.13,2247800.0,24.2268,24.2446,24.1555,24.1822,2247800.0
2014-11-06 09:30:00,27.21,27.48,27.07,27.39,1381700.0,24.2535,24.4942,24.1287,24.414,1381700.0
2014-11-06 10:00:00,27.38,27.5,27.25,27.4,1030100.0,24.405,24.512,24.2892,24.4229,1030100.0
2014-11-06 10:30:00,27.4,27.5,27.36,27.46,925000.0,24.4229,24.512,24.3872,24.4764,925000.0
2014-11-06 11:00:00,27.45,27.64,27.45,27.53,926100.0,24.4674,24.6368,24.4674,24.5388,926100.0
2014-11-06 11:30:00,27.52,27.63,27.45,27.62,960700.0,24.5298,24.6279,24.4674,24.619,960700.0
2014-11-06 12:00:00,27.62,27.64,27.46,27.63,690500.0,24.619,24.6368,24.4764,24.6279,690500.0
2014-11-06 12:30:00,27.64,27.67,27.59,27.61,500100.0,24.6368,24.6635,24.5922,24.6101,500100.0
2014-11-06 13:00:00,27.61,27.71,27.61,27.7,1053400.0,24.6101,24.6992,24.6101,24.6903,1053400.0
2014-11-06 13:30:00,27.71,27.78,27.66,27.72,596700.0,24.6992,24.7616,24.6546,24.7081,596700.0
2014-11-06 14:00:00,27.72,27.73,27.63,27.64,510500.0,24.7081,24.717,24.6279,24.6368,510500.0
2014-11-06 14:30:00,27.64,27.66,27.56,27.6,727600.0,24.6368,24.6546,24.5655,24.6011,727600.0
2014-11-06 15:00:00,27.59,27.66,27.52,27.54,760900.0,24.5922,24.6546,24.5298,24.5477,760900.0
2014-11-06 15:30:00,27.55,27.58,27.51,27.57,1711900.0,24.5566,24.5833,24.5209,24.5744,1711900.0
2014-11-07 09:30:00,27.75,28.15,27.75,28.05,2039100.0,24.7348,25.0914,24.7348,25.0023,2039100.0
2014-11-07 10:00:00,28.05,28.22,27.98,28.0,1149100.0,25.0023,25.1538,24.9399,24.9577,1149100.0
2014-11-07 10:30:00,28.0,28.24,27.95,28.23,1110400.0,24.9577,25.1716,24.9131,25.1627,1110400.0
2014-11-07 11:00:00,28.22,28.34,28.21,28.22,959600.0,25.1538,25.2607,25.1449,25.1538,959600.0
2014-11-07 11:30:00,28.22,28.27,28.11,28.23,676100.0,25.1538,25.1983,25.0557,25.1627,676100.0
2014-11-07 12:00:00,28.24,28.31,28.21,28.31,522500.0,25.1716,25.234,25.1449,25.234,522500.0
2014-11-07 12:30:00,28.3,28.3,28.21,28.29,554800.0,25.2251,25.2251,25.1449,25.2162,554800.0
2014-11-07 13:00:00,28.28,28.39,28.19,28.2,615700.0,25.2073,25.3053,25.127,25.136,615700.0
2014-11-07 13:30:00,28.2,28.31,28.2,28.25,325000.0,25.136,25.234,25.136,25.1805,325000.0
2014-11-07 14:00:00,28.25,28.29,28.22,28.24,746100.0,25.1805,25.2162,25.1538,25.1716,746100.0
2014-11-07 14:30:00,28.25,28.25,28.15,28.18,508500.0,25.1805,25.1805,25.0914,25.1181,508500.0
2014-11-07 15:00:00,28.18,28.2,28.07,28.08,606700.0,25.1181,25.136,25.0201,25.029,606700.0
2014-11-07 15:30:00,28.09,28.36,28.09,28.33,2353900.0,25.0379,25.2786,25.0379,25.2518,2353900.0
2014-11-10 09:30:00,28.39,28.55,28.27,28.31,1555000.0,25.3053,25.4479,25.1983,25.234,1555000.0
2014-11-10 10:00:00,28.31,28.41,28.2,28.32,1480500.0,25.234,25.3231,25.136,25.2429,1480500.0
2014-11-10 10:30:00,28.32,28.42,28.26,28.34,883300.0,25.2429,25.332,25.1894,25.2607,883300.0
2014-11-10 11:00:00,28.34,28.35,28.09,28.13,583700.0,25.2607,25.2697,25.0379,25.0736,583700.0
2014-11-10 11:30:00,28.13,28.18,28.03,28.05,510800.0,25.0736,25.1181,24.9844,25.0023,510800.0
2014-11-10 12:00:00,28.06,28.11,28.02,28.08,333100.0,25.0112,25.0557,24.9755,25.029,333100.0
2014-11-10 12:30:00,28.09,28.23,28.08,28.23,397800.0,25.0379,25.1627,25.029,25.1627,397800.0
2014-11-10 13:00:00,28.22,28.22,28.07,28.12,308000.0,25.1538,25.1538,25.0201,25.0646,308000.0
2014-11-10 13:30:00,28.12,28.13,28.04,28.11,427700.0,25.0646,25.0736,24.9933,25.0557,427700.0
2014-11-10 14:00:00,28.1,28.14,28.07,28.09,425900.0,25.0468,25.0825,25.0201,25.0379,425900.0
2014-11-10 14:30:00,28.09,28.1,28.0,28.05,528600.0,25.0379,25.0468,24.9577,25.0023,528600.0
2014-11-10 15:00:00,28.04,28.09,28.01,28.03,748200.0,24.9933,25.0379,24.9666,24.9844,748200.0
2014-11-10 15:30:00,28.03,28.04,27.95,28.01,1424800.0,24.9844,24.9933,24.9131,24.9666,1424800.0
2014-11-11 09:30:00,27.95,28.2,27.9,28.08,1305100.0,24.9131,25.136,24.8685,25.029,1305100.0
2014-11-11 10:00:00,28.09,28.17,28.02,28.1,817200.0,25.0379,25.1092,24.9755,25.0468,817200.0
2014-11-11 10:30:00,28.11,28.13,28.03,28.09,387000.0,25.0557,25.0736,24.9844,25.0379,387000.0
2014-11-11 11:00:00,28.09,28.17,28.02,28.13,633500.0,25.0379,25.1092,24.9755,25.0736,633500.0
2014-11-11 11:30:00,28.12,28.17,28.04,28.09,417700.0,25.0646,25.1092,24.9933,25.0379,417700.0
2014-11-11 12:00:00,28.09,28.14,28.01,28.05,390000.0,25.0379,25.0825,24.9666,25.0023,390000.0
2014-11-11 12:30:00,28.05,28.11,28.01,28.11,445100.0,25.0023,25.0557,24.9666,25.0557,445100.0
2014-11-11 13:00:00,28.11,28.18,28.09,28.18,307000.0,25.0557,25.1181,25.0379,25.1181,307000.0
2014-11-11 13:30:00,28.18,28.27,28.15,28.26,645500.0,25.1181,25.1983,25.0914,25.1894,645500.0
2014-11-11 14:00:00,28.26,28.41,28.25,28.4,619100.0,25.1894,25.3231,25.1805,25.3142,619100.0
2014-11-11 14:30:00,28.4,28.44,28.36,28.4,632700.0,25.3142,25.3499,25.2786,25.3142,632700.0
2014-11-11 15:00:00,28.41,28.49,28.36,28.48,864300.0,25.3231,25.3944,25.2786,25.3855,864300.0
2014-11-11 15:30:00,28.48,28.51,28.41,28.44,1629800.0,25.3855,25.4123,25.3231,25.3499,1629800.0
2014-11-12 09:30:00,28.48,28.71,28.48,28.62,1090400.0,25.3855,25.5905,25.3855,25.5103,1090400.0
2014-11-12 10:00:00,28.62,28.98,28.58,28.95,1328400.0,25.5103,25.8312,25.4747,25.8045,1328400.0
2014-11-12 10:30:00,28.94,28.96,28.71,28.72,1064300.0,25.7955,25.8134,25.5905,25.5995,1064300.0
2014-11-12 11:00:00,28.73,28.74,28.54,28.63,813100.0,25.6084,25.6173,25.439,25.5192,813100.0
2014-11-12 11:30:00,28.63,28.67,28.54,28.55,779800.0,25.5192,25.5549,25.439,25.4479,779800.0
2014-11-12 12:00:00,28.54,28.59,28.46,28.56,574200.0,25.439,25.4836,25.3677,25.4568,574200.0
2014-11-12 12:30:00,28.56,28.58,28.49,28.51,465900.0,25.4568,25.4747,25.3944,25.4123,465900.0
2014-11-12 13:00:00,28.51,28.53,28.4,28.47,520300.0,25.4123,25.4301,25.3142,25.3766,520300.0
2014-11-12 13:30:00,28.47,28.51,28.4,28.48,600000.0,25.3766,25.4123,25.3142,25.3855,600000.0
2014-11-12 14:00:00,28.49,28.6,28.48,28.55,561500.0,25.3944,25.4925,25.3855,25.4479,561500.0
2014-11-12 14:30:00,28.56,28.6,28.46,28.5,662700.0,25.4568,25.4925,25.3677,25.4034,662700.0
2014-11-12 15:00:00,28.49,28.55,28.47,28.53,502300.0,25.3944,25.4479,25.3766,25.4301,502300.0
2014-11-12 15:30:00,28.53,28.57,28.48,28.55,1539400.0,25.4301,25.4657,25.3855,25.4479,1539400.0
2014-11-13 09:30:00,28.61,28.71,28.4,28.5,739900.0,25.5014,25.5905,25.3142,25.4034,739900.0
2014-11-13 10:00:00,28.5,28.56,28.4,28.5,506600.0,25.4034,25.4568,25.3142,25.4034,506600.0
2014-11-13 10:30:00,28.5,28.52,28.33,28.35,823800.0,25.4034,25.4212,25.2518,25.2697,823800.0
2014-11-13 11:00:00,28.35,28.35,28.22,28.23,710600.0,25.2697,25.2697,25.1538,25.1627,710600.0
2014-11-13 11:30:00,28.22,28.23,28.07,28.19,885100.0,25.1538,25.1627,25.0201,25.127,885100.0
2014-11-13 12:00:00,28.19,28.22,28.06,28.08,524200.0,25.127,25.1538,25.0112,25.029,524200.0
2014-11-13 12:30:00,28.08,28.14,28.05,28.08,499100.0,25.029,25.0825,25.0023,25.029,499100.0
2014-11-13 13:00:00,28.08,28.12,28.04,28.09,757900.0,25.029,25.0646,24.9933,25.0379,757900.0
2014-11-13 13:30:00,28.09,28.13,28.05,28.06,574800.0,25.0379,25.0736,25.0023,25.0112,574800.0
2014-11-13 14:00:00,28.06,28.1,27.96,27.96,706400.0,25.0112,25.0468,24.922,24.922,706400.0
2014-11-13 14:30:00,27.96,28.04,27.95,27.99,623100.0,24.922,24.9933,24.9131,24.9488,623100.0
2014-11-13 15:00:00,27.99,28.01,27.82,27.82,936700.0,24.9488,24.9666,24.7972,24.7972,936700.0
2014-11-13 15:30:00,27.83,28.0,27.82,27.91,2007500.0,24.8062,24.9577,24.7972,24.8775,2007500.0
2014-11-14 09:30:00,27.76,28.06,27.6,28.01,1235200.0,24.7438,25.0112,24.6011,24.9666,1235200.0
2014-11-14 10:00:00,28.01,28.33,27.99,28.1,844500.0,24.9666,25.2518,24.9488,25.0468,844500.0
2014-11-14 10:30:00,28.11,28.28,28.08,28.09,552500.0,25.0557,25.2073,25.029,25.0379,552500.0
2014-11-14 11:00:00,28.09,28.11,27.95,28.03,362600.0,25.0379,25.0557,24.9131,24.9844,362600.0
2014-11-14 11:30:00,28.03,28.07,27.95,28.07,278500.0,24.9844,25.0201,24.9131,25.0201,278500.0
2014-11-14 12:00:00,28.06,28.26,28.05,28.17,397100.0,25.0112,25.1894,25.0023,25.1092,397100.0
2014-11-14 12:30:00,28.16,28.26,28.09,28.15,567600.0,25.1003,25.1894,25.0379,25.0914,567600.0
2014-11-14 13:00:00,28.16,28.19,28.1,28.1,1100200.0,25.1003,25.127,25.0468,25.0468,1100200.0
2014-11-14 13:30:00,28.1,28.18,28.09,28.15,1051700.0,25.0468,25.1181,25.0379,25.0914,1051700.0
2014-11-14 14:00:00,28.14,28.19,28.12,28.15,833400.0,25.0825,25.127,25.0646,25.0914,833400.0
2014-11-14 14:30:00,28.15,28.18,28.13,28.15,665900.0,25.0914,25.1181,25.0736,25.0914,665900.0
2014-11-14 15:00:00,28.15,28.19,28.14,28.16,843800.0,25.0914,25.127,25.0825,25.1003,843800.0
2014-11-14 15:30:00,28.15,28.34,28.13,28.31,2457600.0,25.0914,25.2607,25.0736,25.234,2457600.0
2014-11-17 09:30:00,28.23,28.28,28.05,28.16,949000.0,25.1627,25.2073,25.0023,25.1003,949000.0
2014-11-17 10:00:00,28.16,28.17,27.97,28.12,962200.0,25.1003,25.1092,24.9309,25.0646,962200.0
2014-11-17 10:30:00,28.12,28.19,28.03,28.11,643800.0,25.0646,25.127,24.9844,25.0557,643800.0
2014-11-17 11:00:00,28.1,28.14,28.04,28.09,478600.0,25.0468,25.0825,24.9933,25.0379,478600.0
2014-11-17 11:30:00,28.08,28.18,28.04,28.17,494800.0,25.029,25.1181,24.9933,25.1092,494800.0
2014-11-17 12:00:00,28.17,28.2,28.07,28.09,472200.0,25.1092,25.136,25.0201,25.0379,472200.0
2014-11-17 12:30:00,28.1,28.16,28.07,28.13,328100.0,25.0468,25.1003,25.0201,25.0736,328100.0
2014-11-17 13:00:00,28.13,28.3,28.1,28.28,433000.0,25.0736,25.2251,25.0468,25.2073,433000.0
2014-11-17 13:30:00,28.28,28.46,28.28,28.4,682600.0,25.2073,25.3677,25.2073,25.3142,682600.0
2014-11-17 14:00:00,28.42,28.58,28.41,28.53,540200.0,25.332,25.4747,25.3231,25.4301,540200.0
2014-11-17 14:30:00,28.54,28.54,28.48,28.49,633000.0,25.439,25.439,25.3855,25.3944,633000.0
2014-11-17 15:00:00,28.49,28.51,28.42,28.44,618000.0,25.3944,25.4123,25.332,25.3499,618000.0
2014-11-17 15:30:00,28.44,28.46,28.36,28.42,1911600.0,25.3499,25.3677,25.2786,25.332,1911600.0
2014-11-18 09:30:00,28.5,28.6,28.22,28.22,1693800.0,25.4034,25.4925,25.1538,25.1538,1693800.0
2014-11-18 10:00:00,28.22,28.33,28.19,28.19,1036400.0,25.1538,25.2518,25.127,25.127,1036400.0
2014-11-18 10:30:00,28.19,28.24,28.02,28.16,737300.0,25.127,25.1716,24.9755,25.1003,737300.0
2014-11-18 11:00:00,28.16,28.24,28.09,28.22,653800.0,25.1003,25.1716,25.0379,25.1538,653800.0
2014-11-18 11:30:00,28.23,28.27,28.18,28.2,516600.0,25.1627,25.1983,25.1181,25.136,516600.0
2014-11-18 12:00:00,28.2,28.3,28.2,28.29,328000.0,25.136,25.2251,25.136,25.2162,328000.0
2014-11-18 12:30:00,28.29,28.3,28.18,28.23,731600.0,25.2162,25.2251,25.1181,25.1627,731600.0
2014-11-18 13:00:00,28.23,28.26,28.16,28.24,483900.0,25.1627,25.1894,25.1003,25.1716,483900.0
2014-11-18 13:30:00,28.23,28.24,28.14,28.16,407800.0,25.1627,25.1716,25.0825,25.1003,407800.0
2014-11-18 14:00:00,28.16,28.22,28.14,28.17,457300.0,25.1003,25.1538,25.0825,25.1092,457300.0
2014-11-18 14:30:00,28.18,28.18,28.08,28.11,609400.0,25.1181,25.1181,25.029,25.0557,609400.0
2014-11-18 15:00:00,28.11,28.23,28.1,28.14,946300.0,25.0557,25.1627,25.0468,25.0825,946300.0
2014-11-18 15:30:00,28.15,28.21,28.11,28.19,1503100.0,25.0914,25.1449,25.0557,25.127,1503100.0
2014-11-19 09:30:00,28.18,28.18,27.81,27.86,902600.0,25.1181,25.1181,24.7883,24.8329,902600.0
2014-11-19 10:00:00,27.86,27.9,27.78,27.8,804000.0,24.8329,24.8685,24.7616,24.7794,804000.0
2014-11-19 10:30:00,27.79,27.81,27.67,27.79,958600.0,24.7705,24.7883,24.6635,24.7705,958600.0
2014-11-19 11:00:00,27.79,27.88,27.75,27.86,679400.0,24.7705,24.8507,24.7348,24.8329,679400.0
2014-11-19 11:30:00,27.86,28.06,27.83,28.0,609500.0,24.8329,25.0112,24.8062,24.9577,609500.0
2014-11-19 12:00:00,28.0,28.18,27.97,28.07,651600.0,24.9577,25.1181,24.9309,25.0201,651600.0
2014-11-19 12:30:00,28.08,28.11,27.99,28.11,407500.0,25.029,25.0557,24.9488,25.0557,407500.0
2014-11-19 13:00:00,28.12,28.16,28.04,28.1,356500.0,25.0646,25.1003,24.9933,25.0468,356500.0
2014-11-19 13:30:00,28.1,28.17,28.08,28.15,453800.0,25.0468,25.1092,25.029,25.0914,453800.0
2014-11-19 14:00:00,28.16,28.26,28.09,28.14,765300.0,25.1003,25.1894,25.0379,25.0825,765300.0
2014-11-19 14:30:00,28.15,28.27,28.11,28.17,777400.0,25.0914,25.1983,25.0557,25.1092,777400.0
2014-11-19 15:00:00,28.17,28.17,28.05,28.09,527200.0,25.1092,25.1092,25.0023,25.0379,527200.0
2014-11-19 15:30:00,28.1,28.12,28.05,28.08,922600.0,25.0468,25.0646,25.0023,25.029,922600.0
2014-11-20 09:30:00,27.8,28.02,27.75,27.93,842300.0,24.7794,24.9755,24.7348,24.8953,842300.0
2014-11-20 10:00:00,27.94,28.16,27.92,28.13,663300.0,24.9042,25.1003,24.8864,25.0736,663300.0
2014-11-20 10:30:00,28.13,28.43,28.13,28.35,1645700.0,25.0736,25.341,25.0736,25.2697,1645700.0
2014-11-20 11:00:00,28.36,28.54,28.34,28.51,691500.0,25.2786,25.439,25.2607,25.4123,691500.0
2014-11-20 11:30:00,28.5,28.51,28.37,28.44,598100.0,25.4034,25.4123,25.2875,25.3499,598100.0
2014-11-20 12:00:00,28.43,28.44,28.38,28.4,187000.0,25.341,25.3499,25.2964,25.3142,187000.0
2014-11-20 12:30:00,28.4,28.45,28.34,28.36,279900.0,25.3142,25.3588,25.2607,25.2786,279900.0
2014-11-20 13:00:00,28.35,28.38,28.3,28.33,208700.0,25.2697,25.2964,25.2251,25.2518,208700.0
2014-11-20 13:30:00,28.33,28.45,28.32,28.45,190400.0,25.2518,25.3588,25.2429,25.3588,190400.0
2014-11-20 14:00:00,28.45,28.55,28.44,28.55,315600.0,25.3588,25.4479,25.3499,25.4479,315600.0
2014-11-20 14:30:00,28.55,28.57,28.48,28.55,499600.0,25.4479,25.4657,25.3855,25.4479,499600.0
2014-11-20 15:00:00,28.55,28.56,28.5,28.56,443200.0,25.4479,25.4568,25.4034,25.4568,443200.0
2014-11-20 15:30:00,28.55,28.62,28.54,28.58,1294200.0,25.4479,25.5103,25.439,25.4747,1294200.0
2014-11-21 09:30:00,29.75,29.92,29.3,29.68,3523300.0,26.5175,26.6691,26.1164,26.4551,3523300.0
2014-11-21 10:00:00,29.69,29.78,29.45,29.65,1692100.0,26.4641,26.5443,26.2501,26.4284,1692100.0
2014-11-21 10:30:00,29.64,29.83,29.64,29.76,1181300.0,26.4195,26.5888,26.4195,26.5265,1181300.0
2014-11-21 11:00:00,29.75,29.78,29.64,29.69,909800.0,26.5175,26.5443,26.4195,26.4641,909800.0
2014-11-21 11:30:00,29.69,29.71,29.46,29.52,918900.0,26.4641,26.4819,26.259,26.3125,918900.0
2014-11-21 12:00:00,29.51,29.52,29.4,29.46,604700.0,26.3036,26.3125,26.2056,26.259,604700.0
2014-11-21 12:30:00,29.45,29.68,29.43,29.46,745100.0,26.2501,26.4551,26.2323,26.259,745100.0
2014-11-21 13:00:00,29.46,29.51,29.35,29.36,572000.0,26.259,26.3036,26.161,26.1699,572000.0
2014-11-21 13:30:00,29.35,29.43,29.25,29.43,829100.0,26.161,26.2323,26.0719,26.2323,829100.0
2014-11-21 14:00:00,29.43,29.5,29.42,29.46,562600.0,26.2323,26.2947,26.2234,26.259,562600.0
2014-11-21 14:30:00,29.47,29.52,29.44,29.48,813000.0,26.268,26.3125,26.2412,26.2769,813000.0
2014-11-21 15:00:00,29.47,29.59,29.46,29.58,698000.0,26.268,26.3749,26.259,26.366,698000.0
2014-11-21 15:30:00,29.58,29.63,29.55,29.58,2166700.0,26.366,26.4106,26.3393,26.366,2166700.0
2014-11-24 09:30:00,29.71,29.75,29.32,29.34,962400.0,26.4819,26.5175,26.1343,26.1521,962400.0
2014-11-24 10:00:00,29.33,29.5,29.2,29.4,1319600.0,26.1432,26.2947,26.0273,26.2056,1319600.0
2014-11-24 10:30:00,29.41,29.5,29.36,29.4,493700.0,26.2145,26.2947,26.1699,26.2056,493700.0
2014-11-24 11:00:00,29.4,29.42,29.28,29.34,556000.0,26.2056,26.2234,26.0986,26.1521,556000.0
2014-11-24 11:30:00,29.33,29.39,29.22,29.24,604400.0,26.1432,26.1967,26.0451,26.063,604400.0
2014-11-24 12:00:00,29.24,29.28,29.2,29.23,471200.0,26.063,26.0986,26.0273,26.054,471200.0
2014-11-24 12:30:00,29.23,29.26,29.11,29.12,445300.0,26.054,26.0808,25.9471,25.956,445300.0
2014-11-24 13:00:00,29.12,29.13,29.05,29.09,390100.0,25.956,25.9649,25.8936,25.9292,390100.0
2014-11-24 13:30:00,29.09,29.12,29.01,29.04,384500.0,25.9292,25.956,25.8579,25.8847,384500.0
2014-11-24 14:00:00,29.03,29.08,29.02,29.08,394700.0,25.8758,25.9203,25.8669,25.9203,394700.0
2014-11-24 14:30:00,29.08,29.11,29.04,29.06,369500.0,25.9203,25.9471,25.8847,25.9025,369500.0
2014-11-24 15:00:00,29.06,29.09,29.03,29.07,526700.0,25.9025,25.9292,25.8758,25.9114,526700.0
2014-11-24 15:30:00,29.07,29.11,29.02,29.1,1454800.0,25.9114,25.9471,25.8669,25.9382,1454800.0
2014-11-25 09:30:00,29.08,29.32,29.05,29.26,799400.0,25.9203,26.1343,25.8936,26.0808,799400.0
2014-11-25 10:00:00,29.26,29.31,29.18,29.22,471500.0,26.0808,26.1253,26.0095,26.0451,471500.0
2014-11-25 10:30:00,29.21,29.26,29.14,29.22,561000.0,26.0362,26.0808,25.9738,26.0451,561000.0
2014-11-25 11:00:00,29.22,29.24,29.12,29.14,573300.0,26.0451,26.063,25.956,25.9738,573300.0
2014-11-25 11:30:00,29.14,29.18,29.08,29.1,502800.0,25.9738,26.0095,25.9203,25.9382,502800.0
2014-11-25 12:00:00,29.1,29.11,29.05,29.08,607800.0,25.9382,25.9471,25.8936,25.9203,607800.0
2014-11-25 12:30:00,29.08,29.38,29.07,29.25,342000.0,25.9203,26.1877,25.9114,26.0719,342000.0
2014-11-25 13:00:00,29.26,29.27,29.19,29.2,210300.0,26.0808,26.0897,26.0184,26.0273,210300.0
2014-11-25 13:30:00,29.21,29.23,29.18,29.2,234800.0,26.0362,26.054,26.0095,26.0273,234800.0
2014-11-25 14:00:00,29.19,29.2,29.11,29.12,339400.0,26.0184,26.0273,25.9471,25.956,339400.0
2014-11-25 14:30:00,29.11,29.17,29.09,29.16,448100.0,25.9471,26.0006,25.9292,25.9916,448100.0
2014-11-25 15:00:00,29.16,29.23,29.15,29.19,483100.0,25.9916,26.054,25.9827,26.0184,483100.0
2014-11-25 15:30:00,29.19,29.29,29.18,29.28,1236300.0,26.0184,26.1075,26.0095,26.0986,1236300.0
2014-11-26 09:30:00,29.3,29.35,29.13,29.33,741500.0,26.1164,26.161,25.9649,26.1432,741500.0
2014-11-26 10:00:00,29.33,29.65,29.25,29.65,1179100.0,26.1432,26.4284,26.0719,26.4284,1179100.0
2014-11-26 10:30:00,29.64,29.68,29.5,29.51,706500.0,26.4195,26.4551,26.2947,26.3036,706500.0
2014-11-26 11:00:00,29.51,29.52,29.39,29.44,484900.0,26.3036,26.3125,26.1967,26.2412,484900.0
2014-11-26 11:30:00,29.44,29.47,29.4,29.41,373000.0,26.2412,26.268,26.2056,26.2145,373000.0
2014-11-26 12:00:00,29.41,29.44,29.36,29.36,316900.0,26.2145,26.2412,26.1699,26.1699,316900.0
2014-11-26 12:30:00,29.36,29.41,29.34,29.37,238600.0,26.1699,26.2145,26.1521,26.1788,238600.0
2014-11-26 13:00:00,29.36,29.39,29.34,29.36,186700.0,26.1699,26.1967,26.1521,26.1699,186700.0
2014-11-26 13:30:00,29.36,29.39,29.34,29.39,196100.0,26.1699,26.1967,26.1521,26.1967,196100.0
2014-11-26 14:00:00,29.39,29.39,29.36,29.36,262600.0,26.1967,26.1967,26.1699,26.1699,262600.0
2014-11-26 14:30:00,29.36,29.4,29.35,29.4,365900.0,26.1699,26.2056,26.161,26.2056,365900.0
2014-11-26 15:00:00,29.39,29.43,29.35,29.35,351100.0,26.1967,26.2323,26.161,26.161,351100.0
2014-11-26 15:30:00,29.36,29.37,29.29,29.33,1559900.0,26.1699,26.1788,26.1075,26.1432,1559900.0
2014-11-28 09:30:00,27.36,27.38,26.63,26.8,4087100.0,24.3872,24.405,23.7365,23.8881,4087100.0
2014-11-28 10:00:00,26.8,27.03,26.78,26.91,3164500.0,23.8881,24.0931,23.8702,23.9861,3164500.0
2014-11-28 10:30:00,26.91,27.04,26.89,26.96,2394700.0,23.9861,24.102,23.9683,24.0307,2394700.0
2014-11-28 11:00:00,26.96,27.0,26.84,26.85,1948400.0,24.0307,24.0663,23.9237,23.9326,1948400.0
2014-11-28 11:30:00,26.85,26.9,26.71,26.9,1919700.0,23.9326,23.9772,23.8078,23.9772,1919700.0
2014-11-28 12:00:00,26.89,26.96,26.81,26.82,1416400.0,23.9683,24.0307,23.897,23.9059,1416400.0
2014-11-28 12:30:00,26.82,26.87,26.64,26.84,3831500.0,23.9059,23.9505,23.7455,23.9237,3831500.0
2014-12-01 09:30:00,26.71,26.75,25.5,26.17,4239900.0,23.8078,23.8435,22.7293,23.3265,4239900.0
2014-12-01 10:00:00,26.18,26.37,26.15,26.15,1288200.0,23.3354,23.5048,23.3087,23.3087,1288200.0
2014-12-01 10:30:00,26.15,26.17,25.8,25.81,1751700.0,23.3087,23.3265,22.9967,23.0056,1751700.0
2014-12-01 11:00:00,25.82,26.0,25.75,25.99,1263700.0,23.0145,23.175,22.9522,23.1661,1263700.0
2014-12-01 11:30:00,25.98,26.11,25.98,26.02,941400.0,23.1572,23.273,23.1572,23.1928,941400.0
2014-12-01 12:00:00,26.02,26.1,26.01,26.08,598200.0,23.1928,23.2641,23.1839,23.2463,598200.0
2014-12-01 12:30:00,26.08,26.19,26.03,26.19,1076000.0,23.2463,23.3443,23.2017,23.3443,1076000.0
2014-12-01 13:00:00,26.19,26.27,26.11,26.22,1271700.0,23.3443,23.4157,23.273,23.3711,1271700.0
2014-12-01 13:30:00,26.22,26.32,26.2,26.23,737100.0,23.3711,23.4602,23.3533,23.38,737100.0
2014-12-01 14:00:00,26.23,26.23,26.02,26.11,853000.0,23.38,23.38,23.1928,23.273,853000.0
2014-12-01 14:30:00,26.11,26.23,26.1,26.14,676100.0,23.273,23.38,23.2641,23.2998,676100.0
2014-12-01 15:00:00,26.14,26.19,26.08,26.08,1061700.0,23.2998,23.3443,23.2463,23.2463,1061700.0
2014-12-01 15:30:00,26.08,26.23,26.05,26.2,3200700.0,23.2463,23.38,23.2196,23.3533,3200700.0
2014-12-02 09:30:00,25.76,25.98,25.45,25.55,2939800.0,22.9611,23.1572,22.6848,22.7739,2939800.0
2014-12-02 10:00:00,25.55,25.91,25.55,25.87,1958300.0,22.7739,23.0948,22.7739,23.0591,1958300.0
2014-12-02 10:30:00,25.87,26.47,25.86,26.46,1291300.0,23.0591,23.5939,23.0502,23.585,1291300.0
2014-12-02 11:00:00,26.46,26.49,26.04,26.22,1160700.0,23.585,23.6118,23.2106,23.3711,1160700.0
2014-12-02 11:30:00,26.22,26.36,26.11,26.33,819400.0,23.3711,23.4959,23.273,23.4691,819400.0
2014-12-02 12:00:00,26.32,26.35,26.05,26.07,922100.0,23.4602,23.487,23.2196,23.2374,922100.0
2014-12-02 12:30:00,26.08,26.09,26.0,26.05,583000.0,23.2463,23.2552,23.175,23.2196,583000.0
2014-12-02 13:00:00,26.05,26.08,25.92,25.97,631100.0,23.2196,23.2463,23.1037,23.1483,631100.0
2014-12-02 13:30:00,25.97,25.99,25.85,25.86,460300.0,23.1483,23.1661,23.0413,23.0502,460300.0
2014-12-02 14:00:00,25.86,25.95,25.83,25.94,656400.0,23.0502,23.1304,23.0235,23.1215,656400.0
2014-12-02 14:30:00,25.94,26.0,25.81,25.85,900200.0,23.1215,23.175,23.0056,23.0413,900200.0
2014-12-02 15:00:00,25.85,25.94,25.84,25.9,682700.0,23.0413,23.1215,23.0324,23.0859,682700.0
2014-12-02 15:30:00,25.9,25.91,25.84,25.88,1738000.0,23.0859,23.0948,23.0324,23.068,1738000.0
2014-12-03 09:30:00,26.13,26.46,26.06,26.45,975300.0,23.2909,23.585,23.2285,23.5761,975300.0
2014-12-03 10:00:00,26.45,26.84,26.4,26.78,2055800.0,23.5761,23.9237,23.5315,23.8702,2055800.0
2014-12-03 10:30:00,26.79,26.8,26.62,26.77,969200.0,23.8792,23.8881,23.7276,23.8613,969200.0
2014-12-03 11:00:00,26.77,26.88,26.73,26.83,1278800.0,23.8613,23.9594,23.8257,23.9148,1278800.0
2014-12-03 11:30:00,26.82,26.89,26.72,26.85,931500.0,23.9059,23.9683,23.8168,23.9326,931500.0
2014-12-03 12:00:00,26.84,26.89,26.79,26.81,461700.0,23.9237,23.9683,23.8792,23.897,461700.0
2014-12-03 12:30:00,26.82,26.82,26.7,26.73,492300.0,23.9059,23.9059,23.7989,23.8257,492300.0
2014-12-03 13:00:00,26.74,26.79,26.67,26.75,515300.0,23.8346,23.8792,23.7722,23.8435,515300.0
2014-12-03 13:30:00,26.76,26.8,26.68,26.69,549500.0,23.8524,23.8881,23.7811,23.79,549500.0
2014-12-03 14:00:00,26.69,26.76,26.68,26.7,743300.0,23.79,23.8524,23.7811,23.7989,743300.0
2014-12-03 14:30:00,26.69,26.73,26.63,26.63,393300.0,23.79,23.8257,23.7365,23.7365,393300.0
2014-12-03 15:00:00,26.63,26.76,26.63,26.76,649200.0,23.7365,23.8524,23.7365,23.8524,649200.0
2014-12-03 15:30:00,26.76,26.82,26.67,26.68,2786700.0,23.8524,23.9059,23.7722,23.7811,2786700.0
2014-12-04 09:30:00,26.6,26.7,26.42,26.7,820200.0,23.7098,23.7989,23.5494,23.7989,820200.0
2014-12-04 10:00:00,26.7,26.84,26.55,26.61,1088700.0,23.7989,23.9237,23.6652,23.7187,1088700.0
2014-12-04 10:30:00,26.61,26.61,26.43,26.55,629300.0,23.7187,23.7187,23.5583,23.6652,629300.0
2014-12-04 11:00:00,26.54,26.62,26.51,26.61,511400.0,23.6563,23.7276,23.6296,23.7187,511400.0
2014-12-04 11:30:00,26.61,26.69,26.59,26.62,376000.0,23.7187,23.79,23.7009,23.7276,376000.0
2014-12-04 12:00:00,26.62,26.63,26.45,26.48,461700.0,23.7276,23.7365,23.5761,23.6028,461700.0
2014-12-04 12:30:00,26.48,26.64,26.48,26.59,397100.0,23.6028,23.7455,23.6028,23.7009,397100.0
2014-12-04 13:00:00,26.58,26.69,26.57,26.65,355800.0,23.692,23.79,23.6831,23.7544,355800.0
2014-12-04 13:30:00,26.65,26.65,26.59,26.59,300400.0,23.7544,23.7544,23.7009,23.7009,300400.0
2014-12-04 14:00:00,26.6,26.6,26.52,26.54,330000.0,23.7098,23.7098,23.6385,23.6563,330000.0
2014-12-04 14:30:00,26.54,26.54,26.44,26.45,539900.0,23.6563,23.6563,23.5672,23.5761,539900.0
2014-12-04 15:00:00,26.46,26.48,26.29,26.35,865800.0,23.585,23.6028,23.4335,23.487,865800.0
2014-12-04 15:30:00,26.34,26.43,26.31,26.43,1074500.0,23.478,23.5583,23.4513,23.5583,1074500.0
2014-12-05 09:30:00,26.22,26.35,26.05,26.11,720200.0,23.3711,23.487,23.2196,23.273,720200.0
2014-12-05 10:00:00,26.12,26.33,26.1,26.29,678200.0,23.282,23.4691,23.2641,23.4335,678200.0
2014-12-05 10:30:00,26.29,26.37,26.24,26.27,747200.0,23.4335,23.5048,23.3889,23.4157,747200.0
2014-12-05 11:00:00,26.28,26.29,26.15,26.21,533900.0,23.4246,23.4335,23.3087,23.3622,533900.0
2014-12-05 11:30:00,26.21,26.21,26.11,26.15,730200.0,23.3622,23.3622,23.273,23.3087,730200.0
2014-12-05 12:00:00,26.15,26.26,26.09,26.14,728400.0,23.3087,23.4067,23.2552,23.2998,728400.0
2014-12-05 12:30:00,26.14,26.21,26.12,26.17,454100.0,23.2998,23.3622,23.282,23.3265,454100.0
2014-12-05 13:00:00,26.18,26.22,26.1,26.12,457600.0,23.3354,23.3711,23.2641,23.282,457600.0
2014-12-05 13:30:00,26.13,26.17,26.11,26.12,389400.0,23.2909,23.3265,23.273,23.282,389400.0
2014-12-05 14:00:00,26.12,26.15,26.05,26.05,420800.0,23.282,23.3087,23.2196,23.2196,420800.0
2014-12-05 14:30:00,26.05,26.05,25.85,25.88,653800.0,23.2196,23.2196,23.0413,23.068,653800.0
2014-12-05 15:00:00,25.87,25.99,25.84,25.98,723700.0,23.0591,23.1661,23.0324,23.1572,723700.0
2014-12-05 15:30:00,25.98,26.06,25.96,26.0,1552500.0,23.1572,23.2285,23.1393,23.175,1552500.0
2014-12-08 09:30:00,25.92,26.15,25.65,25.99,1375800.0,23.1037,23.3087,22.863,23.1661,1375800.0
2014-12-08 10:00:00,25.99,26.05,25.85,25.99,970000.0,23.1661,23.2196,23.0413,23.1661,970000.0
2014-12-08 10:30:00,25.99,26.04,25.82,25.84,640400.0,23.1661,23.2106,23.0145,23.0324,640400.0
2014-12-08 11:00:00,25.85,25.92,25.73,25.74,1155200.0,23.0413,23.1037,22.9343,22.9432,1155200.0
2014-12-08 11:30:00,25.74,25.75,25.51,25.55,914500.0,22.9432,22.9522,22.7382,22.7739,914500.0
2014-12-08 12:00:00,25.55,25.61,25.35,25.39,1383900.0,22.7739,22.8274,22.5956,22.6313,1383900.0
2014-12-08 12:30:00,25.39,25.4,25.29,25.29,817700.0,22.6313,22.6402,22.5421,22.5421,817700.0
2014-12-08 13:00:00,25.29,25.31,25.15,25.16,872000.0,22.5421,22.56,22.4173,22.4263,872000.0
2014-12-08 13:30:00,25.16,25.3,25.07,25.21,755300.0,22.4263,22.551,22.346,22.4708,755300.0
2014-12-08 14:00:00,25.21,25.32,25.18,25.22,811800.0,22.4708,22.5689,22.4441,22.4797,811800.0
2014-12-08 14:30:00,25.23,25.28,25.13,25.13,898400.0,22.4887,22.5332,22.3995,22.3995,898400.0
2014-12-08 15:00:00,25.13,25.21,25.12,25.17,830700.0,22.3995,22.4708,22.3906,22.4352,830700.0
2014-12-08 15:30:00,25.17,25.19,25.07,25.13,1958700.0,22.4352,22.453,22.346,22.3995,1958700.0
2014-12-09 09:30:00,24.64,24.85,24.47,24.63,3736000.0,21.9628,22.1499,21.8112,21.9538,3736000.0
2014-12-09 10:00:00,24.62,24.99,24.56,24.59,3829100.0,21.9449,22.2747,21.8915,21.9182,3829100.0
2014-12-09 10:30:00,24.59,24.71,24.56,24.59,1713700.0,21.9182,22.0252,21.8915,21.9182,1713700.0
2014-12-09 11:00:00,24.6,24.8,24.38,24.71,2226500.0,21.9271,22.1054,21.731,22.0252,2226500.0
2014-12-09 11:30:00,24.71,24.87,24.49,24.79,1248700.0,22.0252,22.1678,21.8291,22.0965,1248700.0
2014-12-09 12:00:00,24.79,24.84,24.73,24.78,723900.0,22.0965,22.141,22.043,22.0875,723900.0
2014-12-09 12:30:00,24.77,24.85,24.75,24.81,952600.0,22.0786,22.1499,22.0608,22.1143,952600.0
2014-12-09 13:00:00,24.82,24.95,24.8,24.88,753400.0,22.1232,22.2391,22.1054,22.1767,753400.0
2014-12-09 13:30:00,24.87,24.95,24.85,24.89,793400.0,22.1678,22.2391,22.1499,22.1856,793400.0
2014-12-09 14:00:00,24.9,25.13,24.88,25.08,1085100.0,22.1945,22.3995,22.1767,22.355,1085100.0
2014-12-09 14:30:00,25.07,25.08,24.94,24.97,693400.0,22.346,22.355,22.2302,22.2569,693400.0
2014-12-09 15:00:00,24.97,25.08,24.96,25.01,772200.0,22.2569,22.355,22.248,22.2926,772200.0
2014-12-09 15:30:00,25.01,25.13,24.98,25.13,1728900.0,22.2926,22.3995,22.2658,22.3995,1728900.0
2014-12-10 09:30:00,24.92,24.92,24.69,24.87,1424000.0,22.2123,22.2123,22.0073,22.1678,1424000.0
2014-12-10 10:00:00,24.86,24.96,24.72,24.93,954100.0,22.1589,22.248,22.0341,22.2213,954100.0
2014-12-10 10:30:00,24.93,24.93,24.75,24.84,1253100.0,22.2213,22.2213,22.0608,22.141,1253100.0
2014-12-10 11:00:00,24.83,24.88,24.75,24.83,763400.0,22.1321,22.1767,22.0608,22.1321,763400.0
2014-12-10 11:30:00,24.83,24.89,24.77,24.82,560200.0,22.1321,22.1856,22.0786,22.1232,560200.0
2014-12-10 12:00:00,24.83,24.85,24.74,24.77,536700.0,22.1321,22.1499,22.0519,22.0786,536700.0
2014-12-10 12:30:00,24.77,25.01,24.77,24.88,619900.0,22.0786,22.2926,22.0786,22.1767,619900.0
2014-12-10 13:00:00,24.89,24.91,24.79,24.8,520500.0,22.1856,22.2034,22.0965,22.1054,520500.0
2014-12-10 13:30:00,24.81,24.83,24.63,24.63,1020800.0,22.1143,22.1321,21.9538,21.9538,1020800.0
2014-12-10 14:00:00,24.63,24.64,24.4,24.41,1077100.0,21.9538,21.9628,21.7488,21.7578,1077100.0
2014-12-10 14:30:00,24.41,24.43,24.03,24.03,1736900.0,21.7578,21.7756,21.419,21.419,1736900.0
2014-12-10 15:00:00,24.04,24.15,23.96,24.06,1833500.0,21.428,21.526,21.3566,21.4458,1833500.0
2014-12-10 15:30:00,24.07,24.07,23.95,23.96,2664600.0,21.4547,21.4547,21.3477,21.3566,2664600.0
2014-12-11 09:30:00,23.33,23.45,22.86,22.94,4546600.0,20.7951,20.9021,20.3762,20.4475,4546600.0
2014-12-11 10:00:00,22.93,23.22,22.9,23.18,2291300.0,20.4386,20.697,20.4118,20.6614,2291300.0
2014-12-11 10:30:00,23.19,23.29,23.03,23.21,2860500.0,20.6703,20.7594,20.5277,20.6881,2860500.0
2014-12-11 11:00:00,23.21,23.56,23.2,23.55,2165500.0,20.6881,21.0001,20.6792,20.9912,2165500.0
2014-12-11 11:30:00,23.55,23.7,23.46,23.59,1430300.0,20.9912,21.1249,20.911,21.0268,1430300.0
2014-12-11 12:00:00,23.59,23.82,23.51,23.8,1029000.0,21.0268,21.2319,20.9555,21.214,1029000.0
2014-12-11 12:30:00,23.81,23.81,23.7,23.8,948100.0,21.2229,21.2229,21.1249,21.214,948100.0
2014-12-11 13:00:00,23.8,23.83,23.71,23.71,684000.0,21.214,21.2408,21.1338,21.1338,684000.0
2014-12-11 13:30:00,23.72,23.75,23.55,23.56,961600.0,21.1427,21.1695,20.9912,21.0001,961600.0
2014-12-11 14:00:00,23.56,23.69,23.52,23.63,713000.0,21.0001,21.116,20.9645,21.0625,713000.0
2014-12-11 14:30:00,23.63,23.64,23.27,23.29,1476300.0,21.0625,21.0714,20.7416,20.7594,1476300.0
2014-12-11 15:00:00,23.29,23.29,23.13,23.14,1724500.0,20.7594,20.7594,20.6168,20.6257,1724500.0
2014-12-11 15:30:00,23.13,23.18,22.96,22.98,3856400.0,20.6168,20.6614,20.4653,20.4831,3856400.0
2014-12-12 09:30:00,22.98,22.99,22.54,22.79,3122800.0,20.4831,20.492,20.0909,20.3138,3122800.0
2014-12-12 10:00:00,22.79,22.97,22.65,22.82,2289900.0,20.3138,20.4742,20.189,20.3405,2289900.0
2014-12-12 10:30:00,22.81,22.84,22.46,22.51,2462900.0,20.3316,20.3583,20.0196,20.0642,2462900.0
2014-12-12 11:00:00,22.51,22.65,22.4,22.51,1904800.0,20.0642,20.189,19.9661,20.0642,1904800.0
2014-12-12 11:30:00,22.51,22.55,22.15,22.2,2232700.0,20.0642,20.0998,19.7433,19.7879,2232700.0
2014-12-12 12:00:00,22.2,22.33,22.1,22.25,1956500.0,19.7879,19.9038,19.6987,19.8324,1956500.0
2014-12-12 12:30:00,22.25,22.31,22.21,22.26,1081900.0,19.8324,19.8859,19.7968,19.8414,1081900.0
2014-12-12 13:00:00,22.25,22.27,22.02,22.1,1807600.0,19.8324,19.8503,19.6274,19.6987,1807600.0
2014-12-12 13:30:00,22.1,22.14,22.01,22.06,1118000.0,19.6987,19.7344,19.6185,19.6631,1118000.0
2014-12-12 14:00:00,22.05,22.09,21.98,22.0,1819800.0,19.6542,19.6898,19.5918,19.6096,1819800.0
2014-12-12 14:30:00,22.01,22.02,21.86,22.01,1107200.0,19.6185,19.6274,19.4848,19.6185,1107200.0
2014-12-12 15:00:00,22.01,22.05,21.9,21.93,1319800.0,19.6185,19.6542,19.5205,19.5472,1319800.0
2014-12-12 15:30:00,21.93,21.93,21.77,21.79,3429900.0,19.5472,19.5472,19.4046,19.4224,3429900.0
2014-12-15 09:30:00,22.09,22.12,21.76,21.76,2267000.0,19.6898,19.7166,19.3957,19.3957,2267000.0
2014-12-15 10:00:00,21.77,21.89,21.63,21.65,1720300.0,19.4046,19.5116,19.2798,19.2976,1720300.0
2014-12-15 10:30:00,21.65,21.72,21.52,21.65,1778800.0,19.2976,19.36,19.1818,19.2976,1778800.0
2014-12-15 11:00:00,21.65,21.66,21.38,21.44,1631300.0,19.2976,19.3066,19.057,19.1105,1631300.0
2014-12-15 11:30:00,21.44,21.5,21.3,21.4,1366600.0,19.1105,19.1639,18.9857,19.0748,1366600.0
2014-12-15 12:00:00,21.39,21.57,21.38,21.52,1521200.0,19.0659,19.2263,19.057,19.1818,1521200.0
2014-12-15 12:30:00,21.52,21.54,21.36,21.51,1288500.0,19.1818,19.1996,19.0391,19.1728,1288500.0
2014-12-15 13:00:00,21.5,21.54,21.43,21.44,898700.0,19.1639,19.1996,19.1015,19.1105,898700.0
2014-12-15 13:30:00,21.44,21.48,21.38,21.44,715100.0,19.1105,19.1461,19.057,19.1105,715100.0
2014-12-15 14:00:00,21.42,21.47,21.26,21.36,880900.0,19.0926,19.1372,18.95,19.0391,880900.0
2014-12-15 14:30:00,21.35,21.35,21.11,21.16,1105900.0,19.0302,19.0302,18.8163,18.8609,1105900.0
2014-12-15 15:00:00,21.15,21.16,21.05,21.08,1346800.0,18.852,18.8609,18.7628,18.7896,1346800.0
2014-12-15 15:30:00,21.09,21.14,21.03,21.04,2693300.0,18.7985,18.8431,18.745,18.7539,2693300.0
2014-12-16 09:30:00,21.27,21.34,20.94,21.12,2783000.0,18.9589,19.0213,18.6648,18.8252,2783000.0
2014-12-16 10:00:00,21.12,21.29,21.05,21.23,1957700.0,18.8252,18.9768,18.7628,18.9233,1957700.0
2014-12-16 10:30:00,21.23,21.32,21.06,21.29,1556900.0,18.9233,19.0035,18.7717,18.9768,1556900.0
2014-12-16 11:00:00,21.3,21.88,21.0,21.81,3472600.0,18.9857,19.5026,18.7183,19.4403,3472600.0
2014-12-16 11:30:00,21.82,21.95,21.62,21.68,1868700.0,19.4492,19.565,19.2709,19.3244,1868700.0
2014-12-16 12:00:00,21.68,21.88,21.64,21.8,1317700.0,19.3244,19.5026,19.2887,19.4313,1317700.0
2014-12-16 12:30:00,21.79,21.85,21.58,21.58,1045400.0,19.4224,19.4759,19.2352,19.2352,1045400.0
2014-12-16 13:00:00,21.58,21.63,21.29,21.32,1177600.0,19.2352,19.2798,18.9768,19.0035,1177600.0
2014-12-16 13:30:00,21.32,21.46,21.26,21.35,907700.0,19.0035,19.1283,18.95,19.0302,907700.0
2014-12-16 14:00:00,21.35,21.48,21.29,21.39,782900.0,19.0302,19.1461,18.9768,19.0659,782900.0
2014-12-16 14:30:00,21.38,21.42,21.25,21.32,866300.0,19.057,19.0926,18.9411,19.0035,866300.0
2014-12-16 15:00:00,21.32,21.36,21.2,21.22,1105100.0,19.0035,19.0391,18.8965,18.9144,1105100.0
2014-12-16 15:30:00,21.21,21.3,21.17,21.2,2678300.0,18.9054,18.9857,18.8698,18.8965,2678300.0
2014-12-17 09:30:00,21.29,21.58,21.22,21.57,1436600.0,18.9768,19.2352,18.9144,19.2263,1436600.0
2014-12-17 10:00:00,21.57,21.77,21.56,21.61,1370300.0,19.2263,19.4046,19.2174,19.262,1370300.0
2014-12-17 10:30:00,21.6,21.76,21.5,21.73,1248800.0,19.2531,19.3957,19.1639,19.3689,1248800.0
2014-12-17 11:00:00,21.72,21.93,21.71,21.81,1467100.0,19.36,19.5472,19.3511,19.4403,1467100.0
2014-12-17 11:30:00,21.8,22.09,21.79,22.01,1519800.0,19.4313,19.6898,19.4224,19.6185,1519800.0
2014-12-17 12:00:00,22.01,22.04,21.84,21.88,1360300.0,19.6185,19.6453,19.467,19.5026,1360300.0
2014-12-17 12:30:00,21.88,21.96,21.78,21.96,1123200.0,19.5026,19.574,19.4135,19.574,1123200.0
2014-12-17 13:00:00,21.95,22.05,21.92,22.0,1069900.0,19.565,19.6542,19.5383,19.6096,1069900.0
2014-12-17 13:30:00,22.01,22.1,21.82,22.01,964700.0,19.6185,19.6987,19.4492,19.6185,964700.0
2014-12-17 14:00:00,22.01,22.2,21.97,22.14,1667600.0,19.6185,19.7879,19.5829,19.7344,1667600.0
2014-12-17 14:30:00,22.13,22.17,21.73,21.76,1209300.0,19.7255,19.7611,19.3689,19.3957,1209300.0
2014-12-17 15:00:00,21.76,22.07,21.64,22.02,1446700.0,19.3957,19.672,19.2887,19.6274,1446700.0
2014-12-17 15:30:00,22.02,22.24,21.96,22.13,4447800.0,19.6274,19.8235,19.574,19.7255,4447800.0
2014-12-18 09:30:00,22.62,22.81,22.51,22.69,2194800.0,20.1622,20.3316,20.0642,20.2246,2194800.0
2014-12-18 10:00:00,22.69,22.71,22.36,22.39,2281100.0,20.2246,20.2425,19.9305,19.9572,2281100.0
2014-12-18 10:30:00,22.39,22.4,22.2,22.21,2056800.0,19.9572,19.9661,19.7879,19.7968,2056800.0
2014-12-18 11:00:00,22.21,22.55,22.16,22.49,1456000.0,19.7968,20.0998,19.7522,20.0464,1456000.0
2014-12-18 11:30:00,22.5,22.55,22.2,22.36,1946500.0,20.0553,20.0998,19.7879,19.9305,1946500.0
2014-12-18 12:00:00,22.35,22.53,22.31,22.48,963500.0,19.9216,20.082,19.8859,20.0375,963500.0
2014-12-18 12:30:00,22.48,22.6,22.43,22.58,930900.0,20.0375,20.1444,19.9929,20.1266,930900.0
2014-12-18 13:00:00,22.58,22.63,22.53,22.55,1038200.0,20.1266,20.1712,20.082,20.0998,1038200.0
2014-12-18 13:30:00,22.54,22.63,22.5,22.57,906300.0,20.0909,20.1712,20.0553,20.1177,906300.0
2014-12-18 14:00:00,22.57,22.59,22.37,22.37,1098900.0,20.1177,20.1355,19.9394,19.9394,1098900.0
2014-12-18 14:30:00,22.37,22.53,22.31,22.52,1270600.0,19.9394,20.082,19.8859,20.0731,1270600.0
2014-12-18 15:00:00,22.52,22.66,22.5,22.65,979800.0,20.0731,20.1979,20.0553,20.189,979800.0
2014-12-18 15:30:00,22.66,22.83,22.65,22.82,2154400.0,20.1979,20.3494,20.189,20.3405,2154400.0
2014-12-19 09:30:00,22.9,23.39,22.7,23.38,3009200.0,20.4118,20.8486,20.2336,20.8397,3009200.0
2014-12-19 10:00:00,23.37,23.41,23.07,23.16,1448500.0,20.8308,20.8664,20.5633,20.6436,1448500.0
2014-12-19 10:30:00,23.16,23.22,23.03,23.16,1168500.0,20.6436,20.697,20.5277,20.6436,1168500.0
2014-12-19 11:00:00,23.15,23.18,23.06,23.09,922800.0,20.6347,20.6614,20.5544,20.5812,922800.0
2014-12-19 11:30:00,23.1,23.1,22.97,23.0,954400.0,20.5901,20.5901,20.4742,20.501,954400.0
2014-12-19 12:00:00,23.0,23.0,22.88,22.91,1012700.0,20.501,20.501,20.394,20.4207,1012700.0
2014-12-19 12:30:00,22.9,22.98,22.88,22.96,819300.0,20.4118,20.4831,20.394,20.4653,819300.0
2014-12-19 13:00:00,22.96,22.98,22.9,22.95,954800.0,20.4653,20.4831,20.4118,20.4564,954800.0
2014-12-19 13:30:00,22.95,23.11,22.94,23.1,949100.0,20.4564,20.599,20.4475,20.5901,949100.0
2014-12-19 14:00:00,23.1,23.15,23.04,23.1,725900.0,20.5901,20.6347,20.5366,20.5901,725900.0
2014-12-19 14:30:00,23.1,23.27,23.09,23.25,806700.0,20.5901,20.7416,20.5812,20.7238,806700.0
2014-12-19 15:00:00,23.25,23.32,23.2,23.32,1100600.0,20.7238,20.7862,20.6792,20.7862,1100600.0
2014-12-19 15:30:00,23.32,23.47,23.27,23.41,4052700.0,20.7862,20.9199,20.7416,20.8664,4052700.0
2014-12-22 09:30:00,23.48,23.52,22.9,23.08,2103700.0,20.9288,20.9645,20.4118,20.5723,2103700.0
2014-12-22 10:00:00,23.07,23.11,22.86,22.91,1036900.0,20.5633,20.599,20.3762,20.4207,1036900.0
2014-12-22 10:30:00,22.9,22.91,22.76,22.77,1161300.0,20.4118,20.4207,20.287,20.2959,1161300.0
2014-12-22 11:00:00,22.77,22.84,22.66,22.69,806200.0,20.2959,20.3583,20.1979,20.2246,806200.0
2014-12-22 11:30:00,22.69,22.73,22.52,22.63,815700.0,20.2246,20.2603,20.0731,20.1712,815700.0
2014-12-22 12:00:00,22.62,22.65,22.54,22.57,715800.0,20.1622,20.189,20.0909,20.1177,715800.0
2014-12-22 12:30:00,22.56,22.58,22.5,22.51,714500.0,20.1088,20.1266,20.0553,20.0642,714500.0
2014-12-22 13:00:00,22.51,22.58,22.45,22.51,926300.0,20.0642,20.1266,20.0107,20.0642,926300.0
2014-12-22 13:30:00,22.51,22.56,22.45,22.52,705100.0,20.0642,20.1088,20.0107,20.0731,705100.0
2014-12-22 14:00:00,22.52,22.54,22.36,22.46,893000.0,20.0731,20.0909,19.9305,20.0196,893000.0
2014-12-22 14:30:00,22.45,22.5,22.41,22.46,592100.0,20.0107,20.0553,19.9751,20.0196,592100.0
2014-12-22 15:00:00,22.46,22.49,22.42,22.48,683700.0,20.0196,20.0464,19.984,20.0375,683700.0
2014-12-22 15:30:00,22.48,22.55,22.47,22.55,1642100.0,20.0375,20.0998,20.0285,20.0998,1642100.0
2014-12-23 09:30:00,22.64,22.86,22.52,22.65,1174300.0,20.1801,20.3762,20.0731,20.189,1174300.0
2014-12-23 10:00:00,22.66,22.91,22.6,22.87,997900.0,20.1979,20.4207,20.1444,20.3851,997900.0
2014-12-23 10:30:00,22.88,23.0,22.85,23.0,941100.0,20.394,20.501,20.3673,20.501,941100.0
2014-12-23 11:00:00,22.99,23.05,22.95,22.97,802400.0,20.492,20.5455,20.4564,20.4742,802400.0
2014-12-23 11:30:00,22.96,23.09,22.94,23.08,607300.0,20.4653,20.5812,20.4475,20.5723,607300.0
2014-12-23 12:00:00,23.08,23.18,23.06,23.1,727200.0,20.5723,20.6614,20.5544,20.5901,727200.0
2014-12-23 12:30:00,23.09,23.11,22.94,22.96,553500.0,20.5812,20.599,20.4475,20.4653,553500.0
2014-12-23 13:00:00,22.96,22.98,22.89,22.93,753600.0,20.4653,20.4831,20.4029,20.4386,753600.0
2014-12-23 13:30:00,22.94,22.95,22.83,22.85,509800.0,20.4475,20.4564,20.3494,20.3673,509800.0
2014-12-23 14:00:00,22.84,22.9,22.83,22.85,441200.0,20.3583,20.4118,20.3494,20.3673,441200.0
2014-12-23 14:30:00,22.84,22.88,22.76,22.81,664300.0,20.3583,20.394,20.287,20.3316,664300.0
2014-12-23 15:00:00,22.8,22.89,22.79,22.8,893800.0,20.3227,20.4029,20.3138,20.3227,893800.0
2014-12-23 15:30:00,22.8,22.85,22.78,22.83,1172600.0,20.3227,20.3673,20.3049,20.3494,1172600.0
2014-12-24 09:30:00,22.67,22.93,22.51,22.6,1160600.0,20.2068,20.4386,20.0642,20.1444,1160600.0
2014-12-24 10:00:00,22.6,22.75,22.59,22.75,728700.0,20.1444,20.2781,20.1355,20.2781,728700.0
2014-12-24 10:30:00,22.74,22.76,22.63,22.73,707100.0,20.2692,20.287,20.1712,20.2603,707100.0
2014-12-24 11:00:00,22.73,22.91,22.71,22.86,617400.0,20.2603,20.4207,20.2425,20.3762,617400.0
2014-12-24 11:30:00,22.86,22.95,22.84,22.87,551600.0,20.3762,20.4564,20.3583,20.3851,551600.0
2014-12-24 12:00:00,22.87,22.94,22.84,22.92,317000.0,20.3851,20.4475,20.3583,20.4296,317000.0
2014-12-24 12:30:00,22.91,23.0,22.9,22.92,804800.0,20.4207,20.501,20.4118,20.4296,804800.0
2014-12-26 09:30:00,23.05,23.45,23.01,23.41,1042300.0,20.5455,20.9021,20.5099,20.8664,1042300.0
2014-12-26 10:00:00,23.41,23.49,23.25,23.4,679700.0,20.8664,20.9377,20.7238,20.8575,679700.0
2014-12-26 10:30:00,23.4,23.52,23.38,23.52,667100.0,20.8575,20.9645,20.8397,20.9645,667100.0
2014-12-26 11:00:00,23.51,23.78,23.5,23.77,1258400.0,20.9555,21.1962,20.9466,21.1873,1258400.0
2014-12-26 11:30:00,23.76,23.82,23.71,23.81,922500.0,21.1784,21.2319,21.1338,21.2229,922500.0
2014-12-26 12:00:00,23.82,23.89,23.71,23.84,716300.0,21.2319,21.2943,21.1338,21.2497,716300.0
2014-12-26 12:30:00,23.85,23.85,23.72,23.72,604000.0,21.2586,21.2586,21.1427,21.1427,604000.0
2014-12-26 13:00:00,23.72,23.74,23.57,23.64,628200.0,21.1427,21.1605,21.009,21.0714,628200.0
2014-12-26 13:30:00,23.64,23.65,23.51,23.61,484400.0,21.0714,21.0803,20.9555,21.0447,484400.0
2014-12-26 14:00:00,23.61,23.63,23.53,23.58,392500.0,21.0447,21.0625,20.9734,21.0179,392500.0
2014-12-26 14:30:00,23.58,23.7,23.58,23.58,511300.0,21.0179,21.1249,21.0179,21.0179,511300.0
2014-12-26 15:00:00,23.59,23.64,23.56,23.6,499800.0,21.0268,21.0714,21.0001,21.0358,499800.0
2014-12-26 15:30:00,23.59,23.61,23.5,23.52,1477300.0,21.0268,21.0447,20.9466,20.9645,1477300.0
2014-12-29 09:30:00,23.58,23.66,23.37,23.59,1621400.0,21.0179,21.0892,20.8308,21.0268,1621400.0
2014-12-29 10:00:00,23.59,23.75,23.56,23.71,1008800.0,21.0268,21.1695,21.0001,21.1338,1008800.0
2014-12-29 10:30:00,23.71,23.75,23.61,23.61,660600.0,21.1338,21.1695,21.0447,21.0447,660600.0
2014-12-29 11:00:00,23.61,23.65,23.37,23.46,1112800.0,21.0447,21.0803,20.8308,20.911,1112800.0
2014-12-29 11:30:00,23.47,23.52,23.44,23.49,639300.0,20.9199,20.9645,20.8931,20.9377,639300.0
2014-12-29 12:00:00,23.49,23.5,23.36,23.39,530000.0,20.9377,20.9466,20.8218,20.8486,530000.0
2014-12-29 12:30:00,23.39,23.54,23.38,23.44,655000.0,20.8486,20.9823,20.8397,20.8931,655000.0
2014-12-29 13:00:00,23.43,23.49,23.36,23.4,584500.0,20.8842,20.9377,20.8218,20.8575,584500.0
2014-12-29 13:30:00,23.4,23.43,23.35,23.4,675000.0,20.8575,20.8842,20.8129,20.8575,675000.0
2014-12-29 14:00:00,23.4,23.41,23.23,23.24,785800.0,20.8575,20.8664,20.706,20.7149,785800.0
2014-12-29 14:30:00,23.25,23.34,23.24,23.25,570800.0,20.7238,20.804,20.7149,20.7238,570800.0
2014-12-29 15:00:00,23.26,23.28,23.19,23.24,728200.0,20.7327,20.7505,20.6703,20.7149,728200.0
2014-12-29 15:30:00,23.25,23.3,23.21,23.26,1280300.0,20.7238,20.7684,20.6881,20.7327,1280300.0
2014-12-30 09:30:00,23.27,23.7,23.24,23.68,1555900.0,20.7416,21.1249,20.7149,21.1071,1555900.0
2014-12-30 10:00:00,23.68,23.68,23.41,23.45,1151500.0,21.1071,21.1071,20.8664,20.9021,1151500.0
2014-12-30 10:30:00,23.45,23.59,23.36,23.56,922300.0,20.9021,21.0268,20.8218,21.0001,922300.0
2014-12-30 11:00:00,23.55,23.59,23.41,23.49,785900.0,20.9912,21.0268,20.8664,20.9377,785900.0
2014-12-30 11:30:00,23.5,23.52,23.46,23.51,790800.0,20.9466,20.9645,20.911,20.9555,790800.0
2014-12-30 12:00:00,23.5,23.63,23.49,23.62,691400.0,20.9466,21.0625,20.9377,21.0536,691400.0
2014-12-30 12:30:00,23.61,23.73,23.61,23.65,677200.0,21.0447,21.1516,21.0447,21.0803,677200.0
2014-12-30 13:00:00,23.65,23.69,23.62,23.66,886600.0,21.0803,21.116,21.0536,21.0892,886600.0
2014-12-30 13:30:00,23.65,23.77,23.65,23.71,890100.0,21.0803,21.1873,21.0803,21.1338,890100.0
2014-12-30 14:00:00,23.7,23.71,23.54,23.57,607500.0,21.1249,21.1338,20.9823,21.009,607500.0
2014-12-30 14:30:00,23.57,23.59,23.49,23.52,895000.0,21.009,21.0268,20.9377,20.9645,895000.0
2014-12-30 15:00:00,23.52,23.55,23.49,23.53,682500.0,20.9645,20.9912,20.9377,20.9734,682500.0
2014-12-30 15:30:00,23.53,23.59,23.47,23.55,1926300.0,20.9734,21.0268,20.9199,20.9912,1926300.0
2014-12-31 09:30:00,23.56,23.58,23.19,23.28,1165000.0,21.0001,21.0179,20.6703,20.7505,1165000.0
2014-12-31 10:00:00,23.28,23.37,23.26,23.28,1353800.0,20.7505,20.8308,20.7327,20.7505,1353800.0
2014-12-31 10:30:00,23.29,23.35,23.26,23.27,752100.0,20.7594,20.8129,20.7327,20.7416,752100.0
2014-12-31 11:00:00,23.28,23.47,23.27,23.4,832700.0,20.7505,20.9199,20.7416,20.8575,832700.0
2014-12-31 11:30:00,23.4,23.49,23.38,23.49,673100.0,20.8575,20.9377,20.8397,20.9377,673100.0
2014-12-31 12:00:00,23.49,23.58,23.4,23.58,1019500.0,20.9377,21.0179,20.8575,21.0179,1019500.0
2014-12-31 12:30:00,23.58,23.62,23.51,23.55,607600.0,21.0179,21.0536,20.9555,20.9912,607600.0
2014-12-31 13:00:00,23.55,23.6,23.49,23.59,453300.0,20.9912,21.0358,20.9377,21.0268,453300.0
2014-12-31 13:30:00,23.59,23.67,23.52,23.54,629300.0,21.0268,21.0982,20.9645,20.9823,629300.0
2014-12-31 14:00:00,23.53,23.54,23.42,23.5,488400.0,20.9734,20.9823,20.8753,20.9466,488400.0
2014-12-31 14:30:00,23.51,23.55,23.44,23.46,517700.0,20.9555,20.9912,20.8931,20.911,517700.0
2014-12-31 15:00:00,23.46,23.55,23.45,23.52,632700.0,20.911,20.9912,20.9021,20.9645,632700.0
2014-12-31 15:30:00,23.53,23.53,23.35,23.36,1869700.0,20.9734,20.9734,20.8129,20.8218,1869700.0
2015-01-02 09:30:00,23.35,23.58,23.28,23.45,1233100.0,20.8129,21.0179,20.7505,20.9021,1233100.0
2015-01-02 10:00:00,23.45,23.63,23.4,23.45,836100.0,20.9021,21.0625,20.8575,20.9021,836100.0
2015-01-02 10:30:00,23.45,23.59,23.31,23.54,793000.0,20.9021,21.0268,20.7773,20.9823,793000.0
2015-01-02 11:00:00,23.54,23.61,23.39,23.55,814800.0,20.9823,21.0447,20.8486,20.9912,814800.0
2015-01-02 11:30:00,23.56,23.64,23.52,23.6,592400.0,21.0001,21.0714,20.9645,21.0358,592400.0
2015-01-02 12:00:00,23.6,23.69,23.5,23.52,506400.0,21.0358,21.116,20.9466,20.9645,506400.0
2015-01-02 12:30:00,23.52,23.61,23.51,23.58,241800.0,20.9645,21.0447,20.9555,21.0179,241800.0
2015-01-02 13:00:00,23.59,23.72,23.57,23.59,369400.0,21.0268,21.1427,21.009,21.0268,369400.0
2015-01-02 13:30:00,23.59,23.61,23.44,23.46,424600.0,21.0268,21.0447,20.8931,20.911,424600.0
2015-01-02 14:00:00,23.45,23.54,23.44,23.49,384600.0,20.9021,20.9823,20.8931,20.9377,384600.0
2015-01-02 14:30:00,23.49,23.59,23.46,23.56,757300.0,20.9377,21.0268,20.911,21.0001,757300.0
2015-01-02 15:00:00,23.56,23.57,23.46,23.53,466600.0,21.0001,21.009,20.911,20.9734,466600.0
2015-01-02 15:30:00,23.54,23.62,23.49,23.55,940700.0,20.9823,21.0536,20.9377,20.9912,940700.0
2015-01-05 09:30:00,23.08,23.08,22.6,22.61,2370800.0,20.5723,20.5723,20.1444,20.1533,2370800.0
2015-01-05 10:00:00,22.61,22.63,22.26,22.36,2676100.0,20.1533,20.1712,19.8414,19.9305,2676100.0
2015-01-05 10:30:00,22.36,22.41,22.22,22.33,1863100.0,19.9305,19.9751,19.8057,19.9038,1863100.0
2015-01-05 11:00:00,22.33,22.34,22.18,22.18,1294700.0,19.9038,19.9127,19.7701,19.7701,1294700.0
2015-01-05 11:30:00,22.18,22.19,22.0,22.02,1819100.0,19.7701,19.779,19.6096,19.6274,1819100.0
2015-01-05 12:00:00,22.02,22.24,22.02,22.21,749200.0,19.6274,19.8235,19.6274,19.7968,749200.0
2015-01-05 12:30:00,22.2,22.38,22.17,22.29,823200.0,19.7879,19.9483,19.7611,19.8681,823200.0
2015-01-05 13:00:00,22.29,22.3,22.09,22.1,1229100.0,19.8681,19.877,19.6898,19.6987,1229100.0
2015-01-05 13:30:00,22.1,22.15,21.95,22.0,1703500.0,19.6987,19.7433,19.565,19.6096,1703500.0
2015-01-05 14:00:00,22.0,22.04,21.96,22.0,962500.0,19.6096,19.6453,19.574,19.6096,962500.0
2015-01-05 14:30:00,22.0,22.04,21.98,22.04,1231900.0,19.6096,19.6453,19.5918,19.6453,1231900.0
2015-01-05 15:00:00,22.04,22.14,22.02,22.1,1241400.0,19.6453,19.7344,19.6274,19.6987,1241400.0
2015-01-05 15:30:00,22.11,22.17,21.96,22.14,3473600.0,19.7077,19.7611,19.574,19.7344,3473600.0
2015-01-06 09:30:00,22.2,22.53,22.11,22.45,1443800.0,19.7879,20.082,19.7077,20.0107,1443800.0
2015-01-06 10:00:00,22.46,22.63,22.43,22.57,1132300.0,20.0196,20.1712,19.9929,20.1177,1132300.0
2015-01-06 10:30:00,22.57,22.65,22.49,22.52,1078000.0,20.1177,20.189,20.0464,20.0731,1078000.0
2015-01-06 11:00:00,22.52,22.53,22.39,22.45,879500.0,20.0731,20.082,19.9572,20.0107,879500.0
2015-01-06 11:30:00,22.45,22.46,22.32,22.32,967000.0,20.0107,20.0196,19.8948,19.8948,967000.0
2015-01-06 12:00:00,22.32,22.42,22.27,22.38,942800.0,19.8948,19.984,19.8503,19.9483,942800.0
2015-01-06 12:30:00,22.39,22.57,22.38,22.55,1104100.0,19.9572,20.1177,19.9483,20.0998,1104100.0
2015-01-06 13:00:00,22.56,22.58,22.44,22.53,935300.0,20.1088,20.1266,20.0018,20.082,935300.0
2015-01-06 13:30:00,22.53,22.64,22.5,22.63,611800.0,20.082,20.1801,20.0553,20.1712,611800.0
2015-01-06 14:00:00,22.63,22.78,22.59,22.76,769300.0,20.1712,20.3049,20.1355,20.287,769300.0
2015-01-06 14:30:00,22.75,22.79,22.65,22.71,800400.0,20.2781,20.3138,20.189,20.2425,800400.0
2015-01-06 15:00:00,22.7,22.78,22.62,22.73,1055000.0,20.2336,20.3049,20.1622,20.2603,1055000.0
2015-01-06 15:30:00,22.73,22.76,22.53,22.53,2554800.0,20.2603,20.287,20.082,20.082,2554800.0
2015-01-07 09:30:00,22.78,22.8,22.39,22.59,1300200.0,20.3049,20.3227,19.9572,20.1355,1300200.0
2015-01-07 10:00:00,22.59,22.69,22.48,22.5,1117600.0,20.1355,20.2246,20.0375,20.0553,1117600.0
2015-01-07 10:30:00,22.49,22.58,22.42,22.57,913100.0,20.0464,20.1266,19.984,20.1177,913100.0
2015-01-07 11:00:00,22.57,22.61,22.49,22.53,698000.0,20.1177,20.1533,20.0464,20.082,698000.0
2015-01-07 11:30:00,22.53,22.64,22.51,22.59,441700.0,20.082,20.1801,20.0642,20.1355,441700.0
2015-01-07 12:00:00,22.59,22.75,22.59,22.68,524000.0,20.1355,20.2781,20.1355,20.2157,524000.0
2015-01-07 12:30:00,22.68,22.73,22.58,22.73,396700.0,20.2157,20.2603,20.1266,20.2603,396700.0
2015-01-07 13:00:00,22.72,22.73,22.55,22.6,462400.0,20.2514,20.2603,20.0998,20.1444,462400.0
2015-01-07 13:30:00,22.6,22.67,22.57,22.62,462000.0,20.1444,20.2068,20.1177,20.1622,462000.0
2015-01-07 14:00:00,22.63,22.81,22.62,22.79,747500.0,20.1712,20.3316,20.1622,20.3138,747500.0
2015-01-07 14:30:00,22.78,22.9,22.77,22.86,639700.0,20.3049,20.4118,20.2959,20.3762,639700.0
2015-01-07 15:00:00,22.86,22.88,22.79,22.84,801800.0,20.3762,20.394,20.3138,20.3583,801800.0
2015-01-07 15:30:00,22.84,22.88,22.78,22.84,1617700.0,20.3583,20.394,20.3049,20.3583,1617700.0
2015-01-08 09:30:00,23.05,23.15,22.82,23.15,1122700.0,20.5455,20.6347,20.3405,20.6347,1122700.0
2015-01-08 10:00:00,23.14,23.33,23.14,23.17,927500.0,20.6257,20.7951,20.6257,20.6525,927500.0
2015-01-08 10:30:00,23.17,23.41,23.17,23.32,707300.0,20.6525,20.8664,20.6525,20.7862,707300.0
2015-01-08 11:00:00,23.33,23.44,23.31,23.37,787400.0,20.7951,20.8931,20.7773,20.8308,787400.0
2015-01-08 11:30:00,23.37,23.43,23.33,23.39,524100.0,20.8308,20.8842,20.7951,20.8486,524100.0
2015-01-08 12:00:00,23.39,23.44,23.3,23.39,401300.0,20.8486,20.8931,20.7684,20.8486,401300.0
2015-01-08 12:30:00,23.39,23.42,23.33,23.39,399300.0,20.8486,20.8753,20.7951,20.8486,399300.0
2015-01-08 13:00:00,23.39,23.47,23.34,23.42,550400.0,20.8486,20.9199,20.804,20.8753,550400.0
2015-01-08 13:30:00,23.42,23.5,23.3,23.34,583900.0,20.8753,20.9466,20.7684,20.804,583900.0
2015-01-08 14:00:00,23.35,23.36,23.26,23.3,616800.0,20.8129,20.8218,20.7327,20.7684,616800.0
2015-01-08 14:30:00,23.31,23.44,23.29,23.31,515400.0,20.7773,20.8931,20.7594,20.7773,515400.0
2015-01-08 15:00:00,23.31,23.37,23.31,23.33,668100.0,20.7773,20.8308,20.7773,20.7951,668100.0
2015-01-08 15:30:00,23.33,23.39,23.29,23.38,1569400.0,20.7951,20.8486,20.7594,20.8397,1569400.0
2015-01-09 09:30:00,23.52,23.62,23.23,23.26,939000.0,20.9645,21.0536,20.706,20.7327,939000.0
2015-01-09 10:00:00,23.25,23.32,23.16,23.22,569800.0,20.7238,20.7862,20.6436,20.697,569800.0
2015-01-09 10:30:00,23.23,23.25,23.07,23.17,781600.0,20.706,20.7238,20.5633,20.6525,781600.0
2015-01-09 11:00:00,23.17,23.24,23.11,23.21,601600.0,20.6525,20.7149,20.599,20.6881,601600.0
2015-01-09 11:30:00,23.21,23.32,23.2,23.25,683400.0,20.6881,20.7862,20.6792,20.7238,683400.0
2015-01-09 12:00:00,23.26,23.35,23.25,23.28,593400.0,20.7327,20.8129,20.7238,20.7505,593400.0
2015-01-09 12:30:00,23.28,23.35,23.25,23.25,474100.0,20.7505,20.8129,20.7238,20.7238,474100.0
2015-01-09 13:00:00,23.26,23.27,23.13,23.17,466500.0,20.7327,20.7416,20.6168,20.6525,466500.0
2015-01-09 13:30:00,23.18,23.29,23.18,23.25,382400.0,20.6614,20.7594,20.6614,20.7238,382400.0
2015-01-09 14:00:00,23.25,23.29,23.21,23.28,364100.0,20.7238,20.7594,20.6881,20.7505,364100.0
2015-01-09 14:30:00,23.27,23.34,23.22,23.33,547900.0,20.7416,20.804,20.697,20.7951,547900.0
2015-01-09 15:00:00,23.33,23.42,23.32,23.36,647200.0,20.7951,20.8753,20.7862,20.8218,647200.0
2015-01-09 15:30:00,23.37,23.47,23.34,23.45,1691800.0,20.8308,20.9199,20.804,20.9021,1691800.0
2015-01-12 09:30:00,23.02,23.05,22.44,22.57,2855500.0,20.5188,20.5455,20.0018,20.1177,2855500.0
2015-01-12 10:00:00,22.58,22.71,22.47,22.68,1431200.0,20.1266,20.2425,20.0285,20.2157,1431200.0
2015-01-12 10:30:00,22.69,22.71,22.55,22.66,639200.0,20.2246,20.2425,20.0998,20.1979,639200.0
2015-01-12 11:00:00,22.67,22.7,22.54,22.55,786700.0,20.2068,20.2336,20.0909,20.0998,786700.0
2015-01-12 11:30:00,22.54,22.73,22.53,22.7,974500.0,20.0909,20.2603,20.082,20.2336,974500.0
2015-01-12 12:00:00,22.71,22.8,22.64,22.78,547000.0,20.2425,20.3227,20.1801,20.3049,547000.0
2015-01-12 12:30:00,22.78,22.86,22.76,22.81,493400.0,20.3049,20.3762,20.287,20.3316,493400.0
2015-01-12 13:00:00,22.81,22.88,22.78,22.86,409500.0,20.3316,20.394,20.3049,20.3762,409500.0
2015-01-12 13:30:00,22.86,23.07,22.85,23.01,516600.0,20.3762,20.5633,20.3673,20.5099,516600.0
2015-01-12 14:00:00,23.01,23.17,23.0,23.13,942200.0,20.5099,20.6525,20.501,20.6168,942200.0
2015-01-12 14:30:00,23.13,23.14,22.96,23.0,791100.0,20.6168,20.6257,20.4653,20.501,791100.0
2015-01-12 15:00:00,23.0,23.04,22.94,23.01,925900.0,20.501,20.5366,20.4475,20.5099,925900.0
2015-01-12 15:30:00,23.01,23.09,22.95,23.06,1557600.0,20.5099,20.5812,20.4564,20.5544,1557600.0
2015-01-13 09:30:00,22.58,22.7,21.84,22.07,3520700.0,20.4255,20.5341,19.7561,19.9642,3520700.0
2015-01-13 10:00:00,22.07,22.11,21.87,22.0,1648500.0,19.9642,20.0004,19.7833,19.9009,1648500.0
2015-01-13 10:30:00,22.01,22.05,21.92,22.0,1245600.0,19.9099,19.9461,19.8285,19.9009,1245600.0
2015-01-13 11:00:00,21.99,22.05,21.98,22.01,966400.0,19.8918,19.9461,19.8828,19.9099,966400.0
2015-01-13 11:30:00,22.01,22.05,21.95,21.99,753900.0,19.9099,19.9461,19.8556,19.8918,753900.0
2015-01-13 12:00:00,22.0,22.05,21.75,21.76,1217600.0,19.9009,19.9461,19.6747,19.6838,1217600.0
2015-01-13 12:30:00,21.75,21.77,21.65,21.65,1176600.0,19.6747,19.6928,19.5843,19.5843,1176600.0
2015-01-13 13:00:00,21.66,21.67,21.35,21.37,1578600.0,19.5933,19.6023,19.3129,19.331,1578600.0
2015-01-13 13:30:00,21.37,21.47,21.26,21.28,1413000.0,19.331,19.4214,19.2315,19.2496,1413000.0
2015-01-13 14:00:00,21.27,21.27,21.11,21.2,2081400.0,19.2405,19.2405,19.0958,19.1772,2081400.0
2015-01-13 14:30:00,21.2,21.21,21.1,21.1,1876600.0,19.1772,19.1862,19.0867,19.0867,1876600.0
2015-01-13 15:00:00,21.1,21.12,20.95,20.96,2076000.0,19.0867,19.1048,18.951,18.9601,2076000.0
2015-01-13 15:30:00,20.96,21.09,20.95,21.06,5969400.0,18.9601,19.0777,18.951,19.0506,5969400.0
2015-01-14 09:30:00,19.26,19.36,18.75,18.91,9728200.0,17.4223,17.5128,16.961,17.1057,9728200.0
2015-01-14 10:00:00,18.91,18.96,18.67,18.87,6472300.0,17.1057,17.1509,16.8886,17.0695,6472300.0
2015-01-14 10:30:00,18.87,18.88,18.68,18.73,3293600.0,17.0695,17.0786,16.8976,16.9429,3293600.0
2015-01-14 11:00:00,18.72,18.73,18.45,18.59,4358300.0,16.9338,16.9429,16.6896,16.8162,4358300.0
2015-01-14 11:30:00,18.59,18.59,18.48,18.5,2788500.0,16.8162,16.8162,16.7167,16.7348,2788500.0
2015-01-14 12:00:00,18.5,18.63,18.49,18.56,1950500.0,16.7348,16.8524,16.7258,16.7891,1950500.0
2015-01-14 12:30:00,18.56,18.56,18.38,18.41,2939000.0,16.7891,16.7891,16.6263,16.6534,2939000.0
2015-01-14 13:00:00,18.41,18.41,18.21,18.23,2557800.0,16.6534,16.6534,16.4725,16.4906,2557800.0
2015-01-14 13:30:00,18.23,18.23,17.86,17.91,4204400.0,16.4906,16.4906,16.1559,16.2011,4204400.0
2015-01-14 14:00:00,17.91,18.15,17.85,18.15,3480400.0,16.2011,16.4182,16.1468,16.4182,3480400.0
2015-01-14 14:30:00,18.14,18.39,18.1,18.31,3875200.0,16.4092,16.6353,16.373,16.5629,3875200.0
2015-01-14 15:00:00,18.31,18.57,18.29,18.56,3728400.0,16.5629,16.7981,16.5449,16.7891,3728400.0
2015-01-14 15:30:00,18.56,18.78,18.46,18.74,5606100.0,16.7891,16.9881,16.6986,16.9519,5606100.0
2015-01-15 09:30:00,19.08,19.3,18.72,18.84,3564000.0,17.2595,17.4585,16.9338,17.0424,3564000.0
2015-01-15 10:00:00,18.83,19.04,18.61,18.98,2863600.0,17.0333,17.2233,16.8343,17.169,2863600.0
2015-01-15 10:30:00,18.98,19.15,18.69,18.74,2248100.0,17.169,17.3228,16.9067,16.9519,2248100.0
2015-01-15 11:00:00,18.74,18.77,18.56,18.56,1827600.0,16.9519,16.9791,16.7891,16.7891,1827600.0
2015-01-15 11:30:00,18.57,18.85,18.55,18.7,1702200.0,16.7981,17.0514,16.78,16.9157,1702200.0
2015-01-15 12:00:00,18.7,18.8,18.64,18.66,1247800.0,16.9157,17.0062,16.8615,16.8796,1247800.0
2015-01-15 12:30:00,18.66,18.75,18.63,18.75,891500.0,16.8796,16.961,16.8524,16.961,891500.0
2015-01-15 13:00:00,18.74,18.79,18.71,18.76,800500.0,16.9519,16.9971,16.9248,16.97,800500.0
2015-01-15 13:30:00,18.75,18.77,18.68,18.73,758300.0,16.961,16.9791,16.8976,16.9429,758300.0
2015-01-15 14:00:00,18.73,18.73,18.65,18.66,924400.0,16.9429,16.9429,16.8705,16.8796,924400.0
2015-01-15 14:30:00,18.66,18.73,18.66,18.67,961100.0,16.8796,16.9429,16.8796,16.8886,961100.0
2015-01-15 15:00:00,18.67,18.67,18.45,18.46,1815900.0,16.8886,16.8886,16.6896,16.6986,1815900.0
2015-01-15 15:30:00,18.46,18.47,18.32,18.32,3754300.0,16.6986,16.7077,16.572,16.572,3754300.0
2015-01-16 09:30:00,18.82,18.82,18.57,18.66,2997400.0,17.0243,17.0243,16.7981,16.8796,2997400.0
2015-01-16 10:00:00,18.65,18.76,18.62,18.75,2468900.0,16.8705,16.97,16.8434,16.961,2468900.0
2015-01-16 10:30:00,18.75,18.81,18.68,18.73,1891100.0,16.961,17.0152,16.8976,16.9429,1891100.0
2015-01-16 11:00:00,18.73,18.75,18.66,18.75,1321500.0,16.9429,16.961,16.8796,16.961,1321500.0
2015-01-16 11:30:00,18.75,18.94,18.75,18.85,1086300.0,16.961,17.1328,16.961,17.0514,1086300.0
2015-01-16 12:00:00,18.85,18.96,18.82,18.96,1121600.0,17.0514,17.1509,17.0243,17.1509,1121600.0
2015-01-16 12:30:00,18.96,19.21,18.94,19.19,1927600.0,17.1509,17.3771,17.1328,17.359,1927600.0
2015-01-16 13:00:00,19.18,19.33,19.11,19.23,1510600.0,17.3499,17.4856,17.2866,17.3952,1510600.0
2015-01-16 13:30:00,19.23,19.26,19.12,19.23,940800.0,17.3952,17.4223,17.2957,17.3952,940800.0
2015-01-16 14:00:00,19.23,19.27,19.04,19.05,1457000.0,17.3952,17.4313,17.2233,17.2323,1457000.0
2015-01-16 14:30:00,19.06,19.18,19.05,19.13,898100.0,17.2414,17.3499,17.2323,17.3047,898100.0
2015-01-16 15:00:00,19.13,19.22,19.09,19.21,942700.0,17.3047,17.3861,17.2685,17.3771,942700.0
2015-01-16 15:30:00,19.21,19.27,19.18,19.23,3149300.0,17.3771,17.4313,17.3499,17.3952,3149300.0
2015-01-20 09:30:00,19.24,19.34,18.86,18.96,2254500.0,17.4042,17.4947,17.0605,17.1509,2254500.0
2015-01-20 10:00:00,18.96,19.19,18.9,19.18,1196700.0,17.1509,17.359,17.0967,17.3499,1196700.0
2015-01-20 10:30:00,19.19,19.22,19.02,19.1,1205100.0,17.359,17.3861,17.2052,17.2776,1205100.0
2015-01-20 11:00:00,19.09,19.1,18.95,19.05,968600.0,17.2685,17.2776,17.1419,17.2323,968600.0
2015-01-20 11:30:00,19.04,19.15,19.0,19.1,630700.0,17.2233,17.3228,17.1871,17.2776,630700.0
2015-01-20 12:00:00,19.1,19.25,19.09,19.23,691600.0,17.2776,17.4133,17.2685,17.3952,691600.0
2015-01-20 12:30:00,19.23,19.35,19.21,19.27,745600.0,17.3952,17.5037,17.3771,17.4313,745600.0
2015-01-20 13:00:00,19.26,19.27,19.13,19.14,662700.0,17.4223,17.4313,17.3047,17.3138,662700.0
2015-01-20 13:30:00,19.14,19.15,19.06,19.12,657000.0,17.3138,17.3228,17.2414,17.2957,657000.0
2015-01-20 14:00:00,19.13,19.21,19.1,19.2,823200.0,17.3047,17.3771,17.2776,17.368,823200.0
2015-01-20 14:30:00,19.2,19.22,19.11,19.2,948400.0,17.368,17.3861,17.2866,17.368,948400.0
2015-01-20 15:00:00,19.2,19.31,19.19,19.25,1076600.0,17.368,17.4675,17.359,17.4133,1076600.0
2015-01-20 15:30:00,19.25,19.28,19.21,19.26,2444400.0,17.4133,17.4404,17.3771,17.4223,2444400.0
2015-01-21 09:30:00,19.11,19.32,19.09,19.22,2266000.0,17.2866,17.4766,17.2685,17.3861,2266000.0
2015-01-21 10:00:00,19.21,19.53,19.16,19.51,2437700.0,17.3771,17.6665,17.3318,17.6484,2437700.0
2015-01-21 10:30:00,19.5,19.59,19.4,19.55,1645700.0,17.6394,17.7208,17.5489,17.6846,1645700.0
2015-01-21 11:00:00,19.56,19.7,19.5,19.7,1681500.0,17.6937,17.8203,17.6394,17.8203,1681500.0
2015-01-21 11:30:00,19.69,20.01,19.64,19.99,2689300.0,17.8113,18.1007,17.766,18.0826,2689300.0
2015-01-21 12:00:00,19.98,20.03,19.94,20.03,985100.0,18.0736,18.1188,18.0374,18.1188,985100.0
2015-01-21 12:30:00,20.02,20.06,19.91,20.0,852200.0,18.1098,18.146,18.0103,18.0917,852200.0
2015-01-21 13:00:00,19.99,20.0,19.81,19.83,802500.0,18.0826,18.0917,17.9198,17.9379,802500.0
2015-01-21 13:30:00,19.82,19.83,19.68,19.73,984300.0,17.9289,17.9379,17.8022,17.8475,984300.0
2015-01-21 14:00:00,19.73,19.82,19.69,19.82,666600.0,17.8475,17.9289,17.8113,17.9289,666600.0
2015-01-21 14:30:00,19.81,19.92,19.81,19.86,839300.0,17.9198,18.0193,17.9198,17.9651,839300.0
2015-01-21 15:00:00,19.85,19.92,19.79,19.89,866500.0,17.956,18.0193,17.9017,17.9922,866500.0
2015-01-21 15:30:00,19.89,19.91,19.81,19.84,1830000.0,17.9922,18.0103,17.9198,17.947,1830000.0
2015-01-22 09:30:00,20.48,20.56,19.9,20.24,3109400.0,18.5259,18.5983,18.0012,18.3088,3109400.0
2015-01-22 10:00:00,20.24,20.36,20.11,20.32,1573300.0,18.3088,18.4173,18.1912,18.3812,1573300.0
2015-01-22 10:30:00,20.33,20.33,20.03,20.06,1592300.0,18.3902,18.3902,18.1188,18.146,1592300.0
2015-01-22 11:00:00,20.06,20.06,19.74,19.94,2315200.0,18.146,18.146,17.8565,18.0374,2315200.0
2015-01-22 11:30:00,19.93,19.98,19.84,19.93,1055600.0,18.0284,18.0736,17.947,18.0284,1055600.0
2015-01-22 12:00:00,19.93,20.02,19.85,19.95,1007000.0,18.0284,18.1098,17.956,18.0465,1007000.0
2015-01-22 12:30:00,19.94,20.03,19.92,20.0,623300.0,18.0374,18.1188,18.0193,18.0917,623300.0
2015-01-22 13:00:00,20.0,20.08,19.9,19.92,611500.0,18.0917,18.1641,18.0012,18.0193,611500.0
2015-01-22 13:30:00,19.93,20.06,19.91,20.01,735900.0,18.0284,18.146,18.0103,18.1007,735900.0
2015-01-22 14:00:00,20.01,20.03,19.95,19.99,975700.0,18.1007,18.1188,18.0465,18.0826,975700.0
2015-01-22 14:30:00,19.99,20.07,19.99,20.07,985800.0,18.0826,18.155,18.0826,18.155,985800.0
2015-01-22 15:00:00,20.07,20.17,20.07,20.13,1055200.0,18.155,18.2455,18.155,18.2093,1055200.0
2015-01-22 15:30:00,20.14,20.16,20.0,20.02,1688900.0,18.2183,18.2364,18.0917,18.1098,1688900.0
2015-01-23 09:30:00,19.76,19.86,19.24,19.43,3492100.0,17.8746,17.9651,17.4042,17.5761,3492100.0
2015-01-23 10:00:00,19.43,19.57,19.41,19.52,2242600.0,17.5761,17.7027,17.558,17.6575,2242600.0
2015-01-23 10:30:00,19.52,19.54,19.22,19.45,3096800.0,17.6575,17.6756,17.3861,17.5942,3096800.0
2015-01-23 11:00:00,19.45,19.57,19.44,19.52,1433200.0,17.5942,17.7027,17.5851,17.6575,1433200.0
2015-01-23 11:30:00,19.52,19.57,19.44,19.48,915700.0,17.6575,17.7027,17.5851,17.6213,915700.0
2015-01-23 12:00:00,19.48,19.63,19.47,19.59,621100.0,17.6213,17.757,17.6123,17.7208,621100.0
2015-01-23 12:30:00,19.58,19.68,19.52,19.52,680400.0,17.7118,17.8022,17.6575,17.6575,680400.0
2015-01-23 13:00:00,19.52,19.53,19.37,19.38,1023200.0,17.6575,17.6665,17.5218,17.5309,1023200.0
2015-01-23 13:30:00,19.39,19.51,19.37,19.39,895100.0,17.5399,17.6484,17.5218,17.5399,895100.0
2015-01-23 14:00:00,19.39,19.41,19.3,19.3,1020300.0,17.5399,17.558,17.4585,17.4585,1020300.0
2015-01-23 14:30:00,19.3,19.41,19.28,19.39,1030500.0,17.4585,17.558,17.4404,17.5399,1030500.0
2015-01-23 15:00:00,19.39,19.4,19.31,19.38,1241700.0,17.5399,17.5489,17.4675,17.5309,1241700.0
2015-01-23 15:30:00,19.38,19.38,19.19,19.24,3580400.0,17.5309,17.5309,17.359,17.4042,3580400.0
2015-01-26 09:30:00,19.15,19.33,18.96,19.32,2435800.0,17.3228,17.4856,17.1509,17.4766,2435800.0
2015-01-26 10:00:00,19.33,19.33,19.16,19.29,1668500.0,17.4856,17.4856,17.3318,17.4494,1668500.0
2015-01-26 10:30:00,19.29,19.49,19.26,19.4,1256200.0,17.4494,17.6304,17.4223,17.5489,1256200.0
2015-01-26 11:00:00,19.39,19.4,19.29,19.35,891100.0,17.5399,17.5489,17.4494,17.5037,891100.0
2015-01-26 11:30:00,19.34,19.43,19.3,19.43,1029300.0,17.4947,17.5761,17.4585,17.5761,1029300.0
2015-01-26 12:00:00,19.43,19.57,19.41,19.5,626000.0,17.5761,17.7027,17.558,17.6394,626000.0
2015-01-26 12:30:00,19.5,19.6,19.45,19.54,519000.0,17.6394,17.7299,17.5942,17.6756,519000.0
2015-01-26 13:00:00,19.54,19.61,19.47,19.51,630400.0,17.6756,17.7389,17.6123,17.6484,630400.0
2015-01-26 13:30:00,19.51,19.58,19.46,19.54,726600.0,17.6484,17.7118,17.6032,17.6756,726600.0
2015-01-26 14:00:00,19.54,19.56,19.46,19.48,850900.0,17.6756,17.6937,17.6032,17.6213,850900.0
2015-01-26 14:30:00,19.48,19.6,19.47,19.54,875300.0,17.6213,17.7299,17.6123,17.6756,875300.0
2015-01-26 15:00:00,19.54,19.58,19.51,19.57,857300.0,17.6756,17.7118,17.6484,17.7027,857300.0
2015-01-26 15:30:00,19.57,19.57,19.49,19.54,1942900.0,17.7027,17.7027,17.6304,17.6756,1942900.0
2015-01-27 09:30:00,18.2,18.75,18.01,18.36,6917800.0,16.4634,16.961,16.2916,16.6082,6917800.0
2015-01-27 10:00:00,18.36,18.5,18.13,18.3,4375800.0,16.6082,16.7348,16.4001,16.5539,4375800.0
2015-01-27 10:30:00,18.3,18.58,18.22,18.32,2620900.0,16.5539,16.8072,16.4815,16.572,2620900.0
2015-01-27 11:00:00,18.33,18.5,18.31,18.47,1925800.0,16.581,16.7348,16.5629,16.7077,1925800.0
2015-01-27 11:30:00,18.47,18.82,18.46,18.76,2418500.0,16.7077,17.0243,16.6986,16.97,2418500.0
2015-01-27 12:00:00,18.76,18.76,18.5,18.65,1204900.0,16.97,16.97,16.7348,16.8705,1204900.0
2015-01-27 12:30:00,18.65,18.86,18.64,18.71,1342100.0,16.8705,17.0605,16.8615,16.9248,1342100.0
2015-01-27 13:00:00,18.71,18.77,18.62,18.67,1148300.0,16.9248,16.9791,16.8434,16.8886,1148300.0
2015-01-27 13:30:00,18.67,18.68,18.51,18.52,1172900.0,16.8886,16.8976,16.7439,16.7529,1172900.0
2015-01-27 14:00:00,18.51,18.56,18.43,18.54,1903900.0,16.7439,16.7891,16.6715,16.771,1903900.0
2015-01-27 14:30:00,18.54,18.59,18.38,18.42,1324300.0,16.771,16.8162,16.6263,16.6624,1324300.0
2015-01-27 15:00:00,18.42,18.46,18.25,18.27,2049300.0,16.6624,16.6986,16.5087,16.5268,2049300.0
2015-01-27 15:30:00,18.27,18.44,18.26,18.38,3121900.0,16.5268,16.6805,16.5177,16.6263,3121900.0
2015-01-28 09:30:00,18.28,18.32,17.65,17.82,5439000.0,16.5358,16.572,15.9659,16.1197,5439000.0
2015-01-28 10:00:00,17.82,17.96,17.75,17.92,2198500.0,16.1197,16.2463,16.0564,16.2102,2198500.0
2015-01-28 10:30:00,17.92,17.94,17.8,17.82,1846100.0,16.2102,16.2282,16.1016,16.1197,1846100.0
2015-01-28 11:00:00,17.82,17.86,17.71,17.74,1746800.0,16.1197,16.1559,16.0202,16.0473,1746800.0
2015-01-28 11:30:00,17.74,17.98,17.69,17.9,1988900.0,16.0473,16.2644,16.0021,16.1921,1988900.0
2015-01-28 12:00:00,17.91,18.0,17.85,17.97,933200.0,16.2011,16.2825,16.1468,16.2554,933200.0
2015-01-28 12:30:00,17.98,17.99,17.86,17.91,923400.0,16.2644,16.2735,16.1559,16.2011,923400.0
2015-01-28 13:00:00,17.91,17.94,17.81,17.87,820800.0,16.2011,16.2282,16.1107,16.1649,820800.0
2015-01-28 13:30:00,17.87,17.89,17.75,17.77,850300.0,16.1649,16.183,16.0564,16.0745,850300.0
2015-01-28 14:00:00,17.76,17.84,17.52,17.55,1914300.0,16.0654,16.1378,15.8483,15.8755,1914300.0
2015-01-28 14:30:00,17.56,17.73,17.54,17.6,1276400.0,15.8845,16.0383,15.8664,15.9207,1276400.0
2015-01-28 15:00:00,17.59,17.64,17.45,17.47,2113500.0,15.9116,15.9569,15.785,15.8031,2113500.0
2015-01-28 15:30:00,17.48,17.49,17.4,17.42,3118400.0,15.8121,15.8212,15.7398,15.7579,3118400.0
2015-01-29 09:30:00,17.42,17.42,17.11,17.17,3295600.0,15.7579,15.7579,15.4774,15.5317,3295600.0
2015-01-29 10:00:00,17.16,17.17,16.64,16.75,4081000.0,15.5227,15.5317,15.0523,15.1518,4081000.0
2015-01-29 10:30:00,16.74,16.76,16.45,16.53,3543100.0,15.1427,15.1608,14.8804,14.9528,3543100.0
2015-01-29 11:00:00,16.53,16.57,16.43,16.46,2891800.0,14.9528,14.989,14.8623,14.8895,2891800.0
2015-01-29 11:30:00,16.46,16.83,16.46,16.79,2824600.0,14.8895,15.2242,14.8895,15.188,2824600.0
2015-01-29 12:00:00,16.8,16.86,16.79,16.85,1240800.0,15.197,15.2513,15.188,15.2423,1240800.0
2015-01-29 12:30:00,16.84,16.85,16.7,16.82,1122800.0,15.2332,15.2423,15.1066,15.2151,1122800.0
2015-01-29 13:00:00,16.82,16.84,16.71,16.8,909800.0,15.2151,15.2332,15.1156,15.197,909800.0
2015-01-29 13:30:00,16.8,16.81,16.65,16.66,1431100.0,15.197,15.2061,15.0613,15.0704,1431100.0
2015-01-29 14:00:00,16.66,16.78,16.65,16.75,1212000.0,15.0704,15.1789,15.0613,15.1518,1212000.0
2015-01-29 14:30:00,16.74,16.81,16.66,16.77,1617600.0,15.1427,15.2061,15.0704,15.1699,1617600.0
2015-01-29 15:00:00,16.76,16.86,16.72,16.85,2107300.0,15.1608,15.2513,15.1247,15.2423,2107300.0
2015-01-29 15:30:00,16.86,16.89,16.77,16.84,4265000.0,15.2513,15.2784,15.1699,15.2332,4265000.0
2015-01-30 09:30:00,16.74,17.15,16.61,17.08,3065700.0,15.1427,15.5136,15.0252,15.4503,3065700.0
2015-01-30 10:00:00,17.07,17.22,16.97,17.13,2348300.0,15.4413,15.5769,15.3508,15.4955,2348300.0
2015-01-30 10:30:00,17.13,17.26,17.06,17.12,2105200.0,15.4955,15.6131,15.4322,15.4865,2105200.0
2015-01-30 11:00:00,17.13,17.14,16.69,16.79,1955800.0,15.4955,15.5046,15.0975,15.188,1955800.0
2015-01-30 11:30:00,16.79,16.8,16.64,16.68,1394800.0,15.188,15.197,15.0523,15.0885,1394800.0
2015-01-30 12:00:00,16.69,16.75,16.65,16.74,1277100.0,15.0975,15.1518,15.0613,15.1427,1277100.0
2015-01-30 12:30:00,16.75,16.75,16.63,16.67,1402300.0,15.1518,15.1518,15.0432,15.0794,1402300.0
2015-01-30 13:00:00,16.66,16.83,16.65,16.82,1590900.0,15.0704,15.2242,15.0613,15.2151,1590900.0
2015-01-30 13:30:00,16.82,16.91,16.76,16.9,1132800.0,15.2151,15.2965,15.1608,15.2875,1132800.0
2015-01-30 14:00:00,16.9,17.18,16.87,17.16,1739900.0,15.2875,15.5408,15.2603,15.5227,1739900.0
2015-01-30 14:30:00,17.16,17.18,16.83,16.84,1915800.0,15.5227,15.5408,15.2242,15.2332,1915800.0
2015-01-30 15:00:00,16.84,16.92,16.73,16.82,1849100.0,15.2332,15.3056,15.1337,15.2151,1849100.0
2015-01-30 15:30:00,16.81,16.91,16.78,16.81,3074800.0,15.2061,15.2965,15.1789,15.2061,3074800.0
2015-02-02 09:30:00,16.98,17.17,16.81,17.08,2319200.0,15.3598,15.5317,15.2061,15.4503,2319200.0
2015-02-02 10:00:00,17.09,17.1,16.95,17.1,2413300.0,15.4594,15.4684,15.3327,15.4684,2413300.0
2015-02-02 10:30:00,17.09,17.14,16.9,16.91,1317100.0,15.4594,15.5046,15.2875,15.2965,1317100.0
2015-02-02 11:00:00,16.91,17.08,16.87,17.07,1516400.0,15.2965,15.4503,15.2603,15.4413,1516400.0
2015-02-02 11:30:00,17.08,17.23,17.05,17.19,1537200.0,15.4503,15.586,15.4232,15.5498,1537200.0
2015-02-02 12:00:00,17.18,17.19,17.1,17.13,920300.0,15.5408,15.5498,15.4684,15.4955,920300.0
2015-02-02 12:30:00,17.14,17.14,17.01,17.02,923700.0,15.5046,15.5046,15.387,15.396,923700.0
2015-02-02 13:00:00,17.02,17.07,16.98,17.03,856700.0,15.396,15.4413,15.3598,15.4051,856700.0
2015-02-02 13:30:00,17.03,17.07,16.92,17.03,964100.0,15.4051,15.4413,15.3056,15.4051,964100.0
2015-02-02 14:00:00,17.04,17.21,17.02,17.21,956500.0,15.4141,15.5679,15.396,15.5679,956500.0
2015-02-02 14:30:00,17.2,17.24,17.15,17.23,1031900.0,15.5589,15.595,15.5136,15.586,1031900.0
2015-02-02 15:00:00,17.23,17.4,17.22,17.39,1604900.0,15.586,15.7398,15.5769,15.7307,1604900.0
2015-02-02 15:30:00,17.4,17.5,17.36,17.46,3073200.0,15.7398,15.8302,15.7036,15.794,3073200.0
2015-02-03 09:30:00,18.3,18.74,18.14,18.47,5132900.0,16.5539,16.9519,16.4092,16.7077,5132900.0
2015-02-03 10:00:00,18.47,18.55,18.34,18.5,3029900.0,16.7077,16.78,16.5901,16.7348,3029900.0
2015-02-03 10:30:00,18.51,18.69,18.44,18.51,2869300.0,16.7439,16.9067,16.6805,16.7439,2869300.0
2015-02-03 11:00:00,18.51,18.68,18.39,18.66,2380100.0,16.7439,16.8976,16.6353,16.8796,2380100.0
2015-02-03 11:30:00,18.66,18.7,18.54,18.6,1740000.0,16.8796,16.9157,16.771,16.8253,1740000.0
2015-02-03 12:00:00,18.6,18.63,18.53,18.61,1099100.0,16.8253,16.8524,16.762,16.8343,1099100.0
2015-02-03 12:30:00,18.61,18.7,18.56,18.66,923100.0,16.8343,16.9157,16.7891,16.8796,923100.0
2015-02-03 13:00:00,18.66,18.85,18.64,18.84,1501400.0,16.8796,17.0514,16.8615,17.0424,1501400.0
2015-02-03 13:30:00,18.84,19.21,18.83,19.18,2758000.0,17.0424,17.3771,17.0333,17.3499,2758000.0
2015-02-03 14:00:00,19.17,19.26,19.07,19.18,2067300.0,17.3409,17.4223,17.2504,17.3499,2067300.0
2015-02-03 14:30:00,19.17,19.19,18.95,19.02,2107600.0,17.3409,17.359,17.1419,17.2052,2107600.0
2015-02-03 15:00:00,19.02,19.1,18.99,19.02,1586800.0,17.2052,17.2776,17.1781,17.2052,1586800.0
2015-02-03 15:30:00,19.02,19.05,18.96,18.98,3114800.0,17.2052,17.2323,17.1509,17.169,3114800.0
2015-02-04 09:30:00,18.46,18.55,18.2,18.52,3691100.0,16.6986,16.78,16.4634,16.7529,3691100.0
2015-02-04 10:00:00,18.53,18.53,18.38,18.42,1882900.0,16.762,16.762,16.6263,16.6624,1882900.0
2015-02-04 10:30:00,18.42,18.42,18.16,18.24,2033900.0,16.6624,16.6624,16.4273,16.4996,2033900.0
2015-02-04 11:00:00,18.23,18.32,18.15,18.27,1421000.0,16.4906,16.572,16.4182,16.5268,1421000.0
2015-02-04 11:30:00,18.27,18.34,18.08,18.1,1348800.0,16.5268,16.5901,16.3549,16.373,1348800.0
2015-02-04 12:00:00,18.11,18.17,18.04,18.04,955100.0,16.382,16.4363,16.3187,16.3187,955100.0
2015-02-04 12:30:00,18.03,18.18,18.01,18.15,1016400.0,16.3097,16.4453,16.2916,16.4182,1016400.0
2015-02-04 13:00:00,18.14,18.19,18.11,18.15,648900.0,16.4092,16.4544,16.382,16.4182,648900.0
2015-02-04 13:30:00,18.15,18.18,18.09,18.13,1075500.0,16.4182,16.4453,16.3639,16.4001,1075500.0
2015-02-04 14:00:00,18.13,18.19,18.09,18.14,1209800.0,16.4001,16.4544,16.3639,16.4092,1209800.0
2015-02-04 14:30:00,18.15,18.35,18.14,18.34,999100.0,16.4182,16.5991,16.4092,16.5901,999100.0
2015-02-04 15:00:00,18.33,18.4,18.28,18.4,940100.0,16.581,16.6444,16.5358,16.6444,940100.0
2015-02-04 15:30:00,18.41,18.48,18.22,18.29,2598300.0,16.6534,16.7167,16.4815,16.5449,2598300.0
2015-02-05 09:30:00,18.23,18.39,18.11,18.26,2589600.0,16.4906,16.6353,16.382,16.5177,2589600.0
2015-02-05 10:00:00,18.26,18.47,18.15,18.4,1992900.0,16.5177,16.7077,16.4182,16.6444,1992900.0
2015-02-05 10:30:00,18.4,18.63,18.38,18.61,1672300.0,16.6444,16.8524,16.6263,16.8343,1672300.0
2015-02-05 11:00:00,18.62,18.81,18.59,18.81,1666200.0,16.8434,17.0152,16.8162,17.0152,1666200.0
2015-02-05 11:30:00,18.81,18.93,18.72,18.86,1234200.0,17.0152,17.1238,16.9338,17.0605,1234200.0
2015-02-05 12:00:00,18.86,18.9,18.74,18.79,985800.0,17.0605,17.0967,16.9519,16.9971,985800.0
2015-02-05 12:30:00,18.79,18.85,18.7,18.79,653200.0,16.9971,17.0514,16.9157,16.9971,653200.0
2015-02-05 13:00:00,18.79,18.84,18.71,18.79,545500.0,16.9971,17.0424,16.9248,16.9971,545500.0
2015-02-05 13:30:00,18.79,18.98,18.76,18.97,1513800.0,16.9971,17.169,16.97,17.16,1513800.0
2015-02-05 14:00:00,18.97,19.19,18.95,19.18,3260900.0,17.16,17.359,17.1419,17.3499,3260900.0
2015-02-05 14:30:00,19.19,19.34,19.18,19.32,2414700.0,17.359,17.4947,17.3499,17.4766,2414700.0
2015-02-05 15:00:00,19.32,19.5,19.26,19.49,2668800.0,17.4766,17.6394,17.4223,17.6304,2668800.0
2015-02-05 15:30:00,19.48,19.62,19.41,19.57,7519900.0,17.6213,17.748,17.558,17.7027,7519900.0
2015-02-06 09:30:00,19.24,19.48,19.22,19.31,3419300.0,17.4042,17.6213,17.3861,17.4675,3419300.0
2015-02-06 10:00:00,19.31,19.34,19.08,19.11,2657900.0,17.4675,17.4947,17.2595,17.2866,2657900.0
2015-02-06 10:30:00,19.11,19.18,18.99,19.01,2103000.0,17.2866,17.3499,17.1781,17.1962,2103000.0
2015-02-06 11:00:00,19.01,19.08,18.94,18.96,1644600.0,17.1962,17.2595,17.1328,17.1509,1644600.0
2015-02-06 11:30:00,18.96,19.11,18.92,19.1,1064100.0,17.1509,17.2866,17.1147,17.2776,1064100.0
2015-02-06 12:00:00,19.1,19.27,19.03,19.22,878600.0,17.2776,17.4313,17.2142,17.3861,878600.0
2015-02-06 12:30:00,19.22,19.28,19.1,19.15,713200.0,17.3861,17.4404,17.2776,17.3228,713200.0
2015-02-06 13:00:00,19.16,19.24,19.03,19.07,1022700.0,17.3318,17.4042,17.2142,17.2504,1022700.0
2015-02-06 13:30:00,19.06,19.06,18.95,19.01,1305000.0,17.2414,17.2414,17.1419,17.1962,1305000.0
2015-02-06 14:00:00,19.0,19.02,18.95,18.96,955500.0,17.1871,17.2052,17.1419,17.1509,955500.0
2015-02-06 14:30:00,18.95,19.0,18.91,18.95,785100.0,17.1419,17.1871,17.1057,17.1419,785100.0
2015-02-06 15:00:00,18.95,18.97,18.87,18.89,1244100.0,17.1419,17.16,17.0695,17.0876,1244100.0
2015-02-06 15:30:00,18.9,18.92,18.83,18.86,2363100.0,17.0967,17.1147,17.0333,17.0605,2363100.0
2015-02-09 09:30:00,18.93,19.28,18.85,19.27,2055800.0,17.1238,17.4404,17.0514,17.4313,2055800.0
2015-02-09 10:00:00,19.28,19.59,19.27,19.53,1666800.0,17.4404,17.7208,17.4313,17.6665,1666800.0
2015-02-09 10:30:00,19.52,19.74,19.52,19.63,1778800.0,17.6575,17.8565,17.6575,17.757,1778800.0
2015-02-09 11:00:00,19.62,19.78,19.62,19.67,1242300.0,17.748,17.8927,17.748,17.7932,1242300.0
2015-02-09 11:30:00,19.66,19.69,19.45,19.61,1459600.0,17.7841,17.8113,17.5942,17.7389,1459600.0
2015-02-09 12:00:00,19.61,19.67,19.43,19.5,1091100.0,17.7389,17.7932,17.5761,17.6394,1091100.0
2015-02-09 12:30:00,19.5,19.51,19.39,19.48,910200.0,17.6394,17.6484,17.5399,17.6213,910200.0
2015-02-09 13:00:00,19.48,19.55,19.44,19.49,602300.0,17.6213,17.6846,17.5851,17.6304,602300.0
2015-02-09 13:30:00,19.5,19.71,19.44,19.71,856800.0,17.6394,17.8294,17.5851,17.8294,856800.0
2015-02-09 14:00:00,19.71,19.75,19.58,19.64,1411300.0,17.8294,17.8655,17.7118,17.766,1411300.0
2015-02-09 14:30:00,19.63,19.64,19.53,19.54,1161400.0,17.757,17.766,17.6665,17.6756,1161400.0
2015-02-09 15:00:00,19.53,19.57,19.47,19.48,1607700.0,17.6665,17.7027,17.6123,17.6213,1607700.0
2015-02-09 15:30:00,19.48,19.57,19.43,19.51,2070200.0,17.6213,17.7027,17.5761,17.6484,2070200.0
2015-02-10 09:30:00,19.25,19.26,18.76,18.79,2331700.0,17.4133,17.4223,16.97,16.9971,2331700.0
2015-02-10 10:00:00,18.79,18.92,18.62,18.64,1237300.0,16.9971,17.1147,16.8434,16.8615,1237300.0
2015-02-10 10:30:00,18.64,18.8,18.52,18.62,1148000.0,16.8615,17.0062,16.7529,16.8434,1148000.0
2015-02-10 11:00:00,18.61,18.75,18.55,18.73,969300.0,16.8343,16.961,16.78,16.9429,969300.0
2015-02-10 11:30:00,18.73,18.83,18.68,18.83,726500.0,16.9429,17.0333,16.8976,17.0333,726500.0
2015-02-10 12:00:00,18.82,18.93,18.79,18.8,839200.0,17.0243,17.1238,16.9971,17.0062,839200.0
2015-02-10 12:30:00,18.8,18.8,18.6,18.65,754000.0,17.0062,17.0062,16.8253,16.8705,754000.0
2015-02-10 13:00:00,18.64,18.83,18.64,18.67,783500.0,16.8615,17.0333,16.8615,16.8886,783500.0
2015-02-10 13:30:00,18.68,18.68,18.54,18.55,954400.0,16.8976,16.8976,16.771,16.78,954400.0
2015-02-10 14:00:00,18.54,18.63,18.47,18.57,1150700.0,16.771,16.8524,16.7077,16.7981,1150700.0
2015-02-10 14:30:00,18.57,18.65,18.5,18.63,1068600.0,16.7981,16.8705,16.7348,16.8524,1068600.0
2015-02-10 15:00:00,18.63,18.74,18.59,18.68,905100.0,16.8524,16.9519,16.8162,16.8976,905100.0
2015-02-10 15:30:00,18.68,18.71,18.64,18.7,1990700.0,16.8976,16.9248,16.8615,16.9157,1990700.0
2015-02-11 09:30:00,18.66,18.75,18.24,18.27,2003600.0,16.8796,16.961,16.4996,16.5268,2003600.0
2015-02-11 10:00:00,18.26,18.32,18.14,18.19,1453100.0,16.5177,16.572,16.4092,16.4544,1453100.0
2015-02-11 10:30:00,18.18,18.2,18.07,18.17,1316200.0,16.4453,16.4634,16.3458,16.4363,1316200.0
2015-02-11 11:00:00,18.16,18.35,18.15,18.25,1371200.0,16.4273,16.5991,16.4182,16.5087,1371200.0
2015-02-11 11:30:00,18.26,18.27,18.1,18.21,897600.0,16.5177,16.5268,16.373,16.4725,897600.0
2015-02-11 12:00:00,18.2,18.35,18.18,18.35,733900.0,16.4634,16.5991,16.4453,16.5991,733900.0
2015-02-11 12:30:00,18.35,18.4,18.25,18.3,759400.0,16.5991,16.6444,16.5087,16.5539,759400.0
2015-02-11 13:00:00,18.29,18.31,18.14,18.23,880300.0,16.5449,16.5629,16.4092,16.4906,880300.0
2015-02-11 13:30:00,18.23,18.24,18.11,18.21,689300.0,16.4906,16.4996,16.382,16.4725,689300.0
2015-02-11 14:00:00,18.2,18.59,18.2,18.55,2640600.0,16.4634,16.8162,16.4634,16.78,2640600.0
2015-02-11 14:30:00,18.55,18.65,18.51,18.51,600300.0,16.78,16.8705,16.7439,16.7439,600300.0
2015-02-11 15:00:00,18.52,18.75,18.5,18.7,1332200.0,16.7529,16.961,16.7348,16.9157,1332200.0
2015-02-11 15:30:00,18.7,18.74,18.56,18.6,1599300.0,16.9157,16.9519,16.7891,16.8253,1599300.0
2015-02-12 09:30:00,19.01,19.42,18.93,19.22,2260100.0,17.1962,17.567,17.1238,17.3861,2260100.0
2015-02-12 10:00:00,19.22,19.23,19.07,19.18,1143200.0,17.3861,17.3952,17.2504,17.3499,1143200.0
2015-02-12 10:30:00,19.19,19.22,19.01,19.1,806800.0,17.359,17.3861,17.1962,17.2776,806800.0
2015-02-12 11:00:00,19.1,19.35,19.08,19.26,1567600.0,17.2776,17.5037,17.2595,17.4223,1567600.0
2015-02-12 11:30:00,19.27,19.44,19.27,19.28,853900.0,17.4313,17.5851,17.4313,17.4404,853900.0
2015-02-12 12:00:00,19.29,19.32,19.25,19.28,1129700.0,17.4494,17.4766,17.4133,17.4404,1129700.0
2015-02-12 12:30:00,19.28,19.3,19.25,19.25,721100.0,17.4404,17.4585,17.4133,17.4133,721100.0
2015-02-12 13:00:00,19.26,19.36,19.25,19.27,607700.0,17.4223,17.5128,17.4133,17.4313,607700.0
2015-02-12 13:30:00,19.27,19.44,19.25,19.41,1361800.0,17.4313,17.5851,17.4133,17.558,1361800.0
2015-02-12 14:00:00,19.42,19.45,19.4,19.42,727200.0,17.567,17.5942,17.5489,17.567,727200.0
2015-02-12 14:30:00,19.42,19.56,19.37,19.55,2231700.0,17.567,17.6937,17.5218,17.6846,2231700.0
2015-02-12 15:00:00,19.56,19.57,19.45,19.46,863900.0,17.6937,17.7027,17.5942,17.6032,863900.0
2015-02-12 15:30:00,19.46,19.48,19.4,19.47,1854300.0,17.6032,17.6213,17.5489,17.6123,1854300.0
2015-02-13 09:30:00,19.77,20.44,19.76,20.41,3751100.0,17.8836,18.4897,17.8746,18.4626,3751100.0
2015-02-13 10:00:00,20.41,20.5,20.17,20.31,2215800.0,18.4626,18.544,18.2455,18.3721,2215800.0
2015-02-13 10:30:00,20.3,20.41,20.2,20.37,2024500.0,18.3631,18.4626,18.2726,18.4264,2024500.0
2015-02-13 11:00:00,20.37,20.39,20.17,20.21,1252100.0,18.4264,18.4445,18.2455,18.2817,1252100.0
2015-02-13 11:30:00,20.21,20.28,20.16,20.16,1010500.0,18.2817,18.345,18.2364,18.2364,1010500.0
2015-02-13 12:00:00,20.16,20.19,20.08,20.1,784800.0,18.2364,18.2636,18.1641,18.1822,784800.0
2015-02-13 12:30:00,20.11,20.17,20.08,20.12,464600.0,18.1912,18.2455,18.1641,18.2002,464600.0
2015-02-13 13:00:00,20.12,20.28,20.11,20.16,797100.0,18.2002,18.345,18.1912,18.2364,797100.0
2015-02-13 13:30:00,20.15,20.17,19.97,20.05,985600.0,18.2274,18.2455,18.0646,18.1369,985600.0
2015-02-13 14:00:00,20.05,20.24,20.04,20.23,1053700.0,18.1369,18.3088,18.1279,18.2997,1053700.0
2015-02-13 14:30:00,20.23,20.25,20.17,20.24,1077300.0,18.2997,18.3178,18.2455,18.3088,1077300.0
2015-02-13 15:00:00,20.25,20.3,20.19,20.27,952700.0,18.3178,18.3631,18.2636,18.3359,952700.0
2015-02-13 15:30:00,20.27,20.3,20.24,20.3,1916200.0,18.3359,18.3631,18.3088,18.3631,1916200.0
2015-02-17 09:30:00,20.16,20.22,19.96,20.13,2950600.0,18.2364,18.2907,18.0555,18.2093,2950600.0
2015-02-17 10:00:00,20.14,20.27,20.06,20.26,1742800.0,18.2183,18.3359,18.146,18.3269,1742800.0
2015-02-17 10:30:00,20.27,20.54,20.26,20.43,2089300.0,18.3359,18.5802,18.3269,18.4807,2089300.0
2015-02-17 11:00:00,20.42,20.71,20.37,20.68,2194200.0,18.4716,18.7339,18.4264,18.7068,2194200.0
2015-02-17 11:30:00,20.68,20.71,20.55,20.63,1340200.0,18.7068,18.7339,18.5892,18.6616,1340200.0
2015-02-17 12:00:00,20.63,20.75,20.59,20.66,1527700.0,18.6616,18.7701,18.6254,18.6887,1527700.0
2015-02-17 12:30:00,20.67,20.82,20.65,20.8,1402200.0,18.6978,18.8335,18.6797,18.8154,1402200.0
2015-02-17 13:00:00,20.79,20.92,20.71,20.83,1384200.0,18.8063,18.9239,18.7339,18.8425,1384200.0
2015-02-17 13:30:00,20.83,20.94,20.81,20.92,1164500.0,18.8425,18.942,18.8244,18.9239,1164500.0
2015-02-17 14:00:00,20.92,21.17,20.87,21.07,2789700.0,18.9239,19.1501,18.8787,19.0596,2789700.0
2015-02-17 14:30:00,21.07,21.09,20.94,21.06,1306300.0,19.0596,19.0777,18.942,19.0506,1306300.0
2015-02-17 15:00:00,21.05,21.15,21.01,21.09,1499800.0,19.0415,19.132,19.0053,19.0777,1499800.0
2015-02-17 15:30:00,21.1,21.11,20.87,20.97,3734700.0,19.0867,19.0958,18.8787,18.9691,3734700.0
2015-02-18 09:30:00,20.87,21.46,20.67,21.42,2990500.0,18.8787,19.4124,18.6978,19.3762,2990500.0
2015-02-18 10:00:00,21.42,21.58,21.28,21.42,1841600.0,19.3762,19.5209,19.2496,19.3762,1841600.0
2015-02-18 10:30:00,21.42,21.48,21.24,21.45,1407100.0,19.3762,19.4305,19.2134,19.4033,1407100.0
2015-02-18 11:00:00,21.45,21.47,21.25,21.33,1420100.0,19.4033,19.4214,19.2224,19.2948,1420100.0
2015-02-18 11:30:00,21.33,21.36,21.04,21.27,1353400.0,19.2948,19.3219,19.0325,19.2405,1353400.0
2015-02-18 12:00:00,21.27,21.35,21.17,21.28,896900.0,19.2405,19.3129,19.1501,19.2496,896900.0
2015-02-18 12:30:00,21.29,21.33,21.16,21.21,747200.0,19.2586,19.2948,19.141,19.1862,747200.0
2015-02-18 13:00:00,21.2,21.25,21.11,21.17,772700.0,19.1772,19.2224,19.0958,19.1501,772700.0
2015-02-18 13:30:00,21.17,21.26,21.13,21.25,823700.0,19.1501,19.2315,19.1139,19.2224,823700.0
2015-02-18 14:00:00,21.25,21.38,21.25,21.3,1101900.0,19.2224,19.34,19.2224,19.2677,1101900.0
2015-02-18 14:30:00,21.3,21.35,21.24,21.25,1121900.0,19.2677,19.3129,19.2134,19.2224,1121900.0
2015-02-18 15:00:00,21.26,21.29,21.2,21.25,1065000.0,19.2315,19.2586,19.1772,19.2224,1065000.0
2015-02-18 15:30:00,21.24,21.3,21.21,21.29,2186200.0,19.2134,19.2677,19.1862,19.2586,2186200.0
2015-02-19 09:30:00,20.96,21.16,20.91,21.08,2491700.0,18.9601,19.141,18.9149,19.0686,2491700.0
2015-02-19 10:00:00,21.09,21.13,20.98,21.1,1895700.0,19.0777,19.1139,18.9782,19.0867,1895700.0
2015-02-19 10:30:00,21.1,21.12,20.93,21.01,1552200.0,19.0867,19.1048,18.933,19.0053,1552200.0
2015-02-19 11:00:00,21.01,21.14,20.98,21.11,1247500.0,19.0053,19.1229,18.9782,19.0958,1247500.0
2015-02-19 11:30:00,21.11,21.26,21.08,21.2,832500.0,19.0958,19.2315,19.0686,19.1772,832500.0
2015-02-19 12:00:00,21.2,21.24,21.11,21.12,551100.0,19.1772,19.2134,19.0958,19.1048,551100.0
2015-02-19 12:30:00,21.13,21.18,21.05,21.14,688500.0,19.1139,19.1591,19.0415,19.1229,688500.0
2015-02-19 13:00:00,21.14,21.14,21.03,21.06,642600.0,19.1229,19.1229,19.0234,19.0506,642600.0
2015-02-19 13:30:00,21.05,21.16,21.02,21.16,693700.0,19.0415,19.141,19.0144,19.141,693700.0
2015-02-19 14:00:00,21.16,21.17,21.05,21.15,1495600.0,19.141,19.1501,19.0415,19.132,1495600.0
2015-02-19 14:30:00,21.15,21.17,21.08,21.12,1056100.0,19.132,19.1501,19.0686,19.1048,1056100.0
2015-02-19 15:00:00,21.11,21.17,21.03,21.05,1197300.0,19.0958,19.1501,19.0234,19.0415,1197300.0
2015-02-19 15:30:00,21.06,21.14,21.01,21.1,3121400.0,19.0506,19.1229,19.0053,19.0867,3121400.0
2015-02-20 09:30:00,21.12,21.25,20.91,21.03,1672800.0,19.1048,19.2224,18.9149,19.0234,1672800.0
2015-02-20 10:00:00,21.02,21.19,20.91,21.14,1178900.0,19.0144,19.1681,18.9149,19.1229,1178900.0
2015-02-20 10:30:00,21.14,21.15,20.99,21.09,991400.0,19.1229,19.132,18.9872,19.0777,991400.0
2015-02-20 11:00:00,21.09,21.18,21.06,21.13,761400.0,19.0777,19.1591,19.0506,19.1139,761400.0
2015-02-20 11:30:00,21.13,21.22,21.06,21.21,736800.0,19.1139,19.1953,19.0506,19.1862,736800.0
2015-02-20 12:00:00,21.21,21.25,21.07,21.09,602400.0,19.1862,19.2224,19.0596,19.0777,602400.0
2015-02-20 12:30:00,21.08,21.24,21.06,21.14,715800.0,19.0686,19.2134,19.0506,19.1229,715800.0
2015-02-20 13:00:00,21.14,21.23,21.11,21.17,556000.0,19.1229,19.2043,19.0958,19.1501,556000.0
2015-02-20 13:30:00,21.17,21.19,21.11,21.16,639600.0,19.1501,19.1681,19.0958,19.141,639600.0
2015-02-20 14:00:00,21.15,21.16,21.05,21.12,808200.0,19.132,19.141,19.0415,19.1048,808200.0
2015-02-20 14:30:00,21.11,21.27,21.07,21.24,900500.0,19.0958,19.2405,19.0596,19.2134,900500.0
2015-02-20 15:00:00,21.24,21.3,21.2,21.26,622900.0,19.2134,19.2677,19.1772,19.2315,622900.0
2015-02-20 15:30:00,21.26,21.28,21.21,21.28,1251200.0,19.2315,19.2496,19.1862,19.2496,1251200.0
2015-02-23 09:30:00,21.07,21.07,20.44,20.6,2395600.0,19.0596,19.0596,18.4897,18.6344,2395600.0
2015-02-23 10:00:00,20.6,20.65,20.47,20.53,1089700.0,18.6344,18.6797,18.5168,18.5711,1089700.0
2015-02-23 10:30:00,20.53,20.76,20.45,20.69,1606400.0,18.5711,18.7792,18.4988,18.7159,1606400.0
2015-02-23 11:00:00,20.69,20.81,20.68,20.78,995000.0,18.7159,18.8244,18.7068,18.7973,995000.0
2015-02-23 11:30:00,20.79,20.79,20.67,20.75,795900.0,18.8063,18.8063,18.6978,18.7701,795900.0
2015-02-23 12:00:00,20.75,20.75,20.6,20.62,904000.0,18.7701,18.7701,18.6344,18.6525,904000.0
2015-02-23 12:30:00,20.63,20.65,20.52,20.56,634600.0,18.6616,18.6797,18.5621,18.5983,634600.0
2015-02-23 13:00:00,20.57,20.63,20.53,20.62,380200.0,18.6073,18.6616,18.5711,18.6525,380200.0
2015-02-23 13:30:00,20.61,20.84,20.61,20.69,758500.0,18.6435,18.8515,18.6435,18.7159,758500.0
2015-02-23 14:00:00,20.7,20.7,20.57,20.58,619000.0,18.7249,18.7249,18.6073,18.6164,619000.0
2015-02-23 14:30:00,20.59,20.6,20.38,20.55,1038100.0,18.6254,18.6344,18.4354,18.5892,1038100.0
2015-02-23 15:00:00,20.55,20.58,20.5,20.57,782500.0,18.5892,18.6164,18.544,18.6073,782500.0
2015-02-23 15:30:00,20.57,20.59,20.51,20.58,1414100.0,18.6073,18.6254,18.553,18.6164,1414100.0
2015-02-24 09:30:00,21.07,21.4,20.85,21.15,1744300.0,19.0596,19.3581,18.8606,19.132,1744300.0
2015-02-24 10:00:00,21.15,21.24,21.0,21.24,1404000.0,19.132,19.2134,18.9963,19.2134,1404000.0
2015-02-24 10:30:00,21.23,21.29,21.09,21.13,781300.0,19.2043,19.2586,19.0777,19.1139,781300.0
2015-02-24 11:00:00,21.13,21.28,21.1,21.14,758600.0,19.1139,19.2496,19.0867,19.1229,758600.0
2015-02-24 11:30:00,21.14,21.18,21.07,21.12,597900.0,19.1229,19.1591,19.0596,19.1048,597900.0
2015-02-24 12:00:00,21.12,21.16,21.06,21.14,565500.0,19.1048,19.141,19.0506,19.1229,565500.0
2015-02-24 12:30:00,21.14,21.19,21.06,21.16,510100.0,19.1229,19.1681,19.0506,19.141,510100.0
2015-02-24 13:00:00,21.15,21.2,21.09,21.13,371400.0,19.132,19.1772,19.0777,19.1139,371400.0
2015-02-24 13:30:00,21.13,21.21,21.1,21.17,685300.0,19.1139,19.1862,19.0867,19.1501,685300.0
2015-02-24 14:00:00,21.18,21.28,21.17,21.24,555100.0,19.1591,19.2496,19.1501,19.2134,555100.0
2015-02-24 14:30:00,21.24,21.27,21.09,21.16,788600.0,19.2134,19.2405,19.0777,19.141,788600.0
2015-02-24 15:00:00,21.17,21.2,21.11,21.18,785600.0,19.1501,19.1772,19.0958,19.1591,785600.0
2015-02-24 15:30:00,21.18,21.26,21.17,21.23,1638900.0,19.1591,19.2315,19.1501,19.2043,1638900.0
2015-02-25 09:30:00,21.27,21.47,21.08,21.1,1210500.0,19.2405,19.4214,19.0686,19.0867,1210500.0
2015-02-25 10:00:00,21.11,21.24,21.1,21.24,977900.0,19.0958,19.2134,19.0867,19.2134,977900.0
2015-02-25 10:30:00,21.24,21.37,21.21,21.32,857700.0,19.2134,19.331,19.1862,19.2857,857700.0
2015-02-25 11:00:00,21.31,21.32,21.22,21.22,512900.0,19.2767,19.2857,19.1953,19.1953,512900.0
2015-02-25 11:30:00,21.22,21.48,21.21,21.39,949300.0,19.1953,19.4305,19.1862,19.3491,949300.0
2015-02-25 12:00:00,21.38,21.4,21.28,21.3,402600.0,19.34,19.3581,19.2496,19.2677,402600.0
2015-02-25 12:30:00,21.29,21.35,21.28,21.35,485200.0,19.2586,19.3129,19.2496,19.3129,485200.0
2015-02-25 13:00:00,21.35,21.39,21.33,21.38,686700.0,19.3129,19.3491,19.2948,19.34,686700.0
2015-02-25 13:30:00,21.38,21.56,21.37,21.55,737000.0,19.34,19.5028,19.331,19.4938,737000.0
2015-02-25 14:00:00,21.55,21.6,21.51,21.6,694200.0,19.4938,19.539,19.4576,19.539,694200.0
2015-02-25 14:30:00,21.59,21.66,21.5,21.52,817300.0,19.53,19.5933,19.4486,19.4667,817300.0
2015-02-25 15:00:00,21.52,21.53,21.43,21.44,572500.0,19.4667,19.4757,19.3852,19.3943,572500.0
2015-02-25 15:30:00,21.43,21.51,21.42,21.49,1342100.0,19.3852,19.4576,19.3762,19.4395,1342100.0
2015-02-26 09:30:00,21.9,21.9,21.38,21.39,2188800.0,19.8104,19.8104,19.34,19.3491,2188800.0
2015-02-26 10:00:00,21.39,21.52,21.3,21.34,1144300.0,19.3491,19.4667,19.2677,19.3038,1144300.0
2015-02-26 10:30:00,21.33,21.54,21.31,21.42,1424900.0,19.2948,19.4848,19.2767,19.3762,1424900.0
2015-02-26 11:00:00,21.43,21.44,21.34,21.4,897900.0,19.3852,19.3943,19.3038,19.3581,897900.0
2015-02-26 11:30:00,21.4,21.48,21.38,21.42,513400.0,19.3581,19.4305,19.34,19.3762,513400.0
2015-02-26 12:00:00,21.43,21.5,21.4,21.49,524700.0,19.3852,19.4486,19.3581,19.4395,524700.0
2015-02-26 12:30:00,21.49,21.6,21.48,21.57,570000.0,19.4395,19.539,19.4305,19.5119,570000.0
2015-02-26 13:00:00,21.57,21.59,21.51,21.52,373800.0,19.5119,19.53,19.4576,19.4667,373800.0
2015-02-26 13:30:00,21.53,21.58,21.41,21.41,374700.0,19.4757,19.5209,19.3672,19.3672,374700.0
2015-02-26 14:00:00,21.42,21.44,21.23,21.27,917700.0,19.3762,19.3943,19.2043,19.2405,917700.0
2015-02-26 14:30:00,21.26,21.3,21.11,21.14,636800.0,19.2315,19.2677,19.0958,19.1229,636800.0
2015-02-26 15:00:00,21.13,21.14,21.04,21.1,1333700.0,19.1139,19.1229,19.0325,19.0867,1333700.0
2015-02-26 15:30:00,21.1,21.15,21.08,21.1,2009900.0,19.0867,19.132,19.0686,19.0867,2009900.0
2015-02-27 09:30:00,21.26,21.4,21.13,21.25,842300.0,19.2315,19.3581,19.1139,19.2224,842300.0
2015-02-27 10:00:00,21.24,21.32,21.08,21.17,609100.0,19.2134,19.2857,19.0686,19.1501,609100.0
2015-02-27 10:30:00,21.17,21.36,21.15,21.3,755500.0,19.1501,19.3219,19.132,19.2677,755500.0
2015-02-27 11:00:00,21.3,21.41,21.26,21.37,536600.0,19.2677,19.3672,19.2315,19.331,536600.0
2015-02-27 11:30:00,21.38,21.45,21.31,21.32,372700.0,19.34,19.4033,19.2767,19.2857,372700.0
2015-02-27 12:00:00,21.33,21.45,21.28,21.43,473500.0,19.2948,19.4033,19.2496,19.3852,473500.0
2015-02-27 12:30:00,21.43,21.62,21.42,21.59,853600.0,19.3852,19.5571,19.3762,19.53,853600.0
2015-02-27 13:00:00,21.58,21.6,21.44,21.54,967400.0,19.5209,19.539,19.3943,19.4848,967400.0
2015-02-27 13:30:00,21.54,21.68,21.52,21.65,853000.0,19.4848,19.6114,19.4667,19.5843,853000.0
2015-02-27 14:00:00,21.65,21.79,21.62,21.73,722900.0,19.5843,19.7109,19.5571,19.6566,722900.0
2015-02-27 14:30:00,21.73,21.75,21.57,21.69,729500.0,19.6566,19.6747,19.5119,19.6204,729500.0
2015-02-27 15:00:00,21.69,21.69,21.6,21.68,1143600.0,19.6204,19.6204,19.539,19.6114,1143600.0
2015-02-27 15:30:00,21.69,21.72,21.62,21.64,2189100.0,19.6204,19.6476,19.5571,19.5752,2189100.0
2015-03-02 09:30:00,21.45,21.45,20.75,20.82,2829700.0,19.4033,19.4033,18.7701,18.8335,2829700.0
2015-03-02 10:00:00,20.81,21.2,20.78,21.07,1933200.0,18.8244,19.1772,18.7973,19.0596,1933200.0
2015-03-02 10:30:00,21.08,21.19,21.05,21.18,630600.0,19.0686,19.1681,19.0415,19.1591,630600.0
2015-03-02 11:00:00,21.18,21.26,21.14,21.25,790200.0,19.1591,19.2315,19.1229,19.2224,790200.0
2015-03-02 11:30:00,21.25,21.28,21.13,21.14,643100.0,19.2224,19.2496,19.1139,19.1229,643100.0
2015-03-02 12:00:00,21.13,21.19,21.12,21.16,426600.0,19.1139,19.1681,19.1048,19.141,426600.0
2015-03-02 12:30:00,21.16,21.19,21.03,21.05,505200.0,19.141,19.1681,19.0234,19.0415,505200.0
2015-03-02 13:00:00,21.04,21.08,21.02,21.07,286000.0,19.0325,19.0686,19.0144,19.0596,286000.0
2015-03-02 13:30:00,21.07,21.11,21.02,21.05,295600.0,19.0596,19.0958,19.0144,19.0415,295600.0
2015-03-02 14:00:00,21.06,21.07,20.87,20.88,651300.0,19.0506,19.0596,18.8787,18.8877,651300.0
2015-03-02 14:30:00,20.88,20.94,20.87,20.91,608700.0,18.8877,18.942,18.8787,18.9149,608700.0
2015-03-02 15:00:00,20.91,21.05,20.9,21.05,622200.0,18.9149,19.0415,18.9058,19.0415,622200.0
2015-03-02 15:30:00,21.05,21.13,21.02,21.13,1485700.0,19.0415,19.1139,19.0144,19.1139,1485700.0
2015-03-03 09:30:00,20.99,21.45,20.97,21.42,1343400.0,18.9872,19.4033,18.9691,19.3762,1343400.0
2015-03-03 10:00:00,21.42,21.56,21.39,21.53,711600.0,19.3762,19.5028,19.3491,19.4757,711600.0
2015-03-03 10:30:00,21.53,21.61,21.43,21.45,675600.0,19.4757,19.5481,19.3852,19.4033,675600.0
2015-03-03 11:00:00,21.45,21.63,21.41,21.56,753300.0,19.4033,19.5662,19.3672,19.5028,753300.0
2015-03-03 11:30:00,21.56,21.57,21.18,21.37,1652700.0,19.5028,19.5119,19.1591,19.331,1652700.0
2015-03-03 12:00:00,21.36,21.4,21.27,21.34,385200.0,19.3219,19.3581,19.2405,19.3038,385200.0
2015-03-03 12:30:00,21.34,21.37,21.28,21.34,318100.0,19.3038,19.331,19.2496,19.3038,318100.0
2015-03-03 13:00:00,21.34,21.35,21.24,21.26,478100.0,19.3038,19.3129,19.2134,19.2315,478100.0
2015-03-03 13:30:00,21.26,21.27,21.13,21.16,367300.0,19.2315,19.2405,19.1139,19.141,367300.0
2015-03-03 14:00:00,21.15,21.23,21.13,21.19,512700.0,19.132,19.2043,19.1139,19.1681,512700.0
2015-03-03 14:30:00,21.19,21.22,21.08,21.1,504900.0,19.1681,19.1953,19.0686,19.0867,504900.0
2015-03-03 15:00:00,21.1,21.12,21.01,21.01,1025800.0,19.0867,19.1048,19.0053,19.0053,1025800.0
2015-03-03 15:30:00,21.01,21.04,20.97,20.99,1568400.0,19.0053,19.0325,18.9691,18.9872,1568400.0
2015-03-04 09:30:00,20.65,20.76,20.51,20.72,1955500.0,18.6797,18.7792,18.553,18.743,1955500.0
2015-03-04 10:00:00,20.71,20.76,20.33,20.39,2919100.0,18.7339,18.7792,18.3902,18.4445,2919100.0
2015-03-04 10:30:00,20.39,20.4,20.12,20.22,1663600.0,18.4445,18.4535,18.2002,18.2907,1663600.0
2015-03-04 11:00:00,20.22,20.41,20.17,20.35,1313200.0,18.2907,18.4626,18.2455,18.4083,1313200.0
2015-03-04 11:30:00,20.35,20.42,20.26,20.26,934100.0,18.4083,18.4716,18.3269,18.3269,934100.0
2015-03-04 12:00:00,20.26,20.42,20.16,20.38,1370700.0,18.3269,18.4716,18.2364,18.4354,1370700.0
2015-03-04 12:30:00,20.37,20.53,20.33,20.49,900600.0,18.4264,18.5711,18.3902,18.5349,900600.0
2015-03-04 13:00:00,20.49,20.65,20.49,20.59,754100.0,18.5349,18.6797,18.5349,18.6254,754100.0
2015-03-04 13:30:00,20.6,20.64,20.53,20.57,661600.0,18.6344,18.6706,18.5711,18.6073,661600.0
2015-03-04 14:00:00,20.57,20.64,20.56,20.64,794100.0,18.6073,18.6706,18.5983,18.6706,794100.0
2015-03-04 14:30:00,20.63,20.81,20.63,20.81,1039000.0,18.6616,18.8244,18.6616,18.8244,1039000.0
2015-03-04 15:00:00,20.81,20.96,20.77,20.95,1388700.0,18.8244,18.9601,18.7882,18.951,1388700.0
2015-03-04 15:30:00,20.94,20.97,20.85,20.88,2339300.0,18.942,18.9691,18.8606,18.8877,2339300.0
2015-03-05 09:30:00,20.88,20.92,20.4,20.62,1757400.0,18.8877,18.9239,18.4535,18.6525,1757400.0
2015-03-05 10:00:00,20.62,20.71,20.55,20.7,2032500.0,18.6525,18.7339,18.5892,18.7249,2032500.0
2015-03-05 10:30:00,20.7,20.75,20.66,20.71,700900.0,18.7249,18.7701,18.6887,18.7339,700900.0
2015-03-05 11:00:00,20.71,20.75,20.67,20.7,577600.0,18.7339,18.7701,18.6978,18.7249,577600.0
2015-03-05 11:30:00,20.7,20.7,20.48,20.5,699100.0,18.7249,18.7249,18.5259,18.544,699100.0
2015-03-05 12:00:00,20.5,20.58,20.48,20.49,549300.0,18.544,18.6164,18.5259,18.5349,549300.0
2015-03-05 12:30:00,20.5,20.54,20.42,20.43,748200.0,18.544,18.5802,18.4716,18.4807,748200.0
2015-03-05 13:00:00,20.42,20.5,20.39,20.49,480700.0,18.4716,18.544,18.4445,18.5349,480700.0
2015-03-05 13:30:00,20.48,20.51,20.4,20.42,517700.0,18.5259,18.553,18.4535,18.4716,517700.0
2015-03-05 14:00:00,20.42,20.48,20.38,20.4,543200.0,18.4716,18.5259,18.4354,18.4535,543200.0
2015-03-05 14:30:00,20.39,20.41,20.22,20.26,1671200.0,18.4445,18.4626,18.2907,18.3269,1671200.0
2015-03-05 15:00:00,20.26,20.29,20.14,20.17,1549100.0,18.3269,18.354,18.2183,18.2455,1549100.0
2015-03-05 15:30:00,20.17,20.28,20.14,20.18,2687000.0,18.2455,18.345,18.2183,18.2545,2687000.0
2015-03-06 09:30:00,19.99,20.15,19.7,20.02,2905000.0,18.0826,18.2274,17.8203,18.1098,2905000.0
2015-03-06 10:00:00,20.02,20.05,19.91,20.03,1537700.0,18.1098,18.1369,18.0103,18.1188,1537700.0
2015-03-06 10:30:00,20.03,20.03,19.59,19.61,1797600.0,18.1188,18.1188,17.7208,17.7389,1797600.0
2015-03-06 11:00:00,19.61,19.63,19.48,19.58,1567100.0,17.7389,17.757,17.6213,17.7118,1567100.0
2015-03-06 11:30:00,19.59,19.63,19.39,19.44,1446800.0,17.7208,17.757,17.5399,17.5851,1446800.0
2015-03-06 12:00:00,19.44,19.53,19.43,19.5,1251800.0,17.5851,17.6665,17.5761,17.6394,1251800.0
2015-03-06 12:30:00,19.5,19.55,19.41,19.41,655700.0,17.6394,17.6846,17.558,17.558,655700.0
2015-03-06 13:00:00,19.42,19.48,19.4,19.43,659800.0,17.567,17.6213,17.5489,17.5761,659800.0
2015-03-06 13:30:00,19.43,19.46,19.35,19.4,922600.0,17.5761,17.6032,17.5037,17.5489,922600.0
2015-03-06 14:00:00,19.41,19.47,19.36,19.36,1025200.0,17.558,17.6123,17.5128,17.5128,1025200.0
2015-03-06 14:30:00,19.37,19.43,19.35,19.35,703100.0,17.5218,17.5761,17.5037,17.5037,703100.0
2015-03-06 15:00:00,19.35,19.47,19.34,19.45,1018700.0,17.5037,17.6123,17.4947,17.5942,1018700.0
2015-03-06 15:30:00,19.46,19.48,19.38,19.44,2672700.0,17.6032,17.6213,17.5309,17.5851,2672700.0
2015-03-09 09:30:00,19.31,19.62,19.31,19.4,1365500.0,17.4675,17.748,17.4675,17.5489,1365500.0
2015-03-09 10:00:00,19.4,19.63,19.39,19.62,797100.0,17.5489,17.757,17.5399,17.748,797100.0
2015-03-09 10:30:00,19.62,19.71,19.59,19.68,664200.0,17.748,17.8294,17.7208,17.8022,664200.0
2015-03-09 11:00:00,19.68,19.7,19.58,19.7,576200.0,17.8022,17.8203,17.7118,17.8203,576200.0
2015-03-09 11:30:00,19.69,19.7,19.59,19.66,532100.0,17.8113,17.8203,17.7208,17.7841,532100.0
2015-03-09 12:00:00,19.66,19.72,19.58,19.71,434900.0,17.7841,17.8384,17.7118,17.8294,434900.0
2015-03-09 12:30:00,19.71,19.74,19.61,19.67,516900.0,17.8294,17.8565,17.7389,17.7932,516900.0
2015-03-09 13:00:00,19.67,19.71,19.62,19.7,610200.0,17.7932,17.8294,17.748,17.8203,610200.0
2015-03-09 13:30:00,19.7,19.77,19.66,19.68,464900.0,17.8203,17.8836,17.7841,17.8022,464900.0
2015-03-09 14:00:00,19.69,19.71,19.64,19.64,399600.0,17.8113,17.8294,17.766,17.766,399600.0
2015-03-09 14:30:00,19.64,19.66,19.55,19.63,408100.0,17.766,17.7841,17.6846,17.757,408100.0
2015-03-09 15:00:00,19.64,19.65,19.6,19.62,567100.0,17.766,17.7751,17.7299,17.748,567100.0
2015-03-09 15:30:00,19.62,19.66,19.6,19.62,1896700.0,17.748,17.7841,17.7299,17.748,1896700.0
2015-03-10 09:30:00,19.07,19.44,19.01,19.34,1555000.0,17.2504,17.5851,17.1962,17.4947,1555000.0
2015-03-10 10:00:00,19.34,19.42,18.95,19.1,2234000.0,17.4947,17.567,17.1419,17.2776,2234000.0
2015-03-10 10:30:00,19.1,19.25,19.07,19.16,928100.0,17.2776,17.4133,17.2504,17.3318,928100.0
2015-03-10 11:00:00,19.16,19.22,18.95,18.96,994900.0,17.3318,17.3861,17.1419,17.1509,994900.0
2015-03-10 11:30:00,18.96,18.97,18.81,18.83,974700.0,17.1509,17.16,17.0152,17.0333,974700.0
2015-03-10 12:00:00,18.84,18.93,18.8,18.87,793800.0,17.0424,17.1238,17.0062,17.0695,793800.0
2015-03-10 12:30:00,18.86,18.94,18.85,18.92,728700.0,17.0605,17.1328,17.0514,17.1147,728700.0
2015-03-10 13:00:00,18.92,19.04,18.91,18.99,469500.0,17.1147,17.2233,17.1057,17.1781,469500.0
2015-03-10 13:30:00,18.98,18.99,18.9,18.93,528400.0,17.169,17.1781,17.0967,17.1238,528400.0
2015-03-10 14:00:00,18.93,18.95,18.85,18.89,816400.0,17.1238,17.1419,17.0514,17.0876,816400.0
2015-03-10 14:30:00,18.89,18.97,18.88,18.92,737800.0,17.0876,17.16,17.0786,17.1147,737800.0
2015-03-10 15:00:00,18.91,18.93,18.86,18.87,990100.0,17.1057,17.1238,17.0605,17.0695,990100.0
2015-03-10 15:30:00,18.87,18.94,18.84,18.85,2239400.0,17.0695,17.1328,17.0424,17.0514,2239400.0
2015-03-11 09:30:00,18.84,18.85,18.53,18.54,998400.0,17.0424,17.0514,16.762,16.771,998400.0
2015-03-11 10:00:00,18.53,18.63,18.49,18.53,1105700.0,16.762,16.8524,16.7258,16.762,1105700.0
2015-03-11 10:30:00,18.53,18.53,18.33,18.36,1865900.0,16.762,16.762,16.581,16.6082,1865900.0
2015-03-11 11:00:00,18.36,18.49,18.27,18.49,1592100.0,16.6082,16.7258,16.5268,16.7258,1592100.0
2015-03-11 11:30:00,18.49,18.61,18.46,18.56,1238300.0,16.7258,16.8343,16.6986,16.7891,1238300.0
2015-03-11 12:00:00,18.55,18.58,18.48,18.49,567500.0,16.78,16.8072,16.7167,16.7258,567500.0
2015-03-11 12:30:00,18.49,18.53,18.41,18.45,483300.0,16.7258,16.762,16.6534,16.6896,483300.0
2015-03-11 13:00:00,18.45,18.68,18.43,18.65,714000.0,16.6896,16.8976,16.6715,16.8705,714000.0
2015-03-11 13:30:00,18.65,18.71,18.54,18.69,645200.0,16.8705,16.9248,16.771,16.9067,645200.0
2015-03-11 14:00:00,18.68,18.82,18.68,18.77,862300.0,16.8976,17.0243,16.8976,16.9791,862300.0
2015-03-11 14:30:00,18.77,18.88,18.69,18.88,573800.0,16.9791,17.0786,16.9067,17.0786,573800.0
2015-03-11 15:00:00,18.87,18.88,18.79,18.8,680200.0,17.0695,17.0786,16.9971,17.0062,680200.0
2015-03-11 15:30:00,18.8,18.84,18.76,18.82,1344800.0,17.0062,17.0424,16.97,17.0243,1344800.0
2015-03-12 09:30:00,19.38,19.63,19.15,19.21,2166900.0,17.5309,17.757,17.3228,17.3771,2166900.0
2015-03-12 10:00:00,19.21,19.41,19.16,19.29,1498400.0,17.3771,17.558,17.3318,17.4494,1498400.0
2015-03-12 10:30:00,19.29,19.35,19.23,19.31,786800.0,17.4494,17.5037,17.3952,17.4675,786800.0
2015-03-12 11:00:00,19.31,19.4,19.23,19.3,877500.0,17.4675,17.5489,17.3952,17.4585,877500.0
2015-03-12 11:30:00,19.3,19.3,19.07,19.18,694600.0,17.4585,17.4585,17.2504,17.3499,694600.0
2015-03-12 12:00:00,19.17,19.21,19.08,19.08,978000.0,17.3409,17.3771,17.2595,17.2595,978000.0
2015-03-12 12:30:00,19.08,19.09,18.97,19.02,1057200.0,17.2595,17.2685,17.16,17.2052,1057200.0
2015-03-12 13:00:00,19.02,19.04,18.94,19.04,607900.0,17.2052,17.2233,17.1328,17.2233,607900.0
2015-03-12 13:30:00,19.04,19.06,18.86,18.89,513000.0,17.2233,17.2414,17.0605,17.0876,513000.0
2015-03-12 14:00:00,18.88,18.94,18.83,18.93,520800.0,17.0786,17.1328,17.0333,17.1238,520800.0
2015-03-12 14:30:00,18.93,18.94,18.81,18.88,610300.0,17.1238,17.1328,17.0152,17.0786,610300.0
2015-03-12 15:00:00,18.89,18.93,18.86,18.89,1006300.0,17.0876,17.1238,17.0605,17.0876,1006300.0
2015-03-12 15:30:00,18.88,18.92,18.86,18.89,1173800.0,17.0786,17.1147,17.0605,17.0876,1173800.0
2015-03-13 09:30:00,18.52,18.52,18.04,18.11,2036300.0,16.7529,16.7529,16.3187,16.382,2036300.0
2015-03-13 10:00:00,18.1,18.15,18.01,18.12,2043400.0,16.373,16.4182,16.2916,16.3911,2043400.0
2015-03-13 10:30:00,18.11,18.11,18.03,18.03,953000.0,16.382,16.382,16.3097,16.3097,953000.0
2015-03-13 11:00:00,18.03,18.14,18.01,18.06,1216400.0,16.3097,16.4092,16.2916,16.3368,1216400.0
2015-03-13 11:30:00,18.06,18.11,17.88,17.95,1587700.0,16.3368,16.382,16.174,16.2373,1587700.0
2015-03-13 12:00:00,17.95,18.02,17.92,17.96,1116300.0,16.2373,16.3006,16.2102,16.2463,1116300.0
2015-03-13 12:30:00,17.96,18.04,17.92,18.02,643700.0,16.2463,16.3187,16.2102,16.3006,643700.0
2015-03-13 13:00:00,18.02,18.11,17.99,18.08,855200.0,16.3006,16.382,16.2735,16.3549,855200.0
2015-03-13 13:30:00,18.07,18.11,18.03,18.1,610800.0,16.3458,16.382,16.3097,16.373,610800.0
2015-03-13 14:00:00,18.09,18.1,18.01,18.02,600600.0,16.3639,16.373,16.2916,16.3006,600600.0
2015-03-13 14:30:00,18.02,18.11,18.0,18.1,769500.0,16.3006,16.382,16.2825,16.373,769500.0
2015-03-13 15:00:00,18.11,18.14,18.06,18.14,966400.0,16.382,16.4092,16.3368,16.4092,966400.0
2015-03-13 15:30:00,18.14,18.17,18.07,18.14,2605900.0,16.4092,16.4363,16.3458,16.4092,2605900.0
2015-03-16 09:30:00,18.05,18.28,17.66,17.84,1944600.0,16.3278,16.5358,15.975,16.1378,1944600.0
2015-03-16 10:00:00,17.84,17.94,17.69,17.79,1187700.0,16.1378,16.2282,16.0021,16.0926,1187700.0
2015-03-16 10:30:00,17.79,17.83,17.67,17.68,1319300.0,16.0926,16.1287,15.984,15.9931,1319300.0
2015-03-16 11:00:00,17.68,17.72,17.54,17.6,1676700.0,15.9931,16.0292,15.8664,15.9207,1676700.0
2015-03-16 11:30:00,17.6,17.64,17.53,17.59,1341900.0,15.9207,15.9569,15.8574,15.9116,1341900.0
2015-03-16 12:00:00,17.59,17.62,17.53,17.62,884900.0,15.9116,15.9388,15.8574,15.9388,884900.0
2015-03-16 12:30:00,17.62,17.71,17.6,17.65,964800.0,15.9388,16.0202,15.9207,15.9659,964800.0
2015-03-16 13:00:00,17.64,17.67,17.6,17.66,769800.0,15.9569,15.984,15.9207,15.975,769800.0
2015-03-16 13:30:00,17.67,17.82,17.66,17.72,976000.0,15.984,16.1197,15.975,16.0292,976000.0
2015-03-16 14:00:00,17.72,17.79,17.69,17.73,568700.0,16.0292,16.0926,16.0021,16.0383,568700.0
2015-03-16 14:30:00,17.73,17.87,17.73,17.83,765600.0,16.0383,16.1649,16.0383,16.1287,765600.0
2015-03-16 15:00:00,17.84,17.9,17.83,17.88,652800.0,16.1378,16.1921,16.1287,16.174,652800.0
2015-03-16 15:30:00,17.88,17.98,17.87,17.96,2011800.0,16.174,16.2644,16.1649,16.2463,2011800.0
2015-03-17 09:30:00,17.77,17.85,17.46,17.61,2817500.0,16.0745,16.1468,15.794,15.9297,2817500.0
2015-03-17 10:00:00,17.61,17.68,17.48,17.49,2103800.0,15.9297,15.9931,15.8121,15.8212,2103800.0
2015-03-17 10:30:00,17.49,17.57,17.47,17.54,1342300.0,15.8212,15.8936,15.8031,15.8664,1342300.0
2015-03-17 11:00:00,17.54,17.56,17.36,17.47,1446600.0,15.8664,15.8845,15.7036,15.8031,1446600.0
2015-03-17 11:30:00,17.46,17.51,17.44,17.49,1077700.0,15.794,15.8393,15.776,15.8212,1077700.0
2015-03-17 12:00:00,17.5,17.54,17.43,17.54,770000.0,15.8302,15.8664,15.7669,15.8664,770000.0
2015-03-17 12:30:00,17.54,17.57,17.48,17.54,924400.0,15.8664,15.8936,15.8121,15.8664,924400.0
2015-03-17 13:00:00,17.54,17.68,17.51,17.57,972900.0,15.8664,15.9931,15.8393,15.8936,972900.0
2015-03-17 13:30:00,17.57,17.64,17.55,17.62,676800.0,15.8936,15.9569,15.8755,15.9388,676800.0
2015-03-17 14:00:00,17.61,17.62,17.48,17.49,668200.0,15.9297,15.9388,15.8121,15.8212,668200.0
2015-03-17 14:30:00,17.49,17.56,17.41,17.53,1097300.0,15.8212,15.8845,15.7488,15.8574,1097300.0
2015-03-17 15:00:00,17.53,17.54,17.47,17.47,900800.0,15.8574,15.8664,15.8031,15.8031,900800.0
2015-03-17 15:30:00,17.48,17.49,17.41,17.42,3393800.0,15.8121,15.8212,15.7488,15.7579,3393800.0
2015-03-18 09:30:00,17.11,17.37,17.02,17.36,2595600.0,15.4774,15.7126,15.396,15.7036,2595600.0
2015-03-18 10:00:00,17.37,17.45,17.3,17.41,1695600.0,15.7126,15.785,15.6493,15.7488,1695600.0
2015-03-18 10:30:00,17.41,17.56,17.28,17.55,1610000.0,15.7488,15.8845,15.6312,15.8755,1610000.0
2015-03-18 11:00:00,17.55,17.55,17.35,17.35,875400.0,15.8755,15.8755,15.6945,15.6945,875400.0
2015-03-18 11:30:00,17.35,17.41,17.27,17.34,1135000.0,15.6945,15.7488,15.6222,15.6855,1135000.0
2015-03-18 12:00:00,17.33,17.35,17.26,17.3,758100.0,15.6765,15.6945,15.6131,15.6493,758100.0
2015-03-18 12:30:00,17.3,17.41,17.27,17.4,797800.0,15.6493,15.7488,15.6222,15.7398,797800.0
2015-03-18 13:00:00,17.39,17.4,17.29,17.34,546200.0,15.7307,15.7398,15.6403,15.6855,546200.0
2015-03-18 13:30:00,17.34,17.42,17.32,17.39,730900.0,15.6855,15.7579,15.6674,15.7307,730900.0
2015-03-18 14:00:00,17.39,17.95,17.39,17.89,3000000.0,15.7307,16.2373,15.7307,16.183,3000000.0
2015-03-18 14:30:00,17.89,18.06,17.88,18.06,2191300.0,16.183,16.3368,16.174,16.3368,2191300.0
2015-03-18 15:00:00,18.05,18.39,18.05,18.35,2474200.0,16.3278,16.6353,16.3278,16.5991,2474200.0
2015-03-18 15:30:00,18.35,18.39,18.16,18.23,4445800.0,16.5991,16.6353,16.4273,16.4906,4445800.0
2015-03-19 09:30:00,18.04,18.05,17.09,17.25,3666600.0,16.3187,16.3278,15.4594,15.6041,3666600.0
2015-03-19 10:00:00,17.25,17.47,17.17,17.41,3596700.0,15.6041,15.8031,15.5317,15.7488,3596700.0
2015-03-19 10:30:00,17.41,17.59,17.39,17.52,1897200.0,15.7488,15.9116,15.7307,15.8483,1897200.0
2015-03-19 11:00:00,17.52,17.54,17.35,17.42,1096200.0,15.8483,15.8664,15.6945,15.7579,1096200.0
2015-03-19 11:30:00,17.42,17.43,17.32,17.34,1048300.0,15.7579,15.7669,15.6674,15.6855,1048300.0
2015-03-19 12:00:00,17.34,17.4,17.3,17.34,646600.0,15.6855,15.7398,15.6493,15.6855,646600.0
2015-03-19 12:30:00,17.34,17.35,17.19,17.26,838400.0,15.6855,15.6945,15.5498,15.6131,838400.0
2015-03-19 13:00:00,17.26,17.42,17.26,17.41,712400.0,15.6131,15.7579,15.6131,15.7488,712400.0
2015-03-19 13:30:00,17.41,17.42,17.26,17.27,1032800.0,15.7488,15.7579,15.6131,15.6222,1032800.0
2015-03-19 14:00:00,17.27,17.3,17.11,17.27,1771900.0,15.6222,15.6493,15.4774,15.6222,1771900.0
2015-03-19 14:30:00,17.27,17.41,17.26,17.41,972300.0,15.6222,15.7488,15.6131,15.7488,972300.0
2015-03-19 15:00:00,17.4,17.42,17.25,17.26,1246500.0,15.7398,15.7579,15.6041,15.6131,1246500.0
2015-03-19 15:30:00,17.26,17.35,17.26,17.27,3138700.0,15.6131,15.6945,15.6131,15.6222,3138700.0
2015-03-20 09:30:00,17.4,17.72,17.36,17.62,3132600.0,15.7398,16.0292,15.7036,15.9388,3132600.0
2015-03-20 10:00:00,17.61,17.81,17.58,17.77,1835400.0,15.9297,16.1107,15.9026,16.0745,1835400.0
2015-03-20 10:30:00,17.78,17.89,17.73,17.83,1397600.0,16.0835,16.183,16.0383,16.1287,1397600.0
2015-03-20 11:00:00,17.82,18.08,17.82,18.06,1442300.0,16.1197,16.3549,16.1197,16.3368,1442300.0
2015-03-20 11:30:00,18.06,18.18,17.95,18.17,1425300.0,16.3368,16.4453,16.2373,16.4363,1425300.0
2015-03-20 12:00:00,18.16,18.27,18.09,18.24,1258400.0,16.4273,16.5268,16.3639,16.4996,1258400.0
2015-03-20 12:30:00,18.23,18.49,18.2,18.48,1835700.0,16.4906,16.7258,16.4634,16.7167,1835700.0
2015-03-20 13:00:00,18.48,18.79,18.45,18.77,3021400.0,16.7167,16.9971,16.6896,16.9791,3021400.0
2015-03-20 13:30:00,18.77,18.83,18.66,18.67,2586300.0,16.9791,17.0333,16.8796,16.8886,2586300.0
2015-03-20 14:00:00,18.67,18.68,18.35,18.45,3027800.0,16.8886,16.8976,16.5991,16.6896,3027800.0
2015-03-20 14:30:00,18.45,18.57,18.31,18.46,3218900.0,16.6896,16.7981,16.5629,16.6986,3218900.0
2015-03-20 15:00:00,18.47,18.57,18.44,18.48,2865400.0,16.7077,16.7981,16.6805,16.7167,2865400.0
2015-03-20 15:30:00,18.48,18.53,18.37,18.4,5471400.0,16.7167,16.762,16.6172,16.6444,5471400.0
2015-03-23 09:30:00,18.6,19.21,18.52,19.15,3355100.0,16.8253,17.3771,16.7529,17.3228,3355100.0
2015-03-23 10:00:00,19.15,19.29,19.03,19.21,2462000.0,17.3228,17.4494,17.2142,17.3771,2462000.0
2015-03-23 10:30:00,19.21,19.23,18.99,19.08,1706000.0,17.3771,17.3952,17.1781,17.2595,1706000.0
2015-03-23 11:00:00,19.08,19.18,19.03,19.16,974600.0,17.2595,17.3499,17.2142,17.3318,974600.0
2015-03-23 11:30:00,19.16,19.32,19.15,19.25,1443700.0,17.3318,17.4766,17.3228,17.4133,1443700.0
2015-03-23 12:00:00,19.25,19.28,19.09,19.11,1288700.0,17.4133,17.4404,17.2685,17.2866,1288700.0
2015-03-23 12:30:00,19.11,19.19,19.05,19.06,539500.0,17.2866,17.359,17.2323,17.2414,539500.0
2015-03-23 13:00:00,19.05,19.09,18.97,18.97,485300.0,17.2323,17.2685,17.16,17.16,485300.0
2015-03-23 13:30:00,18.98,19.2,18.97,19.12,1059300.0,17.169,17.368,17.16,17.2957,1059300.0
2015-03-23 14:00:00,19.11,19.26,19.1,19.24,1010200.0,17.2866,17.4223,17.2776,17.4042,1010200.0
2015-03-23 14:30:00,19.23,19.28,19.19,19.25,980400.0,17.3952,17.4404,17.359,17.4133,980400.0
2015-03-23 15:00:00,19.24,19.34,19.24,19.29,863400.0,17.4042,17.4947,17.4042,17.4494,863400.0
2015-03-23 15:30:00,19.29,19.43,19.27,19.34,3660100.0,17.4494,17.5761,17.4313,17.4947,3660100.0
2015-03-24 09:30:00,18.85,19.43,18.53,18.85,7550700.0,17.0514,17.5761,16.762,17.0514,7550700.0
2015-03-24 10:00:00,18.85,19.11,18.8,19.06,4804800.0,17.0514,17.2866,17.0062,17.2414,4804800.0
2015-03-24 10:30:00,19.07,19.1,18.85,19.0,2683500.0,17.2504,17.2776,17.0514,17.1871,2683500.0
2015-03-24 11:00:00,19.0,19.25,18.96,19.18,2455900.0,17.1871,17.4133,17.1509,17.3499,2455900.0
2015-03-24 11:30:00,19.17,19.18,18.97,18.99,1852000.0,17.3409,17.3499,17.16,17.1781,1852000.0
2015-03-24 12:00:00,18.99,19.15,18.98,19.07,1152200.0,17.1781,17.3228,17.169,17.2504,1152200.0
2015-03-24 12:30:00,19.07,19.14,18.99,19.11,876100.0,17.2504,17.3138,17.1781,17.2866,876100.0
2015-03-24 13:00:00,19.1,19.13,18.99,19.06,1041800.0,17.2776,17.3047,17.1781,17.2414,1041800.0
2015-03-24 13:30:00,19.06,19.17,19.06,19.11,1303500.0,17.2414,17.3409,17.2414,17.2866,1303500.0
2015-03-24 14:00:00,19.1,19.19,19.06,19.13,1383100.0,17.2776,17.359,17.2414,17.3047,1383100.0
2015-03-24 14:30:00,19.12,19.14,19.06,19.13,1215100.0,17.2957,17.3138,17.2414,17.3047,1215100.0
2015-03-24 15:00:00,19.12,19.2,19.11,19.19,1697300.0,17.2957,17.368,17.2866,17.359,1697300.0
2015-03-24 15:30:00,19.19,19.2,19.11,19.19,5092200.0,17.359,17.368,17.2866,17.359,5092200.0
2015-03-25 09:30:00,19.16,19.55,19.16,19.5,2911600.0,17.3318,17.6846,17.3318,17.6394,2911600.0
2015-03-25 10:00:00,19.49,19.53,19.3,19.5,1591200.0,17.6304,17.6665,17.4585,17.6394,1591200.0
2015-03-25 10:30:00,19.5,19.5,19.2,19.36,1708000.0,17.6394,17.6394,17.368,17.5128,1708000.0
2015-03-25 11:00:00,19.36,19.42,19.23,19.3,1365700.0,17.5128,17.567,17.3952,17.4585,1365700.0
2015-03-25 11:30:00,19.3,19.35,19.12,19.19,1410500.0,17.4585,17.5037,17.2957,17.359,1410500.0
2015-03-25 12:00:00,19.18,19.29,19.11,19.2,900000.0,17.3499,17.4494,17.2866,17.368,900000.0
2015-03-25 12:30:00,19.19,19.19,19.04,19.15,981700.0,17.359,17.359,17.2233,17.3228,981700.0
2015-03-25 13:00:00,19.14,19.15,18.99,19.14,1049900.0,17.3138,17.3228,17.1781,17.3138,1049900.0
2015-03-25 13:30:00,19.14,19.25,19.08,19.21,900900.0,17.3138,17.4133,17.2595,17.3771,900900.0
2015-03-25 14:00:00,19.21,19.25,19.1,19.13,769000.0,17.3771,17.4133,17.2776,17.3047,769000.0
2015-03-25 14:30:00,19.14,19.28,19.13,19.25,1086500.0,17.3138,17.4404,17.3047,17.4133,1086500.0
2015-03-25 15:00:00,19.25,19.32,19.16,19.2,1547400.0,17.4133,17.4766,17.3318,17.368,1547400.0
2015-03-25 15:30:00,19.19,19.23,19.05,19.1,3207700.0,17.359,17.3952,17.2323,17.2776,3207700.0
2015-03-26 09:30:00,19.58,20.0,19.5,19.74,4332200.0,17.7118,18.0917,17.6394,17.8565,4332200.0
2015-03-26 10:00:00,19.74,19.8,19.48,19.52,2170600.0,17.8565,17.9108,17.6213,17.6575,2170600.0
2015-03-26 10:30:00,19.51,19.58,19.4,19.48,1769900.0,17.6484,17.7118,17.5489,17.6213,1769900.0
2015-03-26 11:00:00,19.48,19.49,19.26,19.37,1664500.0,17.6213,17.6304,17.4223,17.5218,1664500.0
2015-03-26 11:30:00,19.37,19.53,19.34,19.51,1245700.0,17.5218,17.6665,17.4947,17.6484,1245700.0
2015-03-26 12:00:00,19.51,19.53,19.32,19.36,929300.0,17.6484,17.6665,17.4766,17.5128,929300.0
2015-03-26 12:30:00,19.36,19.55,19.35,19.53,726000.0,17.5128,17.6846,17.5037,17.6665,726000.0
2015-03-26 13:00:00,19.52,19.58,19.43,19.57,669700.0,17.6575,17.7118,17.5761,17.7027,669700.0
2015-03-26 13:30:00,19.56,19.65,19.49,19.61,779500.0,17.6937,17.7751,17.6304,17.7389,779500.0
2015-03-26 14:00:00,19.61,19.67,19.51,19.61,1057200.0,17.7389,17.7932,17.6484,17.7389,1057200.0
2015-03-26 14:30:00,19.61,19.64,19.41,19.45,1048700.0,17.7389,17.766,17.558,17.5942,1048700.0
2015-03-26 15:00:00,19.44,19.58,19.43,19.55,902400.0,17.5851,17.7118,17.5761,17.6846,902400.0
2015-03-26 15:30:00,19.55,19.59,19.49,19.51,2625100.0,17.6846,17.7208,17.6304,17.6484,2625100.0
2015-03-27 09:30:00,19.1,19.14,18.7,18.96,3507800.0,17.2776,17.3138,16.9157,17.1509,3507800.0
2015-03-27 10:00:00,18.95,19.0,18.78,18.82,1538800.0,17.1419,17.1871,16.9881,17.0243,1538800.0
2015-03-27 10:30:00,18.82,19.0,18.72,18.96,1667900.0,17.0243,17.1871,16.9338,17.1509,1667900.0
2015-03-27 11:00:00,18.96,19.0,18.75,18.81,1179800.0,17.1509,17.1871,16.961,17.0152,1179800.0
2015-03-27 11:30:00,18.81,18.92,18.79,18.89,1113300.0,17.0152,17.1147,16.9971,17.0876,1113300.0
2015-03-27 12:00:00,18.89,18.89,18.73,18.75,1101700.0,17.0876,17.0876,16.9429,16.961,1101700.0
2015-03-27 12:30:00,18.75,18.85,18.71,18.73,665700.0,16.961,17.0514,16.9248,16.9429,665700.0
2015-03-27 13:00:00,18.73,18.77,18.66,18.68,1008300.0,16.9429,16.9791,16.8796,16.8976,1008300.0
2015-03-27 13:30:00,18.69,18.89,18.68,18.83,972300.0,16.9067,17.0876,16.8976,17.0333,972300.0
2015-03-27 14:00:00,18.84,18.89,18.79,18.84,1031100.0,17.0424,17.0876,16.9971,17.0424,1031100.0
2015-03-27 14:30:00,18.85,18.93,18.75,18.78,849500.0,17.0514,17.1238,16.961,16.9881,849500.0
2015-03-27 15:00:00,18.78,18.83,18.69,18.7,1585900.0,16.9881,17.0333,16.9067,16.9157,1585900.0
2015-03-27 15:30:00,18.7,18.85,18.69,18.79,3028000.0,16.9157,17.0514,16.9067,16.9971,3028000.0
2015-03-30 09:30:00,18.85,19.1,18.83,18.89,1574900.0,17.0514,17.2776,17.0333,17.0876,1574900.0
2015-03-30 10:00:00,18.89,19.14,18.81,19.04,1173300.0,17.0876,17.3138,17.0152,17.2233,1173300.0
2015-03-30 10:30:00,19.05,19.15,19.0,19.03,864600.0,17.2323,17.3228,17.1871,17.2142,864600.0
2015-03-30 11:00:00,19.02,19.14,19.0,19.14,955800.0,17.2052,17.3138,17.1871,17.3138,955800.0
2015-03-30 11:30:00,19.14,19.16,19.06,19.12,817300.0,17.3138,17.3318,17.2414,17.2957,817300.0
2015-03-30 12:00:00,19.11,19.11,19.0,19.03,628000.0,17.2866,17.2866,17.1871,17.2142,628000.0
2015-03-30 12:30:00,19.03,19.07,18.99,19.05,436100.0,17.2142,17.2504,17.1781,17.2323,436100.0
2015-03-30 13:00:00,19.05,19.1,18.97,18.98,494900.0,17.2323,17.2776,17.16,17.169,494900.0
2015-03-30 13:30:00,18.98,19.08,18.96,19.03,724200.0,17.169,17.2595,17.1509,17.2142,724200.0
2015-03-30 14:00:00,19.03,19.14,19.02,19.12,668200.0,17.2142,17.3138,17.2052,17.2957,668200.0
2015-03-30 14:30:00,19.12,19.47,19.1,19.44,2069300.0,17.2957,17.6123,17.2776,17.5851,2069300.0
2015-03-30 15:00:00,19.44,19.56,19.4,19.46,1716300.0,17.5851,17.6937,17.5489,17.6032,1716300.0
2015-03-30 15:30:00,19.47,19.49,19.37,19.38,2081100.0,17.6123,17.6304,17.5218,17.5309,2081100.0
2015-03-31 09:30:00,19.21,19.23,18.93,19.0,2185300.0,17.3771,17.3952,17.1238,17.1871,2185300.0
2015-03-31 10:00:00,19.0,19.08,18.95,19.01,1342900.0,17.1871,17.2595,17.1419,17.1962,1342900.0
2015-03-31 10:30:00,19.01,19.03,18.85,18.85,1145200.0,17.1962,17.2142,17.0514,17.0514,1145200.0
2015-03-31 11:00:00,18.86,18.97,18.85,18.85,758100.0,17.0605,17.16,17.0514,17.0514,758100.0
2015-03-31 11:30:00,18.86,18.93,18.79,18.9,950700.0,17.0605,17.1238,16.9971,17.0967,950700.0
2015-03-31 12:00:00,18.9,19.08,18.88,19.07,695400.0,17.0967,17.2595,17.0786,17.2504,695400.0
2015-03-31 12:30:00,19.06,19.09,18.96,18.98,961100.0,17.2414,17.2685,17.1509,17.169,961100.0
2015-03-31 13:00:00,18.97,19.02,18.91,19.01,747400.0,17.16,17.2052,17.1057,17.1962,747400.0
2015-03-31 13:30:00,19.01,19.02,18.94,18.99,705300.0,17.1962,17.2052,17.1328,17.1781,705300.0
2015-03-31 14:00:00,18.99,19.08,18.96,19.0,707000.0,17.1781,17.2595,17.1509,17.1871,707000.0
2015-03-31 14:30:00,19.0,19.04,18.98,19.02,1036500.0,17.1871,17.2233,17.169,17.2052,1036500.0
2015-03-31 15:00:00,19.02,19.02,18.93,18.98,1899900.0,17.2052,17.2052,17.1238,17.169,1899900.0
2015-03-31 15:30:00,18.98,19.1,18.93,18.96,4529900.0,17.169,17.2776,17.1238,17.1509,4529900.0
2015-04-01 09:30:00,19.1,19.3,18.96,19.0,2412100.0,17.2776,17.4585,17.1509,17.1871,2412100.0
2015-04-01 10:00:00,18.99,19.25,18.93,18.95,2054500.0,17.1781,17.4133,17.1238,17.1419,2054500.0
2015-04-01 10:30:00,18.96,19.12,18.95,19.02,928400.0,17.1509,17.2957,17.1419,17.2052,928400.0
2015-04-01 11:00:00,19.02,19.06,18.91,18.92,825300.0,17.2052,17.2414,17.1057,17.1147,825300.0
2015-04-01 11:30:00,18.92,19.06,18.87,19.04,1067600.0,17.1147,17.2414,17.0695,17.2233,1067600.0
2015-04-01 12:00:00,19.03,19.08,18.94,19.07,848500.0,17.2142,17.2595,17.1328,17.2504,848500.0
2015-04-01 12:30:00,19.07,19.11,19.03,19.03,5510000.0,17.2504,17.2866,17.2142,17.2142,5510000.0
2015-04-01 13:00:00,19.03,19.06,18.97,19.0,607400.0,17.2142,17.2414,17.16,17.1871,607400.0
2015-04-01 13:30:00,18.99,19.01,18.96,18.99,779600.0,17.1781,17.1962,17.1509,17.1781,779600.0
2015-04-01 14:00:00,19.0,19.01,18.88,18.89,937300.0,17.1871,17.1962,17.0786,17.0876,937300.0
2015-04-01 14:30:00,18.89,18.92,18.84,18.85,889300.0,17.0876,17.1147,17.0424,17.0514,889300.0
2015-04-01 15:00:00,18.85,18.89,18.79,18.84,1361500.0,17.0514,17.0876,16.9971,17.0424,1361500.0
2015-04-01 15:30:00,18.83,18.98,18.82,18.97,2907500.0,17.0333,17.169,17.0243,17.16,2907500.0
2015-04-02 09:30:00,18.8,19.03,18.74,19.0,1729000.0,17.0062,17.2142,16.9519,17.1871,1729000.0
2015-04-02 10:00:00,19.0,19.05,18.96,18.98,1693200.0,17.1871,17.2323,17.1509,17.169,1693200.0
2015-04-02 10:30:00,18.99,19.02,18.92,18.98,1037400.0,17.1781,17.2052,17.1147,17.169,1037400.0
2015-04-02 11:00:00,18.98,19.01,18.89,18.9,816400.0,17.169,17.1962,17.0876,17.0967,816400.0
2015-04-02 11:30:00,18.89,19.01,18.89,19.0,1364500.0,17.0876,17.1962,17.0876,17.1871,1364500.0
2015-04-02 12:00:00,18.99,19.04,18.96,19.0,977600.0,17.1781,17.2233,17.1509,17.1871,977600.0
2015-04-02 12:30:00,19.0,19.03,18.98,19.01,468300.0,17.1871,17.2142,17.169,17.1962,468300.0
2015-04-02 13:00:00,19.01,19.06,18.99,19.04,694300.0,17.1962,17.2414,17.1781,17.2233,694300.0
2015-04-02 13:30:00,19.05,19.07,18.94,18.99,837500.0,17.2323,17.2504,17.1328,17.1781,837500.0
2015-04-02 14:00:00,18.99,19.05,18.99,19.01,450500.0,17.1781,17.2323,17.1781,17.1962,450500.0
2015-04-02 14:30:00,19.0,19.04,18.98,19.01,681500.0,17.1871,17.2233,17.169,17.1962,681500.0
2015-04-02 15:00:00,19.01,19.05,19.0,19.04,641100.0,17.1962,17.2323,17.1871,17.2233,641100.0
2015-04-02 15:30:00,19.04,19.06,19.0,19.01,1668900.0,17.2233,17.2414,17.1871,17.1962,1668900.0
2015-04-06 09:30:00,19.27,19.36,19.14,19.26,2104600.0,17.4313,17.5128,17.3138,17.4223,2104600.0
2015-04-06 10:00:00,19.26,19.3,19.18,19.25,1610900.0,17.4223,17.4585,17.3499,17.4133,1610900.0
2015-04-06 10:30:00,19.25,19.28,19.18,19.22,1032100.0,17.4133,17.4404,17.3499,17.3861,1032100.0
2015-04-06 11:00:00,19.22,19.4,19.21,19.39,941200.0,17.3861,17.5489,17.3771,17.5399,941200.0
2015-04-06 11:30:00,19.38,19.39,19.27,19.34,608300.0,17.5309,17.5399,17.4313,17.4947,608300.0
2015-04-06 12:00:00,19.34,19.38,19.3,19.32,438900.0,17.4947,17.5309,17.4585,17.4766,438900.0
2015-04-06 12:30:00,19.32,19.37,19.3,19.32,531800.0,17.4766,17.5218,17.4585,17.4766,531800.0
2015-04-06 13:00:00,19.33,19.34,19.26,19.29,645400.0,17.4856,17.4947,17.4223,17.4494,645400.0
2015-04-06 13:30:00,19.29,19.31,19.27,19.28,695800.0,17.4494,17.4675,17.4313,17.4404,695800.0
2015-04-06 14:00:00,19.28,19.3,19.24,19.29,616600.0,17.4404,17.4585,17.4042,17.4494,616600.0
2015-04-06 14:30:00,19.29,19.33,19.28,19.29,758400.0,17.4494,17.4856,17.4404,17.4494,758400.0
2015-04-06 15:00:00,19.3,19.31,19.16,19.16,842100.0,17.4585,17.4675,17.3318,17.3318,842100.0
2015-04-06 15:30:00,19.16,19.2,19.14,19.16,1897000.0,17.3318,17.368,17.3138,17.3318,1897000.0
2015-04-07 09:30:00,19.22,19.34,19.05,19.24,1462400.0,17.3861,17.4947,17.2323,17.4042,1462400.0
2015-04-07 10:00:00,19.24,19.31,19.16,19.22,1346400.0,17.4042,17.4675,17.3318,17.3861,1346400.0
2015-04-07 10:30:00,19.21,19.22,19.11,19.18,748500.0,17.3771,17.3861,17.2866,17.3499,748500.0
2015-04-07 11:00:00,19.18,19.2,19.13,19.15,439500.0,17.3499,17.368,17.3047,17.3228,439500.0
2015-04-07 11:30:00,19.16,19.18,19.12,19.14,317400.0,17.3318,17.3499,17.2957,17.3138,317400.0
2015-04-07 12:00:00,19.14,19.17,19.12,19.15,421800.0,17.3138,17.3409,17.2957,17.3228,421800.0
2015-04-07 12:30:00,19.16,19.16,19.1,19.12,425500.0,17.3318,17.3318,17.2776,17.2957,425500.0
2015-04-07 13:00:00,19.12,19.13,19.07,19.1,525300.0,17.2957,17.3047,17.2504,17.2776,525300.0
2015-04-07 13:30:00,19.1,19.11,18.97,19.0,764300.0,17.2776,17.2866,17.16,17.1871,764300.0
2015-04-07 14:00:00,19.0,19.05,18.99,19.02,547800.0,17.1871,17.2323,17.1781,17.2052,547800.0
2015-04-07 14:30:00,19.01,19.09,19.01,19.06,717000.0,17.1962,17.2685,17.1962,17.2414,717000.0
2015-04-07 15:00:00,19.06,19.08,18.97,18.99,799700.0,17.2414,17.2595,17.16,17.1781,799700.0
2015-04-07 15:30:00,18.99,19.02,18.93,18.98,2921900.0,17.1781,17.2052,17.1238,17.169,2921900.0
2015-04-08 09:30:00,19.28,19.4,19.02,19.16,1366400.0,17.4404,17.5489,17.2052,17.3318,1366400.0
2015-04-08 10:00:00,19.16,19.18,18.98,19.03,1031700.0,17.3318,17.3499,17.169,17.2142,1031700.0
2015-04-08 10:30:00,19.02,19.03,18.79,18.91,1554000.0,17.2052,17.2142,16.9971,17.1057,1554000.0
2015-04-08 11:00:00,18.91,19.01,18.89,18.93,1116100.0,17.1057,17.1962,17.0876,17.1238,1116100.0
2015-04-08 11:30:00,18.92,19.02,18.89,18.96,1092700.0,17.1147,17.2052,17.0876,17.1509,1092700.0
2015-04-08 12:00:00,18.97,19.02,18.95,18.95,560500.0,17.16,17.2052,17.1419,17.1419,560500.0
2015-04-08 12:30:00,18.95,19.04,18.92,19.04,413100.0,17.1419,17.2233,17.1147,17.2233,413100.0
2015-04-08 13:00:00,19.03,19.05,18.99,19.04,326200.0,17.2142,17.2323,17.1781,17.2233,326200.0
2015-04-08 13:30:00,19.04,19.07,19.03,19.05,411100.0,17.2233,17.2504,17.2142,17.2323,411100.0
2015-04-08 14:00:00,19.05,19.06,18.85,18.93,930400.0,17.2323,17.2414,17.0514,17.1238,930400.0
2015-04-08 14:30:00,18.93,18.94,18.88,18.91,344700.0,17.1238,17.1328,17.0786,17.1057,344700.0
2015-04-08 15:00:00,18.91,18.93,18.86,18.87,429600.0,17.1057,17.1238,17.0605,17.0695,429600.0
2015-04-08 15:30:00,18.86,18.88,18.8,18.83,1367700.0,17.0605,17.0786,17.0062,17.0333,1367700.0
2015-04-09 09:30:00,18.71,18.9,18.67,18.84,1105200.0,16.9248,17.0967,16.8886,17.0424,1105200.0
2015-04-09 10:00:00,18.84,19.06,18.77,19.04,1269900.0,17.0424,17.2414,16.9791,17.2233,1269900.0
2015-04-09 10:30:00,19.04,19.06,18.98,19.02,899000.0,17.2233,17.2414,17.169,17.2052,899000.0
2015-04-09 11:00:00,19.02,19.02,18.85,18.98,612900.0,17.2052,17.2052,17.0514,17.169,612900.0
2015-04-09 11:30:00,18.97,19.1,18.94,19.09,515700.0,17.16,17.2776,17.1328,17.2685,515700.0
2015-04-09 12:00:00,19.09,19.2,19.07,19.1,609600.0,17.2685,17.368,17.2504,17.2776,609600.0
2015-04-09 12:30:00,19.09,19.13,19.02,19.07,630800.0,17.2685,17.3047,17.2052,17.2504,630800.0
2015-04-09 13:00:00,19.07,19.09,18.99,19.01,906700.0,17.2504,17.2685,17.1781,17.1962,906700.0
2015-04-09 13:30:00,19.01,19.02,18.91,18.91,566100.0,17.1962,17.2052,17.1057,17.1057,566100.0
2015-04-09 14:00:00,18.91,18.97,18.87,18.91,696400.0,17.1057,17.16,17.0695,17.1057,696400.0
2015-04-09 14:30:00,18.91,18.93,18.85,18.85,663900.0,17.1057,17.1238,17.0514,17.0514,663900.0
2015-04-09 15:00:00,18.85,18.92,18.81,18.84,898400.0,17.0514,17.1147,17.0152,17.0424,898400.0
2015-04-09 15:30:00,18.85,18.85,18.77,18.79,1868300.0,17.0514,17.0514,16.9791,16.9971,1868300.0
2015-04-10 09:30:00,18.74,18.9,18.66,18.69,1393000.0,16.9519,17.0967,16.8796,16.9067,1393000.0
2015-04-10 10:00:00,18.69,18.72,18.55,18.57,1376800.0,16.9067,16.9338,16.78,16.7981,1376800.0
2015-04-10 10:30:00,18.57,18.59,18.45,18.47,1434800.0,16.7981,16.8162,16.6896,16.7077,1434800.0
2015-04-10 11:00:00,18.46,18.47,18.36,18.38,932400.0,16.6986,16.7077,16.6082,16.6263,932400.0
2015-04-10 11:30:00,18.37,18.37,18.26,18.27,814300.0,16.6172,16.6172,16.5177,16.5268,814300.0
2015-04-10 12:00:00,18.27,18.41,18.23,18.4,860800.0,16.5268,16.6534,16.4906,16.6444,860800.0
2015-04-10 12:30:00,18.4,18.42,18.34,18.34,418400.0,16.6444,16.6624,16.5901,16.5901,418400.0
2015-04-10 13:00:00,18.35,18.39,18.33,18.35,396700.0,16.5991,16.6353,16.581,16.5991,396700.0
2015-04-10 13:30:00,18.36,18.36,18.3,18.31,587100.0,16.6082,16.6082,16.5539,16.5629,587100.0
2015-04-10 14:00:00,18.32,18.38,18.29,18.35,548100.0,16.572,16.6263,16.5449,16.5991,548100.0
2015-04-10 14:30:00,18.36,18.39,18.32,18.32,609500.0,16.6082,16.6353,16.572,16.572,609500.0
2015-04-10 15:00:00,18.33,18.34,18.29,18.33,918900.0,16.581,16.5901,16.5449,16.581,918900.0
2015-04-10 15:30:00,18.33,18.34,18.28,18.3,2251600.0,16.581,16.5901,16.5358,16.5539,2251600.0
2015-04-13 09:30:00,18.41,18.47,18.11,18.21,1382900.0,16.699,16.7534,16.4269,16.5176,1382900.0
2015-04-13 10:00:00,18.2,18.39,18.16,18.39,1200100.0,16.5085,16.6809,16.4722,16.6809,1200100.0
2015-04-13 10:30:00,18.38,18.46,18.37,18.41,1195700.0,16.6718,16.7444,16.6627,16.699,1195700.0
2015-04-13 11:00:00,18.42,18.44,18.34,18.34,712200.0,16.7081,16.7262,16.6355,16.6355,712200.0
2015-04-13 11:30:00,18.34,18.41,18.33,18.41,632800.0,16.6355,16.699,16.6264,16.699,632800.0
2015-04-13 12:00:00,18.41,18.42,18.34,18.36,227600.0,16.699,16.7081,16.6355,16.6537,227600.0
2015-04-13 12:30:00,18.36,18.4,18.35,18.39,221500.0,16.6537,16.6899,16.6446,16.6809,221500.0
2015-04-13 13:00:00,18.39,18.4,18.35,18.35,276400.0,16.6809,16.6899,16.6446,16.6446,276400.0
2015-04-13 13:30:00,18.36,18.38,18.3,18.31,370300.0,16.6537,16.6718,16.5992,16.6083,370300.0
2015-04-13 14:00:00,18.31,18.33,18.29,18.32,330200.0,16.6083,16.6264,16.5902,16.6174,330200.0
2015-04-13 14:30:00,18.32,18.38,18.31,18.34,621700.0,16.6174,16.6718,16.6083,16.6355,621700.0
2015-04-13 15:00:00,18.34,18.35,18.24,18.26,1048800.0,16.6355,16.6446,16.5448,16.5629,1048800.0
2015-04-13 15:30:00,18.26,18.32,18.26,18.27,1344500.0,16.5629,16.6174,16.5629,16.572,1344500.0
2015-04-14 09:30:00,18.45,18.49,18.27,18.47,1256300.0,16.7353,16.7716,16.572,16.7534,1256300.0
2015-04-14 10:00:00,18.48,18.57,18.4,18.56,976400.0,16.7625,16.8441,16.6899,16.8351,976400.0
2015-04-14 10:30:00,18.56,18.63,18.5,18.62,804100.0,16.8351,16.8986,16.7806,16.8895,804100.0
2015-04-14 11:00:00,18.61,18.7,18.55,18.57,883600.0,16.8804,16.9621,16.826,16.8441,883600.0
2015-04-14 11:30:00,18.57,18.66,18.55,18.66,767100.0,16.8441,16.9258,16.826,16.9258,767100.0
2015-04-14 12:00:00,18.66,18.78,18.65,18.78,965200.0,16.9258,17.0346,16.9167,17.0346,965200.0
2015-04-14 12:30:00,18.78,18.85,18.77,18.85,828600.0,17.0346,17.0981,17.0255,17.0981,828600.0
2015-04-14 13:00:00,18.85,18.94,18.84,18.92,827600.0,17.0981,17.1797,17.089,17.1616,827600.0
2015-04-14 13:30:00,18.93,18.96,18.89,18.94,1125800.0,17.1707,17.1979,17.1344,17.1797,1125800.0
2015-04-14 14:00:00,18.94,18.95,18.86,18.94,1490700.0,17.1797,17.1888,17.1072,17.1797,1490700.0
2015-04-14 14:30:00,18.95,18.97,18.86,18.9,1482100.0,17.1888,17.207,17.1072,17.1435,1482100.0
2015-04-14 15:00:00,18.89,18.94,18.79,18.84,859200.0,17.1344,17.1797,17.0437,17.089,859200.0
2015-04-14 15:30:00,18.85,18.97,18.84,18.97,2526500.0,17.0981,17.207,17.089,17.207,2526500.0
2015-04-15 09:30:00,19.04,19.45,19.03,19.25,2338000.0,17.2705,17.6423,17.2614,17.4609,2338000.0
2015-04-15 10:00:00,19.26,19.5,19.25,19.49,2296100.0,17.47,17.6877,17.4609,17.6786,2296100.0
2015-04-15 10:30:00,19.5,19.64,19.49,19.59,2094300.0,17.6877,17.8147,17.6786,17.7693,2094300.0
2015-04-15 11:00:00,19.59,19.86,19.56,19.85,2248700.0,17.7693,18.0142,17.7421,18.0052,2248700.0
2015-04-15 11:30:00,19.85,19.99,19.81,19.9,1806600.0,18.0052,18.1322,17.9689,18.0505,1806600.0
2015-04-15 12:00:00,19.9,20.22,19.89,20.2,2505000.0,18.0505,18.3408,18.0415,18.3226,2505000.0
2015-04-15 12:30:00,20.21,20.47,20.16,20.47,2795300.0,18.3317,18.5676,18.2864,18.5676,2795300.0
2015-04-15 13:00:00,20.47,20.48,20.3,20.42,2174900.0,18.5676,18.5766,18.4134,18.5222,2174900.0
2015-04-15 13:30:00,20.43,20.57,20.37,20.57,1827400.0,18.5313,18.6583,18.4768,18.6583,1827400.0
2015-04-15 14:00:00,20.57,20.84,20.54,20.82,2859600.0,18.6583,18.9032,18.631,18.885,2859600.0
2015-04-15 14:30:00,20.83,21.07,20.81,21.03,3098500.0,18.8941,19.1118,18.876,19.0755,3098500.0
2015-04-15 15:00:00,21.03,21.04,20.93,20.97,2363900.0,19.0755,19.0846,18.9848,19.0211,2363900.0
2015-04-15 15:30:00,20.97,20.98,20.59,20.66,10031600.0,19.0211,19.0302,18.6764,18.7399,10031600.0
2015-04-16 09:30:00,20.72,21.0,20.58,20.76,3249100.0,18.7943,19.0483,18.6673,18.8306,3249100.0
2015-04-16 10:00:00,20.77,20.79,20.49,20.66,2350200.0,18.8397,18.8578,18.5857,18.7399,2350200.0
2015-04-16 10:30:00,20.65,20.75,20.58,20.61,1606800.0,18.7308,18.8215,18.6673,18.6945,1606800.0
2015-04-16 11:00:00,20.62,20.75,20.57,20.6,2096100.0,18.7036,18.8215,18.6583,18.6855,2096100.0
2015-04-16 11:30:00,20.6,20.69,20.56,20.69,1069600.0,18.6855,18.7671,18.6492,18.7671,1069600.0
2015-04-16 12:00:00,20.69,21.03,20.67,20.9,1842100.0,18.7671,19.0755,18.749,18.9576,1842100.0
2015-04-16 12:30:00,20.9,21.03,20.84,21.01,1506100.0,18.9576,19.0755,18.9032,19.0574,1506100.0
2015-04-16 13:00:00,21.02,21.18,21.0,21.12,2147600.0,19.0664,19.2116,19.0483,19.1571,2147600.0
2015-04-16 13:30:00,21.12,21.13,21.03,21.04,1326900.0,19.1571,19.1662,19.0755,19.0846,1326900.0
2015-04-16 14:00:00,21.04,21.21,21.0,21.02,1191100.0,19.0846,19.2388,19.0483,19.0664,1191100.0
2015-04-16 14:30:00,21.01,21.05,20.77,20.81,1273500.0,19.0574,19.0936,18.8397,18.876,1273500.0
2015-04-16 15:00:00,20.8,20.88,20.77,20.87,1897800.0,18.8669,18.9394,18.8397,18.9304,1897800.0
2015-04-16 15:30:00,20.87,20.92,20.83,20.83,2471800.0,18.9304,18.9757,18.8941,18.8941,2471800.0
2015-04-17 09:30:00,20.51,20.77,20.42,20.66,1882500.0,18.6038,18.8397,18.5222,18.7399,1882500.0
2015-04-17 10:00:00,20.65,20.7,20.48,20.53,1303000.0,18.7308,18.7762,18.5766,18.622,1303000.0
2015-04-17 10:30:00,20.53,20.73,20.48,20.65,1202000.0,18.622,18.8034,18.5766,18.7308,1202000.0
2015-04-17 11:00:00,20.65,20.7,20.58,20.7,1625700.0,18.7308,18.7762,18.6673,18.7762,1625700.0
2015-04-17 11:30:00,20.69,20.73,20.58,20.61,724500.0,18.7671,18.8034,18.6673,18.6945,724500.0
2015-04-17 12:00:00,20.61,20.64,20.38,20.43,1118000.0,18.6945,18.7218,18.4859,18.5313,1118000.0
2015-04-17 12:30:00,20.42,20.59,20.4,20.58,902900.0,18.5222,18.6764,18.5041,18.6673,902900.0
2015-04-17 13:00:00,20.58,20.68,20.48,20.49,797800.0,18.6673,18.758,18.5766,18.5857,797800.0
2015-04-17 13:30:00,20.48,20.58,20.41,20.45,824700.0,18.5766,18.6673,18.5131,18.5494,824700.0
2015-04-17 14:00:00,20.44,20.47,20.36,20.45,1010700.0,18.5403,18.5676,18.4678,18.5494,1010700.0
2015-04-17 14:30:00,20.45,20.6,20.44,20.59,975200.0,18.5494,18.6855,18.5403,18.6764,975200.0
2015-04-17 15:00:00,20.59,20.63,20.49,20.62,1369900.0,18.6764,18.7127,18.5857,18.7036,1369900.0
2015-04-17 15:30:00,20.62,20.71,20.61,20.66,2109300.0,18.7036,18.7852,18.6945,18.7399,2109300.0
2015-04-20 09:30:00,20.65,21.13,20.55,21.11,2043200.0,18.7308,19.1662,18.6401,19.1481,2043200.0
2015-04-20 10:00:00,21.14,21.19,20.95,21.01,1525700.0,19.1753,19.2206,19.0029,19.0574,1525700.0
2015-04-20 10:30:00,21.02,21.04,20.84,20.86,1352200.0,19.0664,19.0846,18.9032,18.9213,1352200.0
2015-04-20 11:00:00,20.86,20.91,20.75,20.76,1080200.0,18.9213,18.9667,18.8215,18.8306,1080200.0
2015-04-20 11:30:00,20.76,20.87,20.75,20.8,766100.0,18.8306,18.9304,18.8215,18.8669,766100.0
2015-04-20 12:00:00,20.81,20.91,20.76,20.89,1114400.0,18.876,18.9667,18.8306,18.9485,1114400.0
2015-04-20 12:30:00,20.89,20.9,20.83,20.87,379300.0,18.9485,18.9576,18.8941,18.9304,379300.0
2015-04-20 13:00:00,20.87,20.91,20.85,20.89,473800.0,18.9304,18.9667,18.9122,18.9485,473800.0
2015-04-20 13:30:00,20.88,20.89,20.73,20.75,488500.0,18.9394,18.9485,18.8034,18.8215,488500.0
2015-04-20 14:00:00,20.75,20.83,20.7,20.8,472100.0,18.8215,18.8941,18.7762,18.8669,472100.0
2015-04-20 14:30:00,20.79,20.82,20.72,20.74,504600.0,18.8578,18.885,18.7943,18.8125,504600.0
2015-04-20 15:00:00,20.73,20.76,20.68,20.69,1176600.0,18.8034,18.8306,18.758,18.7671,1176600.0
2015-04-20 15:30:00,20.69,20.7,20.57,20.66,1967900.0,18.7671,18.7762,18.6583,18.7399,1967900.0
2015-04-21 09:30:00,20.52,20.63,20.18,20.25,1874600.0,18.6129,18.7127,18.3045,18.368,1874600.0
2015-04-21 10:00:00,20.25,20.49,20.15,20.4,1127200.0,18.368,18.5857,18.2773,18.5041,1127200.0
2015-04-21 10:30:00,20.39,20.55,20.37,20.46,846600.0,18.495,18.6401,18.4768,18.5585,846600.0
2015-04-21 11:00:00,20.46,20.47,20.23,20.25,817800.0,18.5585,18.5676,18.3499,18.368,817800.0
2015-04-21 11:30:00,20.25,20.29,20.09,20.15,960400.0,18.368,18.4043,18.2229,18.2773,960400.0
2015-04-21 12:00:00,20.15,20.33,20.12,20.28,666100.0,18.2773,18.4406,18.2501,18.3952,666100.0
2015-04-21 12:30:00,20.3,20.34,20.2,20.2,512700.0,18.4134,18.4496,18.3226,18.3226,512700.0
2015-04-21 13:00:00,20.21,20.23,20.13,20.17,6967900.0,18.3317,18.3499,18.2592,18.2954,6967900.0
2015-04-21 13:30:00,20.17,20.19,20.06,20.07,1027000.0,18.2954,18.3136,18.1957,18.2047,1027000.0
2015-04-21 14:00:00,20.08,20.24,20.04,20.19,901200.0,18.2138,18.3589,18.1775,18.3136,901200.0
2015-04-21 14:30:00,20.2,20.27,20.19,20.25,683900.0,18.3226,18.3861,18.3136,18.368,683900.0
2015-04-21 15:00:00,20.25,20.3,20.23,20.29,735700.0,18.368,18.4134,18.3499,18.4043,735700.0
2015-04-21 15:30:00,20.29,20.3,20.22,20.24,1463200.0,18.4043,18.4134,18.3408,18.3589,1463200.0
2015-04-22 09:30:00,20.45,20.61,20.2,20.57,1572600.0,18.5494,18.6945,18.3226,18.6583,1572600.0
2015-04-22 10:00:00,20.56,20.58,20.29,20.5,1250800.0,18.6492,18.6673,18.4043,18.5948,1250800.0
2015-04-22 10:30:00,20.5,20.72,20.44,20.67,1638600.0,18.5948,18.7943,18.5403,18.749,1638600.0
2015-04-22 11:00:00,20.67,20.69,20.48,20.68,1034400.0,18.749,18.7671,18.5766,18.758,1034400.0
2015-04-22 11:30:00,20.68,20.73,20.52,20.6,576000.0,18.758,18.8034,18.6129,18.6855,576000.0
2015-04-22 12:00:00,20.6,20.79,20.53,20.71,968100.0,18.6855,18.8578,18.622,18.7852,968100.0
2015-04-22 12:30:00,20.71,20.73,20.58,20.58,591200.0,18.7852,18.8034,18.6673,18.6673,591200.0
2015-04-22 13:00:00,20.57,20.62,20.5,20.59,617300.0,18.6583,18.7036,18.5948,18.6764,617300.0
2015-04-22 13:30:00,20.59,20.7,20.56,20.66,629700.0,18.6764,18.7762,18.6492,18.7399,629700.0
2015-04-22 14:00:00,20.65,20.7,20.6,20.68,713900.0,18.7308,18.7762,18.6855,18.758,713900.0
2015-04-22 14:30:00,20.67,20.7,20.6,20.67,929500.0,18.749,18.7762,18.6855,18.749,929500.0
2015-04-22 15:00:00,20.67,20.68,20.56,20.59,996700.0,18.749,18.758,18.6492,18.6764,996700.0
2015-04-22 15:30:00,20.6,20.64,20.54,20.57,1960600.0,18.6855,18.7218,18.631,18.6583,1960600.0
2015-04-23 09:30:00,19.83,20.18,19.71,20.04,2476800.0,17.987,18.3045,17.8782,18.1775,2476800.0
2015-04-23 10:00:00,20.04,20.04,19.63,19.64,2097300.0,18.1775,18.1775,17.8056,17.8147,2097300.0
2015-04-23 10:30:00,19.64,19.83,19.55,19.7,2007300.0,17.8147,17.987,17.7331,17.8691,2007300.0
2015-04-23 11:00:00,19.7,20.17,19.7,20.12,2219800.0,17.8691,18.2954,17.8691,18.2501,2219800.0
2015-04-23 11:30:00,20.12,20.45,20.11,20.29,2497900.0,18.2501,18.5494,18.241,18.4043,2497900.0
2015-04-23 12:00:00,20.3,20.31,20.12,20.18,1657600.0,18.4134,18.4224,18.2501,18.3045,1657600.0
2015-04-23 12:30:00,20.18,20.27,20.03,20.08,1315700.0,18.3045,18.3861,18.1684,18.2138,1315700.0
2015-04-23 13:00:00,20.09,20.39,20.08,20.34,1294400.0,18.2229,18.495,18.2138,18.4496,1294400.0
2015-04-23 13:30:00,20.33,20.57,20.33,20.52,1299700.0,18.4406,18.6583,18.4406,18.6129,1299700.0
2015-04-23 14:00:00,20.52,20.53,20.32,20.33,1345300.0,18.6129,18.622,18.4315,18.4406,1345300.0
2015-04-23 14:30:00,20.33,20.33,20.13,20.2,1739100.0,18.4406,18.4406,18.2592,18.3226,1739100.0
2015-04-23 15:00:00,20.2,20.29,20.17,20.19,1784700.0,18.3226,18.4043,18.2954,18.3136,1784700.0
2015-04-23 15:30:00,20.19,20.2,20.05,20.07,2641700.0,18.3136,18.3226,18.1866,18.2047,2641700.0
2015-04-24 09:30:00,20.45,21.27,20.44,21.03,4312500.0,18.5494,19.2932,18.5403,19.0755,4312500.0
2015-04-24 10:00:00,21.02,21.08,20.82,20.95,2742100.0,19.0664,19.1209,18.885,19.0029,2742100.0
2015-04-24 10:30:00,20.95,21.13,20.93,21.02,2374400.0,19.0029,19.1662,18.9848,19.0664,2374400.0
2015-04-24 11:00:00,21.01,21.03,20.84,20.85,1201600.0,19.0574,19.0755,18.9032,18.9122,1201600.0
2015-04-24 11:30:00,20.84,20.96,20.8,20.89,874300.0,18.9032,19.012,18.8669,18.9485,874300.0
2015-04-24 12:00:00,20.89,20.99,20.83,20.92,841400.0,18.9485,19.0392,18.8941,18.9757,841400.0
2015-04-24 12:30:00,20.93,21.0,20.9,20.98,906000.0,18.9848,19.0483,18.9576,19.0302,906000.0
2015-04-24 13:00:00,20.99,21.11,20.99,21.09,1087100.0,19.0392,19.1481,19.0392,19.1299,1087100.0
2015-04-24 13:30:00,21.09,21.09,20.94,20.96,1093500.0,19.1299,19.1299,18.9939,19.012,1093500.0
2015-04-24 14:00:00,20.96,21.0,20.76,20.8,1068200.0,19.012,19.0483,18.8306,18.8669,1068200.0
2015-04-24 14:30:00,20.8,20.85,20.72,20.74,1029000.0,18.8669,18.9122,18.7943,18.8125,1029000.0
2015-04-24 15:00:00,20.75,20.91,20.74,20.88,1141000.0,18.8215,18.9667,18.8125,18.9394,1141000.0
2015-04-24 15:30:00,20.88,20.95,20.8,20.82,2510900.0,18.9394,19.0029,18.8669,18.885,2510900.0
2015-04-27 09:30:00,21.25,21.55,21.15,21.54,2923900.0,19.2751,19.5472,19.1844,19.5381,2923900.0
2015-04-27 10:00:00,21.54,21.92,21.54,21.9,3651500.0,19.5381,19.8828,19.5381,19.8646,3651500.0
2015-04-27 10:30:00,21.9,21.94,21.68,21.81,1864300.0,19.8646,19.9009,19.6651,19.783,1864300.0
2015-04-27 11:00:00,21.81,21.84,21.63,21.65,1401500.0,19.783,19.8102,19.6197,19.6379,1401500.0
2015-04-27 11:30:00,21.65,21.82,21.64,21.8,1098900.0,19.6379,19.7921,19.6288,19.7739,1098900.0
2015-04-27 12:00:00,21.79,22.1,21.78,21.97,1915100.0,19.7649,20.0461,19.7558,19.9281,1915100.0
2015-04-27 12:30:00,21.97,21.98,21.89,21.91,1240900.0,19.9281,19.9372,19.8556,19.8737,1240900.0
2015-04-27 13:00:00,21.91,21.95,21.78,21.92,971100.0,19.8737,19.91,19.7558,19.8828,971100.0
2015-04-27 13:30:00,21.93,22.02,21.9,21.93,1262800.0,19.8919,19.9735,19.8646,19.8919,1262800.0
2015-04-27 14:00:00,21.92,22.0,21.86,21.98,978600.0,19.8828,19.9554,19.8284,19.9372,978600.0
2015-04-27 14:30:00,21.98,22.12,21.94,21.99,1513800.0,19.9372,20.0642,19.9009,19.9463,1513800.0
2015-04-27 15:00:00,21.99,22.12,21.88,21.9,2036300.0,19.9463,20.0642,19.8465,19.8646,2036300.0
2015-04-27 15:30:00,21.9,21.91,21.78,21.82,3373600.0,19.8646,19.8737,19.7558,19.7921,3373600.0
2015-04-28 09:30:00,22.46,22.78,22.33,22.68,5531400.0,20.3726,20.6629,20.2547,20.5722,5531400.0
2015-04-28 10:00:00,22.68,22.75,22.38,22.47,3700100.0,20.5722,20.6357,20.3,20.3817,3700100.0
2015-04-28 10:30:00,22.46,22.67,22.44,22.66,2699700.0,20.3726,20.5631,20.3545,20.554,2699700.0
2015-04-28 11:00:00,22.66,22.82,22.64,22.7,2640900.0,20.554,20.6991,20.5359,20.5903,2640900.0
2015-04-28 11:30:00,22.7,22.81,22.63,22.65,1329600.0,20.5903,20.6901,20.5268,20.5449,1329600.0
2015-04-28 12:00:00,22.65,22.75,22.54,22.59,1969200.0,20.5449,20.6357,20.4452,20.4905,1969200.0
2015-04-28 12:30:00,22.58,22.63,22.49,22.57,1029600.0,20.4815,20.5268,20.3998,20.4724,1029600.0
2015-04-28 13:00:00,22.56,22.71,22.55,22.68,1257000.0,20.4633,20.5994,20.4542,20.5722,1257000.0
2015-04-28 13:30:00,22.68,22.77,22.66,22.68,1400400.0,20.5722,20.6538,20.554,20.5722,1400400.0
2015-04-28 14:00:00,22.68,22.79,22.66,22.78,1213100.0,20.5722,20.6719,20.554,20.6629,1213100.0
2015-04-28 14:30:00,22.77,22.8,22.72,22.74,1721200.0,20.6538,20.681,20.6084,20.6266,1721200.0
2015-04-28 15:00:00,22.75,22.79,22.69,22.72,1622800.0,20.6357,20.6719,20.5812,20.6084,1622800.0
2015-04-28 15:30:00,22.71,22.75,22.65,22.69,3637600.0,20.5994,20.6357,20.5449,20.5812,3637600.0
2015-04-29 09:30:00,22.46,22.79,22.39,22.61,2260900.0,20.3726,20.6719,20.3091,20.5087,2260900.0
2015-04-29 10:00:00,22.61,22.65,22.43,22.5,1802900.0,20.5087,20.5449,20.3454,20.4089,1802900.0
2015-04-29 10:30:00,22.5,22.89,22.49,22.74,2036100.0,20.4089,20.7626,20.3998,20.6266,2036100.0
2015-04-29 11:00:00,22.74,22.81,22.71,22.8,1085100.0,20.6266,20.6901,20.5994,20.681,1085100.0
2015-04-29 11:30:00,22.79,22.93,22.74,22.89,1295300.0,20.6719,20.7989,20.6266,20.7626,1295300.0
2015-04-29 12:00:00,22.9,23.06,22.83,22.99,1615200.0,20.7717,20.9168,20.7082,20.8533,1615200.0
2015-04-29 12:30:00,22.99,23.03,22.92,22.97,1194500.0,20.8533,20.8896,20.7899,20.8352,1194500.0
2015-04-29 13:00:00,22.97,23.08,22.97,23.07,1248500.0,20.8352,20.935,20.8352,20.9259,1248500.0
2015-04-29 13:30:00,23.07,23.1,22.91,22.93,1280300.0,20.9259,20.9531,20.7808,20.7989,1280300.0
2015-04-29 14:00:00,22.94,23.0,22.79,22.88,1764800.0,20.808,20.8624,20.6719,20.7536,1764800.0
2015-04-29 14:30:00,22.89,23.03,22.88,22.95,1079500.0,20.7626,20.8896,20.7536,20.8171,1079500.0
2015-04-29 15:00:00,22.95,22.97,22.88,22.88,939400.0,20.8171,20.8352,20.7536,20.7536,939400.0
2015-04-29 15:30:00,22.88,22.95,22.82,22.9,2366200.0,20.7536,20.8171,20.6991,20.7717,2366200.0
2015-04-30 09:30:00,22.68,22.8,22.42,22.54,2092900.0,20.5722,20.681,20.3363,20.4452,2092900.0
2015-04-30 10:00:00,22.53,22.8,22.47,22.77,2161200.0,20.4361,20.681,20.3817,20.6538,2161200.0
2015-04-30 10:30:00,22.78,22.82,22.68,22.73,1536100.0,20.6629,20.6991,20.5722,20.6175,1536100.0
2015-04-30 11:00:00,22.73,22.88,22.71,22.82,2028500.0,20.6175,20.7536,20.5994,20.6991,2028500.0
2015-04-30 11:30:00,22.82,23.04,22.82,23.0,1231600.0,20.6991,20.8987,20.6991,20.8624,1231600.0
2015-04-30 12:00:00,23.0,23.17,22.97,23.12,1198500.0,20.8624,21.0166,20.8352,20.9713,1198500.0
2015-04-30 12:30:00,23.11,23.19,23.03,23.18,1180500.0,20.9622,21.0348,20.8896,21.0257,1180500.0
2015-04-30 13:00:00,23.19,23.39,23.17,23.37,1671300.0,21.0348,21.2162,21.0166,21.198,1671300.0
2015-04-30 13:30:00,23.37,23.58,23.24,23.57,2008200.0,21.198,21.3885,21.0801,21.3794,2008200.0
2015-04-30 14:00:00,23.56,23.66,23.38,23.38,1554100.0,21.3704,21.4611,21.2071,21.2071,1554100.0
2015-04-30 14:30:00,23.38,23.51,23.16,23.23,1585300.0,21.2071,21.325,21.0075,21.071,1585300.0
2015-04-30 15:00:00,23.23,23.3,23.13,23.28,1546500.0,21.071,21.1345,20.9803,21.1164,1546500.0
2015-04-30 15:30:00,23.28,23.36,23.25,23.28,3040800.0,21.1164,21.189,21.0892,21.1164,3040800.0
2015-05-01 09:30:00,23.38,23.93,23.37,23.88,3319400.0,21.2071,21.706,21.198,21.6606,3319400.0
2015-05-01 10:00:00,23.88,23.95,23.63,23.7,3430900.0,21.6606,21.7241,21.4339,21.4974,3430900.0
2015-05-01 10:30:00,23.7,23.89,23.54,23.54,1599300.0,21.4974,21.6697,21.3522,21.3522,1599300.0
2015-05-01 11:00:00,23.54,23.71,23.43,23.71,1488400.0,21.3522,21.5064,21.2525,21.5064,1488400.0
2015-05-01 11:30:00,23.7,23.71,23.51,23.52,847300.0,21.4974,21.5064,21.325,21.3341,847300.0
2015-05-01 12:00:00,23.52,23.54,23.29,23.4,1115600.0,21.3341,21.3522,21.1255,21.2252,1115600.0
2015-05-01 12:30:00,23.4,23.5,23.39,23.43,524800.0,21.2252,21.3159,21.2162,21.2525,524800.0
2015-05-01 13:00:00,23.44,23.63,23.42,23.62,615800.0,21.2615,21.4339,21.2434,21.4248,615800.0
2015-05-01 13:30:00,23.63,23.78,23.62,23.73,900300.0,21.4339,21.5699,21.4248,21.5246,900300.0
2015-05-01 14:00:00,23.74,23.81,23.66,23.8,851500.0,21.5336,21.5971,21.4611,21.5881,851500.0
2015-05-01 14:30:00,23.8,23.8,23.6,23.61,804500.0,21.5881,21.5881,21.4067,21.4157,804500.0
2015-05-01 15:00:00,23.62,23.69,23.58,23.68,948900.0,21.4248,21.4883,21.3885,21.4792,948900.0
2015-05-01 15:30:00,23.69,23.72,23.65,23.66,2001000.0,21.4883,21.5155,21.452,21.4611,2001000.0
2015-05-04 09:30:00,23.82,23.97,23.75,23.84,1814300.0,21.6062,21.7423,21.5427,21.6243,1814300.0
2015-05-04 10:00:00,23.83,23.87,23.58,23.58,1531600.0,21.6153,21.6516,21.3885,21.3885,1531600.0
2015-05-04 10:30:00,23.59,23.61,23.3,23.36,1492900.0,21.3976,21.4157,21.1345,21.189,1492900.0
2015-05-04 11:00:00,23.35,23.63,23.31,23.52,1291600.0,21.1799,21.4339,21.1436,21.3341,1291600.0
2015-05-04 11:30:00,23.52,23.56,23.44,23.45,722400.0,21.3341,21.3704,21.2615,21.2706,722400.0
2015-05-04 12:00:00,23.45,23.46,23.25,23.36,952500.0,21.2706,21.2797,21.0892,21.189,952500.0
2015-05-04 12:30:00,23.36,23.42,23.3,23.3,474000.0,21.189,21.2434,21.1345,21.1345,474000.0
2015-05-04 13:00:00,23.31,23.42,23.28,23.35,601500.0,21.1436,21.2434,21.1164,21.1799,601500.0
2015-05-04 13:30:00,23.36,23.48,23.31,23.45,543600.0,21.189,21.2978,21.1436,21.2706,543600.0
2015-05-04 14:00:00,23.45,23.55,23.43,23.51,618500.0,21.2706,21.3613,21.2525,21.325,618500.0
2015-05-04 14:30:00,23.51,23.51,23.42,23.46,403600.0,21.325,21.325,21.2434,21.2797,403600.0
2015-05-04 15:00:00,23.46,23.5,23.43,23.44,444700.0,21.2797,21.3159,21.2525,21.2615,444700.0
2015-05-04 15:30:00,23.44,23.48,23.37,23.4,1495700.0,21.2615,21.2978,21.198,21.2252,1495700.0
2015-05-05 09:30:00,23.57,23.75,23.48,23.57,2014700.0,21.3794,21.5427,21.2978,21.3794,2014700.0
2015-05-05 10:00:00,23.57,23.57,23.29,23.36,1490700.0,21.3794,21.3794,21.1255,21.189,1490700.0
2015-05-05 10:30:00,23.36,23.37,23.23,23.3,1282700.0,21.189,21.198,21.071,21.1345,1282700.0
2015-05-05 11:00:00,23.3,23.53,23.28,23.5,1166600.0,21.1345,21.3432,21.1164,21.3159,1166600.0
2015-05-05 11:30:00,23.5,23.54,23.46,23.51,592200.0,21.3159,21.3522,21.2797,21.325,592200.0
2015-05-05 12:00:00,23.52,23.7,23.49,23.68,769900.0,21.3341,21.4974,21.3069,21.4792,769900.0
2015-05-05 12:30:00,23.69,23.69,23.54,23.56,782600.0,21.4883,21.4883,21.3522,21.3704,782600.0
2015-05-05 13:00:00,23.56,23.6,23.47,23.49,1080000.0,21.3704,21.4067,21.2887,21.3069,1080000.0
2015-05-05 13:30:00,23.5,23.53,23.46,23.51,932100.0,21.3159,21.3432,21.2797,21.325,932100.0
2015-05-05 14:00:00,23.51,23.51,23.45,23.46,971800.0,21.325,21.325,21.2706,21.2797,971800.0
2015-05-05 14:30:00,23.46,23.5,23.43,23.48,1124400.0,21.2797,21.3159,21.2525,21.2978,1124400.0
2015-05-05 15:00:00,23.47,23.48,23.29,23.35,1206700.0,21.2887,21.2978,21.1255,21.1799,1206700.0
2015-05-05 15:30:00,23.35,23.41,23.32,23.34,1744800.0,21.1799,21.2343,21.1527,21.1708,1744800.0
2015-05-06 09:30:00,23.65,23.67,23.04,23.32,1909800.0,21.452,21.4701,20.8987,21.1527,1909800.0
2015-05-06 10:00:00,23.32,23.4,23.23,23.36,997800.0,21.1527,21.2252,21.071,21.189,997800.0
2015-05-06 10:30:00,23.37,23.65,23.37,23.56,1021400.0,21.198,21.452,21.198,21.3704,1021400.0
2015-05-06 11:00:00,23.56,23.56,23.32,23.39,787800.0,21.3704,21.3704,21.1527,21.2162,787800.0
2015-05-06 11:30:00,23.39,23.41,23.2,23.37,806100.0,21.2162,21.2343,21.0438,21.198,806100.0
2015-05-06 12:00:00,23.37,23.41,23.29,23.39,587700.0,21.198,21.2343,21.1255,21.2162,587700.0
2015-05-06 12:30:00,23.39,23.5,23.34,23.45,454800.0,21.2162,21.3159,21.1708,21.2706,454800.0
2015-05-06 13:00:00,23.46,23.55,23.44,23.45,680700.0,21.2797,21.3613,21.2615,21.2706,680700.0
2015-05-06 13:30:00,23.44,23.46,23.29,23.35,612400.0,21.2615,21.2797,21.1255,21.1799,612400.0
2015-05-06 14:00:00,23.34,23.4,23.31,23.33,533500.0,21.1708,21.2252,21.1436,21.1617,533500.0
2015-05-06 14:30:00,23.34,23.34,23.19,23.24,867400.0,21.1708,21.1708,21.0348,21.0801,867400.0
2015-05-06 15:00:00,23.24,23.28,23.17,23.2,1079800.0,21.0801,21.1164,21.0166,21.0438,1079800.0
2015-05-06 15:30:00,23.2,23.27,23.18,23.27,1818100.0,21.0438,21.1073,21.0257,21.1073,1818100.0
2015-05-07 09:30:00,22.8,22.8,22.48,22.52,3449500.0,20.681,20.681,20.3907,20.427,3449500.0
2015-05-07 10:00:00,22.52,22.65,22.49,22.51,1779500.0,20.427,20.5449,20.3998,20.418,1779500.0
2015-05-07 10:30:00,22.51,22.74,22.5,22.64,927400.0,20.418,20.6266,20.4089,20.5359,927400.0
2015-05-07 11:00:00,22.65,22.96,22.61,22.86,1066100.0,20.5449,20.8261,20.5087,20.7354,1066100.0
2015-05-07 11:30:00,22.86,22.89,22.65,22.71,723600.0,20.7354,20.7626,20.5449,20.5994,723600.0
2015-05-07 12:00:00,22.71,22.74,22.67,22.68,544600.0,20.5994,20.6266,20.5631,20.5722,544600.0
2015-05-07 12:30:00,22.68,22.85,22.67,22.81,435500.0,20.5722,20.7264,20.5631,20.6901,435500.0
2015-05-07 13:00:00,22.81,22.88,22.69,22.8,504200.0,20.6901,20.7536,20.5812,20.681,504200.0
2015-05-07 13:30:00,22.79,22.93,22.77,22.86,615700.0,20.6719,20.7989,20.6538,20.7354,615700.0
2015-05-07 14:00:00,22.85,22.91,22.79,22.88,661000.0,20.7264,20.7808,20.6719,20.7536,661000.0
2015-05-07 14:30:00,22.89,22.91,22.81,22.84,455000.0,20.7626,20.7808,20.6901,20.7173,455000.0
2015-05-07 15:00:00,22.85,22.93,22.78,22.92,1010100.0,20.7264,20.7989,20.6629,20.7899,1010100.0
2015-05-07 15:30:00,22.93,23.02,22.9,22.91,1968500.0,20.7989,20.8806,20.7717,20.7808,1968500.0
2015-05-08 09:30:00,23.27,23.51,23.14,23.27,1765900.0,21.1073,21.325,20.9894,21.1073,1765900.0
2015-05-08 10:00:00,23.27,23.48,23.14,23.31,2088100.0,21.1073,21.2978,20.9894,21.1436,2088100.0
2015-05-08 10:30:00,23.32,23.59,23.25,23.55,1268000.0,21.1527,21.3976,21.0892,21.3613,1268000.0
2015-05-08 11:00:00,23.55,23.61,23.47,23.55,1029600.0,21.3613,21.4157,21.2887,21.3613,1029600.0
2015-05-08 11:30:00,23.54,23.59,23.49,23.55,634900.0,21.3522,21.3976,21.3069,21.3613,634900.0
2015-05-08 12:00:00,23.55,23.58,23.41,23.46,691000.0,21.3613,21.3885,21.2343,21.2797,691000.0
2015-05-08 12:30:00,23.44,23.47,23.36,23.41,401500.0,21.2615,21.2887,21.189,21.2343,401500.0
2015-05-08 13:00:00,23.4,23.61,23.4,23.56,512100.0,21.2252,21.4157,21.2252,21.3704,512100.0
2015-05-08 13:30:00,23.55,23.59,23.47,23.52,482000.0,21.3613,21.3976,21.2887,21.3341,482000.0
2015-05-08 14:00:00,23.52,23.52,23.31,23.32,1035300.0,21.3341,21.3341,21.1436,21.1527,1035300.0
2015-05-08 14:30:00,23.33,23.37,23.24,23.26,1508800.0,21.1617,21.198,21.0801,21.0983,1508800.0
2015-05-08 15:00:00,23.26,23.27,23.12,23.19,1397600.0,21.0983,21.1073,20.9713,21.0348,1397600.0
2015-05-08 15:30:00,23.2,23.32,23.19,23.29,1543300.0,21.0438,21.1527,21.0348,21.1255,1543300.0
2015-05-11 09:30:00,23.4,23.6,23.29,23.39,1884200.0,21.2252,21.4067,21.1255,21.2162,1884200.0
2015-05-11 10:00:00,23.4,23.54,23.33,23.36,1294000.0,21.2252,21.3522,21.1617,21.189,1294000.0
2015-05-11 10:30:00,23.36,23.41,23.23,23.28,1083800.0,21.189,21.2343,21.071,21.1164,1083800.0
2015-05-11 11:00:00,23.28,23.36,23.22,23.32,732400.0,21.1164,21.189,21.062,21.1527,732400.0
2015-05-11 11:30:00,23.32,23.37,23.2,23.2,1148400.0,21.1527,21.198,21.0438,21.0438,1148400.0
2015-05-11 12:00:00,23.21,23.24,23.09,23.15,819900.0,21.0529,21.0801,20.9441,20.9985,819900.0
2015-05-11 12:30:00,23.16,23.25,23.13,23.21,689600.0,21.0075,21.0892,20.9803,21.0529,689600.0
2015-05-11 13:00:00,23.21,23.27,23.14,23.18,751500.0,21.0529,21.1073,20.9894,21.0257,751500.0
2015-05-11 13:30:00,23.17,23.24,23.17,23.19,464900.0,21.0166,21.0801,21.0166,21.0348,464900.0
2015-05-11 14:00:00,23.19,23.21,23.09,23.15,588300.0,21.0348,21.0529,20.9441,20.9985,588300.0
2015-05-11 14:30:00,23.15,23.18,22.9,22.9,1050300.0,20.9985,21.0257,20.7717,20.7717,1050300.0
2015-05-11 15:00:00,22.9,23.07,22.87,23.01,804100.0,20.7717,20.9259,20.7445,20.8715,804100.0
2015-05-11 15:30:00,23.01,23.04,22.94,22.96,2299000.0,20.8715,20.8987,20.808,20.8261,2299000.0
2015-05-12 09:30:00,22.98,23.1,22.88,22.93,1316700.0,20.8443,20.9531,20.7536,20.7989,1316700.0
2015-05-12 10:00:00,22.93,22.95,22.79,22.81,1387900.0,20.7989,20.8171,20.6719,20.6901,1387900.0
2015-05-12 10:30:00,22.82,22.98,22.81,22.86,1036300.0,20.6991,20.8443,20.6901,20.7354,1036300.0
2015-05-12 11:00:00,22.85,23.03,22.8,23.0,1537500.0,20.7264,20.8896,20.681,20.8624,1537500.0
2015-05-12 11:30:00,23.0,23.04,22.96,22.97,978400.0,20.8624,20.8987,20.8261,20.8352,978400.0
2015-05-12 12:00:00,22.97,22.98,22.87,22.93,450100.0,20.8352,20.8443,20.7445,20.7989,450100.0
2015-05-12 12:30:00,22.92,22.99,22.89,22.89,530300.0,20.7899,20.8533,20.7626,20.7626,530300.0
2015-05-12 13:00:00,22.89,22.93,22.83,22.9,413700.0,20.7626,20.7989,20.7082,20.7717,413700.0
2015-05-12 13:30:00,22.89,22.9,22.79,22.8,484500.0,20.7626,20.7717,20.6719,20.681,484500.0
2015-05-12 14:00:00,22.8,22.83,22.66,22.77,904700.0,20.681,20.7082,20.554,20.6538,904700.0
2015-05-12 14:30:00,22.77,22.78,22.67,22.69,636700.0,20.6538,20.6629,20.5631,20.5812,636700.0
2015-05-12 15:00:00,22.69,22.76,22.67,22.71,978800.0,20.5812,20.6447,20.5631,20.5994,978800.0
2015-05-12 15:30:00,22.71,22.76,22.66,22.72,1804100.0,20.5994,20.6447,20.554,20.6084,1804100.0
2015-05-13 09:30:00,22.82,23.0,22.74,22.77,1850800.0,20.6991,20.8624,20.6266,20.6538,1850800.0
2015-05-13 10:00:00,22.77,22.95,22.75,22.79,1095600.0,20.6538,20.8171,20.6357,20.6719,1095600.0
2015-05-13 10:30:00,22.79,22.87,22.46,22.49,2443700.0,20.6719,20.7445,20.3726,20.3998,2443700.0
2015-05-13 11:00:00,22.51,22.56,22.46,22.54,989500.0,20.418,20.4633,20.3726,20.4452,989500.0
2015-05-13 11:30:00,22.53,22.71,22.5,22.69,760600.0,20.4361,20.5994,20.4089,20.5812,760600.0
2015-05-13 12:00:00,22.68,22.71,22.61,22.64,325300.0,20.5722,20.5994,20.5087,20.5359,325300.0
2015-05-13 12:30:00,22.64,22.79,22.61,22.79,501100.0,20.5359,20.6719,20.5087,20.6719,501100.0
2015-05-13 13:00:00,22.79,22.9,22.78,22.88,631600.0,20.6719,20.7717,20.6629,20.7536,631600.0
2015-05-13 13:30:00,22.88,22.94,22.87,22.88,485400.0,20.7536,20.808,20.7445,20.7536,485400.0
2015-05-13 14:00:00,22.88,22.9,22.71,22.71,623400.0,20.7536,20.7717,20.5994,20.5994,623400.0
2015-05-13 14:30:00,22.72,22.72,22.6,22.61,520000.0,20.6084,20.6084,20.4996,20.5087,520000.0
2015-05-13 15:00:00,22.61,22.61,22.52,22.55,821000.0,20.5087,20.5087,20.427,20.4542,821000.0
2015-05-13 15:30:00,22.54,22.62,22.52,22.6,1590400.0,20.4452,20.5177,20.427,20.4996,1590400.0
2015-05-14 09:30:00,22.78,23.02,22.66,23.01,1264800.0,20.6629,20.8806,20.554,20.8715,1264800.0
2015-05-14 10:00:00,23.01,23.3,23.01,23.13,3721400.0,20.8715,21.1345,20.8715,20.9803,3721400.0
2015-05-14 10:30:00,23.14,23.22,22.98,23.03,1175100.0,20.9894,21.062,20.8443,20.8896,1175100.0
2015-05-14 11:00:00,23.03,23.07,22.85,22.91,680400.0,20.8896,20.9259,20.7264,20.7808,680400.0
2015-05-14 11:30:00,22.92,22.97,22.75,22.76,504800.0,20.7899,20.8352,20.6357,20.6447,504800.0
2015-05-14 12:00:00,22.76,22.81,22.69,22.76,594000.0,20.6447,20.6901,20.5812,20.6447,594000.0
2015-05-14 12:30:00,22.76,22.79,22.7,22.74,429300.0,20.6447,20.6719,20.5903,20.6266,429300.0
2015-05-14 13:00:00,22.74,22.82,22.72,22.73,571000.0,20.6266,20.6991,20.6084,20.6175,571000.0
2015-05-14 13:30:00,22.73,22.76,22.7,22.76,384300.0,20.6175,20.6447,20.5903,20.6447,384300.0
2015-05-14 14:00:00,22.76,22.84,22.75,22.82,643900.0,20.6447,20.7173,20.6357,20.6991,643900.0
2015-05-14 14:30:00,22.82,22.83,22.74,22.79,549600.0,20.6991,20.7082,20.6266,20.6719,549600.0
2015-05-14 15:00:00,22.79,22.83,22.78,22.79,483000.0,20.6719,20.7082,20.6629,20.6719,483000.0
2015-05-14 15:30:00,22.8,22.88,22.79,22.79,1605600.0,20.681,20.7536,20.6719,20.6719,1605600.0
2015-05-15 09:30:00,22.77,22.78,22.47,22.74,1527700.0,20.6538,20.6629,20.3817,20.6266,1527700.0
2015-05-15 10:00:00,22.75,22.79,22.54,22.57,863900.0,20.6357,20.6719,20.4452,20.4724,863900.0
2015-05-15 10:30:00,22.57,22.68,22.55,22.66,549500.0,20.4724,20.5722,20.4542,20.554,549500.0
2015-05-15 11:00:00,22.66,22.81,22.62,22.81,596600.0,20.554,20.6901,20.5177,20.6901,596600.0
2015-05-15 11:30:00,22.81,22.87,22.74,22.83,533900.0,20.6901,20.7445,20.6266,20.7082,533900.0
2015-05-15 12:00:00,22.83,22.83,22.77,22.8,348800.0,20.7082,20.7082,20.6538,20.681,348800.0
2015-05-15 12:30:00,22.8,22.91,22.8,22.9,332500.0,20.681,20.7808,20.681,20.7717,332500.0
2015-05-15 13:00:00,22.89,22.96,22.82,22.87,445100.0,20.7626,20.8261,20.6991,20.7445,445100.0
2015-05-15 13:30:00,22.86,22.88,22.82,22.85,567000.0,20.7354,20.7536,20.6991,20.7264,567000.0
2015-05-15 14:00:00,22.85,22.85,22.79,22.82,423800.0,20.7264,20.7264,20.6719,20.6991,423800.0
2015-05-15 14:30:00,22.81,22.86,22.79,22.84,398500.0,20.6901,20.7354,20.6719,20.7173,398500.0
2015-05-15 15:00:00,22.84,22.85,22.78,22.82,448900.0,20.7173,20.7264,20.6629,20.6991,448900.0
2015-05-15 15:30:00,22.81,22.86,22.78,22.83,1164100.0,20.6901,20.7354,20.6629,20.7082,1164100.0
2015-05-18 09:30:00,22.64,22.68,22.5,22.6,1626800.0,20.5359,20.5722,20.4089,20.4996,1626800.0
2015-05-18 10:00:00,22.6,22.61,22.28,22.29,1304000.0,20.4996,20.5087,20.2093,20.2184,1304000.0
2015-05-18 10:30:00,22.3,22.53,22.3,22.53,842600.0,20.2275,20.4361,20.2275,20.4361,842600.0
2015-05-18 11:00:00,22.52,22.54,22.22,22.23,772000.0,20.427,20.4452,20.1549,20.164,772000.0
2015-05-18 11:30:00,22.22,22.25,22.11,22.23,706600.0,20.1549,20.1821,20.0551,20.164,706600.0
2015-05-18 12:00:00,22.23,22.25,22.13,22.18,449400.0,20.164,20.1821,20.0733,20.1186,449400.0
2015-05-18 12:30:00,22.19,22.21,22.08,22.14,599000.0,20.1277,20.1458,20.0279,20.0823,599000.0
2015-05-18 13:00:00,22.14,22.19,22.1,22.17,701500.0,20.0823,20.1277,20.0461,20.1096,701500.0
2015-05-18 13:30:00,22.18,22.2,22.1,22.15,408000.0,20.1186,20.1368,20.0461,20.0914,408000.0
2015-05-18 14:00:00,22.14,22.17,22.08,22.08,624700.0,20.0823,20.1096,20.0279,20.0279,624700.0
2015-05-18 14:30:00,22.09,22.16,22.04,22.13,843800.0,20.037,20.1005,19.9916,20.0733,843800.0
2015-05-18 15:00:00,22.13,22.19,22.12,22.14,711200.0,20.0733,20.1277,20.0642,20.0823,711200.0
2015-05-18 15:30:00,22.15,22.19,22.12,22.14,1795500.0,20.0914,20.1277,20.0642,20.0823,1795500.0
2015-05-19 09:30:00,21.72,21.85,21.52,21.71,2725100.0,19.7014,19.8193,19.52,19.6923,2725100.0
2015-05-19 10:00:00,21.71,21.76,21.53,21.59,2115800.0,19.6923,19.7377,19.529,19.5835,2115800.0
2015-05-19 10:30:00,21.59,21.64,21.49,21.5,2559300.0,19.5835,19.6288,19.4928,19.5018,2559300.0
2015-05-19 11:00:00,21.5,21.51,21.42,21.5,1697400.0,19.5018,19.5109,19.4293,19.5018,1697400.0
2015-05-19 11:30:00,21.49,21.5,21.35,21.39,1053100.0,19.4928,19.5018,19.3658,19.402,1053100.0
2015-05-19 12:00:00,21.4,21.42,21.2,21.21,1129900.0,19.4111,19.4293,19.2297,19.2388,1129900.0
2015-05-19 12:30:00,21.22,21.27,21.2,21.2,918800.0,19.2478,19.2932,19.2297,19.2297,918800.0
2015-05-19 13:00:00,21.2,21.41,21.2,21.36,998800.0,19.2297,19.4202,19.2297,19.3748,998800.0
2015-05-19 13:30:00,21.36,21.5,21.34,21.41,1453000.0,19.3748,19.5018,19.3567,19.4202,1453000.0
2015-05-19 14:00:00,21.42,21.47,21.34,21.39,1126700.0,19.4293,19.4746,19.3567,19.402,1126700.0
2015-05-19 14:30:00,21.38,21.4,21.25,21.3,1391000.0,19.393,19.4111,19.2751,19.3204,1391000.0
2015-05-19 15:00:00,21.31,21.35,21.2,21.35,1214900.0,19.3295,19.3658,19.2297,19.3658,1214900.0
2015-05-19 15:30:00,21.35,21.36,21.24,21.28,2392800.0,19.3658,19.3748,19.266,19.3023,2392800.0
2015-05-20 09:30:00,21.38,21.38,21.07,21.23,1748400.0,19.393,19.393,19.1118,19.2569,1748400.0
2015-05-20 10:00:00,21.24,21.32,21.17,21.22,826900.0,19.266,19.3386,19.2025,19.2478,826900.0
2015-05-20 10:30:00,21.23,21.27,21.04,21.05,902400.0,19.2569,19.2932,19.0846,19.0936,902400.0
2015-05-20 11:00:00,21.04,21.06,20.88,20.98,1117000.0,19.0846,19.1027,18.9394,19.0302,1117000.0
2015-05-20 11:30:00,20.99,21.12,20.96,21.05,718900.0,19.0392,19.1571,19.012,19.0936,718900.0
2015-05-20 12:00:00,21.05,21.26,21.05,21.21,706500.0,19.0936,19.2841,19.0936,19.2388,706500.0
2015-05-20 12:30:00,21.21,21.23,21.18,21.2,330000.0,19.2388,19.2569,19.2116,19.2297,330000.0
2015-05-20 13:00:00,21.19,21.22,21.16,21.17,324100.0,19.2206,19.2478,19.1934,19.2025,324100.0
2015-05-20 13:30:00,21.18,21.19,21.1,21.19,714100.0,19.2116,19.2206,19.139,19.2206,714100.0
2015-05-20 14:00:00,21.19,21.28,21.17,21.26,1050200.0,19.2206,19.3023,19.2025,19.2841,1050200.0
2015-05-20 14:30:00,21.26,21.27,21.15,21.2,822500.0,19.2841,19.2932,19.1844,19.2297,822500.0
2015-05-20 15:00:00,21.2,21.25,21.13,21.17,725100.0,19.2297,19.2751,19.1662,19.2025,725100.0
2015-05-20 15:30:00,21.17,21.2,21.06,21.08,1753700.0,19.2025,19.2297,19.1027,19.1209,1753700.0
2015-05-21 09:30:00,21.2,21.24,20.85,20.98,2458500.0,19.2297,19.266,18.9122,19.0302,2458500.0
2015-05-21 10:00:00,20.97,21.06,20.89,20.98,1604400.0,19.0211,19.1027,18.9485,19.0302,1604400.0
2015-05-21 10:30:00,20.98,21.16,20.95,21.11,735400.0,19.0302,19.1934,19.0029,19.1481,735400.0
2015-05-21 11:00:00,21.11,21.16,21.05,21.14,1158600.0,19.1481,19.1934,19.0936,19.1753,1158600.0
2015-05-21 11:30:00,21.14,21.34,21.14,21.34,1102700.0,19.1753,19.3567,19.1753,19.3567,1102700.0
2015-05-21 12:00:00,21.34,21.52,21.29,21.5,901500.0,19.3567,19.52,19.3113,19.5018,901500.0
2015-05-21 12:30:00,21.49,21.56,21.33,21.35,1502800.0,19.4928,19.5562,19.3476,19.3658,1502800.0
2015-05-21 13:00:00,21.35,21.36,21.2,21.25,996400.0,19.3658,19.3748,19.2297,19.2751,996400.0
2015-05-21 13:30:00,21.25,21.31,21.2,21.31,788100.0,19.2751,19.3295,19.2297,19.3295,788100.0
2015-05-21 14:00:00,21.31,21.39,21.3,21.36,763200.0,19.3295,19.402,19.3204,19.3748,763200.0
2015-05-21 14:30:00,21.37,21.42,21.32,21.32,796600.0,19.3839,19.4293,19.3386,19.3386,796600.0
2015-05-21 15:00:00,21.32,21.37,21.27,21.36,1159200.0,19.3386,19.3839,19.2932,19.3748,1159200.0
2015-05-21 15:30:00,21.36,21.4,21.32,21.36,1780900.0,19.3748,19.4111,19.3386,19.3748,1780900.0
2015-05-22 09:30:00,21.19,21.3,21.05,21.21,1643300.0,19.2206,19.3204,19.0936,19.2388,1643300.0
2015-05-22 10:00:00,21.21,21.22,21.05,21.06,1454600.0,19.2388,19.2478,19.0936,19.1027,1454600.0
2015-05-22 10:30:00,21.06,21.1,20.95,21.0,1109500.0,19.1027,19.139,19.0029,19.0483,1109500.0
2015-05-22 11:00:00,21.0,21.04,20.92,20.98,905500.0,19.0483,19.0846,18.9757,19.0302,905500.0
2015-05-22 11:30:00,20.98,20.99,20.93,20.93,516700.0,19.0302,19.0392,18.9848,18.9848,516700.0
2015-05-22 12:00:00,20.94,21.01,20.9,21.0,689900.0,18.9939,19.0574,18.9576,19.0483,689900.0
2015-05-22 12:30:00,20.99,21.03,20.96,21.02,471300.0,19.0392,19.0755,19.012,19.0664,471300.0
2015-05-22 13:00:00,21.02,21.08,20.97,20.99,721000.0,19.0664,19.1209,19.0211,19.0392,721000.0
2015-05-22 13:30:00,20.99,21.13,20.99,21.11,476000.0,19.0392,19.1662,19.0392,19.1481,476000.0
2015-05-22 14:00:00,21.11,21.13,21.04,21.06,626900.0,19.1481,19.1662,19.0846,19.1027,626900.0
2015-05-22 14:30:00,21.07,21.11,21.0,21.07,581400.0,19.1118,19.1481,19.0483,19.1118,581400.0
2015-05-22 15:00:00,21.07,21.14,21.05,21.05,574000.0,19.1118,19.1753,19.0936,19.0936,574000.0
2015-05-22 15:30:00,21.05,21.09,20.99,21.0,1448400.0,19.0936,19.1299,19.0392,19.0483,1448400.0
2015-05-26 09:30:00,20.7,20.75,20.51,20.63,1598000.0,18.7762,18.8215,18.6038,18.7127,1598000.0
2015-05-26 10:00:00,20.63,20.63,20.2,20.21,1581800.0,18.7127,18.7127,18.3226,18.3317,1581800.0
2015-05-26 10:30:00,20.21,20.32,20.16,20.28,698700.0,18.3317,18.4315,18.2864,18.3952,698700.0
2015-05-26 11:00:00,20.28,20.36,20.25,20.35,742100.0,18.3952,18.4678,18.368,18.4587,742100.0
2015-05-26 11:30:00,20.35,20.39,20.25,20.25,655900.0,18.4587,18.495,18.368,18.368,655900.0
2015-05-26 12:00:00,20.26,20.29,20.24,20.25,476200.0,18.3771,18.4043,18.3589,18.368,476200.0
2015-05-26 12:30:00,20.25,20.27,20.13,20.13,884800.0,18.368,18.3861,18.2592,18.2592,884800.0
2015-05-26 13:00:00,20.13,20.16,19.89,20.03,2703400.0,18.2592,18.2864,18.0415,18.1684,2703400.0
2015-05-26 13:30:00,20.03,20.09,19.95,20.03,988100.0,18.1684,18.2229,18.0959,18.1684,988100.0
2015-05-26 14:00:00,20.03,20.09,19.96,20.01,867500.0,18.1684,18.2229,18.105,18.1503,867500.0
2015-05-26 14:30:00,20.01,20.3,19.9,19.9,934100.0,18.1503,18.4134,18.0505,18.0505,934100.0
2015-05-26 15:00:00,19.9,20.07,19.87,20.03,2927900.0,18.0505,18.2047,18.0233,18.1684,2927900.0
2015-05-26 15:30:00,20.04,20.13,20.0,20.08,2877200.0,18.1775,18.2592,18.1412,18.2138,2877200.0
2015-05-27 09:30:00,20.03,20.36,19.9,20.27,2285500.0,18.1684,18.4678,18.0505,18.3861,2285500.0
2015-05-27 10:00:00,20.26,20.34,20.2,20.23,1135900.0,18.3771,18.4496,18.3226,18.3499,1135900.0
2015-05-27 10:30:00,20.23,20.25,20.05,20.05,1173500.0,18.3499,18.368,18.1866,18.1866,1173500.0
2015-05-27 11:00:00,20.05,20.11,19.95,20.02,1036200.0,18.1866,18.241,18.0959,18.1594,1036200.0
2015-05-27 11:30:00,20.02,20.05,19.9,20.0,1242700.0,18.1594,18.1866,18.0505,18.1412,1242700.0
2015-05-27 12:00:00,20.0,20.05,19.91,20.03,823100.0,18.1412,18.1866,18.0596,18.1684,823100.0
2015-05-27 12:30:00,20.03,20.03,19.95,19.99,658000.0,18.1684,18.1684,18.0959,18.1322,658000.0
2015-05-27 13:00:00,20.0,20.05,19.99,20.01,545600.0,18.1412,18.1866,18.1322,18.1503,545600.0
2015-05-27 13:30:00,20.0,20.11,20.0,20.1,654200.0,18.1412,18.241,18.1412,18.2319,654200.0
2015-05-27 14:00:00,20.1,20.19,20.04,20.17,748500.0,18.2319,18.3136,18.1775,18.2954,748500.0
2015-05-27 14:30:00,20.17,20.19,20.08,20.12,540000.0,18.2954,18.3136,18.2138,18.2501,540000.0
2015-05-27 15:00:00,20.12,20.14,20.08,20.11,636300.0,18.2501,18.2682,18.2138,18.241,636300.0
2015-05-27 15:30:00,20.1,20.17,20.07,20.14,1359500.0,18.2319,18.2954,18.2047,18.2682,1359500.0
2015-05-28 09:30:00,20.07,20.08,19.81,19.84,1245900.0,18.2047,18.2138,17.9689,17.9961,1245900.0
2015-05-28 10:00:00,19.84,19.94,19.76,19.85,755200.0,17.9961,18.0868,17.9235,18.0052,755200.0
2015-05-28 10:30:00,19.84,19.89,19.72,19.84,996600.0,17.9961,18.0415,17.8873,17.9961,996600.0
2015-05-28 11:00:00,19.84,20.03,19.84,19.98,769500.0,17.9961,18.1684,17.9961,18.1231,769500.0
2015-05-28 11:30:00,19.98,20.11,19.97,20.07,625400.0,18.1231,18.241,18.114,18.2047,625400.0
2015-05-28 12:00:00,20.07,20.09,19.99,20.04,450800.0,18.2047,18.2229,18.1322,18.1775,450800.0
2015-05-28 12:30:00,20.04,20.05,19.88,20.0,786500.0,18.1775,18.1866,18.0324,18.1412,786500.0
2015-05-28 13:00:00,19.99,20.11,19.99,20.09,708900.0,18.1322,18.241,18.1322,18.2229,708900.0
2015-05-28 13:30:00,20.08,20.13,20.03,20.07,625500.0,18.2138,18.2592,18.1684,18.2047,625500.0
2015-05-28 14:00:00,20.07,20.08,19.97,20.04,688800.0,18.2047,18.2138,18.114,18.1775,688800.0
2015-05-28 14:30:00,20.05,20.13,20.04,20.13,474700.0,18.1866,18.2592,18.1775,18.2592,474700.0
2015-05-28 15:00:00,20.13,20.16,20.09,20.11,696100.0,18.2592,18.2864,18.2229,18.241,696100.0
2015-05-28 15:30:00,20.11,20.24,20.1,20.16,1959300.0,18.241,18.3589,18.2319,18.2864,1959300.0
2015-05-29 09:30:00,20.05,20.07,19.92,19.93,1297500.0,18.1866,18.2047,18.0687,18.0777,1297500.0
2015-05-29 10:00:00,19.93,20.03,19.88,19.94,667400.0,18.0777,18.1684,18.0324,18.0868,667400.0
2015-05-29 10:30:00,19.94,19.94,19.73,19.87,1063600.0,18.0868,18.0868,17.8963,18.0233,1063600.0
2015-05-29 11:00:00,19.87,19.91,19.72,19.73,873200.0,18.0233,18.0596,17.8873,17.8963,873200.0
2015-05-29 11:30:00,19.73,19.83,19.69,19.8,819000.0,17.8963,17.987,17.86,17.9598,819000.0
2015-05-29 12:00:00,19.81,19.81,19.72,19.8,506300.0,17.9689,17.9689,17.8873,17.9598,506300.0
2015-05-29 12:30:00,19.8,19.83,19.76,19.81,468000.0,17.9598,17.987,17.9235,17.9689,468000.0
2015-05-29 13:00:00,19.81,19.87,19.8,19.82,423200.0,17.9689,18.0233,17.9598,17.978,423200.0
2015-05-29 13:30:00,19.82,19.86,19.72,19.76,598200.0,17.978,18.0142,17.8873,17.9235,598200.0
2015-05-29 14:00:00,19.76,19.8,19.72,19.77,452800.0,17.9235,17.9598,17.8873,17.9326,452800.0
2015-05-29 14:30:00,19.77,19.84,19.75,19.83,475500.0,17.9326,17.9961,17.9145,17.987,475500.0
2015-05-29 15:00:00,19.82,19.82,19.7,19.7,797000.0,17.978,17.978,17.8691,17.8691,797000.0
2015-05-29 15:30:00,19.7,19.74,19.65,19.66,2351900.0,17.8691,17.9054,17.8238,17.8328,2351900.0
2015-06-01 09:30:00,19.75,19.75,19.52,19.69,1460942.0,17.9145,17.9145,17.7058,17.86,1460942.0
2015-06-01 10:00:00,19.69,19.74,19.4,19.46,1117047.0,17.86,17.9054,17.597,17.6514,1117047.0
2015-06-01 10:30:00,19.46,19.48,19.37,19.45,814829.0,17.6514,17.6696,17.5698,17.6423,814829.0
2015-06-01 11:00:00,19.45,19.48,19.31,19.32,858282.0,17.6423,17.6696,17.5154,17.5244,858282.0
2015-06-01 11:30:00,19.32,19.36,19.3,19.33,364079.0,17.5244,17.5607,17.5063,17.5335,364079.0
2015-06-01 12:00:00,19.34,19.48,19.33,19.45,432773.0,17.5426,17.6696,17.5335,17.6423,432773.0
2015-06-01 12:30:00,19.45,19.47,19.39,19.43,314054.0,17.6423,17.6605,17.5879,17.6242,314054.0
2015-06-01 13:00:00,19.43,19.45,19.38,19.42,415329.0,17.6242,17.6423,17.5789,17.6151,415329.0
2015-06-01 13:30:00,19.42,19.47,19.4,19.46,621534.0,17.6151,17.6605,17.597,17.6514,621534.0
2015-06-01 14:00:00,19.46,19.47,19.34,19.35,654041.0,17.6514,17.6605,17.5426,17.5516,654041.0
2015-06-01 14:30:00,19.36,19.41,19.35,19.41,440546.0,17.5607,17.6061,17.5516,17.6061,440546.0
2015-06-01 15:00:00,19.41,19.43,19.35,19.35,516100.0,17.6061,17.6242,17.5516,17.5516,516100.0
2015-06-01 15:30:00,19.36,19.37,19.32,19.34,1716724.0,17.5607,17.5698,17.5244,17.5426,1716724.0
2015-06-02 09:30:00,19.52,20.09,19.51,19.95,2167218.0,17.7058,18.2229,17.6968,18.0959,2167218.0
2015-06-02 10:00:00,19.95,20.55,19.94,20.48,2757076.0,18.0959,18.6401,18.0868,18.5766,2757076.0
2015-06-02 10:30:00,20.48,20.55,20.39,20.43,1023696.0,18.5766,18.6401,18.495,18.5313,1023696.0
2015-06-02 11:00:00,20.43,20.47,20.26,20.34,706959.0,18.5313,18.5676,18.3771,18.4496,706959.0
2015-06-02 11:30:00,20.34,20.55,20.34,20.51,562129.0,18.4496,18.6401,18.4496,18.6038,562129.0
2015-06-02 12:00:00,20.51,20.68,20.47,20.64,773524.0,18.6038,18.758,18.5676,18.7218,773524.0
2015-06-02 12:30:00,20.64,20.64,20.45,20.47,599451.0,18.7218,18.7218,18.5494,18.5676,599451.0
2015-06-02 13:00:00,20.47,20.68,20.46,20.66,679821.0,18.5676,18.758,18.5585,18.7399,679821.0
2015-06-02 13:30:00,20.67,20.68,20.51,20.56,675616.0,18.749,18.758,18.6038,18.6492,675616.0
2015-06-02 14:00:00,20.55,20.59,20.45,20.45,710380.0,18.6401,18.6764,18.5494,18.5494,710380.0
2015-06-02 14:30:00,20.45,20.62,20.45,20.62,788315.0,18.5494,18.7036,18.5494,18.7036,788315.0
2015-06-02 15:00:00,20.62,20.63,20.42,20.45,1133292.0,18.7036,18.7127,18.5222,18.5494,1133292.0
2015-06-02 15:30:00,20.45,20.52,20.42,20.46,2312458.0,18.5494,18.6129,18.5222,18.5585,2312458.0
2015-06-03 09:30:00,20.46,20.46,20.1,20.3,1388338.0,18.5585,18.5585,18.2319,18.4134,1388338.0
2015-06-03 10:00:00,20.3,20.61,20.3,20.49,1074877.0,18.4134,18.6945,18.4134,18.5857,1074877.0
2015-06-03 10:30:00,20.49,20.65,20.47,20.49,1507247.0,18.5857,18.7308,18.5676,18.5857,1507247.0
2015-06-03 11:00:00,20.49,20.55,20.26,20.26,929239.0,18.5857,18.6401,18.3771,18.3771,929239.0
2015-06-03 11:30:00,20.26,20.29,20.03,20.11,860312.0,18.3771,18.4043,18.1684,18.241,860312.0
2015-06-03 12:00:00,20.11,20.13,19.91,19.96,813253.0,18.241,18.2592,18.0596,18.105,813253.0
2015-06-03 12:30:00,19.96,19.98,19.8,19.88,832257.0,18.105,18.1231,17.9598,18.0324,832257.0
2015-06-03 13:00:00,19.88,20.01,19.87,20.01,578072.0,18.0324,18.1503,18.0233,18.1503,578072.0
2015-06-03 13:30:00,20.01,20.06,19.99,20.05,533704.0,18.1503,18.1957,18.1322,18.1866,533704.0
2015-06-03 14:00:00,20.06,20.11,20.0,20.03,467321.0,18.1957,18.241,18.1412,18.1684,467321.0
2015-06-03 14:30:00,20.03,20.09,19.87,19.88,733009.0,18.1684,18.2229,18.0233,18.0324,733009.0
2015-06-03 15:00:00,19.87,19.94,19.81,19.86,917786.0,18.0233,18.0868,17.9689,18.0142,917786.0
2015-06-03 15:30:00,19.86,19.92,19.81,19.87,2677204.0,18.0142,18.0687,17.9689,18.0233,2677204.0
2015-06-04 09:30:00,19.65,19.7,19.42,19.53,1904149.0,17.8238,17.8691,17.6151,17.7149,1904149.0
2015-06-04 10:00:00,19.52,19.63,19.51,19.54,810766.0,17.7058,17.8056,17.6968,17.724,810766.0
2015-06-04 10:30:00,19.53,19.59,19.45,19.47,807203.0,17.7149,17.7693,17.6423,17.6605,807203.0
2015-06-04 11:00:00,19.46,19.64,19.4,19.6,1219952.0,17.6514,17.8147,17.597,17.7784,1219952.0
2015-06-04 11:30:00,19.6,19.66,19.56,19.6,979886.0,17.7784,17.8328,17.7421,17.7784,979886.0
2015-06-04 12:00:00,19.59,19.64,19.58,19.59,669864.0,17.7693,17.8147,17.7603,17.7693,669864.0
2015-06-04 12:30:00,19.59,19.64,19.56,19.59,890658.0,17.7693,17.8147,17.7421,17.7693,890658.0
2015-06-04 13:00:00,19.59,19.59,19.49,19.5,974543.0,17.7693,17.7693,17.6786,17.6877,974543.0
2015-06-04 13:30:00,19.5,19.52,19.46,19.48,997245.0,17.6877,17.7058,17.6514,17.6696,997245.0
2015-06-04 14:00:00,19.47,19.6,19.46,19.59,766000.0,17.6605,17.7784,17.6514,17.7693,766000.0
2015-06-04 14:30:00,19.6,19.6,19.51,19.53,402075.0,17.7784,17.7784,17.6968,17.7149,402075.0
2015-06-04 15:00:00,19.53,19.55,19.47,19.5,556346.0,17.7149,17.7331,17.6605,17.6877,556346.0
2015-06-04 15:30:00,19.5,19.53,19.47,19.53,1660777.0,17.6877,17.7149,17.6605,17.7149,1660777.0
2015-06-05 09:30:00,19.36,19.59,19.26,19.58,1230563.0,17.5607,17.7693,17.47,17.7603,1230563.0
2015-06-05 10:00:00,19.58,19.76,19.53,19.66,961231.0,17.7603,17.9235,17.7149,17.8328,961231.0
2015-06-05 10:30:00,19.66,19.68,19.43,19.46,718769.0,17.8328,17.851,17.6242,17.6514,718769.0
2015-06-05 11:00:00,19.46,19.5,19.35,19.43,798273.0,17.6514,17.6877,17.5516,17.6242,798273.0
2015-06-05 11:30:00,19.42,19.44,19.39,19.42,543871.0,17.6151,17.6333,17.5879,17.6151,543871.0
2015-06-05 12:00:00,19.42,19.54,19.42,19.44,468262.0,17.6151,17.724,17.6151,17.6333,468262.0
2015-06-05 12:30:00,19.44,19.57,19.41,19.57,442781.0,17.6333,17.7512,17.6061,17.7512,442781.0
2015-06-05 13:00:00,19.57,19.57,19.51,19.53,350559.0,17.7512,17.7512,17.6968,17.7149,350559.0
2015-06-05 13:30:00,19.53,19.56,19.51,19.54,542090.0,17.7149,17.7421,17.6968,17.724,542090.0
2015-06-05 14:00:00,19.53,19.6,19.52,19.58,534204.0,17.7149,17.7784,17.7058,17.7603,534204.0
2015-06-05 14:30:00,19.59,19.65,19.57,19.64,864641.0,17.7693,17.8238,17.7512,17.8147,864641.0
2015-06-05 15:00:00,19.63,19.7,19.61,19.62,829593.0,17.8056,17.8691,17.7875,17.7965,829593.0
2015-06-05 15:30:00,19.62,19.66,19.61,19.64,1790973.0,17.7965,17.8328,17.7875,17.8147,1790973.0
2015-06-08 09:30:00,19.87,19.9,19.63,19.69,1207910.0,18.0233,18.0505,17.8056,17.86,1207910.0
2015-06-08 10:00:00,19.69,19.69,19.42,19.45,1031992.0,17.86,17.86,17.6151,17.6423,1031992.0
2015-06-08 10:30:00,19.45,19.47,19.31,19.38,784881.0,17.6423,17.6605,17.5154,17.5789,784881.0
2015-06-08 11:00:00,19.37,19.4,19.32,19.36,569566.0,17.5698,17.597,17.5244,17.5607,569566.0
2015-06-08 11:30:00,19.36,19.43,19.33,19.35,487174.0,17.5607,17.6242,17.5335,17.5516,487174.0
2015-06-08 12:00:00,19.35,19.39,19.31,19.32,403129.0,17.5516,17.5879,17.5154,17.5244,403129.0
2015-06-08 12:30:00,19.32,19.33,19.28,19.32,720712.0,17.5244,17.5335,17.4881,17.5244,720712.0
2015-06-08 13:00:00,19.32,19.4,19.3,19.35,615867.0,17.5244,17.597,17.5063,17.5516,615867.0
2015-06-08 13:30:00,19.36,19.41,19.31,19.35,489324.0,17.5607,17.6061,17.5154,17.5516,489324.0
2015-06-08 14:00:00,19.36,19.36,19.3,19.31,472324.0,17.5607,17.5607,17.5063,17.5154,472324.0
2015-06-08 14:30:00,19.31,19.47,19.31,19.46,719996.0,17.5154,17.6605,17.5154,17.6514,719996.0
2015-06-08 15:00:00,19.46,19.5,19.43,19.49,956926.0,17.6514,17.6877,17.6242,17.6786,956926.0
2015-06-08 15:30:00,19.48,19.49,19.39,19.42,1503747.0,17.6696,17.6786,17.5879,17.6151,1503747.0
2015-06-09 09:30:00,19.6,19.88,19.53,19.69,1732273.0,17.7784,18.0324,17.7149,17.86,1732273.0
2015-06-09 10:00:00,19.69,19.94,19.68,19.94,1467390.0,17.86,18.0868,17.851,18.0868,1467390.0
2015-06-09 10:30:00,19.94,20.02,19.88,19.96,1195784.0,18.0868,18.1594,18.0324,18.105,1195784.0
2015-06-09 11:00:00,19.96,20.14,19.95,20.14,1099250.0,18.105,18.2682,18.0959,18.2682,1099250.0
2015-06-09 11:30:00,20.13,20.19,20.1,20.19,747516.0,18.2592,18.3136,18.2319,18.3136,747516.0
2015-06-09 12:00:00,20.18,20.22,20.0,20.01,1004899.0,18.3045,18.3408,18.1412,18.1503,1004899.0
2015-06-09 12:30:00,20.0,20.04,19.92,19.92,562902.0,18.1412,18.1775,18.0687,18.0687,562902.0
2015-06-09 13:00:00,19.92,20.07,19.92,20.05,709318.0,18.0687,18.2047,18.0687,18.1866,709318.0
2015-06-09 13:30:00,20.05,20.08,19.92,19.92,405289.0,18.1866,18.2138,18.0687,18.0687,405289.0
2015-06-09 14:00:00,19.93,19.99,19.91,19.96,437281.0,18.0777,18.1322,18.0596,18.105,437281.0
2015-06-09 14:30:00,19.96,20.01,19.94,19.98,672486.0,18.105,18.1503,18.0868,18.1231,672486.0
2015-06-09 15:00:00,19.98,20.02,19.94,19.97,967094.0,18.1231,18.1594,18.0868,18.114,967094.0
2015-06-09 15:30:00,19.97,20.07,19.91,20.02,2632485.0,18.114,18.2047,18.0596,18.1594,2632485.0
2015-06-10 09:30:00,20.54,20.74,20.5,20.67,2239898.0,18.631,18.8125,18.5948,18.749,2239898.0
2015-06-10 10:00:00,20.67,20.78,20.63,20.69,1148607.0,18.749,18.8487,18.7127,18.7671,1148607.0
2015-06-10 10:30:00,20.7,20.72,20.59,20.64,1173458.0,18.7762,18.7943,18.6764,18.7218,1173458.0
2015-06-10 11:00:00,20.63,20.77,20.63,20.69,788760.0,18.7127,18.8397,18.7127,18.7671,788760.0
2015-06-10 11:30:00,20.69,20.7,20.56,20.63,632848.0,18.7671,18.7762,18.6492,18.7127,632848.0
2015-06-10 12:00:00,20.62,20.64,20.5,20.62,726604.0,18.7036,18.7218,18.5948,18.7036,726604.0
2015-06-10 12:30:00,20.62,20.77,20.61,20.74,910329.0,18.7036,18.8397,18.6945,18.8125,910329.0
2015-06-10 13:00:00,20.73,20.76,20.56,20.67,735629.0,18.8034,18.8306,18.6492,18.749,735629.0
2015-06-10 13:30:00,20.67,20.67,20.51,20.54,576116.0,18.749,18.749,18.6038,18.631,576116.0
2015-06-10 14:00:00,20.54,20.58,20.45,20.53,681701.0,18.631,18.6673,18.5494,18.622,681701.0
2015-06-10 14:30:00,20.53,20.54,20.46,20.51,855657.0,18.622,18.631,18.5585,18.6038,855657.0
2015-06-10 15:00:00,20.5,20.58,20.48,20.57,1155105.0,18.5948,18.6673,18.5766,18.6583,1155105.0
2015-06-10 15:30:00,20.57,20.6,20.47,20.55,2568394.0,18.6583,18.6855,18.5676,18.6401,2568394.0
2015-06-11 09:30:00,20.36,20.4,20.05,20.07,1272435.0,18.4678,18.5041,18.1866,18.2047,1272435.0
2015-06-11 10:00:00,20.07,20.17,20.05,20.1,746368.0,18.2047,18.2954,18.1866,18.2319,746368.0
2015-06-11 10:30:00,20.11,20.12,19.83,19.84,1203177.0,18.241,18.2501,17.987,17.9961,1203177.0
2015-06-11 11:00:00,19.83,19.95,19.8,19.89,1158351.0,17.987,18.0959,17.9598,18.0415,1158351.0
2015-06-11 11:30:00,19.89,19.96,19.88,19.95,499880.0,18.0415,18.105,18.0324,18.0959,499880.0
2015-06-11 12:00:00,19.95,19.98,19.86,19.98,891742.0,18.0959,18.1231,18.0142,18.1231,891742.0
2015-06-11 12:30:00,19.98,20.04,19.91,19.92,708272.0,18.1231,18.1775,18.0596,18.0687,708272.0
2015-06-11 13:00:00,19.93,19.97,19.9,19.9,437966.0,18.0777,18.114,18.0505,18.0505,437966.0
2015-06-11 13:30:00,19.91,19.97,19.9,19.93,598367.0,18.0596,18.114,18.0505,18.0777,598367.0
2015-06-11 14:00:00,19.93,19.94,19.9,19.93,555508.0,18.0777,18.0868,18.0505,18.0777,555508.0
2015-06-11 14:30:00,19.92,19.97,19.9,19.91,509836.0,18.0687,18.114,18.0505,18.0596,509836.0
2015-06-11 15:00:00,19.92,19.96,19.9,19.92,552749.0,18.0687,18.105,18.0505,18.0687,552749.0
2015-06-11 15:30:00,19.93,19.98,19.89,19.94,1992216.0,18.0777,18.1231,18.0415,18.0868,1992216.0
2015-06-12 09:30:00,19.85,19.87,19.7,19.8,1076225.0,18.0052,18.0233,17.8691,17.9598,1076225.0
2015-06-12 10:00:00,19.8,19.82,19.64,19.66,913547.0,17.9598,17.978,17.8147,17.8328,913547.0
2015-06-12 10:30:00,19.66,19.68,19.61,19.65,471921.0,17.8328,17.851,17.7875,17.8238,471921.0
2015-06-12 11:00:00,19.65,19.79,19.64,19.7,542695.0,17.8238,17.9507,17.8147,17.8691,542695.0
2015-06-12 11:30:00,19.71,19.72,19.61,19.65,578873.0,17.8782,17.8873,17.7875,17.8238,578873.0
2015-06-12 12:00:00,19.66,19.72,19.64,19.64,464626.0,17.8328,17.8873,17.8147,17.8147,464626.0
2015-06-12 12:30:00,19.64,19.65,19.54,19.61,558284.0,17.8147,17.8238,17.724,17.7875,558284.0
2015-06-12 13:00:00,19.61,19.61,19.52,19.57,254707.0,17.7875,17.7875,17.7058,17.7512,254707.0
2015-06-12 13:30:00,19.57,19.75,19.57,19.72,905127.0,17.7512,17.9145,17.7512,17.8873,905127.0
2015-06-12 14:00:00,19.72,19.79,19.71,19.76,483089.0,17.8873,17.9507,17.8782,17.9235,483089.0
2015-06-12 14:30:00,19.76,19.81,19.72,19.77,402268.0,17.9235,17.9689,17.8873,17.9326,402268.0
2015-06-12 15:00:00,19.78,19.8,19.72,19.8,707682.0,17.9417,17.9598,17.8873,17.9598,707682.0
2015-06-12 15:30:00,19.8,19.84,19.79,19.83,1231110.0,17.9598,17.9961,17.9507,17.987,1231110.0
2015-06-15 09:30:00,19.43,19.63,19.42,19.57,1172584.0,17.6242,17.8056,17.6151,17.7512,1172584.0
2015-06-15 10:00:00,19.56,19.69,19.51,19.66,599016.0,17.7421,17.86,17.6968,17.8328,599016.0
2015-06-15 10:30:00,19.67,19.72,19.58,19.68,599500.0,17.8419,17.8873,17.7603,17.851,599500.0
2015-06-15 11:00:00,19.68,19.82,19.67,19.7,636460.0,17.851,17.978,17.8419,17.8691,636460.0
2015-06-15 11:30:00,19.7,19.93,19.69,19.84,825406.0,17.8691,18.0777,17.86,17.9961,825406.0
2015-06-15 12:00:00,19.84,19.85,19.78,19.82,450781.0,17.9961,18.0052,17.9417,17.978,450781.0
2015-06-15 12:30:00,19.82,19.95,19.81,19.92,625414.0,17.978,18.0959,17.9689,18.0687,625414.0
2015-06-15 13:00:00,19.93,19.94,19.83,19.86,434965.0,18.0777,18.0868,17.987,18.0142,434965.0
2015-06-15 13:30:00,19.85,19.86,19.69,19.75,753443.0,18.0052,18.0142,17.86,17.9145,753443.0
2015-06-15 14:00:00,19.74,19.78,19.64,19.67,359564.0,17.9054,17.9417,17.8147,17.8419,359564.0
2015-06-15 14:30:00,19.67,19.69,19.6,19.67,411498.0,17.8419,17.86,17.7784,17.8419,411498.0
2015-06-15 15:00:00,19.67,19.67,19.61,19.63,396686.0,17.8419,17.8419,17.7875,17.8056,396686.0
2015-06-15 15:30:00,19.63,19.65,19.58,19.59,1736092.0,17.8056,17.8238,17.7603,17.7693,1736092.0
2015-06-16 09:30:00,19.56,19.57,19.31,19.56,1231952.0,17.7421,17.7512,17.5154,17.7421,1231952.0
2015-06-16 10:00:00,19.55,19.64,19.55,19.62,706635.0,17.7331,17.8147,17.7331,17.7965,706635.0
2015-06-16 10:30:00,19.62,19.73,19.61,19.71,1203427.0,17.7965,17.8963,17.7875,17.8782,1203427.0
2015-06-16 11:00:00,19.71,19.76,19.66,19.69,619894.0,17.8782,17.9235,17.8328,17.86,619894.0
2015-06-16 11:30:00,19.69,19.73,19.66,19.67,562131.0,17.86,17.8963,17.8328,17.8419,562131.0
2015-06-16 12:00:00,19.68,19.73,19.65,19.69,491631.0,17.851,17.8963,17.8238,17.86,491631.0
2015-06-16 12:30:00,19.69,19.76,19.68,19.76,618825.0,17.86,17.9235,17.851,17.9235,618825.0
2015-06-16 13:00:00,19.75,19.78,19.71,19.76,400092.0,17.9145,17.9417,17.8782,17.9235,400092.0
2015-06-16 13:30:00,19.76,19.87,19.75,19.85,1031005.0,17.9235,18.0233,17.9145,18.0052,1031005.0
2015-06-16 14:00:00,19.85,19.93,19.82,19.83,575492.0,18.0052,18.0777,17.978,17.987,575492.0
2015-06-16 14:30:00,19.83,19.87,19.8,19.83,532250.0,17.987,18.0233,17.9598,17.987,532250.0
2015-06-16 15:00:00,19.84,19.84,19.79,19.84,324118.0,17.9961,17.9961,17.9507,17.9961,324118.0
2015-06-16 15:30:00,19.84,19.85,19.77,19.79,1183932.0,17.9961,18.0052,17.9326,17.9507,1183932.0
2015-06-17 09:30:00,19.96,20.0,19.84,19.92,893163.0,18.105,18.1412,17.9961,18.0687,893163.0
2015-06-17 10:00:00,19.92,20.0,19.8,19.91,600502.0,18.0687,18.1412,17.9598,18.0596,600502.0
2015-06-17 10:30:00,19.91,19.91,19.65,19.66,599213.0,18.0596,18.0596,17.8238,17.8328,599213.0
2015-06-17 11:00:00,19.67,19.75,19.61,19.65,474076.0,17.8419,17.9145,17.7875,17.8238,474076.0
2015-06-17 11:30:00,19.65,19.69,19.58,19.67,590833.0,17.8238,17.86,17.7603,17.8419,590833.0
2015-06-17 12:00:00,19.66,19.69,19.61,19.62,383422.0,17.8328,17.86,17.7875,17.7965,383422.0
2015-06-17 12:30:00,19.62,19.65,19.55,19.62,337646.0,17.7965,17.8238,17.7331,17.7965,337646.0
2015-06-17 13:00:00,19.62,19.62,19.54,19.6,371184.0,17.7965,17.7965,17.724,17.7784,371184.0
2015-06-17 13:30:00,19.6,19.69,19.57,19.66,433253.0,17.7784,17.86,17.7512,17.8328,433253.0
2015-06-17 14:00:00,19.66,19.88,19.59,19.81,897840.0,17.8328,18.0324,17.7693,17.9689,897840.0
2015-06-17 14:30:00,19.8,20.05,19.78,20.05,1050897.0,17.9598,18.1866,17.9417,18.1866,1050897.0
2015-06-17 15:00:00,20.05,20.13,20.0,20.1,737349.0,18.1866,18.2592,18.1412,18.2319,737349.0
2015-06-17 15:30:00,20.1,20.11,20.01,20.02,1990864.0,18.2319,18.241,18.1503,18.1594,1990864.0
2015-06-18 09:30:00,20.25,20.35,19.83,19.84,1164661.0,18.368,18.4587,17.987,17.9961,1164661.0
2015-06-18 10:00:00,19.84,19.95,19.72,19.8,1237376.0,17.9961,18.0959,17.8873,17.9598,1237376.0
2015-06-18 10:30:00,19.8,19.96,19.8,19.95,1333409.0,17.9598,18.105,17.9598,18.0959,1333409.0
2015-06-18 11:00:00,19.96,20.05,19.92,20.01,1038995.0,18.105,18.1866,18.0687,18.1503,1038995.0
2015-06-18 11:30:00,20.01,20.05,19.95,20.01,632238.0,18.1503,18.1866,18.0959,18.1503,632238.0
2015-06-18 12:00:00,20.01,20.14,20.0,20.12,571476.0,18.1503,18.2682,18.1412,18.2501,571476.0
2015-06-18 12:30:00,20.13,20.19,20.07,20.13,454372.0,18.2592,18.3136,18.2047,18.2592,454372.0
2015-06-18 13:00:00,20.13,20.17,20.09,20.15,553375.0,18.2592,18.2954,18.2229,18.2773,553375.0
2015-06-18 13:30:00,20.15,20.18,20.04,20.08,543292.0,18.2773,18.3045,18.1775,18.2138,543292.0
2015-06-18 14:00:00,20.08,20.15,20.04,20.12,487778.0,18.2138,18.2773,18.1775,18.2501,487778.0
2015-06-18 14:30:00,20.13,20.17,20.12,20.15,533593.0,18.2592,18.2954,18.2501,18.2773,533593.0
2015-06-18 15:00:00,20.16,20.17,20.06,20.11,906103.0,18.2864,18.2954,18.1957,18.241,906103.0
2015-06-18 15:30:00,20.11,20.14,20.04,20.12,1856311.0,18.241,18.2682,18.1775,18.2501,1856311.0
2015-06-19 09:30:00,19.91,20.03,19.73,19.91,2654405.0,18.0596,18.1684,17.8963,18.0596,2654405.0
2015-06-19 10:00:00,19.91,19.96,19.81,19.83,672903.0,18.0596,18.105,17.9689,17.987,672903.0
2015-06-19 10:30:00,19.82,19.95,19.82,19.92,671175.0,17.978,18.0959,17.978,18.0687,671175.0
2015-06-19 11:00:00,19.91,19.95,19.78,19.81,707735.0,18.0596,18.0959,17.9417,17.9689,707735.0
2015-06-19 11:30:00,19.81,19.82,19.68,19.79,1142294.0,17.9689,17.978,17.851,17.9507,1142294.0
2015-06-19 12:00:00,19.79,19.87,19.78,19.85,747556.0,17.9507,18.0233,17.9417,18.0052,747556.0
2015-06-19 12:30:00,19.85,19.9,19.85,19.88,390158.0,18.0052,18.0505,18.0052,18.0324,390158.0
2015-06-19 13:00:00,19.88,19.94,19.85,19.87,659320.0,18.0324,18.0868,18.0052,18.0233,659320.0
2015-06-19 13:30:00,19.86,19.88,19.83,19.85,451136.0,18.0142,18.0324,17.987,18.0052,451136.0
2015-06-19 14:00:00,19.84,19.88,19.82,19.85,859652.0,17.9961,18.0324,17.978,18.0052,859652.0
2015-06-19 14:30:00,19.85,19.86,19.78,19.8,678787.0,18.0052,18.0142,17.9417,17.9598,678787.0
2015-06-19 15:00:00,19.8,19.81,19.77,19.79,995109.0,17.9598,17.9689,17.9326,17.9507,995109.0
2015-06-19 15:30:00,19.79,19.85,19.76,19.76,2375081.0,17.9507,18.0052,17.9235,17.9235,2375081.0
2015-06-22 09:30:00,19.63,19.8,19.51,19.62,1290340.0,17.8056,17.9598,17.6968,17.7965,1290340.0
2015-06-22 10:00:00,19.63,19.63,19.54,19.62,693745.0,17.8056,17.8056,17.724,17.7965,693745.0
2015-06-22 10:30:00,19.62,19.72,19.61,19.68,536776.0,17.7965,17.8873,17.7875,17.851,536776.0
2015-06-22 11:00:00,19.67,19.68,19.63,19.65,688234.0,17.8419,17.851,17.8056,17.8238,688234.0
2015-06-22 11:30:00,19.64,19.67,19.63,19.64,580007.0,17.8147,17.8419,17.8056,17.8147,580007.0
2015-06-22 12:00:00,19.64,19.68,19.57,19.58,779287.0,17.8147,17.851,17.7512,17.7603,779287.0
2015-06-22 12:30:00,19.58,19.64,19.56,19.61,341157.0,17.7603,17.8147,17.7421,17.7875,341157.0
2015-06-22 13:00:00,19.62,19.66,19.56,19.6,552560.0,17.7965,17.8328,17.7421,17.7784,552560.0
2015-06-22 13:30:00,19.6,19.61,19.54,19.6,485379.0,17.7784,17.7875,17.724,17.7784,485379.0
2015-06-22 14:00:00,19.6,19.61,19.52,19.54,415214.0,17.7784,17.7875,17.7058,17.724,415214.0
2015-06-22 14:30:00,19.54,19.56,19.48,19.48,677992.0,17.724,17.7421,17.6696,17.6696,677992.0
2015-06-22 15:00:00,19.48,19.51,19.45,19.51,1234475.0,17.6696,17.6968,17.6423,17.6968,1234475.0
2015-06-22 15:30:00,19.5,19.54,19.39,19.41,3201214.0,17.6877,17.724,17.5879,17.6061,3201214.0
2015-06-23 09:30:00,19.4,19.79,19.38,19.69,1546374.0,17.597,17.9507,17.5789,17.86,1546374.0
2015-06-23 10:00:00,19.69,19.96,19.69,19.96,1546453.0,17.86,18.105,17.86,18.105,1546453.0
2015-06-23 10:30:00,19.96,20.0,19.85,19.87,1388692.0,18.105,18.1412,18.0052,18.0233,1388692.0
2015-06-23 11:00:00,19.87,19.9,19.77,19.82,723885.0,18.0233,18.0505,17.9326,17.978,723885.0
2015-06-23 11:30:00,19.82,19.83,19.71,19.79,633191.0,17.978,17.987,17.8782,17.9507,633191.0
2015-06-23 12:00:00,19.79,19.86,19.74,19.84,699640.0,17.9507,18.0142,17.9054,17.9961,699640.0
2015-06-23 12:30:00,19.85,19.87,19.8,19.84,530665.0,18.0052,18.0233,17.9598,17.9961,530665.0
2015-06-23 13:00:00,19.83,19.9,19.82,19.89,576720.0,17.987,18.0505,17.978,18.0415,576720.0
2015-06-23 13:30:00,19.89,19.96,19.88,19.92,554515.0,18.0415,18.105,18.0324,18.0687,554515.0
2015-06-23 14:00:00,19.92,20.12,19.88,20.1,1146016.0,18.0687,18.2501,18.0324,18.2319,1146016.0
2015-06-23 14:30:00,20.1,20.13,20.02,20.11,917594.0,18.2319,18.2592,18.1594,18.241,917594.0
2015-06-23 15:00:00,20.12,20.13,20.05,20.1,903722.0,18.2501,18.2592,18.1866,18.2319,903722.0
2015-06-23 15:30:00,20.1,20.15,20.06,20.11,2647446.0,18.2319,18.2773,18.1957,18.241,2647446.0
2015-06-24 09:30:00,20.16,20.74,20.15,20.72,3548833.0,18.2864,18.8125,18.2773,18.7943,3548833.0
2015-06-24 10:00:00,20.72,20.86,20.64,20.77,1710260.0,18.7943,18.9213,18.7218,18.8397,1710260.0
2015-06-24 10:30:00,20.77,21.09,20.69,21.04,2507266.0,18.8397,19.1299,18.7671,19.0846,2507266.0
2015-06-24 11:00:00,21.03,21.17,20.88,21.05,3036739.0,19.0755,19.2025,18.9394,19.0936,3036739.0
2015-06-24 11:30:00,21.05,21.09,20.83,20.89,1684392.0,19.0936,19.1299,18.8941,18.9485,1684392.0
2015-06-24 12:00:00,20.89,20.97,20.8,20.9,1021983.0,18.9485,19.0211,18.8669,18.9576,1021983.0
2015-06-24 12:30:00,20.9,20.96,20.87,20.87,652631.0,18.9576,19.012,18.9304,18.9304,652631.0
2015-06-24 13:00:00,20.88,20.92,20.68,20.72,891633.0,18.9394,18.9757,18.758,18.7943,891633.0
2015-06-24 13:30:00,20.73,20.77,20.68,20.76,942143.0,18.8034,18.8397,18.758,18.8306,942143.0
2015-06-24 14:00:00,20.77,20.8,20.58,20.59,966767.0,18.8397,18.8669,18.6673,18.6764,966767.0
2015-06-24 14:30:00,20.59,20.59,20.41,20.46,1199852.0,18.6764,18.6764,18.5131,18.5585,1199852.0
2015-06-24 15:00:00,20.46,20.56,20.41,20.53,1188844.0,18.5585,18.6492,18.5131,18.622,1188844.0
2015-06-24 15:30:00,20.54,20.6,20.51,20.55,2344384.0,18.631,18.6855,18.6038,18.6401,2344384.0
2015-06-25 09:30:00,20.4,20.66,20.12,20.36,1967252.0,18.5041,18.7399,18.2501,18.4678,1967252.0
2015-06-25 10:00:00,20.36,20.36,20.12,20.29,1400169.0,18.4678,18.4678,18.2501,18.4043,1400169.0
2015-06-25 10:30:00,20.29,20.4,20.23,20.31,1087543.0,18.4043,18.5041,18.3499,18.4224,1087543.0
2015-06-25 11:00:00,20.32,20.34,20.2,20.29,521517.0,18.4315,18.4496,18.3226,18.4043,521517.0
2015-06-25 11:30:00,20.28,20.32,20.2,20.2,601971.0,18.3952,18.4315,18.3226,18.3226,601971.0
2015-06-25 12:00:00,20.2,20.21,20.07,20.07,594317.0,18.3226,18.3317,18.2047,18.2047,594317.0
2015-06-25 12:30:00,20.07,20.08,19.93,20.01,755782.0,18.2047,18.2138,18.0777,18.1503,755782.0
2015-06-25 13:00:00,20.01,20.03,19.86,19.87,517119.0,18.1503,18.1684,18.0142,18.0233,517119.0
2015-06-25 13:30:00,19.86,19.9,19.73,19.74,716342.0,18.0142,18.0505,17.8963,17.9054,716342.0
2015-06-25 14:00:00,19.73,19.81,19.62,19.64,958973.0,17.8963,17.9689,17.7965,17.8147,958973.0
2015-06-25 14:30:00,19.64,19.73,19.57,19.68,1041348.0,17.8147,17.8963,17.7512,17.851,1041348.0
2015-06-25 15:00:00,19.67,19.78,19.66,19.73,1312112.0,17.8419,17.9417,17.8328,17.8963,1312112.0
2015-06-25 15:30:00,19.72,19.82,19.72,19.74,3582881.0,17.8873,17.978,17.8873,17.9054,3582881.0
2015-06-26 09:30:00,19.63,19.91,19.53,19.85,906900.0,17.8056,18.0596,17.7149,18.0052,906900.0
2015-06-26 10:00:00,19.85,20.0,19.85,19.94,573972.0,18.0052,18.1412,18.0052,18.0868,573972.0
2015-06-26 10:30:00,19.95,19.96,19.76,19.77,559678.0,18.0959,18.105,17.9235,17.9326,559678.0
2015-06-26 11:00:00,19.77,19.95,19.76,19.9,926092.0,17.9326,18.0959,17.9235,18.0505,926092.0
2015-06-26 11:30:00,19.9,20.0,19.89,19.98,492975.0,18.0505,18.1412,18.0415,18.1231,492975.0
2015-06-26 12:00:00,19.98,20.06,19.93,20.01,426956.0,18.1231,18.1957,18.0777,18.1503,426956.0
2015-06-26 12:30:00,20.02,20.05,19.97,19.98,353188.0,18.1594,18.1866,18.114,18.1231,353188.0
2015-06-26 13:00:00,19.98,19.99,19.81,19.81,531253.0,18.1231,18.1322,17.9689,17.9689,531253.0
2015-06-26 13:30:00,19.82,19.82,19.76,19.79,453667.0,17.978,17.978,17.9235,17.9507,453667.0
2015-06-26 14:00:00,19.79,19.88,19.79,19.85,401148.0,17.9507,18.0324,17.9507,18.0052,401148.0
2015-06-26 14:30:00,19.85,19.86,19.79,19.8,349382.0,18.0052,18.0142,17.9507,17.9598,349382.0
2015-06-26 15:00:00,19.8,19.89,19.79,19.82,543833.0,17.9598,18.0415,17.9507,17.978,543833.0
2015-06-26 15:30:00,19.83,20.0,19.8,19.95,2776379.0,17.987,18.1412,17.9598,18.0959,2776379.0
2015-06-29 09:30:00,19.7,19.96,19.6,19.79,1482443.0,17.8691,18.105,17.7784,17.9507,1482443.0
2015-06-29 10:00:00,19.79,19.88,19.74,19.77,795689.0,17.9507,18.0324,17.9054,17.9326,795689.0
2015-06-29 10:30:00,19.77,19.87,19.7,19.74,1083640.0,17.9326,18.0233,17.8691,17.9054,1083640.0
2015-06-29 11:00:00,19.74,19.81,19.73,19.75,654215.0,17.9054,17.9689,17.8963,17.9145,654215.0
2015-06-29 11:30:00,19.75,19.78,19.64,19.73,569908.0,17.9145,17.9417,17.8147,17.8963,569908.0
2015-06-29 12:00:00,19.74,19.79,19.69,19.73,686970.0,17.9054,17.9507,17.86,17.8963,686970.0
2015-06-29 12:30:00,19.74,19.77,19.7,19.7,511592.0,17.9054,17.9326,17.8691,17.8691,511592.0
2015-06-29 13:00:00,19.7,19.71,19.56,19.59,666771.0,17.8691,17.8782,17.7421,17.7693,666771.0
2015-06-29 13:30:00,19.59,19.69,19.58,19.6,621267.0,17.7693,17.86,17.7603,17.7784,621267.0
2015-06-29 14:00:00,19.6,19.62,19.51,19.53,633957.0,17.7784,17.7965,17.6968,17.7149,633957.0
2015-06-29 14:30:00,19.54,19.6,19.5,19.54,617800.0,17.724,17.7784,17.6877,17.724,617800.0
2015-06-29 15:00:00,19.53,19.57,19.48,19.5,1197325.0,17.7149,17.7512,17.6696,17.6877,1197325.0
2015-06-29 15:30:00,19.5,19.51,19.36,19.38,2593240.0,17.6877,17.6968,17.5607,17.5789,2593240.0
2015-06-30 09:30:00,19.48,19.52,18.95,19.01,2234228.0,17.6696,17.7058,17.1888,17.2432,2234228.0
2015-06-30 10:00:00,19.01,19.06,18.78,18.89,1774636.0,17.2432,17.2886,17.0346,17.1344,1774636.0
2015-06-30 10:30:00,18.9,18.91,18.78,18.8,1483804.0,17.1435,17.1525,17.0346,17.0528,1483804.0
2015-06-30 11:00:00,18.8,18.84,18.75,18.76,1040556.0,17.0528,17.089,17.0074,17.0165,1040556.0
2015-06-30 11:30:00,18.76,18.85,18.74,18.79,1175982.0,17.0165,17.0981,16.9983,17.0437,1175982.0
2015-06-30 12:00:00,18.8,18.93,18.72,18.74,938183.0,17.0528,17.1707,16.9802,16.9983,938183.0
2015-06-30 12:30:00,18.73,18.83,18.66,18.75,839680.0,16.9893,17.08,16.9258,17.0074,839680.0
2015-06-30 13:00:00,18.75,18.86,18.71,18.86,672818.0,17.0074,17.1072,16.9711,17.1072,672818.0
2015-06-30 13:30:00,18.85,18.88,18.76,18.77,865890.0,17.0981,17.1253,17.0165,17.0255,865890.0
2015-06-30 14:00:00,18.76,18.87,18.71,18.85,1335777.0,17.0165,17.1163,16.9711,17.0981,1335777.0
2015-06-30 14:30:00,18.84,18.87,18.72,18.73,1001808.0,17.089,17.1163,16.9802,16.9893,1001808.0
2015-06-30 15:00:00,18.73,18.76,18.51,18.53,1921175.0,16.9893,17.0165,16.7897,16.8079,1921175.0
2015-06-30 15:30:00,18.54,18.69,18.53,18.62,3963582.0,16.8169,16.953,16.8079,16.8895,3963582.0
2015-07-01 09:30:00,18.51,18.73,18.45,18.7,1516446.0,16.7897,16.9893,16.7353,16.9621,1516446.0
2015-07-01 10:00:00,18.7,18.81,18.59,18.8,965979.0,16.9621,17.0618,16.8623,17.0528,965979.0
2015-07-01 10:30:00,18.79,18.81,18.49,18.59,1058093.0,17.0437,17.0618,16.7716,16.8623,1058093.0
2015-07-01 11:00:00,18.59,18.66,18.57,18.61,688613.0,16.8623,16.9258,16.8441,16.8804,688613.0
2015-07-01 11:30:00,18.61,18.65,18.47,18.47,555202.0,16.8804,16.9167,16.7534,16.7534,555202.0
2015-07-01 12:00:00,18.47,18.52,18.46,18.5,345381.0,16.7534,16.7988,16.7444,16.7806,345381.0
2015-07-01 12:30:00,18.51,18.6,18.5,18.59,484537.0,16.7897,16.8713,16.7806,16.8623,484537.0
2015-07-01 13:00:00,18.6,18.6,18.52,18.55,441506.0,16.8713,16.8713,16.7988,16.826,441506.0
2015-07-01 13:30:00,18.54,18.57,18.49,18.5,661024.0,16.8169,16.8441,16.7716,16.7806,661024.0
2015-07-01 14:00:00,18.51,18.52,18.33,18.35,871591.0,16.7897,16.7988,16.6264,16.6446,871591.0
2015-07-01 14:30:00,18.36,18.36,18.21,18.22,1131737.0,16.6537,16.6537,16.5176,16.5267,1131737.0
2015-07-01 15:00:00,18.23,18.36,18.21,18.36,1577585.0,16.5357,16.6537,16.5176,16.6537,1577585.0
2015-07-01 15:30:00,18.35,18.43,18.35,18.4,2380156.0,16.6446,16.7171,16.6446,16.6899,2380156.0
2015-07-02 09:30:00,18.6,18.77,18.52,18.75,1121110.0,16.8713,17.0255,16.7988,17.0074,1121110.0
2015-07-02 10:00:00,18.76,18.84,18.7,18.7,856821.0,17.0165,17.089,16.9621,16.9621,856821.0
2015-07-02 10:30:00,18.71,18.73,18.55,18.61,805895.0,16.9711,16.9893,16.826,16.8804,805895.0
2015-07-02 11:00:00,18.61,18.64,18.45,18.46,762615.0,16.8804,16.9076,16.7353,16.7444,762615.0
2015-07-02 11:30:00,18.46,18.48,18.32,18.35,832637.0,16.7444,16.7625,16.6174,16.6446,832637.0
2015-07-02 12:00:00,18.36,18.44,18.27,18.33,1072305.0,16.6537,16.7262,16.572,16.6264,1072305.0
2015-07-02 12:30:00,18.33,18.42,18.3,18.37,1222651.0,16.6264,16.7081,16.5992,16.6627,1222651.0
2015-07-02 13:00:00,18.37,18.42,18.31,18.4,751787.0,16.6627,16.7081,16.6083,16.6899,751787.0
2015-07-02 13:30:00,18.41,18.45,18.39,18.41,715167.0,16.699,16.7353,16.6809,16.699,715167.0
2015-07-02 14:00:00,18.41,18.43,18.36,18.37,739408.0,16.699,16.7171,16.6537,16.6627,739408.0
2015-07-02 14:30:00,18.37,18.39,18.32,18.33,655735.0,16.6627,16.6809,16.6174,16.6264,655735.0
2015-07-02 15:00:00,18.33,18.38,18.32,18.35,746701.0,16.6264,16.6718,16.6174,16.6446,746701.0
2015-07-02 15:30:00,18.35,18.43,18.33,18.39,1926950.0,16.6446,16.7171,16.6264,16.6809,1926950.0
2015-07-06 09:30:00,17.89,17.89,17.51,17.84,2762056.0,16.2273,16.2273,15.8826,16.182,2762056.0
2015-07-06 10:00:00,17.85,17.92,17.79,17.88,1283322.0,16.1911,16.2545,16.1366,16.2183,1283322.0
2015-07-06 10:30:00,17.87,18.12,17.87,17.99,1151014.0,16.2092,16.436,16.2092,16.318,1151014.0
2015-07-06 11:00:00,17.98,18.0,17.8,17.82,1064245.0,16.309,16.3271,16.1457,16.1638,1064245.0
2015-07-06 11:30:00,17.83,17.86,17.76,17.81,1289409.0,16.1729,16.2001,16.1094,16.1548,1289409.0
2015-07-06 12:00:00,17.81,17.87,17.79,17.84,527696.0,16.1548,16.2092,16.1366,16.182,527696.0
2015-07-06 12:30:00,17.84,17.87,17.75,17.87,883765.0,16.182,16.2092,16.1003,16.2092,883765.0
2015-07-06 13:00:00,17.87,17.91,17.79,17.83,751677.0,16.2092,16.2455,16.1366,16.1729,751677.0
2015-07-06 13:30:00,17.82,17.86,17.79,17.8,588490.0,16.1638,16.2001,16.1366,16.1457,588490.0
2015-07-06 14:00:00,17.8,17.81,17.74,17.76,998577.0,16.1457,16.1548,16.0913,16.1094,998577.0
2015-07-06 14:30:00,17.77,17.78,17.7,17.71,1951738.0,16.1185,16.1276,16.055,16.0641,1951738.0
2015-07-06 15:00:00,17.71,17.76,17.7,17.75,1418168.0,16.0641,16.1094,16.055,16.1003,1418168.0
2015-07-06 15:30:00,17.75,17.87,17.73,17.84,2443835.0,16.1003,16.2092,16.0822,16.182,2443835.0
2015-07-07 09:30:00,17.37,17.37,16.25,16.27,7426064.0,15.7557,15.7557,14.7398,14.7579,7426064.0
2015-07-07 10:00:00,16.26,16.58,16.0,16.52,7187451.0,14.7488,15.0391,14.513,14.9847,7187451.0
2015-07-07 10:30:00,16.52,16.62,16.2,16.36,4219152.0,14.9847,15.0754,14.6944,14.8395,4219152.0
2015-07-07 11:00:00,16.36,16.67,16.24,16.55,4115681.0,14.8395,15.1207,14.7307,15.0119,4115681.0
2015-07-07 11:30:00,16.55,16.8,16.44,16.78,3441771.0,15.0119,15.2386,14.9121,15.2205,3441771.0
2015-07-07 12:00:00,16.77,16.84,16.66,16.82,2119196.0,15.2114,15.2749,15.1116,15.2568,2119196.0
2015-07-07 12:30:00,16.82,17.17,16.79,16.98,2571288.0,15.2568,15.5742,15.2296,15.4019,2571288.0
2015-07-07 13:00:00,16.99,17.06,16.8,16.97,1814556.0,15.411,15.4745,15.2386,15.3928,1814556.0
2015-07-07 13:30:00,16.97,17.0,16.86,16.97,975947.0,15.3928,15.42,15.2931,15.3928,975947.0
2015-07-07 14:00:00,16.97,17.05,16.92,17.02,1288044.0,15.3928,15.4654,15.3475,15.4382,1288044.0
2015-07-07 14:30:00,17.02,17.28,16.95,17.27,1325353.0,15.4382,15.674,15.3747,15.665,1325353.0
2015-07-07 15:00:00,17.27,17.37,17.17,17.33,2160130.0,15.665,15.7557,15.5742,15.7194,2160130.0
2015-07-07 15:30:00,17.32,17.36,17.15,17.25,3526646.0,15.7103,15.7466,15.5561,15.6468,3526646.0
2015-07-08 09:30:00,17.15,17.29,17.0,17.06,2414960.0,15.5561,15.6831,15.42,15.4745,2414960.0
2015-07-08 10:00:00,17.06,17.06,16.8,16.96,2037178.0,15.4745,15.4745,15.2386,15.3838,2037178.0
2015-07-08 10:30:00,16.96,16.99,16.83,16.92,1677732.0,15.3838,15.411,15.2658,15.3475,1677732.0
2015-07-08 11:00:00,16.92,16.92,16.69,16.7,1199305.0,15.3475,15.3475,15.1389,15.1479,1199305.0
2015-07-08 11:30:00,16.7,16.75,16.62,16.62,759495.0,15.1479,15.1933,15.0754,15.0754,759495.0
2015-07-08 12:00:00,16.62,16.69,16.56,16.66,737389.0,15.0754,15.1389,15.0209,15.1116,737389.0
2015-07-08 12:30:00,16.67,16.76,16.65,16.74,738368.0,15.1207,15.2024,15.1026,15.1842,738368.0
2015-07-08 13:00:00,16.75,16.78,16.66,16.68,720873.0,15.1933,15.2205,15.1116,15.1298,720873.0
2015-07-08 13:30:00,16.69,16.71,16.62,16.64,578741.0,15.1389,15.157,15.0754,15.0935,578741.0
2015-07-08 14:00:00,16.64,16.64,16.5,16.51,571889.0,15.0935,15.0935,14.9665,14.9756,571889.0
2015-07-08 14:30:00,16.5,16.51,16.35,16.39,1125622.0,14.9665,14.9756,14.8305,14.8667,1125622.0
2015-07-08 15:00:00,16.4,16.51,16.37,16.39,1700353.0,14.8758,14.9756,14.8486,14.8667,1700353.0
2015-07-08 15:30:00,16.38,16.61,16.35,16.52,2980986.0,14.8577,15.0663,14.8305,14.9847,2980986.0
2015-07-09 09:30:00,17.17,17.34,16.99,17.04,4691823.0,15.5742,15.7284,15.411,15.4563,4691823.0
2015-07-09 10:00:00,17.05,17.16,16.91,16.92,1765719.0,15.4654,15.5652,15.3384,15.3475,1765719.0
2015-07-09 10:30:00,16.92,17.1,16.87,17.09,1016465.0,15.3475,15.5108,15.3021,15.5017,1016465.0
2015-07-09 11:00:00,17.09,17.13,16.9,16.9,835920.0,15.5017,15.538,15.3293,15.3293,835920.0
2015-07-09 11:30:00,16.9,16.95,16.83,16.85,888149.0,15.3293,15.3747,15.2658,15.284,888149.0
2015-07-09 12:00:00,16.85,17.02,16.84,17.01,998735.0,15.284,15.4382,15.2749,15.4291,998735.0
2015-07-09 12:30:00,17.01,17.05,16.95,16.98,613371.0,15.4291,15.4654,15.3747,15.4019,613371.0
2015-07-09 13:00:00,16.98,17.01,16.91,16.94,439985.0,15.4019,15.4291,15.3384,15.3656,439985.0
2015-07-09 13:30:00,16.93,17.01,16.92,16.98,535121.0,15.3566,15.4291,15.3475,15.4019,535121.0
2015-07-09 14:00:00,16.98,16.98,16.85,16.88,582686.0,15.4019,15.4019,15.284,15.3112,582686.0
2015-07-09 14:30:00,16.87,16.99,16.84,16.96,795957.0,15.3021,15.411,15.2749,15.3838,795957.0
2015-07-09 15:00:00,16.95,16.99,16.86,16.88,804968.0,15.3747,15.411,15.2931,15.3112,804968.0
2015-07-09 15:30:00,16.88,16.9,16.76,16.78,2377198.0,15.3112,15.3293,15.2024,15.2205,2377198.0
2015-07-10 09:30:00,17.3,17.5,17.09,17.14,2562994.0,15.6922,15.8736,15.5017,15.547,2562994.0
2015-07-10 10:00:00,17.15,17.15,17.04,17.05,724698.0,15.5561,15.5561,15.4563,15.4654,724698.0
2015-07-10 10:30:00,17.05,17.12,16.95,17.09,884788.0,15.4654,15.5289,15.3747,15.5017,884788.0
2015-07-10 11:00:00,17.09,17.13,16.94,16.95,776601.0,15.5017,15.538,15.3656,15.3747,776601.0
2015-07-10 11:30:00,16.95,17.01,16.89,16.91,1109919.0,15.3747,15.4291,15.3203,15.3384,1109919.0
2015-07-10 12:00:00,16.91,16.98,16.81,16.88,1216320.0,15.3384,15.4019,15.2477,15.3112,1216320.0
2015-07-10 12:30:00,16.88,16.88,16.77,16.81,683192.0,15.3112,15.3112,15.2114,15.2477,683192.0
2015-07-10 13:00:00,16.81,16.82,16.66,16.77,1009327.0,15.2477,15.2568,15.1116,15.2114,1009327.0
2015-07-10 13:30:00,16.78,16.86,16.76,16.85,852919.0,15.2205,15.2931,15.2024,15.284,852919.0
2015-07-10 14:00:00,16.85,16.86,16.74,16.75,599606.0,15.284,15.2931,15.1842,15.1933,599606.0
2015-07-10 14:30:00,16.75,16.82,16.73,16.8,558517.0,15.1933,15.2568,15.1751,15.2386,558517.0
2015-07-10 15:00:00,16.8,16.85,16.77,16.78,848238.0,15.2386,15.284,15.2114,15.2205,848238.0
2015-07-10 15:30:00,16.78,16.79,16.71,16.73,2137295.0,15.2205,15.2296,15.157,15.1751,2137295.0
2015-07-13 09:30:00,16.59,16.62,16.26,16.39,1834109.0,15.1909,15.2184,14.8887,15.0078,1834109.0
2015-07-13 10:00:00,16.39,16.47,16.3,16.41,1008831.0,15.0078,15.081,14.9254,15.0261,1008831.0
2015-07-13 10:30:00,16.42,16.69,16.42,16.59,1318846.0,15.0352,15.2825,15.0352,15.1909,1318846.0
2015-07-13 11:00:00,16.59,16.96,16.54,16.96,1342170.0,15.1909,15.5297,15.1451,15.5297,1342170.0
2015-07-13 11:30:00,16.96,17.01,16.8,16.86,1552994.0,15.5297,15.5755,15.3832,15.4381,1552994.0
2015-07-13 12:00:00,16.86,16.96,16.83,16.84,990579.0,15.4381,15.5297,15.4107,15.4198,990579.0
2015-07-13 12:30:00,16.84,16.93,16.82,16.82,738354.0,15.4198,15.5022,15.4015,15.4015,738354.0
2015-07-13 13:00:00,16.82,16.9,16.78,16.83,671776.0,15.4015,15.4748,15.3649,15.4107,671776.0
2015-07-13 13:30:00,16.83,16.9,16.79,16.87,854997.0,15.4107,15.4748,15.374,15.4473,854997.0
2015-07-13 14:00:00,16.87,16.96,16.84,16.89,914198.0,15.4473,15.5297,15.4198,15.4656,914198.0
2015-07-13 14:30:00,16.89,16.94,16.86,16.87,631106.0,15.4656,15.5114,15.4381,15.4473,631106.0
2015-07-13 15:00:00,16.87,16.93,16.86,16.91,1116698.0,15.4473,15.5022,15.4381,15.4839,1116698.0
2015-07-13 15:30:00,16.91,16.96,16.87,16.92,2299651.0,15.4839,15.5297,15.4473,15.4931,2299651.0
2015-07-14 09:30:00,16.73,16.93,16.6,16.93,1206620.0,15.3191,15.5022,15.2001,15.5022,1206620.0
2015-07-14 10:00:00,16.93,17.13,16.93,17.11,1438018.0,15.5022,15.6854,15.5022,15.667,1438018.0
2015-07-14 10:30:00,17.12,17.18,16.99,17.02,1597364.0,15.6762,15.7311,15.5572,15.5846,1597364.0
2015-07-14 11:00:00,17.02,17.04,16.92,16.96,891255.0,15.5846,15.6029,15.4931,15.5297,891255.0
2015-07-14 11:30:00,16.98,17.17,16.98,17.14,897979.0,15.548,15.722,15.548,15.6945,897979.0
2015-07-14 12:00:00,17.14,17.2,17.08,17.09,602509.0,15.6945,15.7495,15.6396,15.6487,602509.0
2015-07-14 12:30:00,17.09,17.17,17.02,17.06,787552.0,15.6487,15.722,15.5846,15.6213,787552.0
2015-07-14 13:00:00,17.06,17.19,17.03,17.15,838930.0,15.6213,15.7403,15.5938,15.7037,838930.0
2015-07-14 13:30:00,17.15,17.19,17.08,17.15,892682.0,15.7037,15.7403,15.6396,15.7037,892682.0
2015-07-14 14:00:00,17.15,17.21,17.08,17.09,934221.0,15.7037,15.7586,15.6396,15.6487,934221.0
2015-07-14 14:30:00,17.09,17.16,17.07,17.12,675528.0,15.6487,15.7128,15.6304,15.6762,675528.0
2015-07-14 15:00:00,17.11,17.19,17.08,17.19,837138.0,15.667,15.7403,15.6396,15.7403,837138.0
2015-07-14 15:30:00,17.18,17.19,17.1,17.11,1956444.0,15.7311,15.7403,15.6579,15.667,1956444.0
2015-07-15 09:30:00,17.11,17.16,16.92,16.93,1259267.0,15.667,15.7128,15.4931,15.5022,1259267.0
2015-07-15 10:00:00,16.92,16.93,16.82,16.85,1032223.0,15.4931,15.5022,15.4015,15.429,1032223.0
2015-07-15 10:30:00,16.84,16.89,16.79,16.84,739518.0,15.4198,15.4656,15.374,15.4198,739518.0
2015-07-15 11:00:00,16.84,16.86,16.7,16.75,644003.0,15.4198,15.4381,15.2916,15.3374,644003.0
2015-07-15 11:30:00,16.75,16.82,16.72,16.77,567476.0,15.3374,15.4015,15.3099,15.3557,567476.0
2015-07-15 12:00:00,16.76,16.79,16.7,16.73,737515.0,15.3466,15.374,15.2916,15.3191,737515.0
2015-07-15 12:30:00,16.73,16.75,16.6,16.64,1207484.0,15.3191,15.3374,15.2001,15.2367,1207484.0
2015-07-15 13:00:00,16.64,16.68,16.59,16.62,987109.0,15.2367,15.2733,15.1909,15.2184,987109.0
2015-07-15 13:30:00,16.63,16.65,16.48,16.51,1132871.0,15.2275,15.2458,15.0902,15.1176,1132871.0
2015-07-15 14:00:00,16.51,16.53,16.48,16.51,989979.0,15.1176,15.136,15.0902,15.1176,989979.0
2015-07-15 14:30:00,16.51,16.52,16.27,16.3,1863308.0,15.1176,15.1268,14.8979,14.9254,1863308.0
2015-07-15 15:00:00,16.3,16.39,16.28,16.39,2032066.0,14.9254,15.0078,14.907,15.0078,2032066.0
2015-07-15 15:30:00,16.39,16.46,16.36,16.41,2798698.0,15.0078,15.0719,14.9803,15.0261,2798698.0
2015-07-16 09:30:00,16.65,16.67,16.34,16.44,1351209.0,15.2458,15.2641,14.962,15.0535,1351209.0
2015-07-16 10:00:00,16.44,16.56,16.4,16.56,673077.0,15.0535,15.1634,15.0169,15.1634,673077.0
2015-07-16 10:30:00,16.56,16.57,16.34,16.5,901166.0,15.1634,15.1726,14.962,15.1085,901166.0
2015-07-16 11:00:00,16.5,16.51,16.42,16.48,499320.0,15.1085,15.1176,15.0352,15.0902,499320.0
2015-07-16 11:30:00,16.48,16.49,16.36,16.44,499953.0,15.0902,15.0993,14.9803,15.0535,499953.0
2015-07-16 12:00:00,16.44,16.44,16.36,16.38,438067.0,15.0535,15.0535,14.9803,14.9986,438067.0
2015-07-16 12:30:00,16.38,16.4,16.24,16.25,768081.0,14.9986,15.0169,14.8704,14.8796,768081.0
2015-07-16 13:00:00,16.25,16.29,16.19,16.23,880535.0,14.8796,14.9162,14.8246,14.8613,880535.0
2015-07-16 13:30:00,16.23,16.26,16.13,16.16,800507.0,14.8613,14.8887,14.7697,14.7972,800507.0
2015-07-16 14:00:00,16.17,16.18,16.1,16.11,766344.0,14.8063,14.8155,14.7422,14.7514,766344.0
2015-07-16 14:30:00,16.12,16.24,16.11,16.22,655482.0,14.7605,14.8704,14.7514,14.8521,655482.0
2015-07-16 15:00:00,16.21,16.25,16.2,16.23,981177.0,14.8429,14.8796,14.8338,14.8613,981177.0
2015-07-16 15:30:00,16.23,16.31,16.22,16.31,2257572.0,14.8613,14.9345,14.8521,14.9345,2257572.0
2015-07-17 09:30:00,16.17,16.17,15.66,15.76,2919233.0,14.8063,14.8063,14.3393,14.4309,2919233.0
2015-07-17 10:00:00,15.76,15.77,15.55,15.65,2066504.0,14.4309,14.4401,14.2386,14.3302,2066504.0
2015-07-17 10:30:00,15.65,15.76,15.63,15.72,1086755.0,14.3302,14.4309,14.3119,14.3943,1086755.0
2015-07-17 11:00:00,15.72,15.8,15.63,15.66,1085284.0,14.3943,14.4675,14.3119,14.3393,1085284.0
2015-07-17 11:30:00,15.66,15.79,15.65,15.78,919620.0,14.3393,14.4584,14.3302,14.4492,919620.0
2015-07-17 12:00:00,15.78,16.01,15.77,15.95,1387135.0,14.4492,14.6598,14.4401,14.6049,1387135.0
2015-07-17 12:30:00,15.95,16.01,15.89,16.0,869072.0,14.6049,14.6598,14.5499,14.6507,869072.0
2015-07-17 13:00:00,16.0,16.04,15.91,16.03,882262.0,14.6507,14.6873,14.5682,14.6781,882262.0
2015-07-17 13:30:00,16.04,16.09,16.0,16.04,915825.0,14.6873,14.7331,14.6507,14.6873,915825.0
2015-07-17 14:00:00,16.04,16.09,16.0,16.07,892596.0,14.6873,14.7331,14.6507,14.7148,892596.0
2015-07-17 14:30:00,16.07,16.11,16.01,16.08,783936.0,14.7148,14.7514,14.6598,14.7239,783936.0
2015-07-17 15:00:00,16.08,16.11,15.97,15.99,852555.0,14.7239,14.7514,14.6232,14.6415,852555.0
2015-07-17 15:30:00,16.0,16.0,15.86,15.88,2713700.0,14.6507,14.6507,14.5225,14.5408,2713700.0
2015-07-20 09:30:00,15.51,15.67,15.18,15.23,3206673.0,14.202,14.3485,13.8998,13.9456,3206673.0
2015-07-20 10:00:00,15.23,15.3,15.13,15.26,2215753.0,13.9456,14.0097,13.854,13.9731,2215753.0
2015-07-20 10:30:00,15.26,15.26,15.07,15.07,2735913.0,13.9731,13.9731,13.7991,13.7991,2735913.0
2015-07-20 11:00:00,15.07,15.36,15.07,15.21,3652091.0,13.7991,14.0646,13.7991,13.9273,3652091.0
2015-07-20 11:30:00,15.21,15.34,15.2,15.27,1051773.0,13.9273,14.0463,13.9181,13.9822,1051773.0
2015-07-20 12:00:00,15.27,15.34,15.2,15.2,934524.0,13.9822,14.0463,13.9181,13.9181,934524.0
2015-07-20 12:30:00,15.2,15.21,15.12,15.2,1012821.0,13.9181,13.9273,13.8449,13.9181,1012821.0
2015-07-20 13:00:00,15.21,15.22,15.14,15.18,950341.0,13.9273,13.9364,13.8632,13.8998,950341.0
2015-07-20 13:30:00,15.18,15.19,15.07,15.09,1729795.0,13.8998,13.909,13.7991,13.8174,1729795.0
2015-07-20 14:00:00,15.09,15.15,15.05,15.08,1634399.0,13.8174,13.8723,13.7808,13.8082,1634399.0
2015-07-20 14:30:00,15.08,15.1,14.91,15.0,2844303.0,13.8082,13.8266,13.6526,13.735,2844303.0
2015-07-20 15:00:00,14.99,15.02,14.94,15.02,2414318.0,13.7258,13.7533,13.68,13.7533,2414318.0
2015-07-20 15:30:00,15.02,15.07,14.94,15.03,6235737.0,13.7533,13.7991,13.68,13.7625,6235737.0
2015-07-21 09:30:00,15.25,15.79,15.2,15.79,4355977.0,13.9639,14.4584,13.9181,14.4584,4355977.0
2015-07-21 10:00:00,15.79,15.97,15.67,15.87,2543298.0,14.4584,14.6232,14.3485,14.5316,2543298.0
2015-07-21 10:30:00,15.86,15.88,15.68,15.8,1531074.0,14.5225,14.5408,14.3576,14.4675,1531074.0
2015-07-21 11:00:00,15.8,16.25,15.72,15.84,2955654.0,14.4675,14.8796,14.3943,14.5041,2955654.0
2015-07-21 11:30:00,15.84,15.86,15.73,15.74,1008077.0,14.5041,14.5225,14.4034,14.4126,1008077.0
2015-07-21 12:00:00,15.74,15.87,15.73,15.79,630657.0,14.4126,14.5316,14.4034,14.4584,630657.0
2015-07-21 12:30:00,15.79,15.8,15.62,15.7,1070442.0,14.4584,14.4675,14.3027,14.376,1070442.0
2015-07-21 13:00:00,15.69,15.72,15.6,15.64,547849.0,14.3668,14.3943,14.2844,14.321,547849.0
2015-07-21 13:30:00,15.64,15.64,15.5,15.53,634580.0,14.321,14.321,14.1928,14.2203,634580.0
2015-07-21 14:00:00,15.53,15.57,15.43,15.56,1327374.0,14.2203,14.2569,14.1287,14.2478,1327374.0
2015-07-21 14:30:00,15.55,15.6,15.49,15.53,1168187.0,14.2386,14.2844,14.1837,14.2203,1168187.0
2015-07-21 15:00:00,15.52,15.64,15.51,15.62,2098729.0,14.2111,14.321,14.202,14.3027,2098729.0
2015-07-21 15:30:00,15.61,15.75,15.6,15.7,4021670.0,14.2935,14.4217,14.2844,14.376,4021670.0
2015-07-22 09:30:00,15.46,15.56,14.86,15.03,6524080.0,14.1562,14.2478,13.6068,13.7625,6524080.0
2015-07-22 10:00:00,15.03,15.24,14.99,15.17,2708265.0,13.7625,13.9547,13.7258,13.8907,2708265.0
2015-07-22 10:30:00,15.18,15.32,15.11,15.31,1814404.0,13.8998,14.028,13.8357,14.0188,1814404.0
2015-07-22 11:00:00,15.31,15.32,15.13,15.14,989946.0,14.0188,14.028,13.854,13.8632,989946.0
2015-07-22 11:30:00,15.14,15.18,15.03,15.08,1370730.0,13.8632,13.8998,13.7625,13.8082,1370730.0
2015-07-22 12:00:00,15.07,15.17,15.02,15.06,1166865.0,13.7991,13.8907,13.7533,13.7899,1166865.0
2015-07-22 12:30:00,15.06,15.11,15.01,15.09,967274.0,13.7899,13.8357,13.7441,13.8174,967274.0
2015-07-22 13:00:00,15.09,15.09,14.97,15.01,1038315.0,13.8174,13.8174,13.7075,13.7441,1038315.0
2015-07-22 13:30:00,15.0,15.04,14.96,14.99,1523525.0,13.735,13.7716,13.6984,13.7258,1523525.0
2015-07-22 14:00:00,14.99,15.04,14.97,15.0,1448950.0,13.7258,13.7716,13.7075,13.735,1448950.0
2015-07-22 14:30:00,15.0,15.06,14.96,15.01,2294927.0,13.735,13.7899,13.6984,13.7441,2294927.0
2015-07-22 15:00:00,15.01,15.05,14.97,15.04,1469493.0,13.7441,13.7808,13.7075,13.7716,1469493.0
2015-07-22 15:30:00,15.04,15.09,14.98,15.06,3573022.0,13.7716,13.8174,13.7167,13.7899,3573022.0
2015-07-23 09:30:00,15.32,15.39,14.76,14.79,5096668.0,14.028,14.0921,13.5152,13.5427,5096668.0
2015-07-23 10:00:00,14.79,14.79,14.49,14.65,4490685.0,13.5427,13.5427,13.268,13.4145,4490685.0
2015-07-23 10:30:00,14.65,14.77,14.55,14.55,2027870.0,13.4145,13.5244,13.3229,13.3229,2027870.0
2015-07-23 11:00:00,14.56,14.56,13.3,13.49,12111307.0,13.3321,13.3321,12.1784,12.3523,12111307.0
2015-07-23 11:30:00,13.49,14.09,13.48,13.63,7617826.0,12.3523,12.9017,12.3432,12.4805,7617826.0
2015-07-23 12:00:00,13.63,13.93,13.51,13.9,3940604.0,12.4805,12.7552,12.3706,12.7278,3940604.0
2015-07-23 12:30:00,13.9,13.9,13.62,13.69,1610025.0,12.7278,12.7278,12.4714,12.5355,1610025.0
2015-07-23 13:00:00,13.69,13.85,13.65,13.76,1921998.0,12.5355,12.682,12.4988,12.5996,1921998.0
2015-07-23 13:30:00,13.76,13.88,13.72,13.72,1462322.0,12.5996,12.7094,12.5629,12.5629,1462322.0
2015-07-23 14:00:00,13.72,13.73,13.47,13.51,3182751.0,12.5629,12.5721,12.334,12.3706,3182751.0
2015-07-23 14:30:00,13.51,13.88,13.51,13.73,3543978.0,12.3706,12.7094,12.3706,12.5721,3543978.0
2015-07-23 15:00:00,13.72,13.79,13.56,13.63,2884195.0,12.5629,12.627,12.4164,12.4805,2884195.0
2015-07-23 15:30:00,13.63,13.67,13.47,13.64,6625919.0,12.4805,12.5172,12.334,12.4897,6625919.0
2015-07-24 09:30:00,13.45,13.46,12.84,12.98,5357704.0,12.3157,12.3249,11.7571,11.8853,5357704.0
2015-07-24 10:00:00,12.98,13.08,12.76,12.77,2718842.0,11.8853,11.9769,11.6839,11.6931,2718842.0
2015-07-24 10:30:00,12.77,12.82,12.65,12.66,3397288.0,11.6931,11.7388,11.5832,11.5923,3397288.0
2015-07-24 11:00:00,12.65,12.76,12.53,12.69,5123060.0,11.5832,11.6839,11.4733,11.6198,5123060.0
2015-07-24 11:30:00,12.69,12.86,12.6,12.63,3192269.0,11.6198,11.7755,11.5374,11.5649,3192269.0
2015-07-24 12:00:00,12.64,12.64,12.5,12.5,2370224.0,11.574,11.574,11.4458,11.4458,2370224.0
2015-07-24 12:30:00,12.51,12.67,12.48,12.51,2196383.0,11.455,11.6015,11.4275,11.455,2196383.0
2015-07-24 13:00:00,12.52,12.52,12.34,12.35,3661335.0,11.4641,11.4641,11.2993,11.3085,3661335.0
2015-07-24 13:30:00,12.35,12.41,12.17,12.38,5389978.0,11.3085,11.3634,11.1437,11.3359,5389978.0
2015-07-24 14:00:00,12.38,12.52,12.3,12.46,4124101.0,11.3359,11.4641,11.2627,11.4092,4124101.0
2015-07-24 14:30:00,12.46,12.46,12.23,12.28,2932298.0,11.4092,11.4092,11.1986,11.2444,2932298.0
2015-07-24 15:00:00,12.27,12.63,12.25,12.5,5442456.0,11.2352,11.5649,11.2169,11.4458,5442456.0
2015-07-24 15:30:00,12.49,12.53,12.27,12.29,7863484.0,11.4367,11.4733,11.2352,11.2535,7863484.0
2015-07-27 09:30:00,11.95,12.24,11.61,12.17,8436657.0,10.9422,11.2078,10.6309,11.1437,8436657.0
2015-07-27 10:00:00,12.16,12.48,12.06,12.26,5895602.0,11.1345,11.4275,11.0429,11.2261,5895602.0
2015-07-27 10:30:00,12.26,12.55,12.24,12.35,4885343.0,11.2261,11.4916,11.2078,11.3085,4885343.0
2015-07-27 11:00:00,12.34,12.47,12.26,12.42,2442848.0,11.2993,11.4184,11.2261,11.3726,2442848.0
2015-07-27 11:30:00,12.41,12.56,12.36,12.43,2176741.0,11.3634,11.5008,11.3176,11.3817,2176741.0
2015-07-27 12:00:00,12.43,12.44,12.32,12.32,1581499.0,11.3817,11.3909,11.281,11.281,1581499.0
2015-07-27 12:30:00,12.33,12.33,12.14,12.18,2465943.0,11.2902,11.2902,11.1162,11.1528,2465943.0
2015-07-27 13:00:00,12.19,12.19,12.04,12.04,2231691.0,11.162,11.162,11.0246,11.0246,2231691.0
2015-07-27 13:30:00,12.04,12.08,11.91,11.93,3469333.0,11.0246,11.0612,10.9056,10.9239,3469333.0
2015-07-27 14:00:00,11.93,11.95,11.71,11.82,3977473.0,10.9239,10.9422,10.7224,10.8232,3977473.0
2015-07-27 14:30:00,11.83,11.87,11.64,11.64,3938160.0,10.8323,10.869,10.6584,10.6584,3938160.0
2015-07-27 15:00:00,11.64,11.65,11.34,11.36,7818871.0,10.6584,10.6675,10.3837,10.402,7818871.0
2015-07-27 15:30:00,11.35,11.49,11.16,11.36,11102701.0,10.3928,10.521,10.2188,10.402,11102701.0
2015-07-28 09:30:00,11.72,12.09,11.62,11.88,6928287.0,10.7316,11.0704,10.64,10.8781,6928287.0
2015-07-28 10:00:00,11.88,11.96,11.7,11.83,3331498.0,10.8781,10.9514,10.7133,10.8323,3331498.0
2015-07-28 10:30:00,11.83,12.43,11.83,12.38,6387182.0,10.8323,11.3817,10.8323,11.3359,6387182.0
2015-07-28 11:00:00,12.39,12.67,12.22,12.4,6814059.0,11.3451,11.6015,11.1894,11.3543,6814059.0
2015-07-28 11:30:00,12.4,12.65,12.34,12.56,4317672.0,11.3543,11.5832,11.2993,11.5008,4317672.0
2015-07-28 12:00:00,12.56,12.69,12.43,12.49,2317211.0,11.5008,11.6198,11.3817,11.4367,2317211.0
2015-07-28 12:30:00,12.49,12.51,12.25,12.29,2115082.0,11.4367,11.455,11.2169,11.2535,2115082.0
2015-07-28 13:00:00,12.29,12.46,12.26,12.46,1893282.0,11.2535,11.4092,11.2261,11.4092,1893282.0
2015-07-28 13:30:00,12.45,12.5,12.36,12.48,1547142.0,11.4,11.4458,11.3176,11.4275,1547142.0
2015-07-28 14:00:00,12.48,12.63,12.46,12.58,2409640.0,11.4275,11.5649,11.4092,11.5191,2409640.0
2015-07-28 14:30:00,12.57,12.58,12.37,12.48,2453911.0,11.5099,11.5191,11.3268,11.4275,2453911.0
2015-07-28 15:00:00,12.48,12.52,12.41,12.43,2169174.0,11.4275,11.4641,11.3634,11.3817,2169174.0
2015-07-28 15:30:00,12.44,12.49,12.31,12.33,6179019.0,11.3909,11.4367,11.2718,11.2902,6179019.0
2015-07-29 09:30:00,12.36,12.47,12.18,12.3,2738022.0,11.3176,11.4184,11.1528,11.2627,2738022.0
2015-07-29 10:00:00,12.3,12.34,12.2,12.27,1582082.0,11.2627,11.2993,11.1711,11.2352,1582082.0
2015-07-29 10:30:00,12.27,12.58,12.26,12.46,2768883.0,11.2352,11.5191,11.2261,11.4092,2768883.0
2015-07-29 11:00:00,12.45,12.46,12.34,12.34,2435529.0,11.4,11.4092,11.2993,11.2993,2435529.0
2015-07-29 11:30:00,12.34,12.41,12.33,12.4,2764963.0,11.2993,11.3634,11.2902,11.3543,2764963.0
2015-07-29 12:00:00,12.39,12.41,12.23,12.4,2231221.0,11.3451,11.3634,11.1986,11.3543,2231221.0
2015-07-29 12:30:00,12.4,12.41,12.25,12.37,1513244.0,11.3543,11.3634,11.2169,11.3268,1513244.0
2015-07-29 13:00:00,12.37,12.44,12.35,12.42,1265756.0,11.3268,11.3909,11.3085,11.3726,1265756.0
2015-07-29 13:30:00,12.42,12.5,12.41,12.48,1838376.0,11.3726,11.4458,11.3634,11.4275,1838376.0
2015-07-29 14:00:00,12.48,12.6,12.41,12.49,2507053.0,11.4275,11.5374,11.3634,11.4367,2507053.0
2015-07-29 14:30:00,12.49,12.58,12.33,12.47,1930170.0,11.4367,11.5191,11.2902,11.4184,1930170.0
2015-07-29 15:00:00,12.46,12.49,12.36,12.48,1713949.0,11.4092,11.4367,11.3176,11.4275,1713949.0
2015-07-29 15:30:00,12.48,12.59,12.47,12.5,5143261.0,11.4275,11.5282,11.4184,11.4458,5143261.0
2015-07-30 09:30:00,12.3,12.49,12.04,12.12,3124394.0,11.2627,11.4367,11.0246,11.0979,3124394.0
2015-07-30 10:00:00,12.13,12.25,12.05,12.23,2014548.0,11.107,11.2169,11.0338,11.1986,2014548.0
2015-07-30 10:30:00,12.23,12.28,12.13,12.13,1822090.0,11.1986,11.2444,11.107,11.107,1822090.0
2015-07-30 11:00:00,12.13,12.23,12.08,12.2,1282419.0,11.107,11.1986,11.0612,11.1711,1282419.0
2015-07-30 11:30:00,12.2,12.21,11.92,11.96,1661006.0,11.1711,11.1803,10.9147,10.9514,1661006.0
2015-07-30 12:00:00,11.96,12.03,11.76,11.78,1894717.0,10.9514,11.0155,10.7682,10.7865,1894717.0
2015-07-30 12:30:00,11.78,11.83,11.7,11.72,2436283.0,10.7865,10.8323,10.7133,10.7316,2436283.0
2015-07-30 13:00:00,11.72,11.72,11.6,11.66,2098953.0,10.7316,10.7316,10.6217,10.6767,2098953.0
2015-07-30 13:30:00,11.65,11.71,11.57,11.62,1883603.0,10.6675,10.7224,10.5943,10.64,1883603.0
2015-07-30 14:00:00,11.62,11.73,11.57,11.73,1440069.0,10.64,10.7408,10.5943,10.7408,1440069.0
2015-07-30 14:30:00,11.73,11.9,11.7,11.83,1924248.0,10.7408,10.8964,10.7133,10.8323,1924248.0
2015-07-30 15:00:00,11.84,11.89,11.79,11.87,1833650.0,10.8415,10.8873,10.7957,10.869,1833650.0
2015-07-30 15:30:00,11.88,11.88,11.79,11.85,3671215.0,10.8781,10.8781,10.7957,10.8506,3671215.0
2015-07-31 09:30:00,12.11,12.15,11.81,11.82,2479174.0,11.0887,11.1253,10.814,10.8232,2479174.0
2015-07-31 10:00:00,11.83,11.87,11.58,11.64,1703596.0,10.8323,10.869,10.6034,10.6584,1703596.0
2015-07-31 10:30:00,11.64,11.77,11.63,11.68,1081471.0,10.6584,10.7774,10.6492,10.695,1081471.0
2015-07-31 11:00:00,11.67,11.8,11.63,11.75,940986.0,10.6858,10.8049,10.6492,10.7591,940986.0
2015-07-31 11:30:00,11.76,11.86,11.73,11.78,1081055.0,10.7682,10.8598,10.7408,10.7865,1081055.0
2015-07-31 12:00:00,11.78,11.82,11.74,11.77,709283.0,10.7865,10.8232,10.7499,10.7774,709283.0
2015-07-31 12:30:00,11.76,11.77,11.7,11.76,624130.0,10.7682,10.7774,10.7133,10.7682,624130.0
2015-07-31 13:00:00,11.75,11.79,11.68,11.69,802547.0,10.7591,10.7957,10.695,10.7041,802547.0
2015-07-31 13:30:00,11.68,11.78,11.67,11.74,923583.0,10.695,10.7865,10.6858,10.7499,923583.0
2015-07-31 14:00:00,11.75,11.86,11.74,11.78,1067163.0,10.7591,10.8598,10.7499,10.7865,1067163.0
2015-07-31 14:30:00,11.78,11.81,11.71,11.81,1077325.0,10.7865,10.814,10.7224,10.814,1077325.0
2015-07-31 15:00:00,11.81,11.84,11.71,11.71,1170615.0,10.814,10.8415,10.7224,10.7224,1170615.0
2015-07-31 15:30:00,11.71,11.75,11.69,11.75,3326070.0,10.7224,10.7591,10.7041,10.7591,3326070.0
2015-08-03 09:30:00,11.64,11.67,11.2,11.3,2863413.0,10.6584,10.6858,10.2555,10.347,2863413.0
2015-08-03 10:00:00,11.3,11.37,11.22,11.23,2385659.0,10.347,10.4111,10.2738,10.2829,2385659.0
2015-08-03 10:30:00,11.22,11.62,11.21,11.6,2391010.0,10.2738,10.64,10.2646,10.6217,2391010.0
2015-08-03 11:00:00,11.6,11.63,11.39,11.4,1249705.0,10.6217,10.6492,10.4294,10.4386,1249705.0
2015-08-03 11:30:00,11.39,11.45,11.26,11.28,1294418.0,10.4294,10.4844,10.3104,10.3287,1294418.0
2015-08-03 12:00:00,11.28,11.32,11.17,11.2,1134589.0,10.3287,10.3653,10.228,10.2555,1134589.0
2015-08-03 12:30:00,11.2,11.27,11.13,11.23,1353686.0,10.2555,10.3196,10.1914,10.2829,1353686.0
2015-08-03 13:00:00,11.23,11.23,11.13,11.19,821054.0,10.2829,10.2829,10.1914,10.2463,821054.0
2015-08-03 13:30:00,11.19,11.27,11.18,11.22,1257638.0,10.2463,10.3196,10.2371,10.2738,1257638.0
2015-08-03 14:00:00,11.23,11.28,11.12,11.14,1146385.0,10.2829,10.3287,10.1822,10.2005,1146385.0
2015-08-03 14:30:00,11.14,11.22,11.12,11.13,944679.0,10.2005,10.2738,10.1822,10.1914,944679.0
2015-08-03 15:00:00,11.13,11.19,11.13,11.14,1188567.0,10.1914,10.2463,10.1914,10.2005,1188567.0
2015-08-03 15:30:00,11.15,11.21,11.13,11.2,2942358.0,10.2097,10.2646,10.1914,10.2555,2942358.0
2015-08-04 09:30:00,11.52,11.69,11.4,11.41,2273992.0,10.5485,10.7041,10.4386,10.4477,2273992.0
2015-08-04 10:00:00,11.41,11.57,11.37,11.43,1510682.0,10.4477,10.5943,10.4111,10.4661,1510682.0
2015-08-04 10:30:00,11.43,11.47,11.31,11.35,1315814.0,10.4661,10.5027,10.3562,10.3928,1315814.0
2015-08-04 11:00:00,11.35,11.39,11.32,11.36,801733.0,10.3928,10.4294,10.3653,10.402,801733.0
2015-08-04 11:30:00,11.36,11.39,11.26,11.28,1232203.0,10.402,10.4294,10.3104,10.3287,1232203.0
2015-08-04 12:00:00,11.29,11.31,11.24,11.27,758689.0,10.3379,10.3562,10.2921,10.3196,758689.0
2015-08-04 12:30:00,11.27,11.3,11.18,11.25,866915.0,10.3196,10.347,10.2371,10.3012,866915.0
2015-08-04 13:00:00,11.24,11.3,11.12,11.12,860350.0,10.2921,10.347,10.1822,10.1822,860350.0
2015-08-04 13:30:00,11.12,11.18,10.93,11.02,2303778.0,10.1822,10.2371,10.0082,10.0906,2303778.0
2015-08-04 14:00:00,11.02,11.09,10.93,11.03,1063266.0,10.0906,10.1547,10.0082,10.0998,1063266.0
2015-08-04 14:30:00,11.03,11.11,10.98,11.06,1609681.0,10.0998,10.173,10.054,10.1273,1609681.0
2015-08-04 15:00:00,11.05,11.09,10.98,10.99,1927211.0,10.1181,10.1547,10.054,10.0632,1927211.0
2015-08-04 15:30:00,10.99,11.05,10.96,11.04,3570683.0,10.0632,10.1181,10.0357,10.109,3570683.0
2015-08-05 09:30:00,11.47,11.84,11.45,11.67,5181263.0,10.5027,10.8415,10.4844,10.6858,5181263.0
2015-08-05 10:00:00,11.67,11.77,11.55,11.74,2602082.0,10.6858,10.7774,10.5759,10.7499,2602082.0
2015-08-05 10:30:00,11.74,11.87,11.44,11.46,5860629.0,10.7499,10.869,10.4752,10.4935,5860629.0
2015-08-05 11:00:00,11.46,11.53,11.3,11.44,3125701.0,10.4935,10.5576,10.347,10.4752,3125701.0
2015-08-05 11:30:00,11.44,11.46,11.22,11.24,2564477.0,10.4752,10.4935,10.2738,10.2921,2564477.0
2015-08-05 12:00:00,11.24,11.25,10.98,11.0,3997695.0,10.2921,10.3012,10.054,10.0723,3997695.0
2015-08-05 12:30:00,11.0,11.04,10.97,11.01,2410800.0,10.0723,10.109,10.0449,10.0815,2410800.0
2015-08-05 13:00:00,11.01,11.03,10.93,10.96,1855783.0,10.0815,10.0998,10.0082,10.0357,1855783.0
2015-08-05 13:30:00,10.96,11.07,10.95,11.04,1659762.0,10.0357,10.1364,10.0265,10.109,1659762.0
2015-08-05 14:00:00,11.04,11.07,10.97,11.05,1837998.0,10.109,10.1364,10.0449,10.1181,1837998.0
2015-08-05 14:30:00,11.06,11.08,10.96,10.99,1107680.0,10.1273,10.1456,10.0357,10.0632,1107680.0
2015-08-05 15:00:00,10.99,11.01,10.94,10.96,1939949.0,10.0632,10.0815,10.0174,10.0357,1939949.0
2015-08-05 15:30:00,10.96,10.98,10.89,10.93,3981714.0,10.0357,10.054,9.9716,10.0082,3981714.0
2015-08-06 09:30:00,10.84,10.92,10.72,10.88,1963274.0,9.9258,9.9991,9.8159,9.9624,1963274.0
2015-08-06 10:00:00,10.88,11.14,10.82,11.12,2350587.0,9.9624,10.2005,9.9075,10.1822,2350587.0
2015-08-06 10:30:00,11.11,11.27,11.06,11.1,2481289.0,10.173,10.3196,10.1273,10.1639,2481289.0
2015-08-06 11:00:00,11.11,11.13,10.98,10.98,1402460.0,10.173,10.1914,10.054,10.054,1402460.0
2015-08-06 11:30:00,10.99,11.26,10.96,11.18,2708492.0,10.0632,10.3104,10.0357,10.2371,2708492.0
2015-08-06 12:00:00,11.18,11.26,11.11,11.21,1524916.0,10.2371,10.3104,10.173,10.2646,1524916.0
2015-08-06 12:30:00,11.21,11.22,11.08,11.1,1060126.0,10.2646,10.2738,10.1456,10.1639,1060126.0
2015-08-06 13:00:00,11.11,11.25,11.1,11.24,1264100.0,10.173,10.3012,10.1639,10.2921,1264100.0
2015-08-06 13:30:00,11.24,11.3,11.11,11.3,1152306.0,10.2921,10.347,10.173,10.347,1152306.0
2015-08-06 14:00:00,11.3,11.3,11.18,11.25,852019.0,10.347,10.347,10.2371,10.3012,852019.0
2015-08-06 14:30:00,11.25,11.3,11.13,11.16,1656258.0,10.3012,10.347,10.1914,10.2188,1656258.0
2015-08-06 15:00:00,11.16,11.27,11.15,11.22,2122263.0,10.2188,10.3196,10.2097,10.2738,2122263.0
2015-08-06 15:30:00,11.23,11.28,11.2,11.2,4861227.0,10.2829,10.3287,10.2555,10.2555,4861227.0
2015-08-07 09:30:00,11.07,11.25,10.83,11.14,3207393.0,10.1364,10.3012,9.9167,10.2005,3207393.0
2015-08-07 10:00:00,11.13,11.14,10.95,10.97,1344070.0,10.1914,10.2005,10.0265,10.0449,1344070.0
2015-08-07 10:30:00,10.98,11.06,10.93,10.95,1320591.0,10.054,10.1273,10.0082,10.0265,1320591.0
2015-08-07 11:00:00,10.95,10.99,10.78,10.79,1639422.0,10.0265,10.0632,9.8709,9.88,1639422.0
2015-08-07 11:30:00,10.79,11.02,10.78,10.94,1302879.0,9.88,10.0906,9.8709,10.0174,1302879.0
2015-08-07 12:00:00,10.94,10.95,10.77,10.78,1344336.0,10.0174,10.0265,9.8617,9.8709,1344336.0
2015-08-07 12:30:00,10.77,10.8,10.71,10.73,1607252.0,9.8617,9.8892,9.8068,9.8251,1607252.0
2015-08-07 13:00:00,10.73,10.76,10.66,10.7,1442082.0,9.8251,9.8526,9.761,9.7976,1442082.0
2015-08-07 13:30:00,10.7,10.72,10.65,10.69,1859975.0,9.7976,9.8159,9.7518,9.7885,1859975.0
2015-08-07 14:00:00,10.68,10.72,10.59,10.62,1934496.0,9.7793,9.8159,9.6969,9.7244,1934496.0
2015-08-07 14:30:00,10.63,10.67,10.57,10.63,2158027.0,9.7335,9.7702,9.6786,9.7335,2158027.0
2015-08-07 15:00:00,10.63,10.63,10.5,10.52,2912500.0,9.7335,9.7335,9.6145,9.6328,2912500.0
2015-08-07 15:30:00,10.52,10.55,10.48,10.53,3581831.0,9.6328,9.6603,9.5962,9.642,3581831.0
2015-08-10 09:30:00,10.11,10.68,10.1,10.6,5406048.0,9.2574,9.7793,9.2482,9.7061,5406048.0
2015-08-10 10:00:00,10.59,11.0,10.49,10.97,4474274.0,9.6969,10.0723,9.6053,10.0449,4474274.0
2015-08-10 10:30:00,10.97,11.13,10.81,11.04,3527449.0,10.0449,10.1914,9.8983,10.109,3527449.0
2015-08-10 11:00:00,11.05,11.24,11.04,11.14,2701936.0,10.1181,10.2921,10.109,10.2005,2701936.0
2015-08-10 11:30:00,11.13,11.37,11.12,11.35,2871529.0,10.1914,10.4111,10.1822,10.3928,2871529.0
2015-08-10 12:00:00,11.35,11.36,11.14,11.27,1616029.0,10.3928,10.402,10.2005,10.3196,1616029.0
2015-08-10 12:30:00,11.26,11.51,11.26,11.48,1689165.0,10.3104,10.5393,10.3104,10.5118,1689165.0
2015-08-10 13:00:00,11.48,11.49,11.39,11.44,1625073.0,10.5118,10.521,10.4294,10.4752,1625073.0
2015-08-10 13:30:00,11.44,11.5,11.31,11.38,2336157.0,10.4752,10.5302,10.3562,10.4203,2336157.0
2015-08-10 14:00:00,11.38,11.51,11.37,11.49,3376467.0,10.4203,10.5393,10.4111,10.521,3376467.0
2015-08-10 14:30:00,11.49,11.6,11.46,11.52,1688560.0,10.521,10.6217,10.4935,10.5485,1688560.0
2015-08-10 15:00:00,11.52,11.67,11.52,11.66,1930437.0,10.5485,10.6858,10.5485,10.6767,1930437.0
2015-08-10 15:30:00,11.66,11.69,11.6,11.66,4430746.0,10.6767,10.7041,10.6217,10.6767,4430746.0
2015-08-11 09:30:00,11.05,11.06,10.07,10.15,11050906.0,10.1181,10.1273,9.2208,9.294,11050906.0
2015-08-11 10:00:00,10.14,10.31,10.13,10.21,6082032.0,9.2849,9.4405,9.2757,9.3489,6082032.0
2015-08-11 10:30:00,10.21,10.28,10.06,10.07,3594990.0,9.3489,9.413,9.2116,9.2208,3594990.0
2015-08-11 11:00:00,10.06,10.15,10.0,10.01,3216029.0,9.2116,9.294,9.1567,9.1658,3216029.0
2015-08-11 11:30:00,10.01,10.18,10.0,10.04,3165176.0,9.1658,9.3215,9.1567,9.1933,3165176.0
2015-08-11 12:00:00,10.04,10.16,10.02,10.14,1803942.0,9.1933,9.3032,9.175,9.2849,1803942.0
2015-08-11 12:30:00,10.13,10.16,10.03,10.04,1401771.0,9.2757,9.3032,9.1841,9.1933,1401771.0
2015-08-11 13:00:00,10.04,10.07,10.0,10.05,1724357.0,9.1933,9.2208,9.1567,9.2024,1724357.0
2015-08-11 13:30:00,10.05,10.14,10.04,10.05,1524926.0,9.2024,9.2849,9.1933,9.2024,1524926.0
2015-08-11 14:00:00,10.05,10.22,10.04,10.19,1686075.0,9.2024,9.3581,9.1933,9.3306,1686075.0
2015-08-11 14:30:00,10.18,10.2,10.06,10.14,1885336.0,9.3215,9.3398,9.2116,9.2849,1885336.0
2015-08-11 15:00:00,10.14,10.19,10.08,10.19,2285411.0,9.2849,9.3306,9.2299,9.3306,2285411.0
2015-08-11 15:30:00,10.18,10.23,10.13,10.21,4602582.0,9.3215,9.3673,9.2757,9.3489,4602582.0
2015-08-12 09:30:00,10.05,10.38,10.01,10.02,5154372.0,9.2024,9.5046,9.1658,9.175,5154372.0
2015-08-12 10:00:00,10.02,10.14,9.88,10.1,5002324.0,9.175,9.2849,9.0468,9.2482,5002324.0
2015-08-12 10:30:00,10.1,10.12,9.98,10.05,2593104.0,9.2482,9.2665,9.1383,9.2024,2593104.0
2015-08-12 11:00:00,10.05,10.19,10.04,10.07,2075927.0,9.2024,9.3306,9.1933,9.2208,2075927.0
2015-08-12 11:30:00,10.07,10.22,10.06,10.19,1905374.0,9.2208,9.3581,9.2116,9.3306,1905374.0
2015-08-12 12:00:00,10.2,10.2,10.1,10.17,1189896.0,9.3398,9.3398,9.2482,9.3123,1189896.0
2015-08-12 12:30:00,10.16,10.23,10.14,10.15,1693867.0,9.3032,9.3673,9.2849,9.294,1693867.0
2015-08-12 13:00:00,10.15,10.25,10.12,10.25,1914769.0,9.294,9.3856,9.2665,9.3856,1914769.0
2015-08-12 13:30:00,10.25,10.25,10.15,10.18,1372145.0,9.3856,9.3856,9.294,9.3215,1372145.0
2015-08-12 14:00:00,10.17,10.18,10.06,10.13,1385054.0,9.3123,9.3215,9.2116,9.2757,1385054.0
2015-08-12 14:30:00,10.13,10.32,10.12,10.26,1775455.0,9.2757,9.4497,9.2665,9.3947,1775455.0
2015-08-12 15:00:00,10.25,10.28,10.19,10.27,1977857.0,9.3856,9.413,9.3306,9.4039,1977857.0
2015-08-12 15:30:00,10.27,10.3,10.25,10.26,6230725.0,9.4039,9.4314,9.3856,9.3947,6230725.0
2015-08-13 09:30:00,10.19,10.22,9.96,10.11,4413052.0,9.3306,9.3581,9.12,9.2574,4413052.0
2015-08-13 10:00:00,10.11,10.13,10.04,10.07,1852796.0,9.2574,9.2757,9.1933,9.2208,1852796.0
2015-08-13 10:30:00,10.07,10.13,10.01,10.08,1533679.0,9.2208,9.2757,9.1658,9.2299,1533679.0
2015-08-13 11:00:00,10.08,10.12,10.06,10.08,1321694.0,9.2299,9.2665,9.2116,9.2299,1321694.0
2015-08-13 11:30:00,10.07,10.1,10.02,10.05,2455880.0,9.2208,9.2482,9.175,9.2024,2455880.0
2015-08-13 12:00:00,10.05,10.2,10.05,10.17,1673392.0,9.2024,9.3398,9.2024,9.3123,1673392.0
2015-08-13 12:30:00,10.18,10.25,10.13,10.2,1946823.0,9.3215,9.3856,9.2757,9.3398,1946823.0
2015-08-13 13:00:00,10.2,10.28,10.16,10.17,2332937.0,9.3398,9.413,9.3032,9.3123,2332937.0
2015-08-13 13:30:00,10.17,10.18,10.1,10.12,1099472.0,9.3123,9.3215,9.2482,9.2665,1099472.0
2015-08-13 14:00:00,10.12,10.13,10.07,10.09,1495489.0,9.2665,9.2757,9.2208,9.2391,1495489.0
2015-08-13 14:30:00,10.09,10.11,10.07,10.1,840735.0,9.2391,9.2574,9.2208,9.2482,840735.0
2015-08-13 15:00:00,10.1,10.14,10.08,10.08,1224693.0,9.2482,9.2849,9.2299,9.2299,1224693.0
2015-08-13 15:30:00,10.09,10.12,10.05,10.07,2694883.0,9.2391,9.2665,9.2024,9.2208,2694883.0
2015-08-14 09:30:00,10.09,10.36,10.04,10.14,2484683.0,9.2391,9.4863,9.1933,9.2849,2484683.0
2015-08-14 10:00:00,10.13,10.21,10.06,10.14,1231648.0,9.2757,9.3489,9.2116,9.2849,1231648.0
2015-08-14 10:30:00,10.15,10.17,10.08,10.12,1792710.0,9.294,9.3123,9.2299,9.2665,1792710.0
2015-08-14 11:00:00,10.12,10.18,10.09,10.11,2502175.0,9.2665,9.3215,9.2391,9.2574,2502175.0
2015-08-14 11:30:00,10.11,10.14,10.08,10.09,1235165.0,9.2574,9.2849,9.2299,9.2391,1235165.0
2015-08-14 12:00:00,10.09,10.14,10.08,10.1,1095443.0,9.2391,9.2849,9.2299,9.2482,1095443.0
2015-08-14 12:30:00,10.1,10.11,10.07,10.1,854325.0,9.2482,9.2574,9.2208,9.2482,854325.0
2015-08-14 13:00:00,10.1,10.14,10.07,10.1,793418.0,9.2482,9.2849,9.2208,9.2482,793418.0
2015-08-14 13:30:00,10.1,10.13,10.07,10.08,710469.0,9.2482,9.2757,9.2208,9.2299,710469.0
2015-08-14 14:00:00,10.07,10.09,10.04,10.08,574918.0,9.2208,9.2391,9.1933,9.2299,574918.0
2015-08-14 14:30:00,10.07,10.11,10.06,10.08,662253.0,9.2208,9.2574,9.2116,9.2299,662253.0
2015-08-14 15:00:00,10.08,10.1,10.05,10.05,1683377.0,9.2299,9.2482,9.2024,9.2024,1683377.0
2015-08-14 15:30:00,10.06,10.07,10.01,10.02,2658518.0,9.2116,9.2208,9.1658,9.175,2658518.0
2015-08-17 09:30:00,9.92,10.26,9.92,10.26,3661212.0,9.0834,9.3947,9.0834,9.3947,3661212.0
2015-08-17 10:00:00,10.25,10.28,10.04,10.13,2535298.0,9.3856,9.413,9.1933,9.2757,2535298.0
2015-08-17 10:30:00,10.14,10.25,10.08,10.24,2217320.0,9.2849,9.3856,9.2299,9.3764,2217320.0
2015-08-17 11:00:00,10.23,10.3,10.21,10.25,2426991.0,9.3673,9.4314,9.3489,9.3856,2426991.0
2015-08-17 11:30:00,10.26,10.3,10.22,10.24,2131033.0,9.3947,9.4314,9.3581,9.3764,2131033.0
2015-08-17 12:00:00,10.24,10.25,10.16,10.19,1488377.0,9.3764,9.3856,9.3032,9.3306,1488377.0
2015-08-17 12:30:00,10.2,10.2,10.14,10.18,1093992.0,9.3398,9.3398,9.2849,9.3215,1093992.0
2015-08-17 13:00:00,10.18,10.18,10.12,10.16,1379343.0,9.3215,9.3215,9.2665,9.3032,1379343.0
2015-08-17 13:30:00,10.15,10.18,10.09,10.1,1643351.0,9.294,9.3215,9.2391,9.2482,1643351.0
2015-08-17 14:00:00,10.1,10.17,10.09,10.13,1572607.0,9.2482,9.3123,9.2391,9.2757,1572607.0
2015-08-17 14:30:00,10.13,10.16,10.13,10.14,715039.0,9.2757,9.3032,9.2757,9.2849,715039.0
2015-08-17 15:00:00,10.15,10.18,10.12,10.18,1490544.0,9.294,9.3215,9.2665,9.3215,1490544.0
2015-08-17 15:30:00,10.18,10.25,10.17,10.23,5730515.0,9.3215,9.3856,9.3123,9.3673,5730515.0
2015-08-18 09:30:00,9.97,10.05,9.85,9.9,6267338.0,9.1292,9.2024,9.0193,9.0651,6267338.0
2015-08-18 10:00:00,9.9,9.93,9.81,9.89,3973342.0,9.0651,9.0926,8.9827,9.0559,3973342.0
2015-08-18 10:30:00,9.89,9.96,9.88,9.92,2341811.0,9.0559,9.12,9.0468,9.0834,2341811.0
2015-08-18 11:00:00,9.92,9.97,9.9,9.94,3285503.0,9.0834,9.1292,9.0651,9.1017,3285503.0
2015-08-18 11:30:00,9.94,9.99,9.9,9.93,2824691.0,9.1017,9.1475,9.0651,9.0926,2824691.0
2015-08-18 12:00:00,9.93,9.95,9.89,9.9,2236204.0,9.0926,9.1109,9.0559,9.0651,2236204.0
2015-08-18 12:30:00,9.91,9.95,9.9,9.94,1643276.0,9.0742,9.1109,9.0651,9.1017,1643276.0
2015-08-18 13:00:00,9.94,9.96,9.92,9.95,2784260.0,9.1017,9.12,9.0834,9.1109,2784260.0
2015-08-18 13:30:00,9.94,9.95,9.89,9.9,2956735.0,9.1017,9.1109,9.0559,9.0651,2956735.0
2015-08-18 14:00:00,9.89,9.95,9.87,9.87,2694492.0,9.0559,9.1109,9.0376,9.0376,2694492.0
2015-08-18 14:30:00,9.87,9.94,9.85,9.86,1552004.0,9.0376,9.1017,9.0193,9.0285,1552004.0
2015-08-18 15:00:00,9.86,9.94,9.81,9.91,2851986.0,9.0285,9.1017,8.9827,9.0742,2851986.0
2015-08-18 15:30:00,9.92,9.95,9.9,9.92,7086422.0,9.0834,9.1109,9.0651,9.0834,7086422.0
2015-08-19 09:30:00,9.84,9.86,9.73,9.76,4348588.0,9.0102,9.0285,8.9094,8.9369,4348588.0
2015-08-19 10:00:00,9.76,9.84,9.74,9.8,2715124.0,8.9369,9.0102,8.9186,8.9735,2715124.0
2015-08-19 10:30:00,9.8,9.82,9.67,9.7,6241341.0,8.9735,8.9918,8.8545,8.882,6241341.0
2015-08-19 11:00:00,9.7,9.78,9.68,9.71,3362078.0,8.882,8.9552,8.8636,8.8911,3362078.0
2015-08-19 11:30:00,9.71,9.72,9.63,9.63,2827075.0,8.8911,8.9003,8.8179,8.8179,2827075.0
2015-08-19 12:00:00,9.63,9.67,9.6,9.67,1743509.0,8.8179,8.8545,8.7904,8.8545,1743509.0
2015-08-19 12:30:00,9.66,9.67,9.59,9.67,1955235.0,8.8453,8.8545,8.7812,8.8545,1955235.0
2015-08-19 13:00:00,9.67,9.69,9.62,9.68,1515118.0,8.8545,8.8728,8.8087,8.8636,1515118.0
2015-08-19 13:30:00,9.67,9.78,9.66,9.74,1424537.0,8.8545,8.9552,8.8453,8.9186,1424537.0
2015-08-19 14:00:00,9.74,9.87,9.73,9.84,4452199.0,8.9186,9.0376,8.9094,9.0102,4452199.0
2015-08-19 14:30:00,9.84,9.85,9.69,9.76,3961011.0,9.0102,9.0193,8.8728,8.9369,3961011.0
2015-08-19 15:00:00,9.75,9.78,9.73,9.75,1330837.0,8.9277,8.9552,8.9094,8.9277,1330837.0
2015-08-19 15:30:00,9.75,9.78,9.71,9.73,4376491.0,8.9277,8.9552,8.8911,8.9094,4376491.0
2015-08-20 09:30:00,9.99,10.12,9.91,10.01,6574448.0,9.1475,9.2665,9.0742,9.1658,6574448.0
2015-08-20 10:00:00,10.0,10.03,9.91,9.97,3020890.0,9.1567,9.1841,9.0742,9.1292,3020890.0
2015-08-20 10:30:00,9.97,10.09,9.97,10.03,3956176.0,9.1292,9.2391,9.1292,9.1841,3956176.0
2015-08-20 11:00:00,10.03,10.05,9.92,9.95,7771783.0,9.1841,9.2024,9.0834,9.1109,7771783.0
2015-08-20 11:30:00,9.94,10.0,9.86,10.0,3532105.0,9.1017,9.1567,9.0285,9.1567,3532105.0
2015-08-20 12:00:00,10.0,10.0,9.89,9.92,3078776.0,9.1567,9.1567,9.0559,9.0834,3078776.0
2015-08-20 12:30:00,9.91,9.94,9.85,9.9,1837812.0,9.0742,9.1017,9.0193,9.0651,1837812.0
2015-08-20 13:00:00,9.9,9.9,9.81,9.86,2609886.0,9.0651,9.0651,8.9827,9.0285,2609886.0
2015-08-20 13:30:00,9.86,9.9,9.81,9.84,2183010.0,9.0285,9.0651,8.9827,9.0102,2183010.0
2015-08-20 14:00:00,9.83,9.84,9.66,9.67,1674806.0,9.001,9.0102,8.8453,8.8545,1674806.0
2015-08-20 14:30:00,9.67,9.68,9.59,9.63,1434665.0,8.8545,8.8636,8.7812,8.8179,1434665.0
2015-08-20 15:00:00,9.63,9.73,9.61,9.73,1597001.0,8.8179,8.9094,8.7995,8.9094,1597001.0
2015-08-20 15:30:00,9.72,9.76,9.71,9.72,4054327.0,8.9003,8.9369,8.8911,8.9003,4054327.0
2015-08-21 09:30:00,9.74,9.8,9.54,9.55,3161779.0,8.9186,8.9735,8.7355,8.7446,3161779.0
2015-08-21 10:00:00,9.56,9.64,9.51,9.58,1990040.0,8.7538,8.827,8.708,8.7721,1990040.0
2015-08-21 10:30:00,9.58,9.67,9.52,9.61,1299015.0,8.7721,8.8545,8.7171,8.7995,1299015.0
2015-08-21 11:00:00,9.6,9.68,9.47,9.56,2978186.0,8.7904,8.8636,8.6714,8.7538,2978186.0
2015-08-21 11:30:00,9.56,9.78,9.55,9.74,2500583.0,8.7538,8.9552,8.7446,8.9186,2500583.0
2015-08-21 12:00:00,9.73,9.8,9.72,9.72,2229502.0,8.9094,8.9735,8.9003,8.9003,2229502.0
2015-08-21 12:30:00,9.72,9.78,9.67,9.71,900132.0,8.9003,8.9552,8.8545,8.8911,900132.0
2015-08-21 13:00:00,9.71,9.75,9.68,9.74,1741255.0,8.8911,8.9277,8.8636,8.9186,1741255.0
2015-08-21 13:30:00,9.74,9.78,9.7,9.76,966087.0,8.9186,8.9552,8.882,8.9369,966087.0
2015-08-21 14:00:00,9.75,9.8,9.72,9.75,1096856.0,8.9277,8.9735,8.9003,8.9277,1096856.0
2015-08-21 14:30:00,9.75,9.76,9.65,9.66,1438678.0,8.9277,8.9369,8.8362,8.8453,1438678.0
2015-08-21 15:00:00,9.65,9.69,9.61,9.63,2013246.0,8.8362,8.8728,8.7995,8.8179,2013246.0
2015-08-21 15:30:00,9.63,9.64,9.52,9.58,5290220.0,8.8179,8.827,8.7171,8.7721,5290220.0
2015-08-24 09:30:00,8.67,8.74,8.16,8.56,4582833.0,7.9388,8.0029,7.4718,7.8381,4582833.0
2015-08-24 10:00:00,8.57,9.3,8.55,9.15,4098687.0,7.8473,8.5157,7.8289,8.3783,4098687.0
2015-08-24 10:30:00,9.16,9.16,8.95,9.01,3030522.0,8.3875,8.3875,8.1952,8.2501,3030522.0
2015-08-24 11:00:00,9.01,9.05,8.82,8.82,1862758.0,8.2501,8.2868,8.0762,8.0762,1862758.0
2015-08-24 11:30:00,8.82,9.15,8.77,9.13,2980864.0,8.0762,8.3783,8.0304,8.36,2980864.0
2015-08-24 12:00:00,9.13,9.34,9.13,9.31,2221100.0,8.36,8.5523,8.36,8.5248,2221100.0
2015-08-24 12:30:00,9.3,9.41,9.3,9.38,1130637.0,8.5157,8.6164,8.5157,8.5889,1130637.0
2015-08-24 13:00:00,9.38,9.42,9.19,9.19,933461.0,8.5889,8.6256,8.415,8.415,933461.0
2015-08-24 13:30:00,9.2,9.2,9.09,9.1,942085.0,8.4241,8.4241,8.3234,8.3326,942085.0
2015-08-24 14:00:00,9.09,9.1,8.93,8.94,1227975.0,8.3234,8.3326,8.1769,8.1861,1227975.0
2015-08-24 14:30:00,8.94,8.95,8.68,8.69,1741530.0,8.1861,8.1952,7.948,7.9571,1741530.0
2015-08-24 15:00:00,8.69,8.75,8.58,8.59,2277332.0,7.9571,8.0121,7.8564,7.8656,2277332.0
2015-08-24 15:30:00,8.59,8.69,8.59,8.67,5933837.0,7.8656,7.9571,7.8656,7.9388,5933837.0
2015-08-25 09:30:00,9.25,9.26,8.75,8.83,3794206.0,8.4699,8.4791,8.0121,8.0853,3794206.0
2015-08-25 10:00:00,8.84,8.84,8.71,8.72,2200645.0,8.0945,8.0945,7.9754,7.9846,2200645.0
2015-08-25 10:30:00,8.72,8.79,8.61,8.61,2574234.0,7.9846,8.0487,7.8839,7.8839,2574234.0
2015-08-25 11:00:00,8.61,8.86,8.61,8.84,3107519.0,7.8839,8.1128,7.8839,8.0945,3107519.0
2015-08-25 11:30:00,8.83,8.92,8.77,8.91,2551240.0,8.0853,8.1677,8.0304,8.1586,2551240.0
2015-08-25 12:00:00,8.9,8.91,8.76,8.78,1572535.0,8.1494,8.1586,8.0212,8.0395,1572535.0
2015-08-25 12:30:00,8.79,8.79,8.64,8.64,1477687.0,8.0487,8.0487,7.9114,7.9114,1477687.0
2015-08-25 13:00:00,8.64,8.7,8.52,8.57,2422559.0,7.9114,7.9663,7.8015,7.8473,2422559.0
2015-08-25 13:30:00,8.57,8.6,8.42,8.55,2561632.0,7.8473,7.8747,7.7099,7.8289,2561632.0
2015-08-25 14:00:00,8.55,8.55,8.42,8.44,2111728.0,7.8289,7.8289,7.7099,7.7282,2111728.0
2015-08-25 14:30:00,8.44,8.46,8.34,8.41,2068047.0,7.7282,7.7465,7.6367,7.7007,2068047.0
2015-08-25 15:00:00,8.42,8.44,8.26,8.33,3152031.0,7.7099,7.7282,7.5634,7.6275,3152031.0
2015-08-25 15:30:00,8.34,8.36,8.25,8.26,4623541.0,7.6367,7.655,7.5542,7.5634,4623541.0
2015-08-26 09:30:00,8.25,8.29,7.76,8.0,7574222.0,7.5542,7.5909,7.1056,7.3253,7574222.0
2015-08-26 10:00:00,7.99,8.15,7.95,8.09,4399448.0,7.3162,7.4627,7.2795,7.4077,4399448.0
2015-08-26 10:30:00,8.09,8.13,7.92,7.97,4292826.0,7.4077,7.4444,7.2521,7.2979,4292826.0
2015-08-26 11:00:00,7.96,8.09,7.91,7.96,3722654.0,7.2887,7.4077,7.2429,7.2887,3722654.0
2015-08-26 11:30:00,7.96,8.02,7.81,7.9,3092736.0,7.2887,7.3436,7.1514,7.2338,3092736.0
2015-08-26 12:00:00,7.9,7.96,7.83,7.84,1907361.0,7.2338,7.2887,7.1697,7.1788,1907361.0
2015-08-26 12:30:00,7.85,7.87,7.78,7.85,2090409.0,7.188,7.2063,7.1239,7.188,2090409.0
2015-08-26 13:00:00,7.86,7.9,7.78,7.89,1998185.0,7.1971,7.2338,7.1239,7.2246,1998185.0
2015-08-26 13:30:00,7.89,7.99,7.87,7.95,1919708.0,7.2246,7.3162,7.2063,7.2795,1919708.0
2015-08-26 14:00:00,7.95,8.03,7.89,8.0,2350930.0,7.2795,7.3528,7.2246,7.3253,2350930.0
2015-08-26 14:30:00,8.0,8.14,7.97,8.06,4074009.0,7.3253,7.4535,7.2979,7.3803,4074009.0
2015-08-26 15:00:00,8.06,8.07,7.92,7.93,3879543.0,7.3803,7.3894,7.2521,7.2612,3879543.0
2015-08-26 15:30:00,7.92,8.01,7.85,7.92,8390912.0,7.2521,7.3345,7.188,7.2521,8390912.0
2015-08-27 09:30:00,8.63,9.92,8.56,9.19,19783565.0,7.9022,9.0834,7.8381,8.415,19783565.0
2015-08-27 10:00:00,9.19,9.39,9.09,9.25,8887458.0,8.415,8.5981,8.3234,8.4699,8887458.0
2015-08-27 10:30:00,9.25,9.35,8.99,9.33,6031571.0,8.4699,8.5615,8.2318,8.5432,6031571.0
2015-08-27 11:00:00,9.33,9.74,9.29,9.67,9158784.0,8.5432,8.9186,8.5065,8.8545,9158784.0
2015-08-27 11:30:00,9.68,9.76,9.57,9.76,5456969.0,8.8636,8.9369,8.7629,8.9369,5456969.0
2015-08-27 12:00:00,9.75,10.17,9.75,10.17,6714999.0,8.9277,9.3123,8.9277,9.3123,6714999.0
2015-08-27 12:30:00,10.17,10.4,10.04,10.1,8298739.0,9.3123,9.5229,9.1933,9.2482,8298739.0
2015-08-27 13:00:00,10.1,10.26,10.03,10.19,3649796.0,9.2482,9.3947,9.1841,9.3306,3649796.0
2015-08-27 13:30:00,10.19,10.41,10.15,10.28,4986604.0,9.3306,9.5321,9.294,9.413,4986604.0
2015-08-27 14:00:00,10.27,10.48,10.13,10.16,5150108.0,9.4039,9.5962,9.2757,9.3032,5150108.0
2015-08-27 14:30:00,10.17,10.22,9.82,9.82,5631547.0,9.3123,9.3581,8.9918,8.9918,5631547.0
2015-08-27 15:00:00,9.82,10.07,9.74,10.04,5085549.0,8.9918,9.2208,8.9186,9.1933,5085549.0
2015-08-27 15:30:00,10.05,10.23,10.01,10.2,7887413.0,9.2024,9.3673,9.1658,9.3398,7887413.0
2015-08-28 09:30:00,11.33,11.48,10.6,10.92,22208726.0,10.3745,10.5118,9.7061,9.9991,22208726.0
2015-08-28 10:00:00,10.91,11.01,10.8,10.91,12743699.0,9.9899,10.0815,9.8892,9.9899,12743699.0
2015-08-28 10:30:00,10.91,11.01,10.38,10.4,13383971.0,9.9899,10.0815,9.5046,9.5229,13383971.0
2015-08-28 11:00:00,10.4,10.68,10.31,10.67,8485340.0,9.5229,9.7793,9.4405,9.7702,8485340.0
2015-08-28 11:30:00,10.67,10.77,10.46,10.49,7580432.0,9.7702,9.8617,9.5779,9.6053,7580432.0
2015-08-28 12:00:00,10.49,10.69,10.45,10.55,4617934.0,9.6053,9.7885,9.5687,9.6603,4617934.0
2015-08-28 12:30:00,10.55,10.63,10.4,10.47,3412363.0,9.6603,9.7335,9.5229,9.587,3412363.0
2015-08-28 13:00:00,10.48,10.55,10.4,10.41,3428949.0,9.5962,9.6603,9.5229,9.5321,3428949.0
2015-08-28 13:30:00,10.41,10.47,10.32,10.41,5538149.0,9.5321,9.587,9.4497,9.5321,5538149.0
2015-08-28 14:00:00,10.4,10.47,10.32,10.4,2828665.0,9.5229,9.587,9.4497,9.5229,2828665.0
2015-08-28 14:30:00,10.4,10.49,10.35,10.46,3855806.0,9.5229,9.6053,9.4771,9.5779,3855806.0
2015-08-28 15:00:00,10.46,10.52,10.39,10.46,4794772.0,9.5779,9.6328,9.5138,9.5779,4794772.0
2015-08-28 15:30:00,10.46,10.55,10.38,10.49,8923129.0,9.5779,9.6603,9.5046,9.6053,8923129.0
2015-08-31 09:30:00,10.35,10.48,10.17,10.33,6276407.0,9.4771,9.5962,9.3123,9.4588,6276407.0
2015-08-31 10:00:00,10.34,10.59,10.21,10.55,4784579.0,9.468,9.6969,9.3489,9.6603,4784579.0
2015-08-31 10:30:00,10.56,10.57,10.37,10.39,3877687.0,9.6694,9.6786,9.4955,9.5138,3877687.0
2015-08-31 11:00:00,10.39,10.48,10.31,10.43,3253813.0,9.5138,9.5962,9.4405,9.5504,3253813.0
2015-08-31 11:30:00,10.43,10.7,10.39,10.69,5536729.0,9.5504,9.7976,9.5138,9.7885,5536729.0
2015-08-31 12:00:00,10.69,10.83,10.55,10.59,5336064.0,9.7885,9.9167,9.6603,9.6969,5336064.0
2015-08-31 12:30:00,10.59,10.67,10.52,10.58,2649491.0,9.6969,9.7702,9.6328,9.6877,2649491.0
2015-08-31 13:00:00,10.58,10.67,10.57,10.62,2858167.0,9.6877,9.7702,9.6786,9.7244,2858167.0
2015-08-31 13:30:00,10.63,10.71,10.56,10.71,3509222.0,9.7335,9.8068,9.6694,9.8068,3509222.0
2015-08-31 14:00:00,10.71,10.74,10.6,10.71,3506061.0,9.8068,9.8343,9.7061,9.8068,3506061.0
2015-08-31 14:30:00,10.72,10.73,10.51,10.6,3557750.0,9.8159,9.8251,9.6236,9.7061,3557750.0
2015-08-31 15:00:00,10.6,10.65,10.54,10.61,3565542.0,9.7061,9.7518,9.6511,9.7152,3565542.0
2015-08-31 15:30:00,10.61,10.71,10.57,10.64,6668083.0,9.7152,9.8068,9.6786,9.7427,6668083.0
2015-09-01 09:30:00,10.09,10.39,9.96,9.99,8453506.0,9.2391,9.5138,9.12,9.1475,8453506.0
2015-09-01 10:00:00,10.0,10.0,9.77,9.86,6495752.0,9.1567,9.1567,8.9461,9.0285,6495752.0
2015-09-01 10:30:00,9.86,10.0,9.74,9.8,3419048.0,9.0285,9.1567,8.9186,8.9735,3419048.0
2015-09-01 11:00:00,9.8,10.01,9.72,9.88,3143810.0,8.9735,9.1658,8.9003,9.0468,3143810.0
2015-09-01 11:30:00,9.9,9.94,9.83,9.86,1440829.0,9.0651,9.1017,9.001,9.0285,1440829.0
2015-09-01 12:00:00,9.86,9.94,9.8,9.86,1119816.0,9.0285,9.1017,8.9735,9.0285,1119816.0
2015-09-01 12:30:00,9.86,9.92,9.79,9.83,1299368.0,9.0285,9.0834,8.9644,9.001,1299368.0
2015-09-01 13:00:00,9.82,9.97,9.81,9.93,1189172.0,8.9918,9.1292,8.9827,9.0926,1189172.0
2015-09-01 13:30:00,9.94,9.99,9.88,9.96,1073977.0,9.1017,9.1475,9.0468,9.12,1073977.0
2015-09-01 14:00:00,9.96,9.98,9.84,9.86,1615372.0,9.12,9.1383,9.0102,9.0285,1615372.0
2015-09-01 14:30:00,9.85,9.92,9.81,9.81,1210329.0,9.0193,9.0834,8.9827,8.9827,1210329.0
2015-09-01 15:00:00,9.82,9.83,9.66,9.66,2576183.0,8.9918,9.001,8.8453,8.8453,2576183.0
2015-09-01 15:30:00,9.66,9.83,9.65,9.76,7103390.0,8.8453,9.001,8.8362,8.9369,7103390.0
2015-09-02 09:30:00,10.05,10.05,9.66,9.75,4823239.0,9.2024,9.2024,8.8453,8.9277,4823239.0
2015-09-02 10:00:00,9.74,9.78,9.57,9.58,2340711.0,8.9186,8.9552,8.7629,8.7721,2340711.0
2015-09-02 10:30:00,9.58,9.62,9.5,9.56,2431374.0,8.7721,8.8087,8.6988,8.7538,2431374.0
2015-09-02 11:00:00,9.56,9.82,9.55,9.71,3085214.0,8.7538,8.9918,8.7446,8.8911,3085214.0
2015-09-02 11:30:00,9.71,9.72,9.56,9.63,1207393.0,8.8911,8.9003,8.7538,8.8179,1207393.0
2015-09-02 12:00:00,9.63,9.68,9.56,9.65,801167.0,8.8179,8.8636,8.7538,8.8362,801167.0
2015-09-02 12:30:00,9.65,9.77,9.62,9.75,1134138.0,8.8362,8.9461,8.8087,8.9277,1134138.0
2015-09-02 13:00:00,9.74,9.76,9.65,9.73,1489528.0,8.9186,8.9369,8.8362,8.9094,1489528.0
2015-09-02 13:30:00,9.73,9.79,9.66,9.76,2552776.0,8.9094,8.9644,8.8453,8.9369,2552776.0
2015-09-02 14:00:00,9.76,9.8,9.66,9.76,2841081.0,8.9369,8.9735,8.8453,8.9369,2841081.0
2015-09-02 14:30:00,9.76,9.81,9.65,9.75,1481590.0,8.9369,8.9827,8.8362,8.9277,1481590.0
2015-09-02 15:00:00,9.75,9.81,9.74,9.8,2234176.0,8.9277,8.9827,8.9186,8.9735,2234176.0
2015-09-02 15:30:00,9.79,9.93,9.79,9.89,7711960.0,8.9644,9.0926,8.9644,9.0559,7711960.0
2015-09-03 09:30:00,10.02,10.31,9.93,10.06,5843426.0,9.175,9.4405,9.0926,9.2116,5843426.0
2015-09-03 10:00:00,10.06,10.35,10.05,10.3,5173670.0,9.2116,9.4771,9.2024,9.4314,5173670.0
2015-09-03 10:30:00,10.3,10.35,10.2,10.25,2912819.0,9.4314,9.4771,9.3398,9.3856,2912819.0
2015-09-03 11:00:00,10.24,10.25,10.1,10.17,2214470.0,9.3764,9.3856,9.2482,9.3123,2214470.0
2015-09-03 11:30:00,10.18,10.19,10.07,10.11,1486653.0,9.3215,9.3306,9.2208,9.2574,1486653.0
2015-09-03 12:00:00,10.11,10.16,10.09,10.09,652062.0,9.2574,9.3032,9.2391,9.2391,652062.0
2015-09-03 12:30:00,10.09,10.11,10.01,10.02,1380034.0,9.2391,9.2574,9.1658,9.175,1380034.0
2015-09-03 13:00:00,10.02,10.09,9.86,10.07,2337218.0,9.175,9.2391,9.0285,9.2208,2337218.0
2015-09-03 13:30:00,10.07,10.11,10.02,10.05,1869105.0,9.2208,9.2574,9.175,9.2024,1869105.0
2015-09-03 14:00:00,10.04,10.14,10.02,10.1,2003369.0,9.1933,9.2849,9.175,9.2482,2003369.0
2015-09-03 14:30:00,10.11,10.15,10.08,10.13,2221307.0,9.2574,9.294,9.2299,9.2757,2221307.0
2015-09-03 15:00:00,10.14,10.17,10.08,10.15,2903451.0,9.2849,9.3123,9.2299,9.294,2903451.0
2015-09-03 15:30:00,10.14,10.16,10.08,10.12,6420244.0,9.2849,9.3032,9.2299,9.2665,6420244.0
2015-09-04 09:30:00,9.79,9.86,9.59,9.64,4279990.0,8.9644,9.0285,8.7812,8.827,4279990.0
2015-09-04 10:00:00,9.64,9.71,9.55,9.64,2970007.0,8.827,8.8911,8.7446,8.827,2970007.0
2015-09-04 10:30:00,9.64,9.68,9.59,9.64,1869152.0,8.827,8.8636,8.7812,8.827,1869152.0
2015-09-04 11:00:00,9.64,9.69,9.6,9.63,1557145.0,8.827,8.8728,8.7904,8.8179,1557145.0
2015-09-04 11:30:00,9.63,9.67,9.59,9.61,1092425.0,8.8179,8.8545,8.7812,8.7995,1092425.0
2015-09-04 12:00:00,9.61,9.63,9.56,9.57,1225331.0,8.7995,8.8179,8.7538,8.7629,1225331.0
2015-09-04 12:30:00,9.56,9.61,9.51,9.61,1745475.0,8.7538,8.7995,8.708,8.7995,1745475.0
2015-09-04 13:00:00,9.61,9.85,9.59,9.85,2727543.0,8.7995,9.0193,8.7812,9.0193,2727543.0
2015-09-04 13:30:00,9.84,9.91,9.76,9.79,2050826.0,9.0102,9.0742,8.9369,8.9644,2050826.0
2015-09-04 14:00:00,9.79,9.81,9.67,9.69,1505481.0,8.9644,8.9827,8.8545,8.8728,1505481.0
2015-09-04 14:30:00,9.7,9.73,9.68,9.7,1124404.0,8.882,8.9094,8.8636,8.882,1124404.0
2015-09-04 15:00:00,9.71,9.77,9.7,9.75,2165963.0,8.8911,8.9461,8.882,8.9277,2165963.0
2015-09-04 15:30:00,9.74,9.8,9.7,9.7,4077768.0,8.9186,8.9735,8.882,8.882,4077768.0
2015-09-08 09:30:00,10.21,10.47,10.19,10.25,6913990.0,9.3489,9.587,9.3306,9.3856,6913990.0
2015-09-08 10:00:00,10.25,10.3,10.08,10.29,6827411.0,9.3856,9.4314,9.2299,9.4222,6827411.0
2015-09-08 10:30:00,10.3,10.37,10.2,10.3,2991950.0,9.4314,9.4955,9.3398,9.4314,2991950.0
2015-09-08 11:00:00,10.3,10.36,10.25,10.3,1806019.0,9.4314,9.4863,9.3856,9.4314,1806019.0
2015-09-08 11:30:00,10.29,10.36,10.24,10.29,1975135.0,9.4222,9.4863,9.3764,9.4222,1975135.0
2015-09-08 12:00:00,10.29,10.34,10.27,10.33,1774940.0,9.4222,9.468,9.4039,9.4588,1774940.0
2015-09-08 12:30:00,10.33,10.34,10.28,10.3,1965295.0,9.4588,9.468,9.413,9.4314,1965295.0
2015-09-08 13:00:00,10.3,10.34,10.29,10.3,1203044.0,9.4314,9.468,9.4222,9.4314,1203044.0
2015-09-08 13:30:00,10.3,10.4,10.29,10.37,1935324.0,9.4314,9.5229,9.4222,9.4955,1935324.0
2015-09-08 14:00:00,10.36,10.42,10.36,10.41,2863852.0,9.4863,9.5412,9.4863,9.5321,2863852.0
2015-09-08 14:30:00,10.41,10.57,10.4,10.54,6147621.0,9.5321,9.6786,9.5229,9.6511,6147621.0
2015-09-08 15:00:00,10.53,10.58,10.41,10.42,6771635.0,9.642,9.6877,9.5321,9.5412,6771635.0
2015-09-08 15:30:00,10.42,10.54,10.37,10.4,17485868.0,9.5412,9.6511,9.4955,9.5229,17485868.0
2015-09-09 09:30:00,10.77,11.18,10.72,11.03,9061840.0,9.8617,10.2371,9.8159,10.0998,9061840.0
2015-09-09 10:00:00,11.03,11.1,10.93,11.02,3882314.0,10.0998,10.1639,10.0082,10.0906,3882314.0
2015-09-09 10:30:00,11.01,11.03,10.81,10.83,3538968.0,10.0815,10.0998,9.8983,9.9167,3538968.0
2015-09-09 11:00:00,10.84,10.88,10.75,10.76,2157395.0,9.9258,9.9624,9.8434,9.8526,2157395.0
2015-09-09 11:30:00,10.76,10.85,10.72,10.82,1745781.0,9.8526,9.935,9.8159,9.9075,1745781.0
2015-09-09 12:00:00,10.82,10.87,10.74,10.86,1459419.0,9.9075,9.9533,9.8343,9.9441,1459419.0
2015-09-09 12:30:00,10.85,10.87,10.76,10.79,1445264.0,9.935,9.9533,9.8526,9.88,1445264.0
2015-09-09 13:00:00,10.79,10.83,10.68,10.68,1272169.0,9.88,9.9167,9.7793,9.7793,1272169.0
2015-09-09 13:30:00,10.69,10.72,10.49,10.5,2648769.0,9.7885,9.8159,9.6053,9.6145,2648769.0
2015-09-09 14:00:00,10.5,10.58,10.41,10.51,2800521.0,9.6145,9.6877,9.5321,9.6236,2800521.0
2015-09-09 14:30:00,10.51,10.69,10.48,10.69,1576040.0,9.6236,9.7885,9.5962,9.7885,1576040.0
2015-09-09 15:00:00,10.68,10.83,10.65,10.76,3769913.0,9.7793,9.9167,9.7518,9.8526,3769913.0
2015-09-09 15:30:00,10.77,10.78,10.66,10.74,7432496.0,9.8617,9.8709,9.761,9.8343,7432496.0
2015-09-10 09:30:00,10.82,11.05,10.78,10.88,7336408.0,9.9075,10.1181,9.8709,9.9624,7336408.0
2015-09-10 10:00:00,10.89,11.02,10.88,10.99,5805711.0,9.9716,10.0906,9.9624,10.0632,5805711.0
2015-09-10 10:30:00,11.0,11.28,10.99,11.06,6111381.0,10.0723,10.3287,10.0632,10.1273,6111381.0
2015-09-10 11:00:00,11.05,11.1,10.92,11.04,3534387.0,10.1181,10.1639,9.9991,10.109,3534387.0
2015-09-10 11:30:00,11.04,11.2,10.99,11.14,2353470.0,10.109,10.2555,10.0632,10.2005,2353470.0
2015-09-10 12:00:00,11.14,11.18,11.01,11.05,2771807.0,10.2005,10.2371,10.0815,10.1181,2771807.0
2015-09-10 12:30:00,11.05,11.15,11.01,11.1,1895437.0,10.1181,10.2097,10.0815,10.1639,1895437.0
2015-09-10 13:00:00,11.1,11.16,11.07,11.13,1739272.0,10.1639,10.2188,10.1364,10.1914,1739272.0
2015-09-10 13:30:00,11.14,11.17,11.1,11.15,1513103.0,10.2005,10.228,10.1639,10.2097,1513103.0
2015-09-10 14:00:00,11.15,11.33,11.14,11.3,3805105.0,10.2097,10.3745,10.2005,10.347,3805105.0
2015-09-10 14:30:00,11.3,11.34,11.16,11.19,3397140.0,10.347,10.3837,10.2188,10.2463,3397140.0
2015-09-10 15:00:00,11.19,11.24,11.12,11.13,3224355.0,10.2463,10.2921,10.1822,10.1914,3224355.0
2015-09-10 15:30:00,11.13,11.33,11.11,11.28,7860483.0,10.1914,10.3745,10.173,10.3287,7860483.0
2015-09-11 09:30:00,11.31,11.64,11.17,11.27,6553172.0,10.3562,10.6584,10.228,10.3196,6553172.0
2015-09-11 10:00:00,11.26,11.34,11.22,11.31,4940415.0,10.3104,10.3837,10.2738,10.3562,4940415.0
2015-09-11 10:30:00,11.31,11.36,11.13,11.13,3662366.0,10.3562,10.402,10.1914,10.1914,3662366.0
2015-09-11 11:00:00,11.13,11.29,11.1,11.25,3128949.0,10.1914,10.3379,10.1639,10.3012,3128949.0
2015-09-11 11:30:00,11.25,11.25,11.17,11.22,1755949.0,10.3012,10.3012,10.228,10.2738,1755949.0
2015-09-11 12:00:00,11.22,11.27,11.11,11.21,1628736.0,10.2738,10.3196,10.173,10.2646,1628736.0
2015-09-11 12:30:00,11.21,11.28,11.16,11.27,1860288.0,10.2646,10.3287,10.2188,10.3196,1860288.0
2015-09-11 13:00:00,11.27,11.29,11.16,11.23,1516999.0,10.3196,10.3379,10.2188,10.2829,1516999.0
2015-09-11 13:30:00,11.23,11.26,11.18,11.21,1475066.0,10.2829,10.3104,10.2371,10.2646,1475066.0
2015-09-11 14:00:00,11.21,11.23,11.17,11.2,1219346.0,10.2646,10.2829,10.228,10.2555,1219346.0
2015-09-11 14:30:00,11.19,11.33,11.19,11.29,2760283.0,10.2463,10.3745,10.2463,10.3379,2760283.0
2015-09-11 15:00:00,11.3,11.41,11.29,11.34,3171750.0,10.347,10.4477,10.3379,10.3837,3171750.0
2015-09-11 15:30:00,11.34,11.41,11.34,11.39,5958845.0,10.3837,10.4477,10.3837,10.4294,5958845.0
2015-09-14 09:30:00,11.17,11.18,10.88,11.15,3843873.0,10.228,10.2371,9.9624,10.2097,3843873.0
2015-09-14 10:00:00,11.15,11.29,11.05,11.24,2969396.0,10.2097,10.3379,10.1181,10.2921,2969396.0
2015-09-14 10:30:00,11.24,11.48,11.21,11.47,2998130.0,10.2921,10.5118,10.2646,10.5027,2998130.0
2015-09-14 11:00:00,11.46,11.54,11.38,11.42,2928620.0,10.4935,10.5668,10.4203,10.4569,2928620.0
2015-09-14 11:30:00,11.41,11.42,11.27,11.38,2269125.0,10.4477,10.4569,10.3196,10.4203,2269125.0
2015-09-14 12:00:00,11.38,11.39,11.24,11.29,1592494.0,10.4203,10.4294,10.2921,10.3379,1592494.0
2015-09-14 12:30:00,11.28,11.34,11.25,11.26,1521893.0,10.3287,10.3837,10.3012,10.3104,1521893.0
2015-09-14 13:00:00,11.26,11.29,11.21,11.23,829228.0,10.3104,10.3379,10.2646,10.2829,829228.0
2015-09-14 13:30:00,11.22,11.28,11.2,11.23,986461.0,10.2738,10.3287,10.2555,10.2829,986461.0
2015-09-14 14:00:00,11.23,11.24,11.13,11.14,1388554.0,10.2829,10.2921,10.1914,10.2005,1388554.0
2015-09-14 14:30:00,11.14,11.22,11.12,11.21,1035435.0,10.2005,10.2738,10.1822,10.2646,1035435.0
2015-09-14 15:00:00,11.21,11.22,11.15,11.18,1504493.0,10.2646,10.2738,10.2097,10.2371,1504493.0
2015-09-14 15:30:00,11.18,11.19,11.12,11.17,3310705.0,10.2371,10.2463,10.1822,10.228,3310705.0
2015-09-15 09:30:00,11.13,11.45,11.11,11.31,3686396.0,10.1914,10.4844,10.173,10.3562,3686396.0
2015-09-15 10:00:00,11.31,11.42,11.27,11.33,1841009.0,10.3562,10.4569,10.3196,10.3745,1841009.0
2015-09-15 10:30:00,11.33,11.42,11.27,11.38,1761928.0,10.3745,10.4569,10.3196,10.4203,1761928.0
2015-09-15 11:00:00,11.38,11.45,11.36,11.44,1537088.0,10.4203,10.4844,10.402,10.4752,1537088.0
2015-09-15 11:30:00,11.44,11.48,11.33,11.37,1203321.0,10.4752,10.5118,10.3745,10.4111,1203321.0
2015-09-15 12:00:00,11.37,11.43,11.33,11.42,1606622.0,10.4111,10.4661,10.3745,10.4569,1606622.0
2015-09-15 12:30:00,11.42,11.43,11.27,11.3,1983853.0,10.4569,10.4661,10.3196,10.347,1983853.0
2015-09-15 13:00:00,11.3,11.32,11.22,11.23,1978654.0,10.347,10.3653,10.2738,10.2829,1978654.0
2015-09-15 13:30:00,11.24,11.33,11.24,11.31,1445837.0,10.2921,10.3745,10.2921,10.3562,1445837.0
2015-09-15 14:00:00,11.3,11.36,11.29,11.36,1035229.0,10.347,10.402,10.3379,10.402,1035229.0
2015-09-15 14:30:00,11.36,11.36,11.29,11.33,1204984.0,10.402,10.402,10.3379,10.3745,1204984.0
2015-09-15 15:00:00,11.33,11.37,11.25,11.28,2456237.0,10.3745,10.4111,10.3012,10.3287,2456237.0
2015-09-15 15:30:00,11.28,11.34,11.27,11.29,4494888.0,10.3287,10.3837,10.3196,10.3379,4494888.0
2015-09-16 09:30:00,11.45,11.58,11.4,11.44,2861449.0,10.4844,10.6034,10.4386,10.4752,2861449.0
2015-09-16 10:00:00,11.43,11.6,11.39,11.55,2295564.0,10.4661,10.6217,10.4294,10.5759,2295564.0
2015-09-16 10:30:00,11.55,11.68,11.49,11.64,1820546.0,10.5759,10.695,10.521,10.6584,1820546.0
2015-09-16 11:00:00,11.63,11.87,11.62,11.81,2995284.0,10.6492,10.869,10.64,10.814,2995284.0
2015-09-16 11:30:00,11.81,11.83,11.7,11.75,1556517.0,10.814,10.8323,10.7133,10.7591,1556517.0
2015-09-16 12:00:00,11.75,11.8,11.7,11.76,1154643.0,10.7591,10.8049,10.7133,10.7682,1154643.0
2015-09-16 12:30:00,11.77,11.83,11.73,11.8,1341668.0,10.7774,10.8323,10.7408,10.8049,1341668.0
2015-09-16 13:00:00,11.8,11.82,11.71,11.71,1397189.0,10.8049,10.8232,10.7224,10.7224,1397189.0
2015-09-16 13:30:00,11.72,11.78,11.65,11.7,1681252.0,10.7316,10.7865,10.6675,10.7133,1681252.0
2015-09-16 14:00:00,11.69,11.74,11.66,11.74,1477355.0,10.7041,10.7499,10.6767,10.7499,1477355.0
2015-09-16 14:30:00,11.73,11.79,11.69,11.77,1875317.0,10.7408,10.7957,10.7041,10.7774,1875317.0
2015-09-16 15:00:00,11.77,11.84,11.75,11.83,2647341.0,10.7774,10.8415,10.7591,10.8323,2647341.0
2015-09-16 15:30:00,11.83,11.86,11.79,11.84,4837355.0,10.8323,10.8598,10.7957,10.8415,4837355.0
2015-09-17 09:30:00,11.66,11.86,11.56,11.73,2673051.0,10.6767,10.8598,10.5851,10.7408,2673051.0
2015-09-17 10:00:00,11.73,11.94,11.69,11.93,3263975.0,10.7408,10.9331,10.7041,10.9239,3263975.0
2015-09-17 10:30:00,11.93,11.93,11.78,11.89,2677835.0,10.9239,10.9239,10.7865,10.8873,2677835.0
2015-09-17 11:00:00,11.9,12.09,11.89,12.07,3094725.0,10.8964,11.0704,10.8873,11.0521,3094725.0
2015-09-17 11:30:00,12.07,12.23,12.01,12.2,3225766.0,11.0521,11.1986,10.9971,11.1711,3225766.0
2015-09-17 12:00:00,12.2,12.23,12.04,12.07,3235257.0,11.1711,11.1986,11.0246,11.0521,3235257.0
2015-09-17 12:30:00,12.07,12.1,12.0,12.08,1797618.0,11.0521,11.0796,10.988,11.0612,1797618.0
2015-09-17 13:00:00,12.09,12.17,12.04,12.13,1700413.0,11.0704,11.1437,11.0246,11.107,1700413.0
2015-09-17 13:30:00,12.13,12.16,12.05,12.12,1819337.0,11.107,11.1345,11.0338,11.0979,1819337.0
2015-09-17 14:00:00,12.12,12.33,11.97,12.14,5644943.0,11.0979,11.2902,10.9605,11.1162,5644943.0
2015-09-17 14:30:00,12.13,12.59,12.12,12.51,4918479.0,11.107,11.5282,11.0979,11.455,4918479.0
2015-09-17 15:00:00,12.51,12.52,12.05,12.14,4405083.0,11.455,11.4641,11.0338,11.1162,4405083.0
2015-09-17 15:30:00,12.14,12.16,12.02,12.05,6673013.0,11.1162,11.1345,11.0063,11.0338,6673013.0
2015-09-18 09:30:00,11.34,11.43,10.84,10.99,13206377.0,10.3837,10.4661,9.9258,10.0632,13206377.0
2015-09-18 10:00:00,10.99,11.19,10.97,11.17,4239702.0,10.0632,10.2463,10.0449,10.228,4239702.0
2015-09-18 10:30:00,11.17,11.22,11.05,11.13,2699478.0,10.228,10.2738,10.1181,10.1914,2699478.0
2015-09-18 11:00:00,11.13,11.14,11.0,11.0,2643509.0,10.1914,10.2005,10.0723,10.0723,2643509.0
2015-09-18 11:30:00,11.01,11.15,10.97,11.05,2615056.0,10.0815,10.2097,10.0449,10.1181,2615056.0
2015-09-18 12:00:00,11.05,11.09,11.0,11.03,1789255.0,10.1181,10.1547,10.0723,10.0998,1789255.0
2015-09-18 12:30:00,11.03,11.05,11.0,11.03,1530512.0,10.0998,10.1181,10.0723,10.0998,1530512.0
2015-09-18 13:00:00,11.02,11.03,10.89,10.9,2104463.0,10.0906,10.0998,9.9716,9.9808,2104463.0
2015-09-18 13:30:00,10.9,10.92,10.66,10.67,3980333.0,9.9808,9.9991,9.761,9.7702,3980333.0
2015-09-18 14:00:00,10.68,10.73,10.54,10.65,5640395.0,9.7793,9.8251,9.6511,9.7518,5640395.0
2015-09-18 14:30:00,10.65,10.79,10.63,10.77,3718873.0,9.7518,9.88,9.7335,9.8617,3718873.0
2015-09-18 15:00:00,10.78,10.88,10.69,10.7,5505401.0,9.8709,9.9624,9.7885,9.7976,5505401.0
2015-09-18 15:30:00,10.69,10.8,10.69,10.74,10939122.0,9.7885,9.8892,9.7885,9.8343,10939122.0
2015-09-21 09:30:00,10.77,10.9,10.55,10.66,5179713.0,9.8617,9.9808,9.6603,9.761,5179713.0
2015-09-21 10:00:00,10.66,10.74,10.57,10.71,3152975.0,9.761,9.8343,9.6786,9.8068,3152975.0
2015-09-21 10:30:00,10.71,10.83,10.69,10.76,2381308.0,9.8068,9.9167,9.7885,9.8526,2381308.0
2015-09-21 11:00:00,10.76,10.8,10.72,10.72,1848299.0,9.8526,9.8892,9.8159,9.8159,1848299.0
2015-09-21 11:30:00,10.72,10.75,10.68,10.72,1957929.0,9.8159,9.8434,9.7793,9.8159,1957929.0
2015-09-21 12:00:00,10.72,10.75,10.7,10.71,1292521.0,9.8159,9.8434,9.7976,9.8068,1292521.0
2015-09-21 12:30:00,10.71,10.71,10.58,10.62,1818443.0,9.8068,9.8068,9.6877,9.7244,1818443.0
2015-09-21 13:00:00,10.62,10.71,10.59,10.67,1739043.0,9.7244,9.8068,9.6969,9.7702,1739043.0
2015-09-21 13:30:00,10.67,10.68,10.53,10.57,1967381.0,9.7702,9.7793,9.642,9.6786,1967381.0
2015-09-21 14:00:00,10.57,10.61,10.53,10.61,1909820.0,9.6786,9.7152,9.642,9.7152,1909820.0
2015-09-21 14:30:00,10.61,10.68,10.55,10.65,2086633.0,9.7152,9.7793,9.6603,9.7518,2086633.0
2015-09-21 15:00:00,10.65,10.67,10.58,10.65,2175669.0,9.7518,9.7702,9.6877,9.7518,2175669.0
2015-09-21 15:30:00,10.64,10.65,10.51,10.53,4057699.0,9.7427,9.7518,9.6236,9.642,4057699.0
2015-09-22 09:30:00,10.0,10.01,9.72,9.92,9579115.0,9.1567,9.1658,8.9003,9.0834,9579115.0
2015-09-22 10:00:00,9.91,9.97,9.79,9.9,5730896.0,9.0742,9.1292,8.9644,9.0651,5730896.0
2015-09-22 10:30:00,9.9,10.27,9.87,10.27,7177674.0,9.0651,9.4039,9.0376,9.4039,7177674.0
2015-09-22 11:00:00,10.27,10.38,10.16,10.34,6528366.0,9.4039,9.5046,9.3032,9.468,6528366.0
2015-09-22 11:30:00,10.34,10.47,10.2,10.31,5912532.0,9.468,9.587,9.3398,9.4405,5912532.0
2015-09-22 12:00:00,10.31,10.59,10.27,10.59,4253340.0,9.4405,9.6969,9.4039,9.6969,4253340.0
2015-09-22 12:30:00,10.58,10.69,10.36,10.46,5010737.0,9.6877,9.7885,9.4863,9.5779,5010737.0
2015-09-22 13:00:00,10.46,10.51,10.32,10.36,4420931.0,9.5779,9.6236,9.4497,9.4863,4420931.0
2015-09-22 13:30:00,10.35,10.71,10.35,10.7,4002897.0,9.4771,9.8068,9.4771,9.7976,4002897.0
2015-09-22 14:00:00,10.7,10.76,10.56,10.69,5489646.0,9.7976,9.8526,9.6694,9.7885,5489646.0
2015-09-22 14:30:00,10.69,10.78,10.54,10.6,5207180.0,9.7885,9.8709,9.6511,9.7061,5207180.0
2015-09-22 15:00:00,10.6,10.69,10.55,10.62,6292037.0,9.7061,9.7885,9.6603,9.7244,6292037.0
2015-09-22 15:30:00,10.62,10.65,10.52,10.6,10426166.0,9.7244,9.7518,9.6328,9.7061,10426166.0
2015-09-23 09:30:00,10.62,10.67,10.29,10.4,3094003.0,9.7244,9.7702,9.4222,9.5229,3094003.0
2015-09-23 10:00:00,10.4,10.43,10.22,10.29,2466957.0,9.5229,9.5504,9.3581,9.4222,2466957.0
2015-09-23 10:30:00,10.29,10.38,10.15,10.17,1976511.0,9.4222,9.5046,9.294,9.3123,1976511.0
2015-09-23 11:00:00,10.17,10.22,10.05,10.05,2133677.0,9.3123,9.3581,9.2024,9.2024,2133677.0
2015-09-23 11:30:00,10.06,10.06,9.99,10.03,2555951.0,9.2116,9.2116,9.1475,9.1841,2555951.0
2015-09-23 12:00:00,10.04,10.05,9.98,10.01,2097673.0,9.1933,9.2024,9.1383,9.1658,2097673.0
2015-09-23 12:30:00,10.01,10.09,9.99,10.08,1270945.0,9.1658,9.2391,9.1475,9.2299,1270945.0
2015-09-23 13:00:00,10.09,10.13,10.01,10.02,1901457.0,9.2391,9.2757,9.1658,9.175,1901457.0
2015-09-23 13:30:00,10.03,10.11,9.98,10.02,2228255.0,9.1841,9.2574,9.1383,9.175,2228255.0
2015-09-23 14:00:00,10.01,10.04,9.96,9.98,2715144.0,9.1658,9.1933,9.12,9.1383,2715144.0
2015-09-23 14:30:00,9.99,10.09,9.97,10.02,2651567.0,9.1475,9.2391,9.1292,9.175,2651567.0
2015-09-23 15:00:00,10.02,10.05,10.0,10.0,2405830.0,9.175,9.2024,9.1567,9.1567,2405830.0
2015-09-23 15:30:00,10.0,10.03,9.98,9.99,4278871.0,9.1567,9.1841,9.1383,9.1475,4278871.0
2015-09-24 09:30:00,9.7,9.97,9.7,9.87,4985897.0,8.882,9.1292,8.882,9.0376,4985897.0
2015-09-24 10:00:00,9.87,10.07,9.81,9.82,4701716.0,9.0376,9.2208,8.9827,8.9918,4701716.0
2015-09-24 10:30:00,9.82,9.91,9.7,9.71,3860442.0,8.9918,9.0742,8.882,8.8911,3860442.0
2015-09-24 11:00:00,9.7,9.71,9.57,9.64,4439046.0,8.882,8.8911,8.7629,8.827,4439046.0
2015-09-24 11:30:00,9.65,9.78,9.57,9.65,4067046.0,8.8362,8.9552,8.7629,8.8362,4067046.0
2015-09-24 12:00:00,9.65,9.68,9.58,9.66,2743347.0,8.8362,8.8636,8.7721,8.8453,2743347.0
2015-09-24 12:30:00,9.66,9.72,9.64,9.69,2401190.0,8.8453,8.9003,8.827,8.8728,2401190.0
2015-09-24 13:00:00,9.68,9.77,9.68,9.77,1916511.0,8.8636,8.9461,8.8636,8.9461,1916511.0
2015-09-24 13:30:00,9.77,9.93,9.74,9.89,3212705.0,8.9461,9.0926,8.9186,9.0559,3212705.0
2015-09-24 14:00:00,9.9,10.03,9.82,10.0,3102458.0,9.0651,9.1841,8.9918,9.1567,3102458.0
2015-09-24 14:30:00,10.0,10.14,9.97,10.07,2481471.0,9.1567,9.2849,9.1292,9.2208,2481471.0
2015-09-24 15:00:00,10.06,10.08,9.96,10.02,2742817.0,9.2116,9.2299,9.12,9.175,2742817.0
2015-09-24 15:30:00,10.01,10.03,9.89,9.99,4395509.0,9.1658,9.1841,9.0559,9.1475,4395509.0
2015-09-25 09:30:00,10.06,10.08,9.85,9.87,3429087.0,9.2116,9.2299,9.0193,9.0376,3429087.0
2015-09-25 10:00:00,9.88,9.89,9.65,9.65,3628521.0,9.0468,9.0559,8.8362,8.8362,3628521.0
2015-09-25 10:30:00,9.66,9.76,9.6,9.69,2513601.0,8.8453,8.9369,8.7904,8.8728,2513601.0
2015-09-25 11:00:00,9.68,9.85,9.6,9.83,2894732.0,8.8636,9.0193,8.7904,9.001,2894732.0
2015-09-25 11:30:00,9.83,9.88,9.79,9.85,2863174.0,9.001,9.0468,8.9644,9.0193,2863174.0
2015-09-25 12:00:00,9.85,9.89,9.77,9.79,1626368.0,9.0193,9.0559,8.9461,8.9644,1626368.0
2015-09-25 12:30:00,9.79,9.86,9.78,9.86,1016237.0,8.9644,9.0285,8.9552,9.0285,1016237.0
2015-09-25 13:00:00,9.86,9.95,9.83,9.89,2494254.0,9.0285,9.1109,9.001,9.0559,2494254.0
2015-09-25 13:30:00,9.9,9.92,9.84,9.86,1192829.0,9.0651,9.0834,9.0102,9.0285,1192829.0
2015-09-25 14:00:00,9.86,9.89,9.73,9.76,2078801.0,9.0285,9.0559,8.9094,8.9369,2078801.0
2015-09-25 14:30:00,9.76,9.81,9.7,9.76,2005248.0,8.9369,8.9827,8.882,8.9369,2005248.0
2015-09-25 15:00:00,9.76,9.77,9.66,9.76,3376836.0,8.9369,8.9461,8.8453,8.9369,3376836.0
2015-09-25 15:30:00,9.75,9.82,9.73,9.79,7042921.0,8.9277,8.9918,8.9094,8.9644,7042921.0
2015-09-28 09:30:00,9.36,9.37,9.09,9.1,7325604.0,8.5706,8.5798,8.3234,8.3326,7325604.0
2015-09-28 10:00:00,9.11,9.11,8.88,8.97,5612715.0,8.3417,8.3417,8.1311,8.2135,5612715.0
2015-09-28 10:30:00,8.97,9.07,8.96,9.0,4061447.0,8.2135,8.3051,8.2044,8.241,4061447.0
2015-09-28 11:00:00,8.99,9.01,8.99,8.99,2180483.0,8.2318,8.2501,8.2318,8.2318,2180483.0
2015-09-28 11:30:00,8.99,9.0,8.77,8.8,3201351.0,8.2318,8.241,8.0304,8.0579,3201351.0
2015-09-28 12:00:00,8.81,8.81,8.62,8.69,4106215.0,8.067,8.067,7.893,7.9571,4106215.0
2015-09-28 12:30:00,8.69,8.78,8.62,8.64,2350950.0,7.9571,8.0395,7.893,7.9114,2350950.0
2015-09-28 13:00:00,8.64,8.85,8.63,8.76,3730411.0,7.9114,8.1036,7.9022,8.0212,3730411.0
2015-09-28 13:30:00,8.76,8.91,8.74,8.88,2943545.0,8.0212,8.1586,8.0029,8.1311,2943545.0
2015-09-28 14:00:00,8.88,8.93,8.77,8.8,2259689.0,8.1311,8.1769,8.0304,8.0579,2259689.0
2015-09-28 14:30:00,8.8,8.85,8.76,8.77,1918159.0,8.0579,8.1036,8.0212,8.0304,1918159.0
2015-09-28 15:00:00,8.77,8.93,8.76,8.86,3080893.0,8.0304,8.1769,8.0212,8.1128,3080893.0
2015-09-28 15:30:00,8.86,8.98,8.85,8.91,4538816.0,8.1128,8.2227,8.1036,8.1586,4538816.0
2015-09-29 09:30:00,8.97,9.15,8.96,9.13,4179026.0,8.2135,8.3783,8.2044,8.36,4179026.0
2015-09-29 10:00:00,9.13,9.21,9.1,9.2,2566424.0,8.36,8.4333,8.3326,8.4241,2566424.0
2015-09-29 10:30:00,9.21,9.26,9.05,9.11,2276883.0,8.4333,8.4791,8.2868,8.3417,2276883.0
2015-09-29 11:00:00,9.11,9.16,9.1,9.12,1477166.0,8.3417,8.3875,8.3326,8.3509,1477166.0
2015-09-29 11:30:00,9.12,9.18,9.1,9.17,1620769.0,8.3509,8.4058,8.3326,8.3967,1620769.0
2015-09-29 12:00:00,9.17,9.18,9.04,9.06,1773451.0,8.3967,8.4058,8.2776,8.2959,1773451.0
2015-09-29 12:30:00,9.06,9.1,9.04,9.04,718658.0,8.2959,8.3326,8.2776,8.2776,718658.0
2015-09-29 13:00:00,9.04,9.11,9.01,9.11,1231628.0,8.2776,8.3417,8.2501,8.3417,1231628.0
2015-09-29 13:30:00,9.11,9.19,9.1,9.11,1127343.0,8.3417,8.415,8.3326,8.3417,1127343.0
2015-09-29 14:00:00,9.11,9.15,9.08,9.14,1432756.0,8.3417,8.3783,8.3142,8.3692,1432756.0
2015-09-29 14:30:00,9.14,9.16,9.09,9.11,1631733.0,8.3692,8.3875,8.3234,8.3417,1631733.0
2015-09-29 15:00:00,9.1,9.15,9.07,9.13,2490268.0,8.3326,8.3783,8.3051,8.36,2490268.0
2015-09-29 15:30:00,9.13,9.14,9.09,9.12,2475622.0,8.36,8.3692,8.3234,8.3509,2475622.0
2015-09-30 09:30:00,9.27,9.5,9.25,9.47,3338447.0,8.4882,8.6988,8.4699,8.6714,3338447.0
2015-09-30 10:00:00,9.47,9.76,9.47,9.75,3725135.0,8.6714,8.9369,8.6714,8.9277,3725135.0
2015-09-30 10:30:00,9.72,9.75,9.58,9.63,2674750.0,8.9003,8.9277,8.7721,8.8179,2674750.0
2015-09-30 11:00:00,9.64,9.72,9.63,9.68,2100102.0,8.827,8.9003,8.8179,8.8636,2100102.0
2015-09-30 11:30:00,9.67,9.68,9.5,9.64,2167730.0,8.8545,8.8636,8.6988,8.827,2167730.0
2015-09-30 12:00:00,9.65,9.65,9.52,9.63,1673733.0,8.8362,8.8362,8.7171,8.8179,1673733.0
2015-09-30 12:30:00,9.63,9.78,9.47,9.51,4715728.0,8.8179,8.9552,8.6714,8.708,4715728.0
2015-09-30 13:00:00,9.51,9.58,9.49,9.54,1547808.0,8.708,8.7721,8.6897,8.7355,1547808.0
2015-09-30 13:30:00,9.55,9.61,9.5,9.6,1479861.0,8.7446,8.7995,8.6988,8.7904,1479861.0
2015-09-30 14:00:00,9.59,9.62,9.55,9.6,1446114.0,8.7812,8.8087,8.7446,8.7904,1446114.0
2015-09-30 14:30:00,9.6,9.61,9.55,9.6,1835439.0,8.7904,8.7995,8.7446,8.7904,1835439.0
2015-09-30 15:00:00,9.59,9.68,9.57,9.65,2750456.0,8.7812,8.8636,8.7629,8.8362,2750456.0
2015-09-30 15:30:00,9.64,9.71,9.59,9.68,5501410.0,8.827,8.8911,8.7812,8.8636,5501410.0
2015-10-01 09:30:00,9.91,10.14,9.86,9.91,5093328.0,9.0742,9.2849,9.0285,9.0742,5093328.0
2015-10-01 10:00:00,9.91,9.94,9.68,9.78,3058352.0,9.0742,9.1017,8.8636,8.9552,3058352.0
2015-10-01 10:30:00,9.78,9.82,9.57,9.6,3065859.0,8.9552,8.9918,8.7629,8.7904,3065859.0
2015-10-01 11:00:00,9.6,9.72,9.53,9.72,2203803.0,8.7904,8.9003,8.7263,8.9003,2203803.0
2015-10-01 11:30:00,9.72,9.76,9.57,9.59,1787405.0,8.9003,8.9369,8.7629,8.7812,1787405.0
2015-10-01 12:00:00,9.6,9.67,9.51,9.62,1585945.0,8.7904,8.8545,8.708,8.8087,1585945.0
2015-10-01 12:30:00,9.63,9.67,9.57,9.61,943916.0,8.8179,8.8545,8.7629,8.7995,943916.0
2015-10-01 13:00:00,9.61,9.72,9.59,9.7,1555567.0,8.7995,8.9003,8.7812,8.882,1555567.0
2015-10-01 13:30:00,9.7,9.76,9.66,9.73,1137525.0,8.882,8.9369,8.8453,8.9094,1137525.0
2015-10-01 14:00:00,9.74,9.8,9.7,9.78,1486630.0,8.9186,8.9735,8.882,8.9552,1486630.0
2015-10-01 14:30:00,9.79,9.82,9.66,9.8,1879508.0,8.9644,8.9918,8.8453,8.9735,1879508.0
2015-10-01 15:00:00,9.81,9.82,9.73,9.79,1923916.0,8.9827,8.9918,8.9094,8.9644,1923916.0
2015-10-01 15:30:00,9.79,9.82,9.74,9.82,3501536.0,8.9644,8.9918,8.9186,8.9918,3501536.0
2015-10-02 09:30:00,9.71,10.08,9.62,10.07,3671231.0,8.8911,9.2299,8.8087,9.2208,3671231.0
2015-10-02 10:00:00,10.06,10.15,10.0,10.0,3352947.0,9.2116,9.294,9.1567,9.1567,3352947.0
2015-10-02 10:30:00,10.01,10.02,9.93,10.01,1719346.0,9.1658,9.175,9.0926,9.1658,1719346.0
2015-10-02 11:00:00,10.01,10.23,10.01,10.21,2361192.0,9.1658,9.3673,9.1658,9.3489,2361192.0
2015-10-02 11:30:00,10.22,10.3,10.13,10.16,1732917.0,9.3581,9.4314,9.2757,9.3032,1732917.0
2015-10-02 12:00:00,10.16,10.33,10.12,10.25,1653005.0,9.3032,9.4588,9.2665,9.3856,1653005.0
2015-10-02 12:30:00,10.26,10.37,10.18,10.34,1864238.0,9.3947,9.4955,9.3215,9.468,1864238.0
2015-10-02 13:00:00,10.35,10.43,10.28,10.33,1849162.0,9.4771,9.5504,9.413,9.4588,1849162.0
2015-10-02 13:30:00,10.33,10.44,10.27,10.35,2294438.0,9.4588,9.5596,9.4039,9.4771,2294438.0
2015-10-02 14:00:00,10.34,10.43,10.33,10.43,2922223.0,9.468,9.5504,9.4588,9.5504,2922223.0
2015-10-02 14:30:00,10.42,10.44,10.35,10.41,2619440.0,9.5412,9.5596,9.4771,9.5321,2619440.0
2015-10-02 15:00:00,10.4,10.57,10.39,10.55,3292106.0,9.5229,9.6786,9.5138,9.6603,3292106.0
2015-10-02 15:30:00,10.55,10.66,10.55,10.63,7437673.0,9.6603,9.761,9.6603,9.7335,7437673.0
2015-10-05 09:30:00,10.54,11.03,10.51,10.87,5845040.0,9.6511,10.0998,9.6236,9.9533,5845040.0
2015-10-05 10:00:00,10.86,11.01,10.73,10.92,3935094.0,9.9441,10.0815,9.8251,9.9991,3935094.0
2015-10-05 10:30:00,10.92,11.05,10.9,11.03,3203689.0,9.9991,10.1181,9.9808,10.0998,3203689.0
2015-10-05 11:00:00,11.02,11.04,10.82,10.96,2455507.0,10.0906,10.109,9.9075,10.0357,2455507.0
2015-10-05 11:30:00,10.95,11.01,10.9,10.95,1283496.0,10.0265,10.0815,9.9808,10.0265,1283496.0
2015-10-05 12:00:00,10.95,10.96,10.88,10.95,1102674.0,10.0265,10.0357,9.9624,10.0265,1102674.0
2015-10-05 12:30:00,10.95,11.17,10.95,11.17,2593856.0,10.0265,10.228,10.0265,10.228,2593856.0
2015-10-05 13:00:00,11.17,11.2,11.02,11.15,2235742.0,10.228,10.2555,10.0906,10.2097,2235742.0
2015-10-05 13:30:00,11.16,11.19,11.09,11.19,1617164.0,10.2188,10.2463,10.1547,10.2463,1617164.0
2015-10-05 14:00:00,11.19,11.2,11.08,11.19,2610112.0,10.2463,10.2555,10.1456,10.2463,2610112.0
2015-10-05 14:30:00,11.19,11.27,11.19,11.23,1911244.0,10.2463,10.3196,10.2463,10.2829,1911244.0
2015-10-05 15:00:00,11.23,11.29,11.16,11.18,3228188.0,10.2829,10.3379,10.2188,10.2371,3228188.0
2015-10-05 15:30:00,11.17,11.21,11.15,11.19,4004021.0,10.228,10.2646,10.2097,10.2463,4004021.0
2015-10-06 09:30:00,11.43,11.93,11.3,11.92,9682156.0,10.4661,10.9239,10.347,10.9147,9682156.0
2015-10-06 10:00:00,11.92,11.92,11.6,11.6,5048128.0,10.9147,10.9147,10.6217,10.6217,5048128.0
2015-10-06 10:30:00,11.61,11.71,11.52,11.52,4119718.0,10.6309,10.7224,10.5485,10.5485,4119718.0
2015-10-06 11:00:00,11.53,11.72,11.52,11.68,3031876.0,10.5576,10.7316,10.5485,10.695,3031876.0
2015-10-06 11:30:00,11.68,11.7,11.53,11.64,3309236.0,10.695,10.7133,10.5576,10.6584,3309236.0
2015-10-06 12:00:00,11.63,11.74,11.6,11.63,3942745.0,10.6492,10.7499,10.6217,10.6492,3942745.0
2015-10-06 12:30:00,11.63,11.65,11.57,11.61,1692312.0,10.6492,10.6675,10.5943,10.6309,1692312.0
2015-10-06 13:00:00,11.61,11.7,11.6,11.67,1731808.0,10.6309,10.7133,10.6217,10.6858,1731808.0
2015-10-06 13:30:00,11.67,11.67,11.52,11.62,2184610.0,10.6858,10.6858,10.5485,10.64,2184610.0
2015-10-06 14:00:00,11.62,11.8,11.61,11.78,3211559.0,10.64,10.8049,10.6309,10.7865,3211559.0
2015-10-06 14:30:00,11.77,11.8,11.71,11.75,2573775.0,10.7774,10.8049,10.7224,10.7591,2573775.0
2015-10-06 15:00:00,11.75,11.82,11.7,11.79,3255093.0,10.7591,10.8232,10.7133,10.7957,3255093.0
2015-10-06 15:30:00,11.79,11.88,11.78,11.84,6419563.0,10.7957,10.8781,10.7865,10.8415,6419563.0
2015-10-07 09:30:00,12.23,12.97,12.23,12.7,13961256.0,11.1986,11.8762,11.1986,11.629,13961256.0
2015-10-07 10:00:00,12.71,13.44,12.66,13.43,10381154.0,11.6381,12.3065,11.5923,12.2974,10381154.0
2015-10-07 10:30:00,13.42,13.43,12.98,13.12,11785587.0,12.2882,12.2974,11.8853,12.0135,11785587.0
2015-10-07 11:00:00,13.11,13.22,12.56,12.6,14399027.0,12.0044,12.1051,11.5008,11.5374,14399027.0
2015-10-07 11:30:00,12.59,13.03,12.46,13.02,6401455.0,11.5282,11.9311,11.4092,11.922,6401455.0
2015-10-07 12:00:00,13.02,13.1,12.77,12.85,3455095.0,11.922,11.9952,11.6931,11.7663,3455095.0
2015-10-07 12:30:00,12.84,12.99,12.75,12.9,2673613.0,11.7571,11.8945,11.6747,11.8121,2673613.0
2015-10-07 13:00:00,12.9,13.1,12.88,13.0,2879682.0,11.8121,11.9952,11.7938,11.9037,2879682.0
2015-10-07 13:30:00,13.0,13.13,12.9,13.04,3916653.0,11.9037,12.0227,11.8121,11.9403,3916653.0
2015-10-07 14:00:00,13.05,13.13,12.92,12.97,3591849.0,11.9494,12.0227,11.8304,11.8762,3591849.0
2015-10-07 14:30:00,12.97,13.03,12.83,12.9,2473061.0,11.8762,11.9311,11.748,11.8121,2473061.0
2015-10-07 15:00:00,12.9,12.99,12.85,12.87,3620354.0,11.8121,11.8945,11.7663,11.7846,3620354.0
2015-10-07 15:30:00,12.88,13.02,12.86,13.02,6810551.0,11.7938,11.922,11.7755,11.922,6810551.0
2015-10-08 09:30:00,12.95,13.23,12.83,12.92,7456678.0,11.8579,12.1143,11.748,11.8304,7456678.0
2015-10-08 10:00:00,12.93,13.02,12.86,12.86,3113760.0,11.8396,11.922,11.7755,11.7755,3113760.0
2015-10-08 10:30:00,12.86,13.05,12.71,13.04,3332617.0,11.7755,11.9494,11.6381,11.9403,3332617.0
2015-10-08 11:00:00,13.03,13.23,12.93,13.21,3205876.0,11.9311,12.1143,11.8396,12.0959,3205876.0
2015-10-08 11:30:00,13.2,13.4,13.18,13.39,3113031.0,12.0868,12.2699,12.0685,12.2608,3113031.0
2015-10-08 12:00:00,13.39,13.62,13.32,13.35,5790776.0,12.2608,12.4714,12.1967,12.2241,5790776.0
2015-10-08 12:30:00,13.34,13.46,13.15,13.23,3347206.0,12.215,12.3249,12.041,12.1143,3347206.0
2015-10-08 13:00:00,13.22,13.28,13.15,13.21,2347308.0,12.1051,12.16,12.041,12.0959,2347308.0
2015-10-08 13:30:00,13.21,13.41,13.18,13.38,2061762.0,12.0959,12.2791,12.0685,12.2516,2061762.0
2015-10-08 14:00:00,13.38,13.5,13.3,13.43,3053371.0,12.2516,12.3615,12.1784,12.2974,3053371.0
2015-10-08 14:30:00,13.43,13.5,13.39,13.42,2771408.0,12.2974,12.3615,12.2608,12.2882,2771408.0
2015-10-08 15:00:00,13.42,13.58,13.39,13.46,4115753.0,12.2882,12.4347,12.2608,12.3249,4115753.0
2015-10-08 15:30:00,13.46,13.51,13.4,13.46,6232328.0,12.3249,12.3706,12.2699,12.3249,6232328.0
2015-10-09 09:30:00,13.89,14.2,13.52,13.53,12866512.0,12.7186,13.0025,12.3798,12.389,12866512.0
2015-10-09 10:00:00,13.52,13.7,13.41,13.47,5394666.0,12.3798,12.5446,12.2791,12.334,5394666.0
2015-10-09 10:30:00,13.47,13.57,13.33,13.54,3356798.0,12.334,12.4256,12.2058,12.3981,3356798.0
2015-10-09 11:00:00,13.54,13.63,13.38,13.45,3062434.0,12.3981,12.4805,12.2516,12.3157,3062434.0
2015-10-09 11:30:00,13.44,13.46,13.25,13.26,2515686.0,12.3065,12.3249,12.1326,12.1417,2515686.0
2015-10-09 12:00:00,13.26,13.37,13.21,13.35,2312578.0,12.1417,12.2425,12.0959,12.2241,2312578.0
2015-10-09 12:30:00,13.35,13.37,13.25,13.32,1534903.0,12.2241,12.2425,12.1326,12.1967,1534903.0
2015-10-09 13:00:00,13.33,13.46,13.33,13.42,1650847.0,12.2058,12.3249,12.2058,12.2882,1650847.0
2015-10-09 13:30:00,13.42,13.45,13.35,13.36,1323982.0,12.2882,12.3157,12.2241,12.2333,1323982.0
2015-10-09 14:00:00,13.36,13.39,13.17,13.28,2347227.0,12.2333,12.2608,12.0593,12.16,2347227.0
2015-10-09 14:30:00,13.28,13.42,13.26,13.38,2095366.0,12.16,12.2882,12.1417,12.2516,2095366.0
2015-10-09 15:00:00,13.39,13.54,13.34,13.51,2616223.0,12.2608,12.3981,12.215,12.3706,2616223.0
2015-10-09 15:30:00,13.51,13.66,13.43,13.48,7665626.0,12.3706,12.508,12.2974,12.3432,7665626.0
2015-10-12 09:30:00,13.54,13.54,12.91,12.92,4697607.0,12.3981,12.3981,11.8212,11.8304,4697607.0
2015-10-12 10:00:00,12.92,12.96,12.65,12.75,3165493.0,11.8304,11.867,11.5832,11.6747,3165493.0
2015-10-12 10:30:00,12.74,12.89,12.65,12.66,2368284.0,11.6656,11.8029,11.5832,11.5923,2368284.0
2015-10-12 11:00:00,12.66,12.88,12.66,12.76,1570610.0,11.5923,11.7938,11.5923,11.6839,1570610.0
2015-10-12 11:30:00,12.75,12.79,12.58,12.61,2240998.0,11.6747,11.7114,11.5191,11.5465,2240998.0
2015-10-12 12:00:00,12.61,12.69,12.53,12.61,1506275.0,11.5465,11.6198,11.4733,11.5465,1506275.0
2015-10-12 12:30:00,12.62,12.71,12.6,12.69,1044830.0,11.5557,11.6381,11.5374,11.6198,1044830.0
2015-10-12 13:00:00,12.69,12.71,12.63,12.65,851282.0,11.6198,11.6381,11.5649,11.5832,851282.0
2015-10-12 13:30:00,12.64,12.8,12.64,12.78,2373645.0,11.574,11.7205,11.574,11.7022,2373645.0
2015-10-12 14:00:00,12.77,12.94,12.77,12.85,1844003.0,11.6931,11.8487,11.6931,11.7663,1844003.0
2015-10-12 14:30:00,12.85,12.88,12.74,12.87,1132191.0,11.7663,11.7938,11.6656,11.7846,1132191.0
2015-10-12 15:00:00,12.87,12.97,12.85,12.86,2030826.0,11.7846,11.8762,11.7663,11.7755,2030826.0
2015-10-12 15:30:00,12.86,13.01,12.86,12.94,4146410.0,11.7755,11.9128,11.7755,11.8487,4146410.0
2015-10-13 09:30:00,12.31,12.9,12.12,12.88,6205670.0,11.3161,11.8585,11.1415,11.8401,6205670.0
2015-10-13 10:00:00,12.88,13.04,12.86,12.97,3132141.0,11.8401,11.9872,11.8217,11.9228,3132141.0
2015-10-13 10:30:00,12.98,13.1,12.91,13.04,2467055.0,11.932,12.0423,11.8677,11.9872,2467055.0
2015-10-13 11:00:00,13.03,13.15,12.94,12.94,3230736.0,11.978,12.0883,11.8953,11.8953,3230736.0
2015-10-13 11:30:00,12.95,13.03,12.89,12.93,1369272.0,11.9044,11.978,11.8493,11.8861,1369272.0
2015-10-13 12:00:00,12.94,12.96,12.89,12.91,1124817.0,11.8953,11.9136,11.8493,11.8677,1124817.0
2015-10-13 12:30:00,12.91,12.94,12.77,12.8,1446643.0,11.8677,11.8953,11.739,11.7666,1446643.0
2015-10-13 13:00:00,12.8,12.94,12.77,12.92,1492250.0,11.7666,11.8953,11.739,11.8769,1492250.0
2015-10-13 13:30:00,12.93,12.98,12.84,12.85,1084534.0,11.8861,11.932,11.8033,11.8125,1084534.0
2015-10-13 14:00:00,12.86,12.87,12.72,12.74,1922218.0,11.8217,11.8309,11.693,11.7114,1922218.0
2015-10-13 14:30:00,12.73,12.81,12.72,12.79,971944.0,11.7022,11.7758,11.693,11.7574,971944.0
2015-10-13 15:00:00,12.79,12.81,12.66,12.71,1385802.0,11.7574,11.7758,11.6379,11.6838,1385802.0
2015-10-13 15:30:00,12.71,12.77,12.67,12.73,3118231.0,11.6838,11.739,11.6471,11.7022,3118231.0
2015-10-14 09:30:00,12.83,12.97,12.67,12.76,2474400.0,11.7941,11.9228,11.6471,11.7298,2474400.0
2015-10-14 10:00:00,12.76,12.76,12.47,12.53,2582460.0,11.7298,11.7298,11.4632,11.5184,2582460.0
2015-10-14 10:30:00,12.53,12.6,12.48,12.54,2471787.0,11.5184,11.5827,11.4724,11.5275,2471787.0
2015-10-14 11:00:00,12.54,12.71,12.49,12.66,2204476.0,11.5275,11.6838,11.4816,11.6379,2204476.0
2015-10-14 11:30:00,12.66,12.8,12.65,12.79,1439317.0,11.6379,11.7666,11.6287,11.7574,1439317.0
2015-10-14 12:00:00,12.8,12.82,12.71,12.8,865055.0,11.7666,11.7849,11.6838,11.7666,865055.0
2015-10-14 12:30:00,12.81,12.91,12.76,12.89,1658364.0,11.7758,11.8677,11.7298,11.8493,1658364.0
2015-10-14 13:00:00,12.9,12.92,12.77,12.79,1509692.0,11.8585,11.8769,11.739,11.7574,1509692.0
2015-10-14 13:30:00,12.79,12.9,12.76,12.88,1453713.0,11.7574,11.8585,11.7298,11.8401,1453713.0
2015-10-14 14:00:00,12.88,12.89,12.77,12.79,1630502.0,11.8401,11.8493,11.739,11.7574,1630502.0
2015-10-14 14:30:00,12.79,12.88,12.77,12.87,863210.0,11.7574,11.8401,11.739,11.8309,863210.0
2015-10-14 15:00:00,12.88,13.05,12.85,13.04,1749838.0,11.8401,11.9964,11.8125,11.9872,1749838.0
2015-10-14 15:30:00,13.04,13.09,12.98,13.05,4358705.0,11.9872,12.0331,11.932,11.9964,4358705.0
2015-10-15 09:30:00,12.92,13.15,12.84,12.96,2357471.0,11.8769,12.0883,11.8033,11.9136,2357471.0
2015-10-15 10:00:00,12.97,13.12,12.97,13.08,1746207.0,11.9228,12.0607,11.9228,12.024,1746207.0
2015-10-15 10:30:00,13.08,13.17,13.01,13.13,1861901.0,12.024,12.1067,11.9596,12.0699,1861901.0
2015-10-15 11:00:00,13.13,13.16,12.97,13.08,1862924.0,12.0699,12.0975,11.9228,12.024,1862924.0
2015-10-15 11:30:00,13.08,13.14,12.89,12.93,2146783.0,12.024,12.0791,11.8493,11.8861,2146783.0
2015-10-15 12:00:00,12.93,13.12,12.88,13.09,1770743.0,11.8861,12.0607,11.8401,12.0331,1770743.0
2015-10-15 12:30:00,13.09,13.2,13.08,13.17,1628243.0,12.0331,12.1343,12.024,12.1067,1628243.0
2015-10-15 13:00:00,13.17,13.17,13.08,13.1,1289397.0,12.1067,12.1067,12.024,12.0423,1289397.0
2015-10-15 13:30:00,13.1,13.12,12.98,12.99,1008215.0,12.0423,12.0607,11.932,11.9412,1008215.0
2015-10-15 14:00:00,12.99,13.03,12.96,12.99,732548.0,11.9412,11.978,11.9136,11.9412,732548.0
2015-10-15 14:30:00,12.99,13.04,12.96,13.01,1704360.0,11.9412,11.9872,11.9136,11.9596,1704360.0
2015-10-15 15:00:00,13.01,13.06,12.9,12.93,2683928.0,11.9596,12.0056,11.8585,11.8861,2683928.0
2015-10-15 15:30:00,12.93,13.03,12.92,13.0,3729515.0,11.8861,11.978,11.8769,11.9504,3729515.0
2015-10-16 09:30:00,13.06,13.06,12.72,12.81,2974423.0,12.0056,12.0056,11.693,11.7758,2974423.0
2015-10-16 10:00:00,12.81,12.82,12.53,12.58,2124817.0,11.7758,11.7849,11.5184,11.5643,2124817.0
2015-10-16 10:30:00,12.58,12.69,12.52,12.57,2039994.0,11.5643,11.6654,11.5092,11.5551,2039994.0
2015-10-16 11:00:00,12.56,12.59,12.35,12.4,2807303.0,11.5459,11.5735,11.3529,11.3989,2807303.0
2015-10-16 11:30:00,12.41,12.43,12.25,12.32,2207541.0,11.408,11.4264,11.261,11.3253,2207541.0
2015-10-16 12:00:00,12.32,12.44,12.28,12.31,1726545.0,11.3253,11.4356,11.2885,11.3161,1726545.0
2015-10-16 12:30:00,12.31,12.41,12.3,12.37,1223565.0,11.3161,11.408,11.3069,11.3713,1223565.0
2015-10-16 13:00:00,12.37,12.46,12.33,12.38,1659171.0,11.3713,11.454,11.3345,11.3805,1659171.0
2015-10-16 13:30:00,12.38,12.41,12.33,12.34,1229918.0,11.3805,11.408,11.3345,11.3437,1229918.0
2015-10-16 14:00:00,12.34,12.38,12.31,12.32,1491753.0,11.3437,11.3805,11.3161,11.3253,1491753.0
2015-10-16 14:30:00,12.33,12.39,12.31,12.36,1443306.0,11.3345,11.3897,11.3161,11.3621,1443306.0
2015-10-16 15:00:00,12.37,12.46,12.36,12.39,2228321.0,11.3713,11.454,11.3621,11.3897,2228321.0
2015-10-16 15:30:00,12.39,12.47,12.39,12.45,2912948.0,11.3897,11.4632,11.3897,11.4448,2912948.0
2015-10-19 09:30:00,12.19,12.28,11.98,12.24,3114875.0,11.2058,11.2885,11.0128,11.2518,3114875.0
2015-10-19 10:00:00,12.25,12.4,12.21,12.29,1806633.0,11.261,11.3989,11.2242,11.2977,1806633.0
2015-10-19 10:30:00,12.3,12.32,12.07,12.11,1665406.0,11.3069,11.3253,11.0955,11.1323,1665406.0
2015-10-19 11:00:00,12.12,12.13,12.05,12.1,1195195.0,11.1415,11.1507,11.0771,11.1231,1195195.0
2015-10-19 11:30:00,12.1,12.11,12.0,12.05,1403057.0,11.1231,11.1323,11.0311,11.0771,1403057.0
2015-10-19 12:00:00,12.06,12.1,11.97,12.0,1545759.0,11.0863,11.1231,11.0036,11.0311,1545759.0
2015-10-19 12:30:00,12.0,12.0,11.86,11.91,1302867.0,11.0311,11.0311,10.9025,10.9484,1302867.0
2015-10-19 13:00:00,11.91,11.95,11.84,11.88,888722.0,10.9484,10.9852,10.8841,10.9208,888722.0
2015-10-19 13:30:00,11.88,11.91,11.77,11.86,1667037.0,10.9208,10.9484,10.8197,10.9025,1667037.0
2015-10-19 14:00:00,11.86,11.92,11.81,11.86,1093769.0,10.9025,10.9576,10.8565,10.9025,1093769.0
2015-10-19 14:30:00,11.86,11.98,11.85,11.95,1248323.0,10.9025,11.0128,10.8933,10.9852,1248323.0
2015-10-19 15:00:00,11.95,12.0,11.91,11.97,1237146.0,10.9852,11.0311,10.9484,11.0036,1237146.0
2015-10-19 15:30:00,11.98,12.06,11.96,12.03,4531205.0,11.0128,11.0863,10.9944,11.0587,4531205.0
2015-10-20 09:30:00,11.93,12.09,11.83,12.08,2149133.0,10.9668,11.1139,10.8749,11.1047,2149133.0
2015-10-20 10:00:00,12.08,12.3,12.05,12.3,1905595.0,11.1047,11.3069,11.0771,11.3069,1905595.0
2015-10-20 10:30:00,12.3,12.38,12.27,12.33,1710680.0,11.3069,11.3805,11.2793,11.3345,1710680.0
2015-10-20 11:00:00,12.33,12.34,12.15,12.18,1857016.0,11.3345,11.3437,11.169,11.1966,1857016.0
2015-10-20 11:30:00,12.17,12.26,12.12,12.14,1446402.0,11.1874,11.2702,11.1415,11.1598,1446402.0
2015-10-20 12:00:00,12.14,12.19,12.08,12.15,797285.0,11.1598,11.2058,11.1047,11.169,797285.0
2015-10-20 12:30:00,12.15,12.18,12.11,12.15,762803.0,11.169,11.1966,11.1323,11.169,762803.0
2015-10-20 13:00:00,12.15,12.16,12.1,12.1,1243695.0,11.169,11.1782,11.1231,11.1231,1243695.0
2015-10-20 13:30:00,12.1,12.12,12.05,12.09,1134798.0,11.1231,11.1415,11.0771,11.1139,1134798.0
2015-10-20 14:00:00,12.1,12.12,12.04,12.1,968781.0,11.1231,11.1415,11.0679,11.1231,968781.0
2015-10-20 14:30:00,12.1,12.26,12.08,12.25,1694919.0,11.1231,11.2702,11.1047,11.261,1694919.0
2015-10-20 15:00:00,12.25,12.39,12.24,12.39,2419966.0,11.261,11.3897,11.2518,11.3897,2419966.0
2015-10-20 15:30:00,12.39,12.39,12.23,12.24,3527687.0,11.3897,11.3897,11.2426,11.2518,3527687.0
2015-10-21 09:30:00,12.29,12.35,11.91,11.99,2867241.0,11.2977,11.3529,10.9484,11.022,2867241.0
2015-10-21 10:00:00,11.99,12.05,11.94,11.96,1810848.0,11.022,11.0771,10.976,10.9944,1810848.0
2015-10-21 10:30:00,11.96,12.15,11.94,12.13,1513743.0,10.9944,11.169,10.976,11.1507,1513743.0
2015-10-21 11:00:00,12.14,12.21,11.97,12.18,1466770.0,11.1598,11.2242,11.0036,11.1966,1466770.0
2015-10-21 11:30:00,12.18,12.21,12.1,12.12,1136452.0,11.1966,11.2242,11.1231,11.1415,1136452.0
2015-10-21 12:00:00,12.11,12.17,12.08,12.13,690103.0,11.1323,11.1874,11.1047,11.1507,690103.0
2015-10-21 12:30:00,12.13,12.15,12.02,12.07,686930.0,11.1507,11.169,11.0495,11.0955,686930.0
2015-10-21 13:00:00,12.06,12.11,12.0,12.11,1265136.0,11.0863,11.1323,11.0311,11.1323,1265136.0
2015-10-21 13:30:00,12.1,12.17,12.09,12.1,1479323.0,11.1231,11.1874,11.1139,11.1231,1479323.0
2015-10-21 14:00:00,12.1,12.15,12.07,12.11,1195969.0,11.1231,11.169,11.0955,11.1323,1195969.0
2015-10-21 14:30:00,12.12,12.15,12.08,12.09,1173040.0,11.1415,11.169,11.1047,11.1139,1173040.0
2015-10-21 15:00:00,12.09,12.12,11.91,11.93,2276295.0,11.1139,11.1415,10.9484,10.9668,2276295.0
2015-10-21 15:30:00,11.93,11.99,11.87,11.95,5321899.0,10.9668,11.022,10.9116,10.9852,5321899.0
2015-10-22 09:30:00,11.54,12.39,11.53,12.36,5813517.0,10.6083,11.3897,10.5991,11.3621,5813517.0
2015-10-22 10:00:00,12.36,12.8,12.35,12.48,5775726.0,11.3621,11.7666,11.3529,11.4724,5775726.0
2015-10-22 10:30:00,12.48,12.54,12.27,12.4,2775904.0,11.4724,11.5275,11.2793,11.3989,2775904.0
2015-10-22 11:00:00,12.4,12.54,12.35,12.47,1747213.0,11.3989,11.5275,11.3529,11.4632,1747213.0
2015-10-22 11:30:00,12.48,12.49,12.31,12.33,1905819.0,11.4724,11.4816,11.3161,11.3345,1905819.0
2015-10-22 12:00:00,12.33,12.38,12.21,12.23,1665017.0,11.3345,11.3805,11.2242,11.2426,1665017.0
2015-10-22 12:30:00,12.23,12.25,12.04,12.11,1980900.0,11.2426,11.261,11.0679,11.1323,1980900.0
2015-10-22 13:00:00,12.11,12.12,11.89,12.01,2043627.0,11.1323,11.1415,10.93,11.0403,2043627.0
2015-10-22 13:30:00,12.01,12.05,11.86,11.9,1752408.0,11.0403,11.0771,10.9025,10.9392,1752408.0
2015-10-22 14:00:00,11.9,11.97,11.85,11.92,1636028.0,10.9392,11.0036,10.8933,10.9576,1636028.0
2015-10-22 14:30:00,11.92,12.11,11.87,12.02,1375871.0,10.9576,11.1323,10.9116,11.0495,1375871.0
2015-10-22 15:00:00,12.03,12.07,11.97,12.05,1394878.0,11.0587,11.0955,11.0036,11.0771,1394878.0
2015-10-22 15:30:00,12.05,12.06,11.95,12.01,2771704.0,11.0771,11.0863,10.9852,11.0403,2771704.0
2015-10-23 09:30:00,12.19,12.24,11.87,11.9,3670410.0,11.2058,11.2518,10.9116,10.9392,3670410.0
2015-10-23 10:00:00,11.9,12.18,11.78,12.06,3178699.0,10.9392,11.1966,10.8289,11.0863,3178699.0
2015-10-23 10:30:00,12.05,12.28,12.03,12.13,2225913.0,11.0771,11.2885,11.0587,11.1507,2225913.0
2015-10-23 11:00:00,12.13,12.21,11.99,12.09,2074387.0,11.1507,11.2242,11.022,11.1139,2074387.0
2015-10-23 11:30:00,12.07,12.07,11.92,12.04,1009491.0,11.0955,11.0955,10.9576,11.0679,1009491.0
2015-10-23 12:00:00,12.05,12.06,11.93,11.98,1145253.0,11.0771,11.0863,10.9668,11.0128,1145253.0
2015-10-23 12:30:00,11.98,12.01,11.9,11.97,1267553.0,11.0128,11.0403,10.9392,11.0036,1267553.0
2015-10-23 13:00:00,11.96,12.03,11.91,11.97,961868.0,10.9944,11.0587,10.9484,11.0036,961868.0
2015-10-23 13:30:00,11.98,12.06,11.97,12.03,1658725.0,11.0128,11.0863,11.0036,11.0587,1658725.0
2015-10-23 14:00:00,12.03,12.04,11.97,12.02,1110617.0,11.0587,11.0679,11.0036,11.0495,1110617.0
2015-10-23 14:30:00,12.02,12.16,12.01,12.12,1125757.0,11.0495,11.1782,11.0403,11.1415,1125757.0
2015-10-23 15:00:00,12.11,12.13,12.03,12.08,1183724.0,11.1323,11.1507,11.0587,11.1047,1183724.0
2015-10-23 15:30:00,12.08,12.21,12.07,12.13,3213055.0,11.1047,11.2242,11.0955,11.1507,3213055.0
2015-10-26 09:30:00,12.14,12.31,12.03,12.04,1846573.0,11.1598,11.3161,11.0587,11.0679,1846573.0
2015-10-26 10:00:00,12.05,12.12,11.99,12.06,1102103.0,11.0771,11.1415,11.022,11.0863,1102103.0
2015-10-26 10:30:00,12.06,12.12,11.98,12.11,904370.0,11.0863,11.1415,11.0128,11.1323,904370.0
2015-10-26 11:00:00,12.11,12.12,12.04,12.06,615138.0,11.1323,11.1415,11.0679,11.0863,615138.0
2015-10-26 11:30:00,12.06,12.11,12.04,12.09,656879.0,11.0863,11.1323,11.0679,11.1139,656879.0
2015-10-26 12:00:00,12.08,12.1,12.02,12.05,628785.0,11.1047,11.1231,11.0495,11.0771,628785.0
2015-10-26 12:30:00,12.05,12.1,12.02,12.06,426145.0,11.0771,11.1231,11.0495,11.0863,426145.0
2015-10-26 13:00:00,12.06,12.1,12.03,12.09,650344.0,11.0863,11.1231,11.0587,11.1139,650344.0
2015-10-26 13:30:00,12.08,12.09,12.05,12.06,817988.0,11.1047,11.1139,11.0771,11.0863,817988.0
2015-10-26 14:00:00,12.06,12.07,11.98,12.04,776332.0,11.0863,11.0955,11.0128,11.0679,776332.0
2015-10-26 14:30:00,12.03,12.07,12.0,12.05,989508.0,11.0587,11.0955,11.0311,11.0771,989508.0
2015-10-26 15:00:00,12.05,12.1,12.01,12.02,1062357.0,11.0771,11.1231,11.0403,11.0495,1062357.0
2015-10-26 15:30:00,12.02,12.05,11.98,12.02,1804270.0,11.0495,11.0771,11.0128,11.0495,1804270.0
2015-10-27 09:30:00,11.82,11.89,11.63,11.83,2617405.0,10.8657,10.93,10.691,10.8749,2617405.0
2015-10-27 10:00:00,11.83,11.99,11.74,11.77,2065955.0,10.8749,11.022,10.7921,10.8197,2065955.0
2015-10-27 10:30:00,11.77,11.84,11.69,11.71,1220258.0,10.8197,10.8841,10.7462,10.7646,1220258.0
2015-10-27 11:00:00,11.71,11.76,11.61,11.62,1135678.0,10.7646,10.8105,10.6726,10.6818,1135678.0
2015-10-27 11:30:00,11.63,11.66,11.51,11.54,1153529.0,10.691,10.7186,10.5807,10.6083,1153529.0
2015-10-27 12:00:00,11.54,11.57,11.45,11.45,1267406.0,10.6083,10.6359,10.5256,10.5256,1267406.0
2015-10-27 12:30:00,11.45,11.49,11.38,11.38,1382845.0,10.5256,10.5623,10.4612,10.4612,1382845.0
2015-10-27 13:00:00,11.39,11.42,11.31,11.39,1613766.0,10.4704,10.498,10.3969,10.4704,1613766.0
2015-10-27 13:30:00,11.39,11.47,11.38,11.46,1173004.0,10.4704,10.5439,10.4612,10.5347,1173004.0
2015-10-27 14:00:00,11.46,11.49,11.43,11.45,948910.0,10.5347,10.5623,10.5072,10.5256,948910.0
2015-10-27 14:30:00,11.45,11.52,11.42,11.48,1247535.0,10.5256,10.5899,10.498,10.5531,1247535.0
2015-10-27 15:00:00,11.48,11.58,11.48,11.56,1627737.0,10.5531,10.6451,10.5531,10.6267,1627737.0
2015-10-27 15:30:00,11.56,11.63,11.5,11.6,2999669.0,10.6267,10.691,10.5715,10.6634,2999669.0
2015-10-28 09:30:00,11.43,11.7,11.4,11.68,3642897.0,10.5072,10.7554,10.4796,10.737,3642897.0
2015-10-28 10:00:00,11.68,11.91,11.65,11.83,3040651.0,10.737,10.9484,10.7094,10.8749,3040651.0
2015-10-28 10:30:00,11.82,12.12,11.81,12.12,2936768.0,10.8657,11.1415,10.8565,11.1415,2936768.0
2015-10-28 11:00:00,12.12,12.18,12.02,12.13,1813098.0,11.1415,11.1966,11.0495,11.1507,1813098.0
2015-10-28 11:30:00,12.13,12.25,12.07,12.23,1428564.0,11.1507,11.261,11.0955,11.2426,1428564.0
2015-10-28 12:00:00,12.22,12.36,12.15,12.17,1712671.0,11.2334,11.3621,11.169,11.1874,1712671.0
2015-10-28 12:30:00,12.17,12.17,12.03,12.04,1362498.0,11.1874,11.1874,11.0587,11.0679,1362498.0
2015-10-28 13:00:00,12.04,12.11,11.98,12.0,1110294.0,11.0679,11.1323,11.0128,11.0311,1110294.0
2015-10-28 13:30:00,12.0,12.07,11.94,12.03,1287112.0,11.0311,11.0955,10.976,11.0587,1287112.0
2015-10-28 14:00:00,12.04,12.04,11.59,11.74,3509462.0,11.0679,11.0679,10.6543,10.7921,3509462.0
2015-10-28 14:30:00,11.73,11.83,11.59,11.82,1847032.0,10.7829,10.8749,10.6543,10.8657,1847032.0
2015-10-28 15:00:00,11.83,11.97,11.74,11.8,3404669.0,10.8749,11.0036,10.7921,10.8473,3404669.0
2015-10-28 15:30:00,11.8,11.84,11.72,11.77,4004527.0,10.8473,10.8841,10.7738,10.8197,4004527.0
2015-10-29 09:30:00,11.58,11.96,11.58,11.8,2451955.0,10.6451,10.9944,10.6451,10.8473,2451955.0
2015-10-29 10:00:00,11.8,12.0,11.8,11.84,2312765.0,10.8473,11.0311,10.8473,10.8841,2312765.0
2015-10-29 10:30:00,11.84,11.92,11.69,11.75,1392415.0,10.8841,10.9576,10.7462,10.8013,1392415.0
2015-10-29 11:00:00,11.76,11.79,11.67,11.77,1150681.0,10.8105,10.8381,10.7278,10.8197,1150681.0
2015-10-29 11:30:00,11.76,11.88,11.76,11.88,1355151.0,10.8105,10.9208,10.8105,10.9208,1355151.0
2015-10-29 12:00:00,11.88,11.9,11.8,11.89,1178350.0,10.9208,10.9392,10.8473,10.93,1178350.0
2015-10-29 12:30:00,11.89,11.9,11.72,11.75,1010816.0,10.93,10.9392,10.7738,10.8013,1010816.0
2015-10-29 13:00:00,11.76,11.79,11.71,11.75,792254.0,10.8105,10.8381,10.7646,10.8013,792254.0
2015-10-29 13:30:00,11.75,11.78,11.68,11.68,858258.0,10.8013,10.8289,10.737,10.737,858258.0
2015-10-29 14:00:00,11.68,11.7,11.53,11.58,1437118.0,10.737,10.7554,10.5991,10.6451,1437118.0
2015-10-29 14:30:00,11.58,11.64,11.57,11.62,915850.0,10.6451,10.7002,10.6359,10.6818,915850.0
2015-10-29 15:00:00,11.63,11.71,11.6,11.7,906296.0,10.691,10.7646,10.6634,10.7554,906296.0
2015-10-29 15:30:00,11.69,11.71,11.62,11.62,2204364.0,10.7462,10.7646,10.6818,10.6818,2204364.0
2015-10-30 09:30:00,11.7,11.8,11.56,11.69,1850569.0,10.7554,10.8473,10.6267,10.7462,1850569.0
2015-10-30 10:00:00,11.7,11.75,11.58,11.7,1676789.0,10.7554,10.8013,10.6451,10.7554,1676789.0
2015-10-30 10:30:00,11.7,11.77,11.64,11.66,1192261.0,10.7554,10.8197,10.7002,10.7186,1192261.0
2015-10-30 11:00:00,11.66,11.75,11.63,11.75,906823.0,10.7186,10.8013,10.691,10.8013,906823.0
2015-10-30 11:30:00,11.74,11.77,11.67,11.73,828408.0,10.7921,10.8197,10.7278,10.7829,828408.0
2015-10-30 12:00:00,11.73,11.87,11.73,11.85,1107401.0,10.7829,10.9116,10.7829,10.8933,1107401.0
2015-10-30 12:30:00,11.84,11.93,11.84,11.88,1307717.0,10.8841,10.9668,10.8841,10.9208,1307717.0
2015-10-30 13:00:00,11.88,11.98,11.86,11.98,1205358.0,10.9208,11.0128,10.9025,11.0128,1205358.0
2015-10-30 13:30:00,11.98,12.05,11.93,11.94,1729397.0,11.0128,11.0771,10.9668,10.976,1729397.0
2015-10-30 14:00:00,11.94,11.98,11.85,11.86,1334601.0,10.976,11.0128,10.8933,10.9025,1334601.0
2015-10-30 14:30:00,11.85,11.86,11.75,11.76,989051.0,10.8933,10.9025,10.8013,10.8105,989051.0
2015-10-30 15:00:00,11.76,11.84,11.72,11.77,1391413.0,10.8105,10.8841,10.7738,10.8197,1391413.0
2015-10-30 15:30:00,11.78,11.86,11.76,11.76,3660013.0,10.8289,10.9025,10.8105,10.8105,3660013.0
2015-11-02 09:30:00,11.79,11.79,11.61,11.76,1799620.0,10.8381,10.8381,10.6726,10.8105,1799620.0
2015-11-02 10:00:00,11.75,11.88,11.7,11.85,1826117.0,10.8013,10.9208,10.7554,10.8933,1826117.0
2015-11-02 10:30:00,11.86,11.89,11.75,11.8,1383570.0,10.9025,10.93,10.8013,10.8473,1383570.0
2015-11-02 11:00:00,11.8,11.81,11.73,11.73,1682428.0,10.8473,10.8565,10.7829,10.7829,1682428.0
2015-11-02 11:30:00,11.73,11.74,11.66,11.67,1163987.0,10.7829,10.7921,10.7186,10.7278,1163987.0
2015-11-02 12:00:00,11.67,11.8,11.66,11.8,1557715.0,10.7278,10.8473,10.7186,10.8473,1557715.0
2015-11-02 12:30:00,11.8,11.86,11.74,11.83,1472317.0,10.8473,10.9025,10.7921,10.8749,1472317.0
2015-11-02 13:00:00,11.83,11.86,11.79,11.84,874079.0,10.8749,10.9025,10.8381,10.8841,874079.0
2015-11-02 13:30:00,11.83,11.89,11.81,11.87,864532.0,10.8749,10.93,10.8565,10.9116,864532.0
2015-11-02 14:00:00,11.87,11.98,11.85,11.98,1440886.0,10.9116,11.0128,10.8933,11.0128,1440886.0
2015-11-02 14:30:00,11.98,12.05,11.96,11.96,1997390.0,11.0128,11.0771,10.9944,10.9944,1997390.0
2015-11-02 15:00:00,11.97,11.98,11.84,11.89,1926522.0,11.0036,11.0128,10.8841,10.93,1926522.0
2015-11-02 15:30:00,11.9,11.92,11.81,11.82,3507110.0,10.9392,10.9576,10.8565,10.8657,3507110.0
2015-11-03 09:30:00,11.82,12.27,11.81,12.19,3769964.0,10.8657,11.2793,10.8565,11.2058,3769964.0
2015-11-03 10:00:00,12.19,12.6,12.19,12.6,4017075.0,11.2058,11.5827,11.2058,11.5827,4017075.0
2015-11-03 10:30:00,12.59,12.65,12.37,12.55,4128838.0,11.5735,11.6287,11.3713,11.5367,4128838.0
2015-11-03 11:00:00,12.55,12.68,12.52,12.59,2950808.0,11.5367,11.6562,11.5092,11.5735,2950808.0
2015-11-03 11:30:00,12.59,12.67,12.57,12.62,1727070.0,11.5735,11.6471,11.5551,11.6011,1727070.0
2015-11-03 12:00:00,12.63,12.63,12.46,12.46,1893415.0,11.6103,11.6103,11.454,11.454,1893415.0
2015-11-03 12:30:00,12.47,12.55,12.41,12.5,1662338.0,11.4632,11.5367,11.408,11.4908,1662338.0
2015-11-03 13:00:00,12.5,12.56,12.43,12.5,1918701.0,11.4908,11.5459,11.4264,11.4908,1918701.0
2015-11-03 13:30:00,12.5,12.55,12.42,12.43,1384445.0,11.4908,11.5367,11.4172,11.4264,1384445.0
2015-11-03 14:00:00,12.43,12.55,12.42,12.54,1625513.0,11.4264,11.5367,11.4172,11.5275,1625513.0
2015-11-03 14:30:00,12.54,12.57,12.47,12.54,1825834.0,11.5275,11.5551,11.4632,11.5275,1825834.0
2015-11-03 15:00:00,12.54,12.54,12.37,12.4,1814756.0,11.5275,11.5275,11.3713,11.3989,1814756.0
2015-11-03 15:30:00,12.4,12.47,12.38,12.4,3347903.0,11.3989,11.4632,11.3805,11.3989,3347903.0
2015-11-04 09:30:00,12.65,12.75,12.39,12.41,4065784.0,11.6287,11.7206,11.3897,11.408,4065784.0
2015-11-04 10:00:00,12.4,12.47,12.33,12.39,2041676.0,11.3989,11.4632,11.3345,11.3897,2041676.0
2015-11-04 10:30:00,12.4,12.43,12.23,12.29,2090932.0,11.3989,11.4264,11.2426,11.2977,2090932.0
2015-11-04 11:00:00,12.29,12.29,12.03,12.04,2027217.0,11.2977,11.2977,11.0587,11.0679,2027217.0
2015-11-04 11:30:00,12.05,12.12,11.97,12.02,2095247.0,11.0771,11.1415,11.0036,11.0495,2095247.0
2015-11-04 12:00:00,12.01,12.02,11.83,11.88,2599620.0,11.0403,11.0495,10.8749,10.9208,2599620.0
2015-11-04 12:30:00,11.89,11.92,11.79,11.88,1482322.0,10.93,10.9576,10.8381,10.9208,1482322.0
2015-11-04 13:00:00,11.88,11.91,11.77,11.9,1355120.0,10.9208,10.9484,10.8197,10.9392,1355120.0
2015-11-04 13:30:00,11.91,11.97,11.86,11.9,1270777.0,10.9484,11.0036,10.9025,10.9392,1270777.0
2015-11-04 14:00:00,11.9,11.98,11.84,11.96,1425697.0,10.9392,11.0128,10.8841,10.9944,1425697.0
2015-11-04 14:30:00,11.96,12.04,11.93,11.94,1235199.0,10.9944,11.0679,10.9668,10.976,1235199.0
2015-11-04 15:00:00,11.94,12.02,11.93,12.0,1951849.0,10.976,11.0495,10.9668,11.0311,1951849.0
2015-11-04 15:30:00,12.0,12.04,11.98,12.01,5105791.0,11.0311,11.0679,11.0128,11.0403,5105791.0
2015-11-05 09:30:00,11.77,11.86,11.51,11.72,6128559.0,10.8197,10.9025,10.5807,10.7738,6128559.0
2015-11-05 10:00:00,11.72,11.73,11.55,11.55,6182130.0,10.7738,10.7829,10.6175,10.6175,6182130.0
2015-11-05 10:30:00,11.56,11.58,11.21,11.55,6032896.0,10.6267,10.6451,10.3049,10.6175,6032896.0
2015-11-05 11:00:00,11.55,11.58,11.39,11.54,2435666.0,10.6175,10.6451,10.4704,10.6083,2435666.0
2015-11-05 11:30:00,11.53,11.59,11.47,11.58,1499616.0,10.5991,10.6543,10.5439,10.6451,1499616.0
2015-11-05 12:00:00,11.58,11.65,11.52,11.56,1362944.0,10.6451,10.7094,10.5899,10.6267,1362944.0
2015-11-05 12:30:00,11.56,11.66,11.53,11.65,1198380.0,10.6267,10.7186,10.5991,10.7094,1198380.0
2015-11-05 13:00:00,11.66,11.67,11.43,11.43,1562238.0,10.7186,10.7278,10.5072,10.5072,1562238.0
2015-11-05 13:30:00,11.44,11.59,11.43,11.58,1847170.0,10.5164,10.6543,10.5072,10.6451,1847170.0
2015-11-05 14:00:00,11.59,11.59,11.41,11.46,1381217.0,10.6543,10.6543,10.4888,10.5347,1381217.0
2015-11-05 14:30:00,11.46,11.47,11.4,11.42,1158762.0,10.5347,10.5439,10.4796,10.498,1158762.0
2015-11-05 15:00:00,11.42,11.56,11.42,11.54,1839612.0,10.498,10.6267,10.498,10.6083,1839612.0
2015-11-05 15:30:00,11.54,11.55,11.48,11.48,2643753.0,10.6083,10.6175,10.5531,10.5531,2643753.0
2015-11-06 09:30:00,11.17,11.25,11.02,11.06,4478886.0,10.2682,10.3417,10.1303,10.167,4478886.0
2015-11-06 10:00:00,11.05,11.06,10.79,10.84,4693258.0,10.1578,10.167,9.9188,9.9648,4693258.0
2015-11-06 10:30:00,10.85,10.85,10.75,10.79,3758849.0,9.974,9.974,9.8821,9.9188,3758849.0
2015-11-06 11:00:00,10.79,10.85,10.7,10.75,3359916.0,9.9188,9.974,9.8361,9.8821,3359916.0
2015-11-06 11:30:00,10.75,10.78,10.61,10.74,2548317.0,9.8821,9.9096,9.7534,9.8729,2548317.0
2015-11-06 12:00:00,10.75,10.89,10.72,10.73,2438029.0,9.8821,10.0108,9.8545,9.8637,2438029.0
2015-11-06 12:30:00,10.74,10.82,10.73,10.79,1301657.0,9.8729,9.9464,9.8637,9.9188,1301657.0
2015-11-06 13:00:00,10.79,10.85,10.76,10.77,1218511.0,9.9188,9.974,9.8913,9.9005,1218511.0
2015-11-06 13:30:00,10.76,10.8,10.74,10.77,1152558.0,9.8913,9.928,9.8729,9.9005,1152558.0
2015-11-06 14:00:00,10.77,10.83,10.71,10.76,1451646.0,9.9005,9.9556,9.8453,9.8913,1451646.0
2015-11-06 14:30:00,10.75,10.79,10.7,10.79,937635.0,9.8821,9.9188,9.8361,9.9188,937635.0
2015-11-06 15:00:00,10.79,10.8,10.71,10.74,1800189.0,9.9188,9.928,9.8453,9.8729,1800189.0
2015-11-06 15:30:00,10.74,10.78,10.7,10.75,4079923.0,9.8729,9.9096,9.8361,9.8821,4079923.0
2015-11-09 09:30:00,10.73,10.88,10.59,10.7,2417337.0,9.8637,10.0016,9.735,9.8361,2417337.0
2015-11-09 10:00:00,10.69,10.72,10.43,10.46,3188778.0,9.8269,9.8545,9.5879,9.6155,3188778.0
2015-11-09 10:30:00,10.47,10.51,10.39,10.44,2150311.0,9.6247,9.6614,9.5511,9.5971,2150311.0
2015-11-09 11:00:00,10.43,10.46,10.18,10.2,3125000.0,9.5879,9.6155,9.3581,9.3765,3125000.0
2015-11-09 11:30:00,10.21,10.24,10.13,10.23,2452415.0,9.3857,9.4132,9.3121,9.4041,2452415.0
2015-11-09 12:00:00,10.23,10.23,10.14,10.2,1153545.0,9.4041,9.4041,9.3213,9.3765,1153545.0
2015-11-09 12:30:00,10.19,10.33,10.18,10.3,1459044.0,9.3673,9.496,9.3581,9.4684,1459044.0
2015-11-09 13:00:00,10.31,10.36,10.26,10.36,1435590.0,9.4776,9.5236,9.4316,9.5236,1435590.0
2015-11-09 13:30:00,10.35,10.44,10.34,10.44,1165533.0,9.5144,9.5971,9.5052,9.5971,1165533.0
2015-11-09 14:00:00,10.44,10.55,10.39,10.52,2033690.0,9.5971,9.6982,9.5511,9.6706,2033690.0
2015-11-09 14:30:00,10.53,10.55,10.46,10.5,1232308.0,9.6798,9.6982,9.6155,9.6523,1232308.0
2015-11-09 15:00:00,10.5,10.54,10.4,10.47,2087310.0,9.6523,9.689,9.5603,9.6247,2087310.0
2015-11-09 15:30:00,10.47,10.52,10.46,10.49,3184641.0,9.6247,9.6706,9.6155,9.6431,3184641.0
2015-11-10 09:30:00,10.37,10.37,10.1,10.18,2543532.0,9.5328,9.5328,9.2845,9.3581,2543532.0
2015-11-10 10:00:00,10.19,10.21,9.96,9.99,2579334.0,9.3673,9.3857,9.1559,9.1834,2579334.0
2015-11-10 10:30:00,9.99,10.1,9.92,10.08,2901687.0,9.1834,9.2845,9.1191,9.2662,2901687.0
2015-11-10 11:00:00,10.07,10.1,9.92,9.96,1814676.0,9.257,9.2845,9.1191,9.1559,1814676.0
2015-11-10 11:30:00,9.96,10.01,9.87,9.87,3345897.0,9.1559,9.2018,9.0731,9.0731,3345897.0
2015-11-10 12:00:00,9.88,10.03,9.87,9.99,2355243.0,9.0823,9.2202,9.0731,9.1834,2355243.0
2015-11-10 12:30:00,9.98,10.0,9.9,9.98,2173161.0,9.1742,9.1926,9.1007,9.1742,2173161.0
2015-11-10 13:00:00,9.98,10.01,9.94,9.97,1328183.0,9.1742,9.2018,9.1375,9.165,1328183.0
2015-11-10 13:30:00,9.97,9.99,9.92,9.95,1105954.0,9.165,9.1834,9.1191,9.1467,1105954.0
2015-11-10 14:00:00,9.95,9.96,9.85,9.87,2874797.0,9.1467,9.1559,9.0547,9.0731,2874797.0
2015-11-10 14:30:00,9.86,9.91,9.8,9.86,2772721.0,9.0639,9.1099,9.0088,9.0639,2772721.0
2015-11-10 15:00:00,9.86,9.88,9.8,9.88,2739629.0,9.0639,9.0823,9.0088,9.0823,2739629.0
2015-11-10 15:30:00,9.88,9.88,9.81,9.83,3647342.0,9.0823,9.0823,9.018,9.0363,3647342.0
2015-11-11 09:30:00,9.91,9.92,9.52,9.53,3853221.0,9.1099,9.1191,8.7514,8.7606,3853221.0
2015-11-11 10:00:00,9.54,9.59,9.21,9.25,6069345.0,8.7698,8.8157,8.4664,8.5032,6069345.0
2015-11-11 10:30:00,9.25,9.28,9.09,9.15,4107480.0,8.5032,8.5308,8.3561,8.4113,4107480.0
2015-11-11 11:00:00,9.15,9.18,9.02,9.07,3017951.0,8.4113,8.4388,8.2917,8.3377,3017951.0
2015-11-11 11:30:00,9.07,9.35,9.06,9.29,3776983.0,8.3377,8.5951,8.3285,8.5399,3776983.0
2015-11-11 12:00:00,9.29,9.3,9.16,9.25,2235345.0,8.5399,8.5491,8.4204,8.5032,2235345.0
2015-11-11 12:30:00,9.24,9.27,9.14,9.22,1955969.0,8.494,8.5216,8.4021,8.4756,1955969.0
2015-11-11 13:00:00,9.22,9.27,9.18,9.24,2262788.0,8.4756,8.5216,8.4388,8.494,2262788.0
2015-11-11 13:30:00,9.23,9.25,9.19,9.21,1534915.0,8.4848,8.5032,8.448,8.4664,1534915.0
2015-11-11 14:00:00,9.21,9.39,9.2,9.35,2608541.0,8.4664,8.6319,8.4572,8.5951,2608541.0
2015-11-11 14:30:00,9.34,9.36,9.23,9.26,1528287.0,8.5859,8.6043,8.4848,8.5124,1528287.0
2015-11-11 15:00:00,9.26,9.39,9.26,9.38,2639194.0,8.5124,8.6319,8.5124,8.6227,2639194.0
2015-11-11 15:30:00,9.39,9.39,9.28,9.3,3900260.0,8.6319,8.6319,8.5308,8.5491,3900260.0
2015-11-12 09:30:00,8.86,9.18,8.6,8.86,10876257.0,8.1447,8.4388,7.9057,8.1447,10876257.0
2015-11-12 10:00:00,8.86,8.91,8.8,8.85,3689275.0,8.1447,8.1906,8.0895,8.1355,3689275.0
2015-11-12 10:30:00,8.86,8.94,8.82,8.89,2731109.0,8.1447,8.2182,8.1079,8.1722,2731109.0
2015-11-12 11:00:00,8.9,8.93,8.73,8.75,3558012.0,8.1814,8.209,8.0252,8.0435,3558012.0
2015-11-12 11:30:00,8.74,8.82,8.68,8.75,2679014.0,8.0344,8.1079,7.9792,8.0435,2679014.0
2015-11-12 12:00:00,8.75,8.75,8.69,8.69,1952058.0,8.0435,8.0435,7.9884,7.9884,1952058.0
2015-11-12 12:30:00,8.7,8.8,8.69,8.8,1661306.0,7.9976,8.0895,7.9884,8.0895,1661306.0
2015-11-12 13:00:00,8.79,8.91,8.79,8.82,2767789.0,8.0803,8.1906,8.0803,8.1079,2767789.0
2015-11-12 13:30:00,8.81,8.84,8.73,8.78,2026939.0,8.0987,8.1263,8.0252,8.0711,2026939.0
2015-11-12 14:00:00,8.78,8.91,8.77,8.9,3700207.0,8.0711,8.1906,8.0619,8.1814,3700207.0
2015-11-12 14:30:00,8.9,8.92,8.81,8.86,2538552.0,8.1814,8.1998,8.0987,8.1447,2538552.0
2015-11-12 15:00:00,8.86,8.89,8.8,8.83,2069167.0,8.1447,8.1722,8.0895,8.1171,2069167.0
2015-11-12 15:30:00,8.83,8.84,8.74,8.77,4229572.0,8.1171,8.1263,8.0344,8.0619,4229572.0
2015-11-13 09:30:00,8.97,8.99,8.77,8.82,3633026.0,8.2458,8.2642,8.0619,8.1079,3633026.0
2015-11-13 10:00:00,8.82,8.84,8.65,8.72,2939409.0,8.1079,8.1263,7.9516,8.016,2939409.0
2015-11-13 10:30:00,8.71,8.81,8.69,8.77,2348688.0,8.0068,8.0987,7.9884,8.0619,2348688.0
2015-11-13 11:00:00,8.76,8.8,8.65,8.72,1954417.0,8.0527,8.0895,7.9516,8.016,1954417.0
2015-11-13 11:30:00,8.72,8.85,8.68,8.81,3125727.0,8.016,8.1355,7.9792,8.0987,3125727.0
2015-11-13 12:00:00,8.81,8.91,8.78,8.82,2641848.0,8.0987,8.1906,8.0711,8.1079,2641848.0
2015-11-13 12:30:00,8.82,8.85,8.76,8.79,1435520.0,8.1079,8.1355,8.0527,8.0803,1435520.0
2015-11-13 13:00:00,8.78,8.8,8.71,8.76,1411836.0,8.0711,8.0895,8.0068,8.0527,1411836.0
2015-11-13 13:30:00,8.76,8.77,8.68,8.71,1234695.0,8.0527,8.0619,7.9792,8.0068,1234695.0
2015-11-13 14:00:00,8.71,8.77,8.7,8.71,1652796.0,8.0068,8.0619,7.9976,8.0068,1652796.0
2015-11-13 14:30:00,8.72,8.72,8.64,8.71,1912158.0,8.016,8.016,7.9424,8.0068,1912158.0
2015-11-13 15:00:00,8.71,8.74,8.68,8.68,1623368.0,8.0068,8.0344,7.9792,7.9792,1623368.0
2015-11-13 15:30:00,8.69,8.74,8.65,8.67,4536966.0,7.9884,8.0344,7.9516,7.97,4536966.0
2015-11-16 09:30:00,8.71,8.92,8.61,8.7,4562380.0,8.0068,8.1998,7.9148,7.9976,4562380.0
2015-11-16 10:00:00,8.69,8.84,8.62,8.82,3221238.0,7.9884,8.1263,7.924,8.1079,3221238.0
2015-11-16 10:30:00,8.82,8.83,8.67,8.71,2112042.0,8.1079,8.1171,7.97,8.0068,2112042.0
2015-11-16 11:00:00,8.71,8.73,8.61,8.65,1663379.0,8.0068,8.0252,7.9148,7.9516,1663379.0
2015-11-16 11:30:00,8.65,8.75,8.65,8.68,1511331.0,7.9516,8.0435,7.9516,7.9792,1511331.0
2015-11-16 12:00:00,8.68,8.74,8.62,8.69,1226886.0,7.9792,8.0344,7.924,7.9884,1226886.0
2015-11-16 12:30:00,8.69,8.8,8.69,8.74,1732755.0,7.9884,8.0895,7.9884,8.0344,1732755.0
2015-11-16 13:00:00,8.74,8.84,8.73,8.8,1613575.0,8.0344,8.1263,8.0252,8.0895,1613575.0
2015-11-16 13:30:00,8.8,8.84,8.74,8.83,1299447.0,8.0895,8.1263,8.0344,8.1171,1299447.0
2015-11-16 14:00:00,8.82,8.86,8.81,8.85,1981448.0,8.1079,8.1447,8.0987,8.1355,1981448.0
2015-11-16 14:30:00,8.84,8.88,8.79,8.85,1817518.0,8.1263,8.163,8.0803,8.1355,1817518.0
2015-11-16 15:00:00,8.85,8.92,8.83,8.9,1796167.0,8.1355,8.1998,8.1171,8.1814,1796167.0
2015-11-16 15:30:00,8.89,8.9,8.83,8.86,3842179.0,8.1722,8.1814,8.1171,8.1447,3842179.0
2015-11-17 09:30:00,8.94,8.97,8.52,8.64,4809595.0,8.2182,8.2458,7.8321,7.9424,4809595.0
2015-11-17 10:00:00,8.64,8.75,8.54,8.72,2607686.0,7.9424,8.0435,7.8505,8.016,2607686.0
2015-11-17 10:30:00,8.72,8.77,8.58,8.6,3012206.0,8.016,8.0619,7.8873,7.9057,3012206.0
2015-11-17 11:00:00,8.6,8.64,8.55,8.62,1565133.0,7.9057,7.9424,7.8597,7.924,1565133.0
2015-11-17 11:30:00,8.62,8.64,8.55,8.57,1650545.0,7.924,7.9424,7.8597,7.8781,1650545.0
2015-11-17 12:00:00,8.56,8.58,8.45,8.46,2438619.0,7.8689,7.8873,7.7678,7.777,2438619.0
2015-11-17 12:30:00,8.46,8.49,8.38,8.41,1705918.0,7.777,7.8045,7.7034,7.731,1705918.0
2015-11-17 13:00:00,8.41,8.45,8.37,8.38,1316577.0,7.731,7.7678,7.6942,7.7034,1316577.0
2015-11-17 13:30:00,8.38,8.45,8.35,8.43,1596387.0,7.7034,7.7678,7.6758,7.7494,1596387.0
2015-11-17 14:00:00,8.42,8.52,8.38,8.38,2073673.0,7.7402,7.8321,7.7034,7.7034,2073673.0
2015-11-17 14:30:00,8.38,8.44,8.35,8.43,1748524.0,7.7034,7.7586,7.6758,7.7494,1748524.0
2015-11-17 15:00:00,8.42,8.43,8.33,8.37,2467441.0,7.7402,7.7494,7.6575,7.6942,2467441.0
2015-11-17 15:30:00,8.37,8.44,8.36,8.4,3604213.0,7.6942,7.7586,7.685,7.7218,3604213.0
2015-11-18 09:30:00,8.53,8.78,8.53,8.74,4682987.0,7.8413,8.0711,7.8413,8.0344,4682987.0
2015-11-18 10:00:00,8.74,8.76,8.64,8.75,1889774.0,8.0344,8.0527,7.9424,8.0435,1889774.0
2015-11-18 10:30:00,8.75,8.77,8.67,8.71,2759329.0,8.0435,8.0619,7.97,8.0068,2759329.0
2015-11-18 11:00:00,8.71,8.72,8.65,8.69,2041646.0,8.0068,8.016,7.9516,7.9884,2041646.0
2015-11-18 11:30:00,8.68,8.69,8.62,8.62,1897207.0,7.9792,7.9884,7.924,7.924,1897207.0
2015-11-18 12:00:00,8.62,8.63,8.47,8.54,2070550.0,7.924,7.9332,7.7862,7.8505,2070550.0
2015-11-18 12:30:00,8.55,8.55,8.45,8.5,1090321.0,7.8597,7.8597,7.7678,7.8137,1090321.0
2015-11-18 13:00:00,8.5,8.52,8.45,8.47,1804264.0,7.8137,7.8321,7.7678,7.7862,1804264.0
2015-11-18 13:30:00,8.48,8.53,8.45,8.5,1697851.0,7.7953,7.8413,7.7678,7.8137,1697851.0
2015-11-18 14:00:00,8.5,8.64,8.47,8.58,2530127.0,7.8137,7.9424,7.7862,7.8873,2530127.0
2015-11-18 14:30:00,8.59,8.66,8.58,8.63,1550504.0,7.8965,7.9608,7.8873,7.9332,1550504.0
2015-11-18 15:00:00,8.62,8.76,8.6,8.74,2857060.0,7.924,8.0527,7.9057,8.0344,2857060.0
2015-11-18 15:30:00,8.73,8.8,8.72,8.77,3754272.0,8.0252,8.0895,8.016,8.0619,3754272.0
2015-11-19 09:30:00,8.79,8.85,8.58,8.73,3541814.0,8.0803,8.1355,7.8873,8.0252,3541814.0
2015-11-19 10:00:00,8.72,8.72,8.6,8.62,1558465.0,8.016,8.016,7.9057,7.924,1558465.0
2015-11-19 10:30:00,8.62,8.67,8.58,8.67,1922419.0,7.924,7.97,7.8873,7.97,1922419.0
2015-11-19 11:00:00,8.66,8.67,8.55,8.57,2010976.0,7.9608,7.97,7.8597,7.8781,2010976.0
2015-11-19 11:30:00,8.57,8.62,8.51,8.56,1891660.0,7.8781,7.924,7.8229,7.8689,1891660.0
2015-11-19 12:00:00,8.57,8.57,8.5,8.52,2068079.0,7.8781,7.8781,7.8137,7.8321,2068079.0
2015-11-19 12:30:00,8.51,8.55,8.5,8.53,1339529.0,7.8229,7.8597,7.8137,7.8413,1339529.0
2015-11-19 13:00:00,8.54,8.55,8.48,8.48,709103.0,7.8505,7.8597,7.7953,7.7953,709103.0
2015-11-19 13:30:00,8.48,8.5,8.45,8.47,1307445.0,7.7953,7.8137,7.7678,7.7862,1307445.0
2015-11-19 14:00:00,8.46,8.48,8.42,8.47,1139369.0,7.777,7.7953,7.7402,7.7862,1139369.0
2015-11-19 14:30:00,8.47,8.49,8.42,8.49,1263541.0,7.7862,7.8045,7.7402,7.8045,1263541.0
2015-11-19 15:00:00,8.49,8.52,8.44,8.46,1914407.0,7.8045,7.8321,7.7586,7.777,1914407.0
2015-11-19 15:30:00,8.46,8.48,8.4,8.41,5241137.0,7.777,7.7953,7.7218,7.731,5241137.0
2015-11-20 09:30:00,8.44,8.58,8.29,8.3,4246335.0,7.7586,7.8873,7.6207,7.6299,4246335.0
2015-11-20 10:00:00,8.3,8.31,8.15,8.17,3231029.0,7.6299,7.6391,7.492,7.5104,3231029.0
2015-11-20 10:30:00,8.16,8.24,8.14,8.14,2342819.0,7.5012,7.5747,7.4828,7.4828,2342819.0
2015-11-20 11:00:00,8.15,8.17,8.11,8.11,1504700.0,7.492,7.5104,7.4552,7.4552,1504700.0
2015-11-20 11:30:00,8.11,8.12,8.01,8.03,2687404.0,7.4552,7.4644,7.3633,7.3817,2687404.0
2015-11-20 12:00:00,8.02,8.06,8.0,8.04,1838046.0,7.3725,7.4093,7.3541,7.3909,1838046.0
2015-11-20 12:30:00,8.04,8.2,8.04,8.19,2213378.0,7.3909,7.538,7.3909,7.5288,2213378.0
2015-11-20 13:00:00,8.19,8.32,8.18,8.26,2597710.0,7.5288,7.6483,7.5196,7.5931,2597710.0
2015-11-20 13:30:00,8.25,8.33,8.24,8.29,1490752.0,7.5839,7.6575,7.5747,7.6207,1490752.0
2015-11-20 14:00:00,8.29,8.35,8.28,8.33,1483175.0,7.6207,7.6758,7.6115,7.6575,1483175.0
2015-11-20 14:30:00,8.34,8.34,8.25,8.28,1210153.0,7.6666,7.6666,7.5839,7.6115,1210153.0
2015-11-20 15:00:00,8.28,8.3,8.23,8.24,2274033.0,7.6115,7.6299,7.5655,7.5747,2274033.0
2015-11-20 15:30:00,8.24,8.3,8.21,8.25,4314345.0,7.5747,7.6299,7.5471,7.5839,4314345.0
2015-11-23 09:30:00,8.2,8.2,7.93,8.0,6341122.0,7.538,7.538,7.2898,7.3541,6341122.0
2015-11-23 10:00:00,8.0,8.17,7.97,8.13,3596965.0,7.3541,7.5104,7.3265,7.4736,3596965.0
2015-11-23 10:30:00,8.14,8.14,8.01,8.04,2336745.0,7.4828,7.4828,7.3633,7.3909,2336745.0
2015-11-23 11:00:00,8.04,8.1,8.02,8.05,2049749.0,7.3909,7.446,7.3725,7.4001,2049749.0
2015-11-23 11:30:00,8.05,8.06,8.02,8.05,1508669.0,7.4001,7.4093,7.3725,7.4001,1508669.0
2015-11-23 12:00:00,8.05,8.07,8.03,8.04,1227666.0,7.4001,7.4184,7.3817,7.3909,1227666.0
2015-11-23 12:30:00,8.04,8.05,8.03,8.04,634072.0,7.3909,7.4001,7.3817,7.3909,634072.0
2015-11-23 13:00:00,8.05,8.06,8.03,8.04,1029058.0,7.4001,7.4093,7.3817,7.3909,1029058.0
2015-11-23 13:30:00,8.04,8.05,8.0,8.02,1313019.0,7.3909,7.4001,7.3541,7.3725,1313019.0
2015-11-23 14:00:00,8.02,8.03,7.96,7.99,2591499.0,7.3725,7.3817,7.3173,7.3449,2591499.0
2015-11-23 14:30:00,7.99,8.02,7.99,8.01,2002415.0,7.3449,7.3725,7.3449,7.3633,2002415.0
2015-11-23 15:00:00,8.01,8.03,7.99,8.0,1594991.0,7.3633,7.3817,7.3449,7.3541,1594991.0
2015-11-23 15:30:00,8.0,8.03,7.98,8.0,5635014.0,7.3541,7.3817,7.3357,7.3541,5635014.0
2015-11-24 09:30:00,8.19,8.3,8.06,8.11,7129977.0,7.5288,7.6299,7.4093,7.4552,7129977.0
2015-11-24 10:00:00,8.1,8.11,8.0,8.05,5170199.0,7.446,7.4552,7.3541,7.4001,5170199.0
2015-11-24 10:30:00,8.05,8.14,8.04,8.11,2833474.0,7.4001,7.4828,7.3909,7.4552,2833474.0
2015-11-24 11:00:00,8.1,8.14,8.05,8.11,2093930.0,7.446,7.4828,7.4001,7.4552,2093930.0
2015-11-24 11:30:00,8.11,8.16,8.09,8.14,2563608.0,7.4552,7.5012,7.4368,7.4828,2563608.0
2015-11-24 12:00:00,8.14,8.24,8.14,8.24,2634380.0,7.4828,7.5747,7.4828,7.5747,2634380.0
2015-11-24 12:30:00,8.24,8.25,8.19,8.19,1493446.0,7.5747,7.5839,7.5288,7.5288,1493446.0
2015-11-24 13:00:00,8.2,8.24,8.17,8.19,1551697.0,7.538,7.5747,7.5104,7.5288,1551697.0
2015-11-24 13:30:00,8.19,8.2,8.15,8.16,1262349.0,7.5288,7.538,7.492,7.5012,1262349.0
2015-11-24 14:00:00,8.16,8.2,8.14,8.15,1798870.0,7.5012,7.538,7.4828,7.492,1798870.0
2015-11-24 14:30:00,8.14,8.31,8.14,8.29,3125168.0,7.4828,7.6391,7.4828,7.6207,3125168.0
2015-11-24 15:00:00,8.29,8.39,8.25,8.38,3437866.0,7.6207,7.7126,7.5839,7.7034,3437866.0
2015-11-24 15:30:00,8.39,8.4,8.28,8.31,8777293.0,7.7126,7.7218,7.6115,7.6391,8777293.0
2015-11-25 09:30:00,8.16,8.19,8.0,8.06,3661011.0,7.5012,7.5288,7.3541,7.4093,3661011.0
2015-11-25 10:00:00,8.05,8.16,8.01,8.14,3144976.0,7.4001,7.5012,7.3633,7.4828,3144976.0
2015-11-25 10:30:00,8.14,8.25,8.12,8.25,2384680.0,7.4828,7.5839,7.4644,7.5839,2384680.0
2015-11-25 11:00:00,8.25,8.46,8.24,8.46,3114953.0,7.5839,7.777,7.5747,7.777,3114953.0
2015-11-25 11:30:00,8.46,8.49,8.39,8.42,2302597.0,7.777,7.8045,7.7126,7.7402,2302597.0
2015-11-25 12:00:00,8.41,8.43,8.39,8.4,1292603.0,7.731,7.7494,7.7126,7.7218,1292603.0
2015-11-25 12:30:00,8.4,8.41,8.25,8.28,1342279.0,7.7218,7.731,7.5839,7.6115,1342279.0
2015-11-25 13:00:00,8.29,8.3,8.19,8.23,1589720.0,7.6207,7.6299,7.5288,7.5655,1589720.0
2015-11-25 13:30:00,8.23,8.25,8.15,8.19,1737681.0,7.5655,7.5839,7.492,7.5288,1737681.0
2015-11-25 14:00:00,8.19,8.2,8.11,8.15,2122907.0,7.5288,7.538,7.4552,7.492,2122907.0
2015-11-25 14:30:00,8.14,8.15,8.07,8.12,1346374.0,7.4828,7.492,7.4184,7.4644,1346374.0
2015-11-25 15:00:00,8.12,8.15,8.1,8.13,1129299.0,7.4644,7.492,7.446,7.4736,1129299.0
2015-11-25 15:30:00,8.12,8.13,8.08,8.11,3269800.0,7.4644,7.4736,7.4276,7.4552,3269800.0
2015-11-27 09:30:00,8.13,8.25,8.03,8.16,3390387.0,7.4736,7.5839,7.3817,7.5012,3390387.0
2015-11-27 10:00:00,8.16,8.22,8.11,8.18,1892552.0,7.5012,7.5563,7.4552,7.5196,1892552.0
2015-11-27 10:30:00,8.18,8.2,8.14,8.15,1874540.0,7.5196,7.538,7.4828,7.492,1874540.0
2015-11-27 11:00:00,8.16,8.17,8.14,8.16,1659871.0,7.5012,7.5104,7.4828,7.5012,1659871.0
2015-11-27 11:30:00,8.16,8.16,8.12,8.13,1647753.0,7.5012,7.5012,7.4644,7.4736,1647753.0
2015-11-27 12:00:00,8.13,8.13,8.08,8.08,1312660.0,7.4736,7.4736,7.4276,7.4276,1312660.0
2015-11-27 12:30:00,8.09,8.12,8.08,8.1,2170128.0,7.4368,7.4644,7.4276,7.446,2170128.0
2015-11-30 09:30:00,8.11,8.22,8.03,8.2,3383009.0,7.4552,7.5563,7.3817,7.538,3383009.0
2015-11-30 10:00:00,8.2,8.44,8.18,8.32,4382599.0,7.538,7.7586,7.5196,7.6483,4382599.0
2015-11-30 10:30:00,8.32,8.38,8.3,8.32,2355152.0,7.6483,7.7034,7.6299,7.6483,2355152.0
2015-11-30 11:00:00,8.32,8.48,8.3,8.44,2845284.0,7.6483,7.7953,7.6299,7.7586,2845284.0
2015-11-30 11:30:00,8.43,8.47,8.39,8.42,2261392.0,7.7494,7.7862,7.7126,7.7402,2261392.0
2015-11-30 12:00:00,8.42,8.43,8.36,8.38,1276802.0,7.7402,7.7494,7.685,7.7034,1276802.0
2015-11-30 12:30:00,8.38,8.38,8.22,8.22,1814871.0,7.7034,7.7034,7.5563,7.5563,1814871.0
2015-11-30 13:00:00,8.23,8.26,8.18,8.26,1794254.0,7.5655,7.5931,7.5196,7.5931,1794254.0
2015-11-30 13:30:00,8.25,8.26,8.14,8.14,1622594.0,7.5839,7.5931,7.4828,7.4828,1622594.0
2015-11-30 14:00:00,8.14,8.2,8.14,8.16,1581211.0,7.4828,7.538,7.4828,7.5012,1581211.0
2015-11-30 14:30:00,8.17,8.18,8.14,8.16,1557952.0,7.5104,7.5196,7.4828,7.5012,1557952.0
2015-11-30 15:00:00,8.16,8.21,8.13,8.17,2251811.0,7.5012,7.5471,7.4736,7.5104,2251811.0
2015-11-30 15:30:00,8.17,8.2,8.14,8.18,4431076.0,7.5104,7.538,7.4828,7.5196,4431076.0
2015-12-01 09:30:00,8.25,8.27,8.18,8.19,5229650.0,7.5839,7.6023,7.5196,7.5288,5229650.0
2015-12-01 10:00:00,8.19,8.41,8.13,8.4,5267798.0,7.5288,7.731,7.4736,7.7218,5267798.0
2015-12-01 10:30:00,8.4,8.41,8.27,8.29,2620521.0,7.7218,7.731,7.6023,7.6207,2620521.0
2015-12-01 11:00:00,8.3,8.3,8.23,8.26,1818244.0,7.6299,7.6299,7.5655,7.5931,1818244.0
2015-12-01 11:30:00,8.25,8.3,8.25,8.29,1251240.0,7.5839,7.6299,7.5839,7.6207,1251240.0
2015-12-01 12:00:00,8.29,8.29,8.25,8.26,927223.0,7.6207,7.6207,7.5839,7.5931,927223.0
2015-12-01 12:30:00,8.26,8.27,8.21,8.21,1255676.0,7.5931,7.6023,7.5471,7.5471,1255676.0
2015-12-01 13:00:00,8.21,8.24,8.21,8.22,979003.0,7.5471,7.5747,7.5471,7.5563,979003.0
2015-12-01 13:30:00,8.21,8.24,8.2,8.22,2060467.0,7.5471,7.5747,7.538,7.5563,2060467.0
2015-12-01 14:00:00,8.23,8.3,8.22,8.26,1748414.0,7.5655,7.6299,7.5563,7.5931,1748414.0
2015-12-01 14:30:00,8.27,8.28,8.26,8.26,937927.0,7.6023,7.6115,7.5931,7.5931,937927.0
2015-12-01 15:00:00,8.27,8.28,8.25,8.27,1942818.0,7.6023,7.6115,7.5839,7.6023,1942818.0
2015-12-01 15:30:00,8.27,8.33,8.26,8.33,4828173.0,7.6023,7.6575,7.5931,7.6575,4828173.0
2015-12-02 09:30:00,8.23,8.23,8.06,8.07,5185841.0,7.5655,7.5655,7.4093,7.4184,5185841.0
2015-12-02 10:00:00,8.08,8.15,8.05,8.08,2879588.0,7.4276,7.492,7.4001,7.4276,2879588.0
2015-12-02 10:30:00,8.08,8.09,8.01,8.03,3304356.0,7.4276,7.4368,7.3633,7.3817,3304356.0
2015-12-02 11:00:00,8.02,8.04,7.93,7.94,3819527.0,7.3725,7.3909,7.2898,7.2989,3819527.0
2015-12-02 11:30:00,7.95,7.99,7.9,7.91,3259074.0,7.3081,7.3449,7.2622,7.2714,3259074.0
2015-12-02 12:00:00,7.9,7.94,7.86,7.89,3134667.0,7.2622,7.2989,7.2254,7.253,3134667.0
2015-12-02 12:30:00,7.89,7.97,7.85,7.93,2719066.0,7.253,7.3265,7.2162,7.2898,2719066.0
2015-12-02 13:00:00,7.93,7.95,7.91,7.93,1669804.0,7.2898,7.3081,7.2714,7.2898,1669804.0
2015-12-02 13:30:00,7.93,7.94,7.86,7.92,1692427.0,7.2898,7.2989,7.2254,7.2806,1692427.0
2015-12-02 14:00:00,7.91,7.95,7.87,7.89,2125790.0,7.2714,7.3081,7.2346,7.253,2125790.0
2015-12-02 14:30:00,7.88,7.89,7.8,7.81,3544177.0,7.2438,7.253,7.1702,7.1794,3544177.0
2015-12-02 15:00:00,7.81,7.91,7.81,7.87,3291243.0,7.1794,7.2714,7.1794,7.2346,3291243.0
2015-12-02 15:30:00,7.87,7.9,7.82,7.84,6405254.0,7.2346,7.2622,7.1886,7.207,6405254.0
2015-12-03 09:30:00,7.85,7.98,7.84,7.9,3514390.0,7.2162,7.3357,7.207,7.2622,3514390.0
2015-12-03 10:00:00,7.91,7.91,7.8,7.8,3348470.0,7.2714,7.2714,7.1702,7.1702,3348470.0
2015-12-03 10:30:00,7.8,7.82,7.76,7.82,3568782.0,7.1702,7.1886,7.1335,7.1886,3568782.0
2015-12-03 11:00:00,7.81,7.82,7.76,7.79,2110215.0,7.1794,7.1886,7.1335,7.1611,2110215.0
2015-12-03 11:30:00,7.78,7.9,7.77,7.87,2320278.0,7.1519,7.2622,7.1427,7.2346,2320278.0
2015-12-03 12:00:00,7.88,7.91,7.82,7.9,1833041.0,7.2438,7.2714,7.1886,7.2622,1833041.0
2015-12-03 12:30:00,7.9,7.98,7.87,7.91,2320152.0,7.2622,7.3357,7.2346,7.2714,2320152.0
2015-12-03 13:00:00,7.91,7.93,7.88,7.91,2169825.0,7.2714,7.2898,7.2438,7.2714,2169825.0
2015-12-03 13:30:00,7.91,7.91,7.8,7.82,2296768.0,7.2714,7.2714,7.1702,7.1886,2296768.0
2015-12-03 14:00:00,7.82,7.82,7.7,7.71,2809580.0,7.1886,7.1886,7.0783,7.0875,2809580.0
2015-12-03 14:30:00,7.7,7.76,7.68,7.76,2585610.0,7.0783,7.1335,7.0599,7.1335,2585610.0
2015-12-03 15:00:00,7.75,7.76,7.66,7.67,3989172.0,7.1243,7.1335,7.0415,7.0507,3989172.0
2015-12-03 15:30:00,7.67,7.69,7.63,7.69,9132743.0,7.0507,7.0691,7.014,7.0691,9132743.0
2015-12-04 09:30:00,7.65,7.71,7.54,7.6,4989643.0,7.0324,7.0875,6.9312,6.9864,4989643.0
2015-12-04 10:00:00,7.6,7.78,7.58,7.77,4347367.0,6.9864,7.1519,6.968,7.1427,4347367.0
2015-12-04 10:30:00,7.77,7.83,7.68,7.8,4248560.0,7.1427,7.1978,7.0599,7.1702,4248560.0
2015-12-04 11:00:00,7.8,7.92,7.79,7.85,5398519.0,7.1702,7.2806,7.1611,7.2162,5398519.0
2015-12-04 11:30:00,7.84,7.87,7.81,7.85,2150807.0,7.207,7.2346,7.1794,7.2162,2150807.0
2015-12-04 12:00:00,7.85,7.86,7.76,7.8,1953105.0,7.2162,7.2254,7.1335,7.1702,1953105.0
2015-12-04 12:30:00,7.8,7.81,7.75,7.8,1574766.0,7.1702,7.1794,7.1243,7.1702,1574766.0
2015-12-04 13:00:00,7.8,7.85,7.79,7.84,2821409.0,7.1702,7.2162,7.1611,7.207,2821409.0
2015-12-04 13:30:00,7.84,7.84,7.77,7.77,2367288.0,7.207,7.207,7.1427,7.1427,2367288.0
2015-12-04 14:00:00,7.77,7.84,7.74,7.82,3364577.0,7.1427,7.207,7.1151,7.1886,3364577.0
2015-12-04 14:30:00,7.82,7.89,7.81,7.86,2784307.0,7.1886,7.253,7.1794,7.2254,2784307.0
2015-12-04 15:00:00,7.86,7.9,7.83,7.85,2430195.0,7.2254,7.2622,7.1978,7.2162,2430195.0
2015-12-04 15:30:00,7.85,7.87,7.82,7.84,5323698.0,7.2162,7.2346,7.1886,7.207,5323698.0
2015-12-07 09:30:00,7.63,7.63,7.36,7.38,6030124.0,7.014,7.014,6.7658,6.7842,6030124.0
2015-12-07 10:00:00,7.38,7.38,7.28,7.32,4568068.0,6.7842,6.7842,6.6922,6.729,4568068.0
2015-12-07 10:30:00,7.32,7.33,7.19,7.24,5422370.0,6.729,6.7382,6.6095,6.6555,5422370.0
2015-12-07 11:00:00,7.23,7.28,7.2,7.21,2962674.0,6.6463,6.6922,6.6187,6.6279,2962674.0
2015-12-07 11:30:00,7.21,7.28,7.19,7.24,3937535.0,6.6279,6.6922,6.6095,6.6555,3937535.0
2015-12-07 12:00:00,7.23,7.34,7.21,7.33,2424526.0,6.6463,6.7474,6.6279,6.7382,2424526.0
2015-12-07 12:30:00,7.32,7.39,7.31,7.37,2368679.0,6.729,6.7933,6.7198,6.775,2368679.0
2015-12-07 13:00:00,7.37,7.42,7.36,7.39,2587401.0,6.775,6.8209,6.7658,6.7933,2587401.0
2015-12-07 13:30:00,7.39,7.39,7.32,7.33,1930435.0,6.7933,6.7933,6.729,6.7382,1930435.0
2015-12-07 14:00:00,7.33,7.33,7.25,7.25,1872261.0,6.7382,6.7382,6.6647,6.6647,1872261.0
2015-12-07 14:30:00,7.26,7.28,7.22,7.24,2251758.0,6.6738,6.6922,6.6371,6.6555,2251758.0
2015-12-07 15:00:00,7.23,7.24,7.2,7.22,2083153.0,6.6463,6.6555,6.6187,6.6371,2083153.0
2015-12-07 15:30:00,7.22,7.25,7.2,7.23,5417139.0,6.6371,6.6647,6.6187,6.6463,5417139.0
2015-12-08 09:30:00,7.06,7.06,6.78,6.8,10536329.0,6.49,6.49,6.2326,6.251,10536329.0
2015-12-08 10:00:00,6.79,6.87,6.63,6.76,8680757.0,6.2418,6.3153,6.0947,6.2142,8680757.0
2015-12-08 10:30:00,6.76,6.98,6.72,6.94,5099306.0,6.2142,6.4165,6.1774,6.3797,5099306.0
2015-12-08 11:00:00,6.94,7.04,6.82,6.87,4491127.0,6.3797,6.4716,6.2694,6.3153,4491127.0
2015-12-08 11:30:00,6.86,6.92,6.82,6.89,2933981.0,6.3061,6.3613,6.2694,6.3337,2933981.0
2015-12-08 12:00:00,6.89,6.94,6.85,6.86,2046546.0,6.3337,6.3797,6.2969,6.3061,2046546.0
2015-12-08 12:30:00,6.87,6.9,6.83,6.87,1674983.0,6.3153,6.3429,6.2786,6.3153,1674983.0
2015-12-08 13:00:00,6.86,6.87,6.75,6.79,2292960.0,6.3061,6.3153,6.205,6.2418,2292960.0
2015-12-08 13:30:00,6.79,6.82,6.75,6.79,1890679.0,6.2418,6.2694,6.205,6.2418,1890679.0
2015-12-08 14:00:00,6.79,6.85,6.75,6.77,2819971.0,6.2418,6.2969,6.205,6.2234,2819971.0
2015-12-08 14:30:00,6.77,6.78,6.73,6.73,2142633.0,6.2234,6.2326,6.1866,6.1866,2142633.0
2015-12-08 15:00:00,6.74,6.76,6.67,6.69,3526193.0,6.1958,6.2142,6.1315,6.1499,3526193.0
2015-12-08 15:30:00,6.7,6.76,6.69,6.74,6363456.0,6.1591,6.2142,6.1499,6.1958,6363456.0
2015-12-09 09:30:00,6.96,7.46,6.94,7.42,11499376.0,6.3981,6.8577,6.3797,6.8209,11499376.0
2015-12-09 10:00:00,7.41,7.48,7.31,7.31,6025441.0,6.8117,6.8761,6.7198,6.7198,6025441.0
2015-12-09 10:30:00,7.32,7.48,7.3,7.37,4963615.0,6.729,6.8761,6.7106,6.775,4963615.0
2015-12-09 11:00:00,7.37,7.4,7.25,7.26,2680450.0,6.775,6.8025,6.6647,6.6738,2680450.0
2015-12-09 11:30:00,7.27,7.3,7.11,7.18,4801497.0,6.683,6.7106,6.536,6.6003,4801497.0
2015-12-09 12:00:00,7.18,7.21,7.07,7.08,3601033.0,6.6003,6.6279,6.4992,6.5084,3601033.0
2015-12-09 12:30:00,7.08,7.13,7.04,7.06,4284323.0,6.5084,6.5543,6.4716,6.49,4284323.0
2015-12-09 13:00:00,7.07,7.13,6.99,7.0,2944979.0,6.4992,6.5543,6.4256,6.4348,2944979.0
2015-12-09 13:30:00,7.0,7.01,6.92,6.95,2791414.0,6.4348,6.444,6.3613,6.3889,2791414.0
2015-12-09 14:00:00,6.96,6.96,6.9,6.95,1973508.0,6.3981,6.3981,6.3429,6.3889,1973508.0
2015-12-09 14:30:00,6.96,7.17,6.95,7.08,3967529.0,6.3981,6.5911,6.3889,6.5084,3967529.0
2015-12-09 15:00:00,7.08,7.12,7.01,7.02,2901896.0,6.5084,6.5451,6.444,6.4532,2901896.0
2015-12-09 15:30:00,7.02,7.06,6.98,6.99,5121401.0,6.4532,6.49,6.4165,6.4256,5121401.0
2015-12-10 09:30:00,7.07,7.1,6.93,7.05,5422574.0,6.4992,6.5268,6.3705,6.4808,5422574.0
2015-12-10 10:00:00,7.05,7.35,7.04,7.29,9276906.0,6.4808,6.7566,6.4716,6.7014,9276906.0
2015-12-10 10:30:00,7.29,7.31,7.22,7.25,4708122.0,6.7014,6.7198,6.6371,6.6647,4708122.0
2015-12-10 11:00:00,7.25,7.3,7.23,7.23,2905365.0,6.6647,6.7106,6.6463,6.6463,2905365.0
2015-12-10 11:30:00,7.24,7.27,7.16,7.23,1834890.0,6.6555,6.683,6.5819,6.6463,1834890.0
2015-12-10 12:00:00,7.23,7.26,7.18,7.24,1661465.0,6.6463,6.6738,6.6003,6.6555,1661465.0
2015-12-10 12:30:00,7.24,7.27,7.18,7.24,2014898.0,6.6555,6.683,6.6003,6.6555,2014898.0
2015-12-10 13:00:00,7.24,7.3,7.21,7.27,1845486.0,6.6555,6.7106,6.6279,6.683,1845486.0
2015-12-10 13:30:00,7.27,7.36,7.26,7.33,2469837.0,6.683,6.7658,6.6738,6.7382,2469837.0
2015-12-10 14:00:00,7.34,7.45,7.32,7.42,3053888.0,6.7474,6.8485,6.729,6.8209,3053888.0
2015-12-10 14:30:00,7.41,7.44,7.35,7.4,2729545.0,6.8117,6.8393,6.7566,6.8025,2729545.0
2015-12-10 15:00:00,7.4,7.42,7.36,7.39,2399631.0,6.8025,6.8209,6.7658,6.7933,2399631.0
2015-12-10 15:30:00,7.39,7.39,7.34,7.36,4916822.0,6.7933,6.7933,6.7474,6.7658,4916822.0
2015-12-11 09:30:00,7.16,7.22,6.98,7.0,8934509.0,6.5819,6.6371,6.4165,6.4348,8934509.0
2015-12-11 10:00:00,7.0,7.12,6.98,7.1,4896473.0,6.4348,6.5451,6.4165,6.5268,4896473.0
2015-12-11 10:30:00,7.11,7.2,7.1,7.17,4820856.0,6.536,6.6187,6.5268,6.5911,4820856.0
2015-12-11 11:00:00,7.17,7.29,7.1,7.2,3993036.0,6.5911,6.7014,6.5268,6.6187,3993036.0
2015-12-11 11:30:00,7.2,7.21,7.06,7.06,2760331.0,6.6187,6.6279,6.49,6.49,2760331.0
2015-12-11 12:00:00,7.07,7.09,6.99,7.0,3587491.0,6.4992,6.5176,6.4256,6.4348,3587491.0
2015-12-11 12:30:00,7.0,7.03,6.92,6.96,4015688.0,6.4348,6.4624,6.3613,6.3981,4015688.0
2015-12-11 13:00:00,6.96,7.01,6.9,6.94,4295145.0,6.3981,6.444,6.3429,6.3797,4295145.0
2015-12-11 13:30:00,6.94,6.97,6.89,6.89,3074639.0,6.3797,6.4073,6.3337,6.3337,3074639.0
2015-12-11 14:00:00,6.89,6.93,6.83,6.88,4679188.0,6.3337,6.3705,6.2786,6.3245,4679188.0
2015-12-11 14:30:00,6.88,7.01,6.86,7.0,5244429.0,6.3245,6.444,6.3061,6.4348,5244429.0
2015-12-11 15:00:00,7.0,7.02,6.92,6.97,5122711.0,6.4348,6.4532,6.3613,6.4073,5122711.0
2015-12-11 15:30:00,6.97,6.97,6.88,6.92,8536906.0,6.4073,6.4073,6.3245,6.3613,8536906.0
2015-12-14 09:30:00,6.85,6.95,6.75,6.76,4720863.0,6.2969,6.3889,6.205,6.2142,4720863.0
2015-12-14 10:00:00,6.75,6.81,6.69,6.72,4811610.0,6.205,6.2602,6.1499,6.1774,4811610.0
2015-12-14 10:30:00,6.72,6.89,6.7,6.81,5244949.0,6.1774,6.3337,6.1591,6.2602,5244949.0
2015-12-14 11:00:00,6.81,6.82,6.61,6.64,3571418.0,6.2602,6.2694,6.0763,6.1039,3571418.0
2015-12-14 11:30:00,6.64,6.65,6.53,6.6,4856425.0,6.1039,6.1131,6.0028,6.0671,4856425.0
2015-12-14 12:00:00,6.6,6.66,6.52,6.65,4135322.0,6.0671,6.1223,5.9936,6.1131,4135322.0
2015-12-14 12:30:00,6.66,6.77,6.63,6.77,4374643.0,6.1223,6.2234,6.0947,6.2234,4374643.0
2015-12-14 13:00:00,6.77,6.77,6.68,6.7,3057751.0,6.2234,6.2234,6.1407,6.1591,3057751.0
2015-12-14 13:30:00,6.7,6.7,6.63,6.65,2647685.0,6.1591,6.1591,6.0947,6.1131,2647685.0
2015-12-14 14:00:00,6.65,6.66,6.56,6.59,2625359.0,6.1131,6.1223,6.0304,6.0579,2625359.0
2015-12-14 14:30:00,6.58,6.59,6.52,6.54,2833841.0,6.0487,6.0579,5.9936,6.012,2833841.0
2015-12-14 15:00:00,6.54,6.56,6.48,6.5,3410699.0,6.012,6.0304,5.9568,5.9752,3410699.0
2015-12-14 15:30:00,6.49,6.52,6.43,6.47,8141529.0,5.966,5.9936,5.9109,5.9476,8141529.0
2015-12-15 09:30:00,6.57,6.79,6.56,6.66,6934363.0,6.0396,6.2418,6.0304,6.1223,6934363.0
2015-12-15 10:00:00,6.66,6.67,6.55,6.6,3405432.0,6.1223,6.1315,6.0212,6.0671,3405432.0
2015-12-15 10:30:00,6.6,6.61,6.5,6.5,1884886.0,6.0671,6.0763,5.9752,5.9752,1884886.0
2015-12-15 11:00:00,6.5,6.57,6.46,6.54,2727792.0,5.9752,6.0396,5.9384,6.012,2727792.0
2015-12-15 11:30:00,6.55,6.57,6.51,6.57,2480203.0,6.0212,6.0396,5.9844,6.0396,2480203.0
2015-12-15 12:00:00,6.56,6.6,6.53,6.54,3992512.0,6.0304,6.0671,6.0028,6.012,3992512.0
2015-12-15 12:30:00,6.55,6.66,6.53,6.58,4010507.0,6.0212,6.1223,6.0028,6.0487,4010507.0
2015-12-15 13:00:00,6.58,6.59,6.51,6.52,2642726.0,6.0487,6.0579,5.9844,5.9936,2642726.0
2015-12-15 13:30:00,6.52,6.54,6.49,6.52,2248723.0,5.9936,6.012,5.966,5.9936,2248723.0
2015-12-15 14:00:00,6.52,6.55,6.5,6.53,1529173.0,5.9936,6.0212,5.9752,6.0028,1529173.0
2015-12-15 14:30:00,6.52,6.6,6.51,6.57,2422383.0,5.9936,6.0671,5.9844,6.0396,2422383.0
2015-12-15 15:00:00,6.58,6.58,6.52,6.54,4369893.0,6.0487,6.0487,5.9936,6.012,4369893.0
2015-12-15 15:30:00,6.55,6.56,6.51,6.53,6360753.0,6.0212,6.0304,5.9844,6.0028,6360753.0
2015-12-16 09:30:00,6.63,6.7,6.6,6.63,4428583.0,6.0947,6.1591,6.0671,6.0947,4428583.0
2015-12-16 10:00:00,6.63,6.86,6.62,6.79,6301683.0,6.0947,6.3061,6.0855,6.2418,6301683.0
2015-12-16 10:30:00,6.79,6.8,6.66,6.7,3658881.0,6.2418,6.251,6.1223,6.1591,3658881.0
2015-12-16 11:00:00,6.7,6.71,6.63,6.64,2764794.0,6.1591,6.1683,6.0947,6.1039,2764794.0
2015-12-16 11:30:00,6.64,6.67,6.61,6.64,1655781.0,6.1039,6.1315,6.0763,6.1039,1655781.0
2015-12-16 12:00:00,6.64,6.65,6.62,6.64,1426781.0,6.1039,6.1131,6.0855,6.1039,1426781.0
2015-12-16 12:30:00,6.64,6.75,6.63,6.75,2937205.0,6.1039,6.205,6.0947,6.205,2937205.0
2015-12-16 13:00:00,6.75,6.77,6.72,6.73,2745023.0,6.205,6.2234,6.1774,6.1866,2745023.0
2015-12-16 13:30:00,6.74,6.79,6.71,6.76,2096599.0,6.1958,6.2418,6.1683,6.2142,2096599.0
2015-12-16 14:00:00,6.76,6.81,6.53,6.55,4868862.0,6.2142,6.2602,6.0028,6.0212,4868862.0
2015-12-16 14:30:00,6.55,6.75,6.53,6.75,4958456.0,6.0212,6.205,6.0028,6.205,4958456.0
2015-12-16 15:00:00,6.75,6.77,6.63,6.68,3642199.0,6.205,6.2234,6.0947,6.1407,3642199.0
2015-12-16 15:30:00,6.68,6.75,6.67,6.7,6514778.0,6.1407,6.205,6.1315,6.1591,6514778.0
2015-12-17 09:30:00,6.57,6.64,6.31,6.34,6334599.0,6.0396,6.1039,5.8005,5.8281,6334599.0
2015-12-17 10:00:00,6.34,6.35,6.23,6.3,5130821.0,5.8281,5.8373,5.727,5.7914,5130821.0
2015-12-17 10:30:00,6.3,6.31,6.15,6.25,5711755.0,5.7914,5.8005,5.6535,5.7454,5711755.0
2015-12-17 11:00:00,6.25,6.25,6.15,6.17,3363510.0,5.7454,5.7454,5.6535,5.6718,3363510.0
2015-12-17 11:30:00,6.17,6.23,6.12,6.23,3047739.0,5.6718,5.727,5.6259,5.727,3047739.0
2015-12-17 12:00:00,6.22,6.24,6.12,6.19,3360792.0,5.7178,5.7362,5.6259,5.6902,3360792.0
2015-12-17 12:30:00,6.18,6.21,6.1,6.19,3090184.0,5.681,5.7086,5.6075,5.6902,3090184.0
2015-12-17 13:00:00,6.19,6.23,6.17,6.18,2006594.0,5.6902,5.727,5.6718,5.681,2006594.0
2015-12-17 13:30:00,6.17,6.22,6.17,6.21,1576048.0,5.6718,5.7178,5.6718,5.7086,1576048.0
2015-12-17 14:00:00,6.21,6.26,6.19,6.21,5551762.0,5.7086,5.7546,5.6902,5.7086,5551762.0
2015-12-17 14:30:00,6.21,6.23,6.2,6.22,2495526.0,5.7086,5.727,5.6994,5.7178,2495526.0
2015-12-17 15:00:00,6.21,6.22,6.11,6.16,3195265.0,5.7086,5.7178,5.6167,5.6627,3195265.0
2015-12-17 15:30:00,6.16,6.18,6.1,6.12,6077281.0,5.6627,5.681,5.6075,5.6259,6077281.0
2015-12-18 09:30:00,6.29,6.3,6.2,6.25,7309957.0,5.7822,5.7914,5.6994,5.7454,7309957.0
2015-12-18 10:00:00,6.26,6.43,6.22,6.38,7336175.0,5.7546,5.9109,5.7178,5.8649,7336175.0
2015-12-18 10:30:00,6.38,6.41,6.34,6.36,3529629.0,5.8649,5.8925,5.8281,5.8465,3529629.0
2015-12-18 11:00:00,6.36,6.4,6.34,6.4,2095674.0,5.8465,5.8833,5.8281,5.8833,2095674.0
2015-12-18 11:30:00,6.39,6.44,6.38,6.42,3376732.0,5.8741,5.92,5.8649,5.9017,3376732.0
2015-12-18 12:00:00,6.42,6.48,6.36,6.37,3495645.0,5.9017,5.9568,5.8465,5.8557,3495645.0
2015-12-18 12:30:00,6.37,6.41,6.34,6.41,2504464.0,5.8557,5.8925,5.8281,5.8925,2504464.0
2015-12-18 13:00:00,6.41,6.46,6.39,6.42,2286039.0,5.8925,5.9384,5.8741,5.9017,2286039.0
2015-12-18 13:30:00,6.42,6.43,6.31,6.36,2669990.0,5.9017,5.9109,5.8005,5.8465,2669990.0
2015-12-18 14:00:00,6.36,6.38,6.26,6.29,3377850.0,5.8465,5.8649,5.7546,5.7822,3377850.0
2015-12-18 14:30:00,6.29,6.3,6.13,6.15,5437094.0,5.7822,5.7914,5.6351,5.6535,5437094.0
2015-12-18 15:00:00,6.15,6.18,6.08,6.16,6640100.0,5.6535,5.681,5.5891,5.6627,6640100.0
2015-12-18 15:30:00,6.16,6.23,6.15,6.2,9772775.0,5.6627,5.727,5.6535,5.6994,9772775.0
2015-12-21 09:30:00,6.31,6.35,6.16,6.29,3945235.0,5.8005,5.8373,5.6627,5.7822,3945235.0
2015-12-21 10:00:00,6.29,6.46,6.28,6.44,5641082.0,5.7822,5.9384,5.773,5.92,5641082.0
2015-12-21 10:30:00,6.44,6.48,6.35,6.43,3670887.0,5.92,5.9568,5.8373,5.9109,3670887.0
2015-12-21 11:00:00,6.43,6.45,6.31,6.35,2796570.0,5.9109,5.9292,5.8005,5.8373,2796570.0
2015-12-21 11:30:00,6.35,6.38,6.31,6.34,2314060.0,5.8373,5.8649,5.8005,5.8281,2314060.0
2015-12-21 12:00:00,6.35,6.35,6.26,6.26,2119138.0,5.8373,5.8373,5.7546,5.7546,2119138.0
2015-12-21 12:30:00,6.26,6.33,6.26,6.32,2343435.0,5.7546,5.8189,5.7546,5.8097,2343435.0
2015-12-21 13:00:00,6.32,6.33,6.24,6.24,2566464.0,5.8097,5.8189,5.7362,5.7362,2566464.0
2015-12-21 13:30:00,6.24,6.25,6.18,6.2,2562632.0,5.7362,5.7454,5.681,5.6994,2562632.0
2015-12-21 14:00:00,6.21,6.21,6.13,6.17,3177584.0,5.7086,5.7086,5.6351,5.6718,3177584.0
2015-12-21 14:30:00,6.16,6.24,6.14,6.23,2692952.0,5.6627,5.7362,5.6443,5.727,2692952.0
2015-12-21 15:00:00,6.23,6.23,6.16,6.21,2841761.0,5.727,5.727,5.6627,5.7086,2841761.0
2015-12-21 15:30:00,6.22,6.24,6.18,6.24,4876609.0,5.7178,5.7362,5.681,5.7362,4876609.0
2015-12-22 09:30:00,6.28,6.3,6.22,6.25,5699479.0,5.773,5.7914,5.7178,5.7454,5699479.0
2015-12-22 10:00:00,6.26,6.34,6.25,6.32,3583233.0,5.7546,5.8281,5.7454,5.8097,3583233.0
2015-12-22 10:30:00,6.31,6.36,6.3,6.36,3320159.0,5.8005,5.8465,5.7914,5.8465,3320159.0
2015-12-22 11:00:00,6.35,6.42,6.35,6.39,3476142.0,5.8373,5.9017,5.8373,5.8741,3476142.0
2015-12-22 11:30:00,6.38,6.4,6.32,6.37,1911861.0,5.8649,5.8833,5.8097,5.8557,1911861.0
2015-12-22 12:00:00,6.37,6.46,6.36,6.39,3845528.0,5.8557,5.9384,5.8465,5.8741,3845528.0
2015-12-22 12:30:00,6.39,6.44,6.37,6.43,1605178.0,5.8741,5.92,5.8557,5.9109,1605178.0
2015-12-22 13:00:00,6.44,6.46,6.41,6.45,1621561.0,5.92,5.9384,5.8925,5.9292,1621561.0
2015-12-22 13:30:00,6.45,6.45,6.41,6.42,1896004.0,5.9292,5.9292,5.8925,5.9017,1896004.0
2015-12-22 14:00:00,6.42,6.44,6.39,6.4,1721867.0,5.9017,5.92,5.8741,5.8833,1721867.0
2015-12-22 14:30:00,6.4,6.44,6.39,6.44,1376055.0,5.8833,5.92,5.8741,5.92,1376055.0
2015-12-22 15:00:00,6.44,6.45,6.42,6.45,2717531.0,5.92,5.9292,5.9017,5.9292,2717531.0
2015-12-22 15:30:00,6.44,6.46,6.37,6.42,5078715.0,5.92,5.9384,5.8557,5.9017,5078715.0
2015-12-23 09:30:00,6.7,7.04,6.7,6.92,10375966.0,6.1591,6.4716,6.1591,6.3613,10375966.0
2015-12-23 10:00:00,6.92,7.05,6.9,7.04,6858897.0,6.3613,6.4808,6.3429,6.4716,6858897.0
2015-12-23 10:30:00,7.04,7.3,7.04,7.28,11607914.0,6.4716,6.7106,6.4716,6.6922,11607914.0
2015-12-23 11:00:00,7.27,7.3,7.19,7.26,4380218.0,6.683,6.7106,6.6095,6.6738,4380218.0
2015-12-23 11:30:00,7.26,7.27,7.19,7.27,3603088.0,6.6738,6.683,6.6095,6.683,3603088.0
2015-12-23 12:00:00,7.27,7.33,7.25,7.29,2923445.0,6.683,6.7382,6.6647,6.7014,2923445.0
2015-12-23 12:30:00,7.29,7.36,7.27,7.32,3930989.0,6.7014,6.7658,6.683,6.729,3930989.0
2015-12-23 13:00:00,7.32,7.35,7.28,7.33,2182068.0,6.729,6.7566,6.6922,6.7382,2182068.0
2015-12-23 13:30:00,7.32,7.35,7.28,7.3,2565518.0,6.729,6.7566,6.6922,6.7106,2565518.0
2015-12-23 14:00:00,7.29,7.37,7.29,7.36,3818119.0,6.7014,6.775,6.7014,6.7658,3818119.0
2015-12-23 14:30:00,7.37,7.44,7.36,7.42,4190477.0,6.775,6.8393,6.7658,6.8209,4190477.0
2015-12-23 15:00:00,7.43,7.5,7.42,7.49,5249206.0,6.8301,6.8945,6.8209,6.8853,5249206.0
2015-12-23 15:30:00,7.49,7.53,7.43,7.46,9569957.0,6.8853,6.922,6.8301,6.8577,9569957.0
2015-12-24 09:30:00,7.53,7.6,7.33,7.36,5319035.0,6.922,6.9864,6.7382,6.7658,5319035.0
2015-12-24 10:00:00,7.36,7.47,7.26,7.44,3044589.0,6.7658,6.8669,6.6738,6.8393,3044589.0
2015-12-24 10:30:00,7.45,7.53,7.38,7.52,2951817.0,6.8485,6.922,6.7842,6.9129,2951817.0
2015-12-24 11:00:00,7.53,7.59,7.52,7.59,2569890.0,6.922,6.9772,6.9129,6.9772,2569890.0
2015-12-24 11:30:00,7.59,7.63,7.5,7.54,2381579.0,6.9772,7.014,6.8945,6.9312,2381579.0
2015-12-24 12:00:00,7.54,7.64,7.51,7.6,1801175.0,6.9312,7.0232,6.9037,6.9864,1801175.0
2015-12-24 12:30:00,7.6,7.61,7.54,7.56,3448121.0,6.9864,6.9956,6.9312,6.9496,3448121.0
2015-12-28 09:30:00,7.33,7.33,7.08,7.13,5909707.0,6.7382,6.7382,6.5084,6.5543,5909707.0
2015-12-28 10:00:00,7.13,7.13,7.0,7.02,3681808.0,6.5543,6.5543,6.4348,6.4532,3681808.0
2015-12-28 10:30:00,7.02,7.1,6.95,6.96,2821029.0,6.4532,6.5268,6.3889,6.3981,2821029.0
2015-12-28 11:00:00,6.97,6.98,6.86,6.88,3313201.0,6.4073,6.4165,6.3061,6.3245,3313201.0
2015-12-28 11:30:00,6.88,7.03,6.86,7.0,3471347.0,6.3245,6.4624,6.3061,6.4348,3471347.0
2015-12-28 12:00:00,7.0,7.07,6.99,7.02,2238647.0,6.4348,6.4992,6.4256,6.4532,2238647.0
2015-12-28 12:30:00,7.02,7.03,6.95,6.96,1729881.0,6.4532,6.4624,6.3889,6.3981,1729881.0
2015-12-28 13:00:00,6.95,7.0,6.94,6.95,1800282.0,6.3889,6.4348,6.3797,6.3889,1800282.0
2015-12-28 13:30:00,6.95,6.99,6.9,6.92,1756728.0,6.3889,6.4256,6.3429,6.3613,1756728.0
2015-12-28 14:00:00,6.92,6.93,6.89,6.91,1790672.0,6.3613,6.3705,6.3337,6.3521,1790672.0
2015-12-28 14:30:00,6.91,6.93,6.87,6.87,2483619.0,6.3521,6.3705,6.3153,6.3153,2483619.0
2015-12-28 15:00:00,6.88,6.88,6.82,6.83,3250311.0,6.3245,6.3245,6.2694,6.2786,3250311.0
2015-12-28 15:30:00,6.83,6.86,6.81,6.84,6056001.0,6.2786,6.3061,6.2602,6.2878,6056001.0
2015-12-29 09:30:00,7.15,7.29,7.06,7.1,7126451.0,6.5727,6.7014,6.49,6.5268,7126451.0
2015-12-29 10:00:00,7.1,7.11,7.01,7.01,3427685.0,6.5268,6.536,6.444,6.444,3427685.0
2015-12-29 10:30:00,7.01,7.03,6.95,6.95,3673978.0,6.444,6.4624,6.3889,6.3889,3673978.0
2015-12-29 11:00:00,6.95,6.99,6.91,6.95,2915310.0,6.3889,6.4256,6.3521,6.3889,2915310.0
2015-12-29 11:30:00,6.95,6.97,6.86,6.93,2721586.0,6.3889,6.4073,6.3061,6.3705,2721586.0
2015-12-29 12:00:00,6.93,6.99,6.92,6.96,1610796.0,6.3705,6.4256,6.3613,6.3981,1610796.0
2015-12-29 12:30:00,6.96,6.96,6.9,6.92,1476438.0,6.3981,6.3981,6.3429,6.3613,1476438.0
2015-12-29 13:00:00,6.92,6.97,6.91,6.95,1471645.0,6.3613,6.4073,6.3521,6.3889,1471645.0
2015-12-29 13:30:00,6.95,7.01,6.93,7.0,1334666.0,6.3889,6.444,6.3705,6.4348,1334666.0
2015-12-29 14:00:00,7.0,7.04,6.99,7.01,2062016.0,6.4348,6.4716,6.4256,6.444,2062016.0
2015-12-29 14:30:00,7.01,7.01,6.97,6.99,1346495.0,6.444,6.444,6.4073,6.4256,1346495.0
2015-12-29 15:00:00,6.99,7.01,6.98,7.0,1470087.0,6.4256,6.444,6.4165,6.4348,1470087.0
2015-12-29 15:30:00,7.0,7.0,6.96,6.97,3117846.0,6.4348,6.4348,6.3981,6.4073,3117846.0
2015-12-30 09:30:00,6.74,6.93,6.68,6.91,3721264.0,6.1958,6.3705,6.1407,6.3521,3721264.0
2015-12-30 10:00:00,6.92,6.94,6.76,6.77,2543114.0,6.3613,6.3797,6.2142,6.2234,2543114.0
2015-12-30 10:30:00,6.77,6.81,6.74,6.77,2310351.0,6.2234,6.2602,6.1958,6.2234,2310351.0
2015-12-30 11:00:00,6.76,6.89,6.76,6.83,2232334.0,6.2142,6.3337,6.2142,6.2786,2232334.0
2015-12-30 11:30:00,6.83,6.85,6.78,6.82,1288305.0,6.2786,6.2969,6.2326,6.2694,1288305.0
2015-12-30 12:00:00,6.83,6.84,6.76,6.77,1357335.0,6.2786,6.2878,6.2142,6.2234,1357335.0
2015-12-30 12:30:00,6.77,6.77,6.71,6.74,1756565.0,6.2234,6.2234,6.1683,6.1958,1756565.0
2015-12-30 13:00:00,6.74,6.8,6.73,6.79,1281485.0,6.1958,6.251,6.1866,6.2418,1281485.0
2015-12-30 13:30:00,6.79,6.79,6.74,6.76,1005045.0,6.2418,6.2418,6.1958,6.2142,1005045.0
2015-12-30 14:00:00,6.75,6.78,6.73,6.77,947474.0,6.205,6.2326,6.1866,6.2234,947474.0
2015-12-30 14:30:00,6.78,6.78,6.74,6.75,1046627.0,6.2326,6.2326,6.1958,6.205,1046627.0
2015-12-30 15:00:00,6.75,6.8,6.74,6.79,1552291.0,6.205,6.251,6.1958,6.2418,1552291.0
2015-12-30 15:30:00,6.8,6.8,6.74,6.76,3967597.0,6.251,6.251,6.1958,6.2142,3967597.0
2015-12-31 09:30:00,6.69,6.93,6.68,6.78,2661889.0,6.1499,6.3705,6.1407,6.2326,2661889.0
2015-12-31 10:00:00,6.78,6.88,6.77,6.85,1625865.0,6.2326,6.3245,6.2234,6.2969,1625865.0
2015-12-31 10:30:00,6.85,6.86,6.78,6.82,1486330.0,6.2969,6.3061,6.2326,6.2694,1486330.0
2015-12-31 11:00:00,6.82,6.89,6.8,6.83,2108459.0,6.2694,6.3337,6.251,6.2786,2108459.0
2015-12-31 11:30:00,6.82,6.87,6.81,6.84,1611906.0,6.2694,6.3153,6.2602,6.2878,1611906.0
2015-12-31 12:00:00,6.85,6.88,6.79,6.86,1937847.0,6.2969,6.3245,6.2418,6.3061,1937847.0
2015-12-31 12:30:00,6.86,6.87,6.79,6.79,1052285.0,6.3061,6.3153,6.2418,6.2418,1052285.0
2015-12-31 13:00:00,6.8,6.8,6.76,6.78,1429242.0,6.251,6.251,6.2142,6.2326,1429242.0
2015-12-31 13:30:00,6.77,6.78,6.73,6.75,1415996.0,6.2234,6.2326,6.1866,6.205,1415996.0
2015-12-31 14:00:00,6.74,6.78,6.72,6.72,1275323.0,6.1958,6.2326,6.1774,6.1774,1275323.0
2015-12-31 14:30:00,6.72,6.75,6.69,6.74,1943144.0,6.1774,6.205,6.1499,6.1958,1943144.0
2015-12-31 15:00:00,6.73,6.77,6.73,6.74,1254445.0,6.1866,6.2234,6.1866,6.1958,1254445.0
2015-12-31 15:30:00,6.74,6.79,6.74,6.76,2895879.0,6.1958,6.2418,6.1958,6.2142,2895879.0
2016-01-04 09:30:00,6.6,6.7,6.55,6.64,4381120.0,6.0671,6.1591,6.0212,6.1039,4381120.0
2016-01-04 10:00:00,6.63,6.76,6.6,6.61,3424309.0,6.0947,6.2142,6.0671,6.0763,3424309.0
2016-01-04 10:30:00,6.61,6.62,6.42,6.44,4728229.0,6.0763,6.0855,5.9017,5.92,4728229.0
2016-01-04 11:00:00,6.43,6.44,6.33,6.34,4035716.0,5.9109,5.92,5.8189,5.8281,4035716.0
2016-01-04 11:30:00,6.34,6.39,6.3,6.36,3201886.0,5.8281,5.8741,5.7914,5.8465,3201886.0
2016-01-04 12:00:00,6.36,6.41,6.34,6.38,1887937.0,5.8465,5.8925,5.8281,5.8649,1887937.0
2016-01-04 12:30:00,6.38,6.45,6.36,6.4,1797708.0,5.8649,5.9292,5.8465,5.8833,1797708.0
2016-01-04 13:00:00,6.4,6.5,6.4,6.47,3022280.0,5.8833,5.9752,5.8833,5.9476,3022280.0
2016-01-04 13:30:00,6.48,6.54,6.47,6.49,2096391.0,5.9568,6.012,5.9476,5.966,2096391.0
2016-01-04 14:00:00,6.49,6.51,6.47,6.5,1908513.0,5.966,5.9844,5.9476,5.9752,1908513.0
2016-01-04 14:30:00,6.5,6.53,6.46,6.5,1918858.0,5.9752,6.0028,5.9384,5.9752,1918858.0
2016-01-04 15:00:00,6.51,6.54,6.48,6.54,2127632.0,5.9844,6.012,5.9568,6.012,2127632.0
2016-01-04 15:30:00,6.53,6.56,6.52,6.55,4820957.0,6.0028,6.0304,5.9936,6.0212,4820957.0
2016-01-05 09:30:00,6.62,6.68,6.54,6.59,4512324.0,6.0855,6.1407,6.012,6.0579,4512324.0
2016-01-05 10:00:00,6.58,6.71,6.55,6.57,3094535.0,6.0487,6.1683,6.0212,6.0396,3094535.0
2016-01-05 10:30:00,6.56,6.63,6.51,6.62,2679659.0,6.0304,6.0947,5.9844,6.0855,2679659.0
2016-01-05 11:00:00,6.63,6.65,6.54,6.6,1782477.0,6.0947,6.1131,6.012,6.0671,1782477.0
2016-01-05 11:30:00,6.6,6.62,6.56,6.58,1442810.0,6.0671,6.0855,6.0304,6.0487,1442810.0
2016-01-05 12:00:00,6.58,6.61,6.54,6.58,1619879.0,6.0487,6.0763,6.012,6.0487,1619879.0
2016-01-05 12:30:00,6.58,6.63,6.56,6.61,1506522.0,6.0487,6.0947,6.0304,6.0763,1506522.0
2016-01-05 13:00:00,6.62,6.64,6.6,6.6,1355339.0,6.0855,6.1039,6.0671,6.0671,1355339.0
2016-01-05 13:30:00,6.6,6.65,6.56,6.65,2441803.0,6.0671,6.1131,6.0304,6.1131,2441803.0
2016-01-05 14:00:00,6.65,6.69,6.63,6.67,2745344.0,6.1131,6.1499,6.0947,6.1315,2745344.0
2016-01-05 14:30:00,6.68,6.69,6.64,6.66,1455140.0,6.1407,6.1499,6.1039,6.1223,1455140.0
2016-01-05 15:00:00,6.65,6.69,6.65,6.69,3267752.0,6.1131,6.1499,6.1131,6.1499,3267752.0
2016-01-05 15:30:00,6.69,6.73,6.68,6.71,6897071.0,6.1499,6.1866,6.1407,6.1683,6897071.0
2016-01-06 09:30:00,6.37,6.4,6.16,6.34,10215247.0,5.8557,5.8833,5.6627,5.8281,10215247.0
2016-01-06 10:00:00,6.34,6.41,6.29,6.36,3703604.0,5.8281,5.8925,5.7822,5.8465,3703604.0
2016-01-06 10:30:00,6.36,6.36,6.26,6.31,3172173.0,5.8465,5.8465,5.7546,5.8005,3172173.0
2016-01-06 11:00:00,6.3,6.4,6.29,6.39,2650957.0,5.7914,5.8833,5.7822,5.8741,2650957.0
2016-01-06 11:30:00,6.39,6.47,6.3,6.32,4224487.0,5.8741,5.9476,5.7914,5.8097,4224487.0
2016-01-06 12:00:00,6.32,6.38,6.27,6.3,2089960.0,5.8097,5.8649,5.7638,5.7914,2089960.0
2016-01-06 12:30:00,6.3,6.34,6.27,6.27,1522064.0,5.7914,5.8281,5.7638,5.7638,1522064.0
2016-01-06 13:00:00,6.27,6.28,6.18,6.2,2574756.0,5.7638,5.773,5.681,5.6994,2574756.0
2016-01-06 13:30:00,6.2,6.23,6.18,6.2,1655284.0,5.6994,5.727,5.681,5.6994,1655284.0
2016-01-06 14:00:00,6.2,6.27,6.19,6.21,1600100.0,5.6994,5.7638,5.6902,5.7086,1600100.0
2016-01-06 14:30:00,6.21,6.22,6.14,6.14,2403922.0,5.7086,5.7178,5.6443,5.6443,2403922.0
2016-01-06 15:00:00,6.15,6.21,6.13,6.21,2264581.0,5.6535,5.7086,5.6351,5.7086,2264581.0
2016-01-06 15:30:00,6.2,6.23,6.16,6.18,3939320.0,5.6994,5.727,5.6627,5.681,3939320.0
2016-01-07 09:30:00,5.99,6.04,5.87,5.87,8238194.0,5.5064,5.5523,5.3961,5.3961,8238194.0
2016-01-07 10:00:00,5.87,5.88,5.76,5.79,6724400.0,5.3961,5.4053,5.295,5.3225,6724400.0
2016-01-07 10:30:00,5.79,5.9,5.78,5.89,4205697.0,5.3225,5.4236,5.3133,5.4145,4205697.0
2016-01-07 11:00:00,5.89,5.92,5.8,5.83,3497166.0,5.4145,5.442,5.3317,5.3593,3497166.0
2016-01-07 11:30:00,5.82,5.83,5.76,5.77,3074989.0,5.3501,5.3593,5.295,5.3041,3074989.0
2016-01-07 12:00:00,5.77,5.78,5.72,5.74,2821544.0,5.3041,5.3133,5.2582,5.2766,2821544.0
2016-01-07 12:30:00,5.74,5.74,5.59,5.62,5040384.0,5.2766,5.2766,5.1387,5.1663,5040384.0
2016-01-07 13:00:00,5.61,5.62,5.55,5.56,2861634.0,5.1571,5.1663,5.1019,5.1111,2861634.0
2016-01-07 13:30:00,5.57,5.57,5.44,5.48,6289640.0,5.1203,5.1203,5.0008,5.0376,6289640.0
2016-01-07 14:00:00,5.48,5.51,5.43,5.45,3727920.0,5.0376,5.0651,4.9916,5.01,3727920.0
2016-01-07 14:30:00,5.45,5.53,5.44,5.53,3799481.0,5.01,5.0835,5.0008,5.0835,3799481.0
2016-01-07 15:00:00,5.52,5.53,5.48,5.49,4322400.0,5.0743,5.0835,5.0376,5.0468,4322400.0
2016-01-07 15:30:00,5.5,5.61,5.48,5.6,8822980.0,5.0559,5.1571,5.0376,5.1479,8822980.0
2016-01-08 09:30:00,5.67,5.71,5.53,5.56,5506038.0,5.2122,5.249,5.0835,5.1111,5506038.0
2016-01-08 10:00:00,5.56,5.62,5.53,5.54,2052849.0,5.1111,5.1663,5.0835,5.0927,2052849.0
2016-01-08 10:30:00,5.54,5.58,5.5,5.56,3075728.0,5.0927,5.1295,5.0559,5.1111,3075728.0
2016-01-08 11:00:00,5.55,5.56,5.53,5.55,1992525.0,5.1019,5.1111,5.0835,5.1019,1992525.0
2016-01-08 11:30:00,5.55,5.56,5.52,5.55,2648968.0,5.1019,5.1111,5.0743,5.1019,2648968.0
2016-01-08 12:00:00,5.55,5.55,5.54,5.55,2052281.0,5.1019,5.1019,5.0927,5.1019,2052281.0
2016-01-08 12:30:00,5.55,5.55,5.5,5.5,1211927.0,5.1019,5.1019,5.0559,5.0559,1211927.0
2016-01-08 13:00:00,5.5,5.51,5.45,5.46,1088141.0,5.0559,5.0651,5.01,5.0192,1088141.0
2016-01-08 13:30:00,5.46,5.46,5.42,5.43,2779976.0,5.0192,5.0192,4.9824,4.9916,2779976.0
2016-01-08 14:00:00,5.44,5.45,5.4,5.41,2338116.0,5.0008,5.01,4.964,4.9732,2338116.0
2016-01-08 14:30:00,5.41,5.41,5.4,5.4,1559529.0,4.9732,4.9732,4.964,4.964,1559529.0
2016-01-08 15:00:00,5.41,5.45,5.36,5.45,4786534.0,4.9732,5.01,4.9272,5.01,4786534.0
2016-01-08 15:30:00,5.44,5.46,5.4,5.41,8283475.0,5.0008,5.0192,4.964,4.9732,8283475.0
2016-01-11 09:30:00,5.35,5.42,4.77,4.83,16348310.0,4.9181,4.9824,4.3849,4.44,16348310.0
2016-01-11 10:00:00,4.83,4.85,4.55,4.56,12265734.0,4.44,4.4584,4.1826,4.1918,12265734.0
2016-01-11 10:30:00,4.56,4.65,4.44,4.45,13928049.0,4.1918,4.2746,4.0815,4.0907,13928049.0
2016-01-11 11:00:00,4.45,4.48,4.31,4.37,13123348.0,4.0907,4.1183,3.962,4.0172,13123348.0
2016-01-11 11:30:00,4.37,4.55,4.33,4.48,9060687.0,4.0172,4.1826,3.9804,4.1183,9060687.0
2016-01-11 12:00:00,4.49,4.5,4.33,4.35,5297333.0,4.1275,4.1367,3.9804,3.9988,5297333.0
2016-01-11 12:30:00,4.35,4.48,4.33,4.46,6109157.0,3.9988,4.1183,3.9804,4.0999,6109157.0
2016-01-11 13:00:00,4.45,4.53,4.44,4.48,5418437.0,4.0907,4.1643,4.0815,4.1183,5418437.0
2016-01-11 13:30:00,4.48,4.52,4.45,4.51,4110904.0,4.1183,4.1551,4.0907,4.1459,4110904.0
2016-01-11 14:00:00,4.5,4.53,4.43,4.44,3875408.0,4.1367,4.1643,4.0723,4.0815,3875408.0
2016-01-11 14:30:00,4.44,4.44,4.35,4.38,4750524.0,4.0815,4.0815,3.9988,4.0264,4750524.0
2016-01-11 15:00:00,4.38,4.38,4.23,4.29,7638190.0,4.0264,4.0264,3.8885,3.9436,7638190.0
2016-01-11 15:30:00,4.29,4.36,4.29,4.31,11694039.0,3.9436,4.008,3.9436,3.962,11694039.0
2016-01-12 09:30:00,4.47,4.58,4.34,4.34,10296686.0,4.1091,4.2102,3.9896,3.9896,10296686.0
2016-01-12 10:00:00,4.34,4.37,3.94,3.97,14718031.0,3.9896,4.0172,3.6219,3.6495,14718031.0
2016-01-12 10:30:00,3.97,4.05,3.65,3.88,19315040.0,3.6495,3.723,3.3553,3.5667,19315040.0
2016-01-12 11:00:00,3.88,3.97,3.75,3.82,12759584.0,3.5667,3.6495,3.4472,3.5116,12759584.0
2016-01-12 11:30:00,3.82,3.83,3.69,3.82,10634780.0,3.5116,3.5208,3.3921,3.5116,10634780.0
2016-01-12 12:00:00,3.81,3.89,3.7,3.76,8525622.0,3.5024,3.5759,3.4013,3.4564,8525622.0
2016-01-12 12:30:00,3.76,3.89,3.71,3.86,6797863.0,3.4564,3.5759,3.4105,3.5484,6797863.0
2016-01-12 13:00:00,3.86,3.93,3.84,3.86,5588843.0,3.5484,3.6127,3.53,3.5484,5588843.0
2016-01-12 13:30:00,3.86,3.87,3.81,3.81,5307291.0,3.5484,3.5575,3.5024,3.5024,5307291.0
2016-01-12 14:00:00,3.82,3.88,3.77,3.85,8547672.0,3.5116,3.5667,3.4656,3.5392,8547672.0
2016-01-12 14:30:00,3.85,3.99,3.78,3.95,9329739.0,3.5392,3.6679,3.4748,3.6311,9329739.0
2016-01-12 15:00:00,3.94,4.11,3.92,4.07,11492960.0,3.6219,3.7782,3.6035,3.7414,11492960.0
2016-01-12 15:30:00,4.08,4.14,4.0,4.11,14195519.0,3.7506,3.8057,3.677,3.7782,14195519.0
2016-01-13 09:30:00,4.18,4.28,3.91,4.0,9663306.0,3.8425,3.9344,3.5943,3.677,9663306.0
2016-01-13 10:00:00,4.0,4.05,3.91,3.91,4767481.0,3.677,3.723,3.5943,3.5943,4767481.0
2016-01-13 10:30:00,3.91,3.92,3.71,3.85,9310785.0,3.5943,3.6035,3.4105,3.5392,9310785.0
2016-01-13 11:00:00,3.85,3.93,3.75,3.87,4946767.0,3.5392,3.6127,3.4472,3.5575,4946767.0
2016-01-13 11:30:00,3.86,3.9,3.83,3.86,3207436.0,3.5484,3.5851,3.5208,3.5484,3207436.0
2016-01-13 12:00:00,3.86,3.87,3.8,3.81,2891807.0,3.5484,3.5575,3.4932,3.5024,2891807.0
2016-01-13 12:30:00,3.82,3.82,3.76,3.8,3108760.0,3.5116,3.5116,3.4564,3.4932,3108760.0
2016-01-13 13:00:00,3.81,3.83,3.75,3.77,2586096.0,3.5024,3.5208,3.4472,3.4656,2586096.0
2016-01-13 13:30:00,3.76,3.8,3.72,3.79,3264152.0,3.4564,3.4932,3.4197,3.484,3264152.0
2016-01-13 14:00:00,3.79,3.83,3.77,3.81,2987857.0,3.484,3.5208,3.4656,3.5024,2987857.0
2016-01-13 14:30:00,3.81,3.81,3.7,3.79,4975923.0,3.5024,3.5024,3.4013,3.484,4975923.0
2016-01-13 15:00:00,3.78,3.81,3.77,3.79,3655685.0,3.4748,3.5024,3.4656,3.484,3655685.0
2016-01-13 15:30:00,3.78,3.79,3.73,3.73,6806625.0,3.4748,3.484,3.4288,3.4288,6806625.0
2016-01-14 09:30:00,3.81,4.09,3.78,3.91,12297467.0,3.5024,3.7598,3.4748,3.5943,12297467.0
2016-01-14 10:00:00,3.91,4.16,3.91,4.15,8402338.0,3.5943,3.8241,3.5943,3.8149,8402338.0
2016-01-14 10:30:00,4.14,4.15,3.98,4.03,7640775.0,3.8057,3.8149,3.6587,3.7046,7640775.0
2016-01-14 11:00:00,4.03,4.07,3.9,3.92,4911445.0,3.7046,3.7414,3.5851,3.6035,4911445.0
2016-01-14 11:30:00,3.92,4.03,3.92,4.02,3288571.0,3.6035,3.7046,3.6035,3.6954,3288571.0
2016-01-14 12:00:00,4.02,4.09,3.98,4.09,4354822.0,3.6954,3.7598,3.6587,3.7598,4354822.0
2016-01-14 12:30:00,4.08,4.14,4.06,4.08,4064754.0,3.7506,3.8057,3.7322,3.7506,4064754.0
2016-01-14 13:00:00,4.08,4.13,4.06,4.08,3499775.0,3.7506,3.7966,3.7322,3.7506,3499775.0
2016-01-14 13:30:00,4.08,4.1,4.04,4.07,2712254.0,3.7506,3.769,3.7138,3.7414,2712254.0
2016-01-14 14:00:00,4.07,4.07,4.01,4.07,4069878.0,3.7414,3.7414,3.6862,3.7414,4069878.0
2016-01-14 14:30:00,4.06,4.12,4.04,4.1,2732628.0,3.7322,3.7874,3.7138,3.769,2732628.0
2016-01-14 15:00:00,4.11,4.23,4.1,4.21,6108848.0,3.7782,3.8885,3.769,3.8701,6108848.0
2016-01-14 15:30:00,4.21,4.22,4.16,4.21,10412659.0,3.8701,3.8793,3.8241,3.8701,10412659.0
2016-01-15 09:30:00,3.8,4.0,3.77,3.91,12333794.0,3.4932,3.677,3.4656,3.5943,12333794.0
2016-01-15 10:00:00,3.91,4.09,3.91,3.98,7596131.0,3.5943,3.7598,3.5943,3.6587,7596131.0
2016-01-15 10:30:00,3.98,4.0,3.88,3.88,5151190.0,3.6587,3.677,3.5667,3.5667,5151190.0
2016-01-15 11:00:00,3.88,3.91,3.84,3.89,4688324.0,3.5667,3.5943,3.53,3.5759,4688324.0
2016-01-15 11:30:00,3.9,4.05,3.89,3.99,4511567.0,3.5851,3.723,3.5759,3.6679,4511567.0
2016-01-15 12:00:00,3.98,4.04,3.96,4.02,3288627.0,3.6587,3.7138,3.6403,3.6954,3288627.0
2016-01-15 12:30:00,4.01,4.05,4.0,4.03,2805135.0,3.6862,3.723,3.677,3.7046,2805135.0
2016-01-15 13:00:00,4.03,4.08,4.0,4.08,2277972.0,3.7046,3.7506,3.677,3.7506,2277972.0
2016-01-15 13:30:00,4.07,4.2,4.06,4.16,4420796.0,3.7414,3.8609,3.7322,3.8241,4420796.0
2016-01-15 14:00:00,4.16,4.18,4.14,4.16,4070630.0,3.8241,3.8425,3.8057,3.8241,4070630.0
2016-01-15 14:30:00,4.16,4.3,4.15,4.28,3918422.0,3.8241,3.9528,3.8149,3.9344,3918422.0
2016-01-15 15:00:00,4.28,4.3,4.22,4.24,5575329.0,3.9344,3.9528,3.8793,3.8977,5575329.0
2016-01-15 15:30:00,4.24,4.35,4.23,4.35,9484466.0,3.8977,3.9988,3.8885,3.9988,9484466.0
2016-01-19 09:30:00,4.58,4.58,4.15,4.2,10815163.0,4.2102,4.2102,3.8149,3.8609,10815163.0
2016-01-19 10:00:00,4.21,4.28,4.17,4.27,7654019.0,3.8701,3.9344,3.8333,3.9253,7654019.0
2016-01-19 10:30:00,4.28,4.31,4.18,4.2,4340363.0,3.9344,3.962,3.8425,3.8609,4340363.0
2016-01-19 11:00:00,4.2,4.23,4.07,4.15,4054882.0,3.8609,3.8885,3.7414,3.8149,4054882.0
2016-01-19 11:30:00,4.14,4.15,4.09,4.11,2974646.0,3.8057,3.8149,3.7598,3.7782,2974646.0
2016-01-19 12:00:00,4.12,4.19,4.11,4.16,2307086.0,3.7874,3.8517,3.7782,3.8241,2307086.0
2016-01-19 12:30:00,4.16,4.17,4.1,4.13,2418824.0,3.8241,3.8333,3.769,3.7966,2418824.0
2016-01-19 13:00:00,4.12,4.14,4.08,4.08,1595735.0,3.7874,3.8057,3.7506,3.7506,1595735.0
2016-01-19 13:30:00,4.09,4.09,4.01,4.03,1988492.0,3.7598,3.7598,3.6862,3.7046,1988492.0
2016-01-19 14:00:00,4.03,4.04,4.01,4.02,1647896.0,3.7046,3.7138,3.6862,3.6954,1647896.0
2016-01-19 14:30:00,4.02,4.02,3.92,3.96,3596722.0,3.6954,3.6954,3.6035,3.6403,3596722.0
2016-01-19 15:00:00,3.95,3.99,3.92,3.99,3852650.0,3.6311,3.6679,3.6035,3.6679,3852650.0
2016-01-19 15:30:00,3.99,4.0,3.95,3.96,7960599.0,3.6679,3.677,3.6311,3.6403,7960599.0
2016-01-20 09:30:00,3.77,3.8,3.6,3.61,12396767.0,3.4656,3.4932,3.3093,3.3185,12396767.0
2016-01-20 10:00:00,3.61,3.62,3.56,3.62,4960216.0,3.3185,3.3277,3.2726,3.3277,4960216.0
2016-01-20 10:30:00,3.61,3.62,3.55,3.58,4885248.0,3.3185,3.3277,3.2634,3.291,4885248.0
2016-01-20 11:00:00,3.58,3.6,3.53,3.54,6940630.0,3.291,3.3093,3.245,3.2542,6940630.0
2016-01-20 11:30:00,3.55,3.58,3.52,3.54,4512795.0,3.2634,3.291,3.2358,3.2542,4512795.0
2016-01-20 12:00:00,3.55,3.63,3.54,3.63,5740636.0,3.2634,3.3369,3.2542,3.3369,5740636.0
2016-01-20 12:30:00,3.63,3.71,3.62,3.71,6579775.0,3.3369,3.4105,3.3277,3.4105,6579775.0
2016-01-20 13:00:00,3.71,3.79,3.7,3.71,6560544.0,3.4105,3.484,3.4013,3.4105,6560544.0
2016-01-20 13:30:00,3.7,3.95,3.68,3.87,7000159.0,3.4013,3.6311,3.3829,3.5575,7000159.0
2016-01-20 14:00:00,3.87,4.05,3.86,4.03,6930623.0,3.5575,3.723,3.5484,3.7046,6930623.0
2016-01-20 14:30:00,4.03,4.04,3.89,3.95,4194255.0,3.7046,3.7138,3.5759,3.6311,4194255.0
2016-01-20 15:00:00,3.94,4.11,3.94,4.1,5329748.0,3.6219,3.7782,3.6219,3.769,5329748.0
2016-01-20 15:30:00,4.11,4.13,4.05,4.06,9620543.0,3.7782,3.7966,3.723,3.7322,9620543.0
2016-01-21 09:30:00,4.14,4.15,3.97,4.08,5640388.0,3.8057,3.8149,3.6495,3.7506,5640388.0
2016-01-21 10:00:00,4.08,4.32,4.07,4.24,6838522.0,3.7506,3.9712,3.7414,3.8977,6838522.0
2016-01-21 10:30:00,4.24,4.27,4.18,4.2,4662642.0,3.8977,3.9253,3.8425,3.8609,4662642.0
2016-01-21 11:00:00,4.21,4.43,4.21,4.3,5952549.0,3.8701,4.0723,3.8701,3.9528,5952549.0
2016-01-21 11:30:00,4.3,4.36,4.26,4.33,4161791.0,3.9528,4.008,3.9161,3.9804,4161791.0
2016-01-21 12:00:00,4.33,4.4,4.3,4.3,3826997.0,3.9804,4.0448,3.9528,3.9528,3826997.0
2016-01-21 12:30:00,4.31,4.31,4.16,4.21,5458273.0,3.962,3.962,3.8241,3.8701,5458273.0
2016-01-21 13:00:00,4.22,4.31,4.21,4.27,2895625.0,3.8793,3.962,3.8701,3.9253,2895625.0
2016-01-21 13:30:00,4.27,4.27,4.19,4.27,3082101.0,3.9253,3.9253,3.8517,3.9253,3082101.0
2016-01-21 14:00:00,4.26,4.27,4.14,4.16,2825444.0,3.9161,3.9253,3.8057,3.8241,2825444.0
2016-01-21 14:30:00,4.17,4.3,4.16,4.29,2595772.0,3.8333,3.9528,3.8241,3.9436,2595772.0
2016-01-21 15:00:00,4.29,4.3,4.22,4.28,3245011.0,3.9436,3.9528,3.8793,3.9344,3245011.0
2016-01-21 15:30:00,4.28,4.33,4.26,4.32,7109930.0,3.9344,3.9804,3.9161,3.9712,7109930.0
2016-01-22 09:30:00,4.59,4.66,4.29,4.47,12494729.0,4.2194,4.2838,3.9436,4.1091,12494729.0
2016-01-22 10:00:00,4.47,4.54,4.23,4.24,9300310.0,4.1091,4.1735,3.8885,3.8977,9300310.0
2016-01-22 10:30:00,4.25,4.27,3.8,3.88,16788541.0,3.9069,3.9253,3.4932,3.5667,16788541.0
2016-01-22 11:00:00,3.89,3.99,3.85,3.98,10242734.0,3.5759,3.6679,3.5392,3.6587,10242734.0
2016-01-22 11:30:00,3.97,4.0,3.92,3.98,5378072.0,3.6495,3.677,3.6035,3.6587,5378072.0
2016-01-22 12:00:00,3.97,3.98,3.91,3.94,3112480.0,3.6495,3.6587,3.5943,3.6219,3112480.0
2016-01-22 12:30:00,3.94,4.06,3.89,4.06,5365398.0,3.6219,3.7322,3.5759,3.7322,5365398.0
2016-01-22 13:00:00,4.06,4.11,3.96,3.98,5340986.0,3.7322,3.7782,3.6403,3.6587,5340986.0
2016-01-22 13:30:00,3.99,4.05,3.96,4.03,2742843.0,3.6679,3.723,3.6403,3.7046,2742843.0
2016-01-22 14:00:00,4.02,4.03,3.93,3.94,5830792.0,3.6954,3.7046,3.6127,3.6219,5830792.0
2016-01-22 14:30:00,3.94,3.97,3.9,3.97,9811793.0,3.6219,3.6495,3.5851,3.6495,9811793.0
2016-01-22 15:00:00,3.97,3.97,3.93,3.94,8162689.0,3.6495,3.6495,3.6127,3.6219,8162689.0
2016-01-22 15:30:00,3.95,3.98,3.93,3.93,10117998.0,3.6311,3.6587,3.6127,3.6127,10117998.0
2016-01-25 09:30:00,3.88,3.94,3.81,3.89,5216235.0,3.5667,3.6219,3.5024,3.5759,5216235.0
2016-01-25 10:00:00,3.89,4.0,3.87,3.89,3527318.0,3.5759,3.677,3.5575,3.5759,3527318.0
2016-01-25 10:30:00,3.89,3.9,3.82,3.83,3367560.0,3.5759,3.5851,3.5116,3.5208,3367560.0
2016-01-25 11:00:00,3.83,3.91,3.82,3.88,2943697.0,3.5208,3.5943,3.5116,3.5667,2943697.0
2016-01-25 11:30:00,3.88,3.89,3.84,3.85,1930866.0,3.5667,3.5759,3.53,3.5392,1930866.0
2016-01-25 12:00:00,3.85,3.86,3.81,3.83,3434246.0,3.5392,3.5484,3.5024,3.5208,3434246.0
2016-01-25 12:30:00,3.83,3.89,3.83,3.87,2186426.0,3.5208,3.5759,3.5208,3.5575,2186426.0
2016-01-25 13:00:00,3.87,3.93,3.86,3.87,2601035.0,3.5575,3.6127,3.5484,3.5575,2601035.0
2016-01-25 13:30:00,3.87,3.9,3.81,3.83,4065723.0,3.5575,3.5851,3.5024,3.5208,4065723.0
2016-01-25 14:00:00,3.83,3.92,3.83,3.91,3619688.0,3.5208,3.6035,3.5208,3.5943,3619688.0
2016-01-25 14:30:00,3.91,3.94,3.88,3.91,3410691.0,3.5943,3.6219,3.5667,3.5943,3410691.0
2016-01-25 15:00:00,3.91,3.94,3.88,3.89,4256127.0,3.5943,3.6219,3.5667,3.5759,4256127.0
2016-01-25 15:30:00,3.88,3.94,3.83,3.94,8255080.0,3.5667,3.6219,3.5208,3.6219,8255080.0
2016-01-26 09:30:00,4.4,4.42,4.02,4.06,16200909.0,4.0448,4.0631,3.6954,3.7322,16200909.0
2016-01-26 10:00:00,4.05,4.23,4.04,4.11,10779201.0,3.723,3.8885,3.7138,3.7782,10779201.0
2016-01-26 10:30:00,4.12,4.14,3.83,3.9,10325365.0,3.7874,3.8057,3.5208,3.5851,10325365.0
2016-01-26 11:00:00,3.91,4.03,3.88,4.0,8061980.0,3.5943,3.7046,3.5667,3.677,8061980.0
2016-01-26 11:30:00,4.0,4.11,3.96,4.09,4716518.0,3.677,3.7782,3.6403,3.7598,4716518.0
2016-01-26 12:00:00,4.09,4.29,4.08,4.28,6739018.0,3.7598,3.9436,3.7506,3.9344,6739018.0
2016-01-26 12:30:00,4.27,4.37,4.22,4.25,5363020.0,3.9253,4.0172,3.8793,3.9069,5363020.0
2016-01-26 13:00:00,4.24,4.32,4.21,4.27,3234469.0,3.8977,3.9712,3.8701,3.9253,3234469.0
2016-01-26 13:30:00,4.27,4.3,4.24,4.27,1975185.0,3.9253,3.9528,3.8977,3.9253,1975185.0
2016-01-26 14:00:00,4.27,4.33,4.22,4.25,3505118.0,3.9253,3.9804,3.8793,3.9069,3505118.0
2016-01-26 14:30:00,4.25,4.27,4.18,4.2,3464591.0,3.9069,3.9253,3.8425,3.8609,3464591.0
2016-01-26 15:00:00,4.2,4.23,4.16,4.17,4174082.0,3.8609,3.8885,3.8241,3.8333,4174082.0
2016-01-26 15:30:00,4.17,4.21,4.14,4.19,7788890.0,3.8333,3.8701,3.8057,3.8517,7788890.0
2016-01-27 09:30:00,4.06,4.47,4.02,4.43,10672503.0,3.7322,4.1091,3.6954,4.0723,10672503.0
2016-01-27 10:00:00,4.44,4.55,4.35,4.5,9359674.0,4.0815,4.1826,3.9988,4.1367,9359674.0
2016-01-27 10:30:00,4.51,4.63,4.44,4.52,7832069.0,4.1459,4.2562,4.0815,4.1551,7832069.0
2016-01-27 11:00:00,4.52,4.8,4.48,4.69,5444041.0,4.1551,4.4125,4.1183,4.3113,5444041.0
2016-01-27 11:30:00,4.7,4.88,4.69,4.82,6674079.0,4.3205,4.486,4.3113,4.4308,6674079.0
2016-01-27 12:00:00,4.82,4.98,4.8,4.87,6461983.0,4.4308,4.5779,4.4125,4.4768,6461983.0
2016-01-27 12:30:00,4.88,4.95,4.76,4.92,4823660.0,4.486,4.5503,4.3757,4.5228,4823660.0
2016-01-27 13:00:00,4.92,5.0,4.88,4.99,5428318.0,4.5228,4.5963,4.486,4.5871,5428318.0
2016-01-27 13:30:00,4.99,5.04,4.92,4.99,5439009.0,4.5871,4.6331,4.5228,4.5871,5439009.0
2016-01-27 14:00:00,4.99,5.08,4.71,4.76,8390095.0,4.5871,4.6699,4.3297,4.3757,8390095.0
2016-01-27 14:30:00,4.75,4.81,4.64,4.68,6248723.0,4.3665,4.4217,4.2654,4.3021,6248723.0
2016-01-27 15:00:00,4.68,4.7,4.51,4.67,8570203.0,4.3021,4.3205,4.1459,4.293,8570203.0
2016-01-27 15:30:00,4.66,4.72,4.62,4.66,7090739.0,4.2838,4.3389,4.247,4.2838,7090739.0
2016-01-28 09:30:00,4.8,4.88,4.33,4.38,13257709.0,4.4125,4.486,3.9804,4.0264,13257709.0
2016-01-28 10:00:00,4.37,4.38,4.21,4.27,10487966.0,4.0172,4.0264,3.8701,3.9253,10487966.0
2016-01-28 10:30:00,4.26,4.34,4.21,4.33,5264798.0,3.9161,3.9896,3.8701,3.9804,5264798.0
2016-01-28 11:00:00,4.33,4.44,4.33,4.39,4684851.0,3.9804,4.0815,3.9804,4.0356,4684851.0
2016-01-28 11:30:00,4.4,4.51,4.3,4.33,6716161.0,4.0448,4.1459,3.9528,3.9804,6716161.0
2016-01-28 12:00:00,4.33,4.39,4.32,4.38,2270720.0,3.9804,4.0356,3.9712,4.0264,2270720.0
2016-01-28 12:30:00,4.37,4.52,4.37,4.47,4408717.0,4.0172,4.1551,4.0172,4.1091,4408717.0
2016-01-28 13:00:00,4.47,4.49,4.4,4.46,2420215.0,4.1091,4.1275,4.0448,4.0999,2420215.0
2016-01-28 13:30:00,4.46,4.48,4.4,4.41,1575045.0,4.0999,4.1183,4.0448,4.0539,1575045.0
2016-01-28 14:00:00,4.4,4.52,4.4,4.46,2380181.0,4.0448,4.1551,4.0448,4.0999,2380181.0
2016-01-28 14:30:00,4.45,4.46,4.37,4.44,1809763.0,4.0907,4.0999,4.0172,4.0815,1809763.0
2016-01-28 15:00:00,4.44,4.49,4.4,4.41,3470394.0,4.0815,4.1275,4.0448,4.0539,3470394.0
2016-01-28 15:30:00,4.4,4.44,4.4,4.41,4319680.0,4.0448,4.0815,4.0448,4.0539,4319680.0
2016-01-29 09:30:00,4.44,4.62,4.37,4.52,5225879.0,4.0815,4.247,4.0172,4.1551,5225879.0
2016-01-29 10:00:00,4.51,4.71,4.5,4.65,4537062.0,4.1459,4.3297,4.1367,4.2746,4537062.0
2016-01-29 10:30:00,4.65,4.75,4.65,4.68,3457430.0,4.2746,4.3665,4.2746,4.3021,3457430.0
2016-01-29 11:00:00,4.69,4.73,4.6,4.69,3101389.0,4.3113,4.3481,4.2286,4.3113,3101389.0
2016-01-29 11:30:00,4.69,4.69,4.57,4.65,2806095.0,4.3113,4.3113,4.201,4.2746,2806095.0
2016-01-29 12:00:00,4.65,4.72,4.64,4.65,2310968.0,4.2746,4.3389,4.2654,4.2746,2310968.0
2016-01-29 12:30:00,4.65,4.68,4.62,4.67,1477600.0,4.2746,4.3021,4.247,4.293,1477600.0
2016-01-29 13:00:00,4.67,4.67,4.62,4.64,2036386.0,4.293,4.293,4.247,4.2654,2036386.0
2016-01-29 13:30:00,4.64,4.71,4.6,4.63,2989330.0,4.2654,4.3297,4.2286,4.2562,2989330.0
2016-01-29 14:00:00,4.64,4.64,4.57,4.6,2197828.0,4.2654,4.2654,4.201,4.2286,2197828.0
2016-01-29 14:30:00,4.6,4.6,4.53,4.56,2054919.0,4.2286,4.2286,4.1643,4.1918,2054919.0
2016-01-29 15:00:00,4.56,4.6,4.53,4.57,2242244.0,4.1918,4.2286,4.1643,4.201,2242244.0
2016-01-29 15:30:00,4.57,4.6,4.56,4.59,4280515.0,4.201,4.2286,4.1918,4.2194,4280515.0
2016-02-01 09:30:00,4.5,4.6,4.33,4.57,6696100.0,4.1367,4.2286,3.9804,4.201,6696100.0
2016-02-01 10:00:00,4.57,4.82,4.51,4.71,7903655.0,4.201,4.4308,4.1459,4.3297,7903655.0
2016-02-01 10:30:00,4.72,4.8,4.67,4.75,3226112.0,4.3389,4.4125,4.293,4.3665,3226112.0
2016-02-01 11:00:00,4.75,4.77,4.63,4.67,3088826.0,4.3665,4.3849,4.2562,4.293,3088826.0
2016-02-01 11:30:00,4.67,4.72,4.66,4.7,2045237.0,4.293,4.3389,4.2838,4.3205,2045237.0
2016-02-01 12:00:00,4.69,4.7,4.6,4.67,2188184.0,4.3113,4.3205,4.2286,4.293,2188184.0
2016-02-01 12:30:00,4.66,4.7,4.64,4.67,1386230.0,4.2838,4.3205,4.2654,4.293,1386230.0
2016-02-01 13:00:00,4.67,4.73,4.66,4.71,1822219.0,4.293,4.3481,4.2838,4.3297,1822219.0
2016-02-01 13:30:00,4.71,4.72,4.67,4.69,2442482.0,4.3297,4.3389,4.293,4.3113,2442482.0
2016-02-01 14:00:00,4.69,4.72,4.67,4.7,2303394.0,4.3113,4.3389,4.293,4.3205,2303394.0
2016-02-01 14:30:00,4.7,4.74,4.67,4.72,2308940.0,4.3205,4.3573,4.293,4.3389,2308940.0
2016-02-01 15:00:00,4.72,4.75,4.7,4.73,1887508.0,4.3389,4.3665,4.3205,4.3481,1887508.0
2016-02-01 15:30:00,4.73,4.8,4.68,4.73,7349540.0,4.3481,4.4125,4.3021,4.3481,7349540.0
2016-02-02 09:30:00,4.6,4.65,4.46,4.47,3910926.0,4.2286,4.2746,4.0999,4.1091,3910926.0
2016-02-02 10:00:00,4.47,4.55,4.39,4.43,3240350.0,4.1091,4.1826,4.0356,4.0723,3240350.0
2016-02-02 10:30:00,4.44,4.49,4.41,4.43,2021666.0,4.0815,4.1275,4.0539,4.0723,2021666.0
2016-02-02 11:00:00,4.43,4.5,4.42,4.46,1565555.0,4.0723,4.1367,4.0631,4.0999,1565555.0
2016-02-02 11:30:00,4.46,4.48,4.4,4.4,1995909.0,4.0999,4.1183,4.0448,4.0448,1995909.0
2016-02-02 12:00:00,4.4,4.41,4.33,4.35,2623022.0,4.0448,4.0539,3.9804,3.9988,2623022.0
2016-02-02 12:30:00,4.34,4.38,4.3,4.32,1938981.0,3.9896,4.0264,3.9528,3.9712,1938981.0
2016-02-02 13:00:00,4.33,4.37,4.3,4.34,1563365.0,3.9804,4.0172,3.9528,3.9896,1563365.0
2016-02-02 13:30:00,4.35,4.35,4.31,4.33,1794969.0,3.9988,3.9988,3.962,3.9804,1794969.0
2016-02-02 14:00:00,4.33,4.36,4.31,4.32,1635506.0,3.9804,4.008,3.962,3.9712,1635506.0
2016-02-02 14:30:00,4.32,4.36,4.31,4.32,1277081.0,3.9712,4.008,3.962,3.9712,1277081.0
2016-02-02 15:00:00,4.33,4.33,4.26,4.32,1786005.0,3.9804,3.9804,3.9161,3.9712,1786005.0
2016-02-02 15:30:00,4.32,4.35,4.31,4.35,3640424.0,3.9712,3.9988,3.962,3.9988,3640424.0
2016-02-03 09:30:00,4.43,4.47,4.4,4.42,3336312.0,4.0723,4.1091,4.0448,4.0631,3336312.0
2016-02-03 10:00:00,4.42,4.43,4.36,4.37,1849438.0,4.0631,4.0723,4.008,4.0172,1849438.0
2016-02-03 10:30:00,4.36,4.48,4.35,4.48,4827226.0,4.008,4.1183,3.9988,4.1183,4827226.0
2016-02-03 11:00:00,4.48,4.7,4.47,4.68,4690859.0,4.1183,4.3205,4.1091,4.3021,4690859.0
2016-02-03 11:30:00,4.67,4.73,4.62,4.69,2905035.0,4.293,4.3481,4.247,4.3113,2905035.0
2016-02-03 12:00:00,4.7,4.76,4.68,4.7,2625464.0,4.3205,4.3757,4.3021,4.3205,2625464.0
2016-02-03 12:30:00,4.7,4.75,4.62,4.73,2562098.0,4.3205,4.3665,4.247,4.3481,2562098.0
2016-02-03 13:00:00,4.74,4.82,4.73,4.78,2565439.0,4.3573,4.4308,4.3481,4.3941,2565439.0
2016-02-03 13:30:00,4.78,4.79,4.72,4.75,2389034.0,4.3941,4.4033,4.3389,4.3665,2389034.0
2016-02-03 14:00:00,4.75,4.84,4.74,4.82,2692963.0,4.3665,4.4492,4.3573,4.4308,2692963.0
2016-02-03 14:30:00,4.81,4.82,4.74,4.77,2589126.0,4.4217,4.4308,4.3573,4.3849,2589126.0
2016-02-03 15:00:00,4.77,4.85,4.76,4.77,3322679.0,4.3849,4.4584,4.3757,4.3849,3322679.0
2016-02-03 15:30:00,4.78,4.85,4.75,4.84,5588853.0,4.3941,4.4584,4.3665,4.4492,5588853.0
2016-02-04 09:30:00,5.11,5.82,5.09,5.78,24124173.0,4.6974,5.3501,4.679,5.3133,24124173.0
2016-02-04 10:00:00,5.79,6.03,5.74,5.98,16841683.0,5.3225,5.5432,5.2766,5.4972,16841683.0
2016-02-04 10:30:00,5.99,5.99,5.77,5.97,10725654.0,5.5064,5.5064,5.3041,5.488,10725654.0
2016-02-04 11:00:00,5.97,5.98,5.75,5.8,8070685.0,5.488,5.4972,5.2858,5.3317,8070685.0
2016-02-04 11:30:00,5.8,5.83,5.61,5.76,8063022.0,5.3317,5.3593,5.1571,5.295,8063022.0
2016-02-04 12:00:00,5.76,5.86,5.65,5.67,5012634.0,5.295,5.3869,5.1938,5.2122,5012634.0
2016-02-04 12:30:00,5.66,5.75,5.61,5.63,5225955.0,5.203,5.2858,5.1571,5.1754,5225955.0
2016-02-04 13:00:00,5.63,5.73,5.6,5.63,3526763.0,5.1754,5.2674,5.1479,5.1754,3526763.0
2016-02-04 13:30:00,5.63,5.69,5.6,5.64,3867103.0,5.1754,5.2306,5.1479,5.1846,3867103.0
2016-02-04 14:00:00,5.64,5.73,5.62,5.64,5483552.0,5.1846,5.2674,5.1663,5.1846,5483552.0
2016-02-04 14:30:00,5.63,5.7,5.62,5.67,4021970.0,5.1754,5.2398,5.1663,5.2122,4021970.0
2016-02-04 15:00:00,5.67,5.74,5.51,5.7,6375830.0,5.2122,5.2766,5.0651,5.2398,6375830.0
2016-02-04 15:30:00,5.69,5.73,5.64,5.72,11372636.0,5.2306,5.2674,5.1846,5.2582,11372636.0
2016-02-05 09:30:00,5.58,5.9,5.5,5.78,12348759.0,5.1295,5.4236,5.0559,5.3133,12348759.0
2016-02-05 10:00:00,5.78,5.98,5.76,5.79,6190652.0,5.3133,5.4972,5.295,5.3225,6190652.0
2016-02-05 10:30:00,5.79,5.98,5.76,5.83,5299928.0,5.3225,5.4972,5.295,5.3593,5299928.0
2016-02-05 11:00:00,5.83,5.88,5.63,5.76,4567076.0,5.3593,5.4053,5.1754,5.295,4567076.0
2016-02-05 11:30:00,5.76,5.83,5.69,5.74,2848126.0,5.295,5.3593,5.2306,5.2766,2848126.0
2016-02-05 12:00:00,5.74,5.82,5.66,5.71,4546282.0,5.2766,5.3501,5.203,5.249,4546282.0
2016-02-05 12:30:00,5.7,5.73,5.65,5.69,2875188.0,5.2398,5.2674,5.1938,5.2306,2875188.0
2016-02-05 13:00:00,5.7,5.72,5.58,5.67,2772928.0,5.2398,5.2582,5.1295,5.2122,2772928.0
2016-02-05 13:30:00,5.67,5.67,5.45,5.53,4175028.0,5.2122,5.2122,5.01,5.0835,4175028.0
2016-02-05 14:00:00,5.54,5.62,5.52,5.61,2907909.0,5.0927,5.1663,5.0743,5.1571,2907909.0
2016-02-05 14:30:00,5.6,5.65,5.57,5.64,2147003.0,5.1479,5.1938,5.1203,5.1846,2147003.0
2016-02-05 15:00:00,5.63,5.71,5.6,5.69,2970476.0,5.1754,5.249,5.1479,5.2306,2970476.0
2016-02-05 15:30:00,5.68,5.69,5.65,5.67,7695923.0,5.2214,5.2306,5.1938,5.2122,7695923.0
2016-02-08 09:30:00,5.46,5.68,5.4,5.67,6131892.0,5.0192,5.2214,4.964,5.2122,6131892.0
2016-02-08 10:00:00,5.67,5.93,5.64,5.72,8094218.0,5.2122,5.4512,5.1846,5.2582,8094218.0
2016-02-08 10:30:00,5.71,5.83,5.68,5.75,5464900.0,5.249,5.3593,5.2214,5.2858,5464900.0
2016-02-08 11:00:00,5.75,5.78,5.61,5.65,4760717.0,5.2858,5.3133,5.1571,5.1938,4760717.0
2016-02-08 11:30:00,5.65,5.7,5.55,5.6,3431495.0,5.1938,5.2398,5.1019,5.1479,3431495.0
2016-02-08 12:00:00,5.6,5.66,5.53,5.53,2775075.0,5.1479,5.203,5.0835,5.0835,2775075.0
2016-02-08 12:30:00,5.53,5.56,5.42,5.42,2799259.0,5.0835,5.1111,4.9824,4.9824,2799259.0
2016-02-08 13:00:00,5.42,5.43,5.28,5.36,3306670.0,4.9824,4.9916,4.8537,4.9272,3306670.0
2016-02-08 13:30:00,5.36,5.36,5.17,5.21,3905366.0,4.9272,4.9272,4.7526,4.7894,3905366.0
2016-02-08 14:00:00,5.2,5.33,5.2,5.32,3495895.0,4.7802,4.8997,4.7802,4.8905,3495895.0
2016-02-08 14:30:00,5.33,5.4,5.29,5.37,2846950.0,4.8997,4.964,4.8629,4.9364,2846950.0
2016-02-08 15:00:00,5.38,5.4,5.29,5.29,4001764.0,4.9456,4.964,4.8629,4.8629,4001764.0
2016-02-08 15:30:00,5.29,5.34,5.22,5.26,8994874.0,4.8629,4.9089,4.7985,4.8353,8994874.0
2016-02-09 09:30:00,5.12,5.41,5.04,5.21,6416390.0,4.7066,4.9732,4.6331,4.7894,6416390.0
2016-02-09 10:00:00,5.22,5.3,5.09,5.29,3572247.0,4.7985,4.8721,4.679,4.8629,3572247.0
2016-02-09 10:30:00,5.3,5.3,5.13,5.13,2220938.0,4.8721,4.8721,4.7158,4.7158,2220938.0
2016-02-09 11:00:00,5.14,5.19,5.08,5.16,2053041.0,4.725,4.771,4.6699,4.7434,2053041.0
2016-02-09 11:30:00,5.15,5.21,5.09,5.1,1648256.0,4.7342,4.7894,4.679,4.6882,1648256.0
2016-02-09 12:00:00,5.1,5.14,5.07,5.08,1391141.0,4.6882,4.725,4.6607,4.6699,1391141.0
2016-02-09 12:30:00,5.08,5.14,5.07,5.11,1302114.0,4.6699,4.725,4.6607,4.6974,1302114.0
2016-02-09 13:00:00,5.1,5.14,4.97,5.0,3087700.0,4.6882,4.725,4.5687,4.5963,3087700.0
2016-02-09 13:30:00,5.0,5.07,4.99,5.06,2288887.0,4.5963,4.6607,4.5871,4.6515,2288887.0
2016-02-09 14:00:00,5.05,5.15,5.05,5.1,2642066.0,4.6423,4.7342,4.6423,4.6882,2642066.0
2016-02-09 14:30:00,5.1,5.1,5.0,5.05,3278934.0,4.6882,4.6882,4.5963,4.6423,3278934.0
2016-02-09 15:00:00,5.05,5.12,4.99,5.02,3894624.0,4.6423,4.7066,4.5871,4.6147,3894624.0
2016-02-09 15:30:00,5.03,5.07,4.98,5.0,6436025.0,4.6239,4.6607,4.5779,4.5963,6436025.0
2016-02-10 09:30:00,4.95,5.01,4.78,4.98,4719783.0,4.5503,4.6055,4.3941,4.5779,4719783.0
2016-02-10 10:00:00,4.99,5.01,4.82,4.94,3222912.0,4.5871,4.6055,4.4308,4.5412,3222912.0
2016-02-10 10:30:00,4.95,5.13,4.88,4.91,5041400.0,4.5503,4.7158,4.486,4.5136,5041400.0
2016-02-10 11:00:00,4.92,4.99,4.9,4.91,1666853.0,4.5228,4.5871,4.5044,4.5136,1666853.0
2016-02-10 11:30:00,4.91,4.94,4.81,4.9,2371928.0,4.5136,4.5412,4.4217,4.5044,2371928.0
2016-02-10 12:00:00,4.91,4.93,4.82,4.87,1876927.0,4.5136,4.532,4.4308,4.4768,1876927.0
2016-02-10 12:30:00,4.87,4.97,4.85,4.96,1451351.0,4.4768,4.5687,4.4584,4.5595,1451351.0
2016-02-10 13:00:00,4.96,4.99,4.92,4.96,1381028.0,4.5595,4.5871,4.5228,4.5595,1381028.0
2016-02-10 13:30:00,4.96,5.0,4.94,5.0,1279887.0,4.5595,4.5963,4.5412,4.5963,1279887.0
2016-02-10 14:00:00,5.0,5.01,4.97,5.0,1329955.0,4.5963,4.6055,4.5687,4.5963,1329955.0
2016-02-10 14:30:00,5.0,5.03,4.96,4.99,1627066.0,4.5963,4.6239,4.5595,4.5871,1627066.0
2016-02-10 15:00:00,4.99,5.01,4.93,4.95,1409511.0,4.5871,4.6055,4.532,4.5503,1409511.0
2016-02-10 15:30:00,4.95,5.0,4.9,4.98,4260501.0,4.5503,4.5963,4.5044,4.5779,4260501.0
2016-02-11 09:30:00,4.81,4.9,4.66,4.88,5436256.0,4.4217,4.5044,4.2838,4.486,5436256.0
2016-02-11 10:00:00,4.88,5.08,4.81,4.83,4527582.0,4.486,4.6699,4.4217,4.44,4527582.0
2016-02-11 10:30:00,4.84,4.93,4.82,4.91,2118339.0,4.4492,4.532,4.4308,4.5136,2118339.0
2016-02-11 11:00:00,4.91,4.98,4.84,4.86,1581959.0,4.5136,4.5779,4.4492,4.4676,1581959.0
2016-02-11 11:30:00,4.86,4.92,4.85,4.89,1384876.0,4.4676,4.5228,4.4584,4.4952,1384876.0
2016-02-11 12:00:00,4.89,4.95,4.82,4.83,1398953.0,4.4952,4.5503,4.4308,4.44,1398953.0
2016-02-11 12:30:00,4.83,4.85,4.78,4.82,1274336.0,4.44,4.4584,4.3941,4.4308,1274336.0
2016-02-11 13:00:00,4.82,4.87,4.75,4.75,1820034.0,4.4308,4.4768,4.3665,4.3665,1820034.0
2016-02-11 13:30:00,4.75,4.76,4.68,4.7,1885245.0,4.3665,4.3757,4.3021,4.3205,1885245.0
2016-02-11 14:00:00,4.7,4.77,4.67,4.7,2008905.0,4.3205,4.3849,4.293,4.3205,2008905.0
2016-02-11 14:30:00,4.7,4.93,4.65,4.92,4010025.0,4.3205,4.532,4.2746,4.5228,4010025.0
2016-02-11 15:00:00,4.92,4.95,4.83,4.87,2662626.0,4.5228,4.5503,4.44,4.4768,2662626.0
2016-02-11 15:30:00,4.86,4.98,4.86,4.87,5513216.0,4.4676,4.5779,4.4676,4.4768,5513216.0
2016-02-12 09:30:00,5.13,5.2,5.08,5.17,6051125.0,4.7158,4.7802,4.6699,4.7526,6051125.0
2016-02-12 10:00:00,5.17,5.4,5.16,5.38,5659681.0,4.7526,4.964,4.7434,4.9456,5659681.0
2016-02-12 10:30:00,5.39,5.55,5.37,5.5,5899130.0,4.9548,5.1019,4.9364,5.0559,5899130.0
2016-02-12 11:00:00,5.5,5.67,5.48,5.66,4916975.0,5.0559,5.2122,5.0376,5.203,4916975.0
2016-02-12 11:30:00,5.67,5.75,5.61,5.61,3486810.0,5.2122,5.2858,5.1571,5.1571,3486810.0
2016-02-12 12:00:00,5.62,5.69,5.58,5.66,2213345.0,5.1663,5.2306,5.1295,5.203,2213345.0
2016-02-12 12:30:00,5.66,5.7,5.61,5.62,1702968.0,5.203,5.2398,5.1571,5.1663,1702968.0
2016-02-12 13:00:00,5.62,5.66,5.5,5.54,2421729.0,5.1663,5.203,5.0559,5.0927,2421729.0
2016-02-12 13:30:00,5.54,5.56,5.43,5.46,1815153.0,5.0927,5.1111,4.9916,5.0192,1815153.0
2016-02-12 14:00:00,5.46,5.55,5.42,5.54,1659935.0,5.0192,5.1019,4.9824,5.0927,1659935.0
2016-02-12 14:30:00,5.54,5.55,5.44,5.5,1462634.0,5.0927,5.1019,5.0008,5.0559,1462634.0
2016-02-12 15:00:00,5.5,5.56,5.49,5.56,1496439.0,5.0559,5.1111,5.0468,5.1111,1496439.0
2016-02-12 15:30:00,5.56,5.57,5.48,5.52,3990208.0,5.1111,5.1203,5.0376,5.0743,3990208.0
2016-02-16 09:30:00,5.82,6.3,5.8,6.04,15946018.0,5.3501,5.7914,5.3317,5.5523,15946018.0
2016-02-16 10:00:00,6.04,6.09,5.85,6.05,7786052.0,5.5523,5.5983,5.3777,5.5615,7786052.0
2016-02-16 10:30:00,6.04,6.09,5.93,6.03,4899024.0,5.5523,5.5983,5.4512,5.5432,4899024.0
2016-02-16 11:00:00,6.03,6.11,5.99,6.1,3450957.0,5.5432,5.6167,5.5064,5.6075,3450957.0
2016-02-16 11:30:00,6.1,6.2,6.09,6.2,4606084.0,5.6075,5.6994,5.5983,5.6994,4606084.0
2016-02-16 12:00:00,6.19,6.23,6.09,6.12,4007993.0,5.6902,5.727,5.5983,5.6259,4007993.0
2016-02-16 12:30:00,6.12,6.21,6.11,6.2,2421709.0,5.6259,5.7086,5.6167,5.6994,2421709.0
2016-02-16 13:00:00,6.2,6.26,6.16,6.21,3188405.0,5.6994,5.7546,5.6627,5.7086,3188405.0
2016-02-16 13:30:00,6.2,6.25,6.19,6.21,2238074.0,5.6994,5.7454,5.6902,5.7086,2238074.0
2016-02-16 14:00:00,6.2,6.27,6.2,6.25,2562810.0,5.6994,5.7638,5.6994,5.7454,2562810.0
2016-02-16 14:30:00,6.25,6.31,6.24,6.29,3000220.0,5.7454,5.8005,5.7362,5.7822,3000220.0
2016-02-16 15:00:00,6.3,6.37,6.22,6.37,4947626.0,5.7914,5.8557,5.7178,5.8557,4947626.0
2016-02-16 15:30:00,6.37,6.38,6.3,6.37,9119722.0,5.8557,5.8649,5.7914,5.8557,9119722.0
2016-02-17 09:30:00,6.63,7.01,6.6,6.87,17693098.0,6.0947,6.444,6.0671,6.3153,17693098.0
2016-02-17 10:00:00,6.87,7.47,6.87,7.46,17890959.0,6.3153,6.8669,6.3153,6.8577,17890959.0
2016-02-17 10:30:00,7.46,7.6,7.37,7.47,14371387.0,6.8577,6.9864,6.775,6.8669,14371387.0
2016-02-17 11:00:00,7.47,7.59,7.35,7.4,9314033.0,6.8669,6.9772,6.7566,6.8025,9314033.0
2016-02-17 11:30:00,7.4,7.54,7.39,7.47,5656705.0,6.8025,6.9312,6.7933,6.8669,5656705.0
2016-02-17 12:00:00,7.46,7.53,7.26,7.29,5555039.0,6.8577,6.922,6.6738,6.7014,5555039.0
2016-02-17 12:30:00,7.3,7.43,7.29,7.39,3447306.0,6.7106,6.8301,6.7014,6.7933,3447306.0
2016-02-17 13:00:00,7.39,7.39,7.28,7.32,3259211.0,6.7933,6.7933,6.6922,6.729,3259211.0
2016-02-17 13:30:00,7.31,7.33,7.2,7.22,3329607.0,6.7198,6.7382,6.6187,6.6371,3329607.0
2016-02-17 14:00:00,7.22,7.35,7.2,7.22,3273097.0,6.6371,6.7566,6.6187,6.6371,3273097.0
2016-02-17 14:30:00,7.23,7.25,7.12,7.17,4076998.0,6.6463,6.6647,6.5451,6.5911,4076998.0
2016-02-17 15:00:00,7.17,7.25,7.15,7.17,3003087.0,6.5911,6.6647,6.5727,6.5911,3003087.0
2016-02-17 15:30:00,7.17,7.18,7.12,7.16,7012849.0,6.5911,6.6003,6.5451,6.5819,7012849.0
2016-02-18 09:30:00,7.4,7.42,6.72,6.8,15827521.0,6.8025,6.8209,6.1774,6.251,15827521.0
2016-02-18 10:00:00,6.8,6.95,6.65,6.95,7089248.0,6.251,6.3889,6.1131,6.3889,7089248.0
2016-02-18 10:30:00,6.95,6.96,6.85,6.89,3836471.0,6.3889,6.3981,6.2969,6.3337,3836471.0
2016-02-18 11:00:00,6.89,6.93,6.77,6.82,4165626.0,6.3337,6.3705,6.2234,6.2694,4165626.0
2016-02-18 11:30:00,6.83,6.88,6.77,6.86,2190875.0,6.2786,6.3245,6.2234,6.3061,2190875.0
2016-02-18 12:00:00,6.86,7.16,6.83,7.14,4514268.0,6.3061,6.5819,6.2786,6.5635,4514268.0
2016-02-18 12:30:00,7.13,7.21,7.05,7.06,2509796.0,6.5543,6.6279,6.4808,6.49,2509796.0
2016-02-18 13:00:00,7.06,7.12,7.05,7.1,1566316.0,6.49,6.5451,6.4808,6.5268,1566316.0
2016-02-18 13:30:00,7.09,7.12,6.97,7.05,1705923.0,6.5176,6.5451,6.4073,6.4808,1705923.0
2016-02-18 14:00:00,7.04,7.2,7.03,7.2,2720708.0,6.4716,6.6187,6.4624,6.6187,2720708.0
2016-02-18 14:30:00,7.2,7.25,7.15,7.24,2529090.0,6.6187,6.6647,6.5727,6.6555,2529090.0
2016-02-18 15:00:00,7.24,7.25,7.18,7.21,2667117.0,6.6555,6.6647,6.6003,6.6279,2667117.0
2016-02-18 15:30:00,7.21,7.21,7.11,7.14,5338347.0,6.6279,6.6279,6.536,6.5635,5338347.0
2016-02-19 09:30:00,6.98,7.13,6.86,6.89,6093341.0,6.4165,6.5543,6.3061,6.3337,6093341.0
2016-02-19 10:00:00,6.88,6.93,6.75,6.89,5456445.0,6.3245,6.3705,6.205,6.3337,5456445.0
2016-02-19 10:30:00,6.88,6.94,6.85,6.88,2401187.0,6.3245,6.3797,6.2969,6.3245,2401187.0
2016-02-19 11:00:00,6.87,7.07,6.86,7.07,3146561.0,6.3153,6.4992,6.3061,6.4992,3146561.0
2016-02-19 11:30:00,7.07,7.17,7.03,7.05,3023806.0,6.4992,6.5911,6.4624,6.4808,3023806.0
2016-02-19 12:00:00,7.05,7.1,7.04,7.05,1687650.0,6.4808,6.5268,6.4716,6.4808,1687650.0
2016-02-19 12:30:00,7.06,7.06,6.96,6.98,1234748.0,6.49,6.49,6.3981,6.4165,1234748.0
2016-02-19 13:00:00,6.97,6.99,6.9,6.95,1370188.0,6.4073,6.4256,6.3429,6.3889,1370188.0
2016-02-19 13:30:00,6.95,6.98,6.82,6.84,2589064.0,6.3889,6.4165,6.2694,6.2878,2589064.0
2016-02-19 14:00:00,6.84,6.95,6.83,6.94,1760465.0,6.2878,6.3889,6.2786,6.3797,1760465.0
2016-02-19 14:30:00,6.94,6.94,6.83,6.89,1279044.0,6.3797,6.3797,6.2786,6.3337,1279044.0
2016-02-19 15:00:00,6.89,6.92,6.88,6.9,1114068.0,6.3337,6.3613,6.3245,6.3429,1114068.0
2016-02-19 15:30:00,6.91,7.0,6.9,6.92,5737479.0,6.3521,6.4348,6.3429,6.3613,5737479.0
2016-02-22 09:30:00,7.27,7.8,7.27,7.75,14989709.0,6.683,7.1702,6.683,7.1243,14989709.0
2016-02-22 10:00:00,7.75,7.85,7.7,7.74,7849766.0,7.1243,7.2162,7.0783,7.1151,7849766.0
2016-02-22 10:30:00,7.74,7.94,7.71,7.9,7742279.0,7.1151,7.2989,7.0875,7.2622,7742279.0
2016-02-22 11:00:00,7.9,7.97,7.76,7.82,7459762.0,7.2622,7.3265,7.1335,7.1886,7459762.0
2016-02-22 11:30:00,7.82,7.87,7.65,7.76,4825707.0,7.1886,7.2346,7.0324,7.1335,4825707.0
2016-02-22 12:00:00,7.76,7.91,7.74,7.82,2889477.0,7.1335,7.2714,7.1151,7.1886,2889477.0
2016-02-22 12:30:00,7.82,7.88,7.76,7.79,2788553.0,7.1886,7.2438,7.1335,7.1611,2788553.0
2016-02-22 13:00:00,7.79,7.87,7.78,7.8,2264596.0,7.1611,7.2346,7.1519,7.1702,2264596.0
2016-02-22 13:30:00,7.8,7.81,7.72,7.75,3244876.0,7.1702,7.1794,7.0967,7.1243,3244876.0
2016-02-22 14:00:00,7.75,7.8,7.65,7.71,2513365.0,7.1243,7.1702,7.0324,7.0875,2513365.0
2016-02-22 14:30:00,7.71,7.78,7.69,7.74,2049408.0,7.0875,7.1519,7.0691,7.1151,2049408.0
2016-02-22 15:00:00,7.74,7.86,7.73,7.83,3395253.0,7.1151,7.2254,7.1059,7.1978,3395253.0
2016-02-22 15:30:00,7.83,7.93,7.82,7.92,9888337.0,7.1978,7.2898,7.1886,7.2806,9888337.0
2016-02-23 09:30:00,7.55,7.74,7.37,7.47,10395993.0,6.9404,7.1151,6.775,6.8669,10395993.0
2016-02-23 10:00:00,7.47,7.56,7.3,7.33,8575348.0,6.8669,6.9496,6.7106,6.7382,8575348.0
2016-02-23 10:30:00,7.33,7.51,7.27,7.38,6099551.0,6.7382,6.9037,6.683,6.7842,6099551.0
2016-02-23 11:00:00,7.38,7.39,7.15,7.19,5741578.0,6.7842,6.7933,6.5727,6.6095,5741578.0
2016-02-23 11:30:00,7.18,7.34,7.18,7.27,3295528.0,6.6003,6.7474,6.6003,6.683,3295528.0
2016-02-23 12:00:00,7.27,7.31,7.18,7.24,2617100.0,6.683,6.7198,6.6003,6.6555,2617100.0
2016-02-23 12:30:00,7.24,7.29,7.23,7.28,1982917.0,6.6555,6.7014,6.6463,6.6922,1982917.0
2016-02-23 13:00:00,7.29,7.32,7.22,7.26,1641887.0,6.7014,6.729,6.6371,6.6738,1641887.0
2016-02-23 13:30:00,7.25,7.31,7.24,7.31,2015205.0,6.6647,6.7198,6.6555,6.7198,2015205.0
2016-02-23 14:00:00,7.3,7.37,7.28,7.35,2600784.0,6.7106,6.775,6.6922,6.7566,2600784.0
2016-02-23 14:30:00,7.35,7.36,7.24,7.31,2452033.0,6.7566,6.7658,6.6555,6.7198,2452033.0
2016-02-23 15:00:00,7.31,7.31,7.17,7.25,3717192.0,6.7198,6.7198,6.5911,6.6647,3717192.0
2016-02-23 15:30:00,7.24,7.31,7.2,7.24,5212702.0,6.6555,6.7198,6.6187,6.6555,5212702.0
2016-02-24 09:30:00,6.74,6.76,6.55,6.71,12245679.0,6.1958,6.2142,6.0212,6.1683,12245679.0
2016-02-24 10:00:00,6.71,6.83,6.6,6.72,4564295.0,6.1683,6.2786,6.0671,6.1774,4564295.0
2016-02-24 10:30:00,6.72,7.05,6.65,7.02,7065810.0,6.1774,6.4808,6.1131,6.4532,7065810.0
2016-02-24 11:00:00,7.02,7.06,6.85,6.92,6348060.0,6.4532,6.49,6.2969,6.3613,6348060.0
2016-02-24 11:30:00,6.92,7.1,6.9,7.08,2976197.0,6.3613,6.5268,6.3429,6.5084,2976197.0
2016-02-24 12:00:00,7.08,7.19,7.05,7.11,4068799.0,6.5084,6.6095,6.4808,6.536,4068799.0
2016-02-24 12:30:00,7.11,7.14,7.06,7.08,1365259.0,6.536,6.5635,6.49,6.5084,1365259.0
2016-02-24 13:00:00,7.08,7.18,7.07,7.1,1900596.0,6.5084,6.6003,6.4992,6.5268,1900596.0
2016-02-24 13:30:00,7.1,7.15,7.04,7.1,1811754.0,6.5268,6.5727,6.4716,6.5268,1811754.0
2016-02-24 14:00:00,7.1,7.15,7.07,7.13,2599879.0,6.5268,6.5727,6.4992,6.5543,2599879.0
2016-02-24 14:30:00,7.12,7.14,7.07,7.08,1378172.0,6.5451,6.5635,6.4992,6.5084,1378172.0
2016-02-24 15:00:00,7.07,7.17,7.07,7.16,2685648.0,6.4992,6.5911,6.4992,6.5819,2685648.0
2016-02-24 15:30:00,7.17,7.26,7.14,7.19,5380359.0,6.5911,6.6738,6.5635,6.6095,5380359.0
2016-02-25 09:30:00,7.14,7.34,6.89,6.91,6415571.0,6.5635,6.7474,6.3337,6.3521,6415571.0
2016-02-25 10:00:00,6.91,6.99,6.84,6.97,3323507.0,6.3521,6.4256,6.2878,6.4073,3323507.0
2016-02-25 10:30:00,6.96,7.0,6.81,6.81,4055618.0,6.3981,6.4348,6.2602,6.2602,4055618.0
2016-02-25 11:00:00,6.81,6.89,6.79,6.89,2330621.0,6.2602,6.3337,6.2418,6.3337,2330621.0
2016-02-25 11:30:00,6.89,6.94,6.84,6.91,1779834.0,6.3337,6.3797,6.2878,6.3521,1779834.0
2016-02-25 12:00:00,6.91,6.92,6.85,6.9,1303176.0,6.3521,6.3613,6.2969,6.3429,1303176.0
2016-02-25 12:30:00,6.91,6.93,6.88,6.91,1049988.0,6.3521,6.3705,6.3245,6.3521,1049988.0
2016-02-25 13:00:00,6.91,7.07,6.88,7.05,1458899.0,6.3521,6.4992,6.3245,6.4808,1458899.0
2016-02-25 13:30:00,7.05,7.22,7.03,7.22,2913730.0,6.4808,6.6371,6.4624,6.6371,2913730.0
2016-02-25 14:00:00,7.22,7.25,7.14,7.15,1797471.0,6.6371,6.6647,6.5635,6.5727,1797471.0
2016-02-25 14:30:00,7.15,7.16,7.05,7.06,1328064.0,6.5727,6.5819,6.4808,6.49,1328064.0
2016-02-25 15:00:00,7.05,7.11,7.04,7.08,1735154.0,6.4808,6.536,6.4716,6.5084,1735154.0
2016-02-25 15:30:00,7.08,7.13,7.07,7.11,4477762.0,6.5084,6.5543,6.4992,6.536,4477762.0
2016-02-26 09:30:00,7.7,7.8,7.46,7.76,10232416.0,7.0783,7.1702,6.8577,7.1335,10232416.0
2016-02-26 10:00:00,7.76,7.79,7.6,7.6,6122858.0,7.1335,7.1611,6.9864,6.9864,6122858.0
2016-02-26 10:30:00,7.61,7.75,7.57,7.63,3076390.0,6.9956,7.1243,6.9588,7.014,3076390.0
2016-02-26 11:00:00,7.63,7.71,7.6,7.67,2418919.0,7.014,7.0875,6.9864,7.0507,2418919.0
2016-02-26 11:30:00,7.67,7.74,7.63,7.73,2471274.0,7.0507,7.1151,7.014,7.1059,2471274.0
2016-02-26 12:00:00,7.73,7.73,7.63,7.66,1869142.0,7.1059,7.1059,7.014,7.0415,1869142.0
2016-02-26 12:30:00,7.66,7.71,7.64,7.7,1744415.0,7.0415,7.0875,7.0232,7.0783,1744415.0
2016-02-26 13:00:00,7.71,7.73,7.68,7.69,1206424.0,7.0875,7.1059,7.0599,7.0691,1206424.0
2016-02-26 13:30:00,7.68,7.69,7.46,7.48,2625830.0,7.0599,7.0691,6.8577,6.8761,2625830.0
2016-02-26 14:00:00,7.47,7.5,7.31,7.37,3386649.0,6.8669,6.8945,6.7198,6.775,3386649.0
2016-02-26 14:30:00,7.37,7.44,7.32,7.39,2447833.0,6.775,6.8393,6.729,6.7933,2447833.0
2016-02-26 15:00:00,7.38,7.46,7.37,7.43,1918272.0,6.7842,6.8577,6.775,6.8301,1918272.0
2016-02-26 15:30:00,7.44,7.47,7.37,7.42,5286436.0,6.8393,6.8669,6.775,6.8209,5286436.0
2016-02-29 09:30:00,7.69,7.73,7.52,7.6,4540798.0,7.0691,7.1059,6.9129,6.9864,4540798.0
2016-02-29 10:00:00,7.59,7.72,7.57,7.71,3364988.0,6.9772,7.0967,6.9588,7.0875,3364988.0
2016-02-29 10:30:00,7.71,7.82,7.69,7.81,3738899.0,7.0875,7.1886,7.0691,7.1794,3738899.0
2016-02-29 11:00:00,7.81,7.84,7.72,7.78,3095002.0,7.1794,7.207,7.0967,7.1519,3095002.0
2016-02-29 11:30:00,7.79,7.83,7.71,7.73,1438030.0,7.1611,7.1978,7.0875,7.1059,1438030.0
2016-02-29 12:00:00,7.73,7.76,7.66,7.68,1386380.0,7.1059,7.1335,7.0415,7.0599,1386380.0
2016-02-29 12:30:00,7.69,7.7,7.59,7.66,1590054.0,7.0691,7.0783,6.9772,7.0415,1590054.0
2016-02-29 13:00:00,7.65,7.74,7.63,7.72,1815045.0,7.0324,7.1151,7.014,7.0967,1815045.0
2016-02-29 13:30:00,7.72,7.73,7.65,7.72,1106358.0,7.0967,7.1059,7.0324,7.0967,1106358.0
2016-02-29 14:00:00,7.72,7.73,7.56,7.64,1868484.0,7.0967,7.1059,6.9496,7.0232,1868484.0
2016-02-29 14:30:00,7.65,7.66,7.59,7.6,1717920.0,7.0324,7.0415,6.9772,6.9864,1717920.0
2016-02-29 15:00:00,7.59,7.6,7.51,7.58,2252592.0,6.9772,6.9864,6.9037,6.968,2252592.0
2016-02-29 15:30:00,7.58,7.65,7.55,7.63,8024900.0,6.968,7.0324,6.9404,7.014,8024900.0
2016-03-01 09:30:00,7.84,7.88,7.26,7.3,10870477.0,7.207,7.2438,6.6738,6.7106,10870477.0
2016-03-01 10:00:00,7.3,7.53,7.27,7.49,5933135.0,6.7106,6.922,6.683,6.8853,5933135.0
2016-03-01 10:30:00,7.49,7.63,7.45,7.58,3577637.0,6.8853,7.014,6.8485,6.968,3577637.0
2016-03-01 11:00:00,7.58,7.73,7.54,7.72,3573500.0,6.968,7.1059,6.9312,7.0967,3573500.0
2016-03-01 11:30:00,7.72,7.85,7.71,7.83,3561131.0,7.0967,7.2162,7.0875,7.1978,3561131.0
2016-03-01 12:00:00,7.83,7.84,7.72,7.82,3002705.0,7.1978,7.207,7.0967,7.1886,3002705.0
2016-03-01 12:30:00,7.82,7.83,7.69,7.73,1733663.0,7.1886,7.1978,7.0691,7.1059,1733663.0
2016-03-01 13:00:00,7.72,7.78,7.68,7.7,1717089.0,7.0967,7.1519,7.0599,7.0783,1717089.0
2016-03-01 13:30:00,7.69,7.76,7.66,7.67,2235246.0,7.0691,7.1335,7.0415,7.0507,2235246.0
2016-03-01 14:00:00,7.68,7.7,7.54,7.6,2828576.0,7.0599,7.0783,6.9312,6.9864,2828576.0
2016-03-01 14:30:00,7.61,7.75,7.6,7.74,3327906.0,6.9956,7.1243,6.9864,7.1151,3327906.0
2016-03-01 15:00:00,7.74,7.77,7.72,7.73,2225870.0,7.1151,7.1427,7.0967,7.1059,2225870.0
2016-03-01 15:30:00,7.72,7.79,7.72,7.76,4675692.0,7.0967,7.1611,7.0967,7.1335,4675692.0
2016-03-02 09:30:00,7.82,8.24,7.79,8.18,10212799.0,7.1886,7.5747,7.1611,7.5196,10212799.0
2016-03-02 10:00:00,8.19,8.24,8.09,8.19,5151340.0,7.5288,7.5747,7.4368,7.5288,5151340.0
2016-03-02 10:30:00,8.19,8.32,7.97,8.31,9546065.0,7.5288,7.6483,7.3265,7.6391,9546065.0
2016-03-02 11:00:00,8.3,8.49,8.3,8.45,6966205.0,7.6299,7.8045,7.6299,7.7678,6966205.0
2016-03-02 11:30:00,8.46,8.53,8.39,8.44,6562482.0,7.777,7.8413,7.7126,7.7586,6562482.0
2016-03-02 12:00:00,8.44,8.59,8.43,8.45,6026976.0,7.7586,7.8965,7.7494,7.7678,6026976.0
2016-03-02 12:30:00,8.45,8.63,8.44,8.57,3896614.0,7.7678,7.9332,7.7586,7.8781,3896614.0
2016-03-02 13:00:00,8.56,8.63,8.49,8.62,2552792.0,7.8689,7.9332,7.8045,7.924,2552792.0
2016-03-02 13:30:00,8.62,8.72,8.6,8.62,4137613.0,7.924,8.016,7.9057,7.924,4137613.0
2016-03-02 14:00:00,8.63,8.72,8.56,8.71,4874671.0,7.9332,8.016,7.8689,8.0068,4874671.0
2016-03-02 14:30:00,8.7,8.92,8.68,8.88,5593832.0,7.9976,8.1998,7.9792,8.163,5593832.0
2016-03-02 15:00:00,8.88,8.95,8.77,8.8,4728817.0,8.163,8.2274,8.0619,8.0895,4728817.0
2016-03-02 15:30:00,8.79,9.02,8.76,8.98,11302039.0,8.0803,8.2917,8.0527,8.255,11302039.0
2016-03-03 09:30:00,8.66,8.81,8.46,8.67,11939820.0,7.9608,8.0987,7.777,7.97,11939820.0
2016-03-03 10:00:00,8.67,8.86,8.5,8.75,6308254.0,7.97,8.1447,7.8137,8.0435,6308254.0
2016-03-03 10:30:00,8.75,9.06,8.74,9.02,6741955.0,8.0435,8.3285,8.0344,8.2917,6741955.0
2016-03-03 11:00:00,9.02,9.1,8.8,8.88,5361154.0,8.2917,8.3653,8.0895,8.163,5361154.0
2016-03-03 11:30:00,8.88,9.04,8.86,9.03,3739033.0,8.163,8.3101,8.1447,8.3009,3739033.0
2016-03-03 12:00:00,9.03,9.07,8.86,8.98,3276497.0,8.3009,8.3377,8.1447,8.255,3276497.0
2016-03-03 12:30:00,8.99,9.16,8.98,9.09,3707085.0,8.2642,8.4204,8.255,8.3561,3707085.0
2016-03-03 13:00:00,9.1,9.2,9.06,9.1,2988134.0,8.3653,8.4572,8.3285,8.3653,2988134.0
2016-03-03 13:30:00,9.1,9.19,9.06,9.13,2571719.0,8.3653,8.448,8.3285,8.3929,2571719.0
2016-03-03 14:00:00,9.13,9.18,9.05,9.05,3364459.0,8.3929,8.4388,8.3193,8.3193,3364459.0
2016-03-03 14:30:00,9.05,9.16,9.02,9.11,4098531.0,8.3193,8.4204,8.2917,8.3745,4098531.0
2016-03-03 15:00:00,9.11,9.19,9.07,9.14,3376682.0,8.3745,8.448,8.3377,8.4021,3376682.0
2016-03-03 15:30:00,9.14,9.18,9.11,9.11,6222944.0,8.4021,8.4388,8.3745,8.3745,6222944.0
2016-03-04 09:30:00,9.32,9.68,9.17,9.39,12781183.0,8.5675,8.8985,8.4296,8.6319,12781183.0
2016-03-04 10:00:00,9.39,9.9,9.38,9.85,10698106.0,8.6319,9.1007,8.6227,9.0547,10698106.0
2016-03-04 10:30:00,9.86,10.2,9.84,10.06,10533806.0,9.0639,9.3765,9.0455,9.2478,10533806.0
2016-03-04 11:00:00,10.06,10.34,10.03,10.25,8569624.0,9.2478,9.5052,9.2202,9.4224,8569624.0
2016-03-04 11:30:00,10.26,10.5,10.24,10.4,8282517.0,9.4316,9.6523,9.4132,9.5603,8282517.0
2016-03-04 12:00:00,10.39,10.46,10.06,10.24,8198295.0,9.5511,9.6155,9.2478,9.4132,8198295.0
2016-03-04 12:30:00,10.24,10.32,10.16,10.2,4292054.0,9.4132,9.4868,9.3397,9.3765,4292054.0
2016-03-04 13:00:00,10.2,10.23,10.03,10.11,3843449.0,9.3765,9.4041,9.2202,9.2937,3843449.0
2016-03-04 13:30:00,10.1,10.19,9.83,9.87,5547191.0,9.2845,9.3673,9.0363,9.0731,5547191.0
2016-03-04 14:00:00,9.86,9.99,9.61,9.63,6819804.0,9.0639,9.1834,8.8341,8.8525,6819804.0
2016-03-04 14:30:00,9.63,9.78,9.34,9.55,6350119.0,8.8525,8.9904,8.5859,8.779,6350119.0
2016-03-04 15:00:00,9.56,9.84,9.45,9.82,5478610.0,8.7881,9.0455,8.687,9.0272,5478610.0
2016-03-04 15:30:00,9.82,9.91,9.71,9.73,8578369.0,9.0272,9.1099,8.926,8.9444,8578369.0
2016-03-07 09:30:00,9.77,10.2,9.61,9.62,12066680.0,8.9812,9.3765,8.8341,8.8433,12066680.0
2016-03-07 10:00:00,9.62,9.95,9.51,9.67,7216232.0,8.8433,9.1467,8.7422,8.8893,7216232.0
2016-03-07 10:30:00,9.67,9.95,9.65,9.85,5089174.0,8.8893,9.1467,8.8709,9.0547,5089174.0
2016-03-07 11:00:00,9.85,9.96,9.71,9.72,4084340.0,9.0547,9.1559,8.926,8.9352,4084340.0
2016-03-07 11:30:00,9.73,9.86,9.66,9.71,3206982.0,8.9444,9.0639,8.8801,8.926,3206982.0
2016-03-07 12:00:00,9.71,9.81,9.66,9.77,2503312.0,8.926,9.018,8.8801,8.9812,2503312.0
2016-03-07 12:30:00,9.78,9.87,9.7,9.81,2450029.0,8.9904,9.0731,8.9168,9.018,2450029.0
2016-03-07 13:00:00,9.82,9.86,9.74,9.83,2270312.0,9.0272,9.0639,8.9536,9.0363,2270312.0
2016-03-07 13:30:00,9.84,9.86,9.74,9.83,2217508.0,9.0455,9.0639,8.9536,9.0363,2217508.0
2016-03-07 14:00:00,9.82,9.92,9.62,9.62,3881693.0,9.0272,9.1191,8.8433,8.8433,3881693.0
2016-03-07 14:30:00,9.62,9.67,9.52,9.59,5279177.0,8.8433,8.8893,8.7514,8.8157,5279177.0
2016-03-07 15:00:00,9.59,9.77,9.58,9.75,3436760.0,8.8157,8.9812,8.8065,8.9628,3436760.0
2016-03-07 15:30:00,9.75,9.86,9.73,9.86,6756501.0,8.9628,9.0639,8.9444,9.0639,6756501.0
2016-03-08 09:30:00,9.37,9.42,8.91,8.95,11719398.0,8.6135,8.6595,8.1906,8.2274,11719398.0
2016-03-08 10:00:00,8.95,8.95,8.61,8.65,7597346.0,8.2274,8.2274,7.9148,7.9516,7597346.0
2016-03-08 10:30:00,8.65,8.72,8.57,8.58,4535901.0,7.9516,8.016,7.8781,7.8873,4535901.0
2016-03-08 11:00:00,8.58,8.77,8.56,8.66,4861041.0,7.8873,8.0619,7.8689,7.9608,4861041.0
2016-03-08 11:30:00,8.66,8.83,8.65,8.79,3076287.0,7.9608,8.1171,7.9516,8.0803,3076287.0
2016-03-08 12:00:00,8.8,8.87,8.7,8.83,2698295.0,8.0895,8.1539,7.9976,8.1171,2698295.0
2016-03-08 12:30:00,8.83,8.87,8.73,8.86,1705966.0,8.1171,8.1539,8.0252,8.1447,1705966.0
2016-03-08 13:00:00,8.86,8.87,8.74,8.84,1997667.0,8.1447,8.1539,8.0344,8.1263,1997667.0
2016-03-08 13:30:00,8.84,9.07,8.83,8.96,3063972.0,8.1263,8.3377,8.1171,8.2366,3063972.0
2016-03-08 14:00:00,8.95,8.97,8.85,8.88,2075492.0,8.2274,8.2458,8.1355,8.163,2075492.0
2016-03-08 14:30:00,8.88,8.92,8.82,8.83,1890256.0,8.163,8.1998,8.1079,8.1171,1890256.0
2016-03-08 15:00:00,8.83,8.84,8.71,8.71,3838181.0,8.1171,8.1263,8.0068,8.0068,3838181.0
2016-03-08 15:30:00,8.71,8.74,8.65,8.66,5550473.0,8.0068,8.0344,7.9516,7.9608,5550473.0
2016-03-09 09:30:00,8.91,8.92,8.47,8.59,7855989.0,8.1906,8.1998,7.7862,7.8965,7855989.0
2016-03-09 10:00:00,8.59,8.63,8.48,8.5,3788077.0,7.8965,7.9332,7.7953,7.8137,3788077.0
2016-03-09 10:30:00,8.5,8.95,8.49,8.78,6069556.0,7.8137,8.2274,7.8045,8.0711,6069556.0
2016-03-09 11:00:00,8.79,9.1,8.78,9.01,5032381.0,8.0803,8.3653,8.0711,8.2826,5032381.0
2016-03-09 11:30:00,9.02,9.11,8.99,9.09,3112629.0,8.2917,8.3745,8.2642,8.3561,3112629.0
2016-03-09 12:00:00,9.09,9.19,9.03,9.19,2830791.0,8.3561,8.448,8.3009,8.448,2830791.0
2016-03-09 12:30:00,9.19,9.23,9.05,9.05,3039048.0,8.448,8.4848,8.3193,8.3193,3039048.0
2016-03-09 13:00:00,9.05,9.11,9.03,9.06,1763340.0,8.3193,8.3745,8.3009,8.3285,1763340.0
2016-03-09 13:30:00,9.07,9.2,9.06,9.13,2029726.0,8.3377,8.4572,8.3285,8.3929,2029726.0
2016-03-09 14:00:00,9.13,9.22,9.11,9.2,2553510.0,8.3929,8.4756,8.3745,8.4572,2553510.0
2016-03-09 14:30:00,9.2,9.21,9.15,9.18,1437433.0,8.4572,8.4664,8.4113,8.4388,1437433.0
2016-03-09 15:00:00,9.18,9.21,9.15,9.2,1737014.0,8.4388,8.4664,8.4113,8.4572,1737014.0
2016-03-09 15:30:00,9.2,9.2,9.13,9.14,4394123.0,8.4572,8.4572,8.3929,8.4021,4394123.0
2016-03-10 09:30:00,8.86,9.27,8.75,9.27,9466336.0,8.1447,8.5216,8.0435,8.5216,9466336.0
2016-03-10 10:00:00,9.27,9.38,9.15,9.2,5967417.0,8.5216,8.6227,8.4113,8.4572,5967417.0
2016-03-10 10:30:00,9.2,9.22,8.95,9.04,5060060.0,8.4572,8.4756,8.2274,8.3101,5060060.0
2016-03-10 11:00:00,9.04,9.15,8.83,8.9,4196557.0,8.3101,8.4113,8.1171,8.1814,4196557.0
2016-03-10 11:30:00,8.89,9.1,8.85,9.06,3010348.0,8.1722,8.3653,8.1355,8.3285,3010348.0
2016-03-10 12:00:00,9.06,9.18,9.05,9.18,2072697.0,8.3285,8.4388,8.3193,8.4388,2072697.0
2016-03-10 12:30:00,9.18,9.25,9.09,9.23,2538806.0,8.4388,8.5032,8.3561,8.4848,2538806.0
2016-03-10 13:00:00,9.22,9.36,9.17,9.36,3247834.0,8.4756,8.6043,8.4296,8.6043,3247834.0
2016-03-10 13:30:00,9.35,9.48,9.34,9.39,3099431.0,8.5951,8.7146,8.5859,8.6319,3099431.0
2016-03-10 14:00:00,9.39,9.49,9.22,9.48,3047267.0,8.6319,8.7238,8.4756,8.7146,3047267.0
2016-03-10 14:30:00,9.48,9.52,9.41,9.46,2646076.0,8.7146,8.7514,8.6503,8.6962,2646076.0
2016-03-10 15:00:00,9.46,9.65,9.46,9.62,3685558.0,8.6962,8.8709,8.6962,8.8433,3685558.0
2016-03-10 15:30:00,9.62,9.65,9.52,9.59,4900404.0,8.8433,8.8709,8.7514,8.8157,4900404.0
2016-03-11 09:30:00,9.85,9.88,9.42,9.64,9341138.0,9.0547,9.0823,8.6595,8.8617,9341138.0
2016-03-11 10:00:00,9.65,9.76,9.57,9.65,4513700.0,8.8709,8.972,8.7973,8.8709,4513700.0
2016-03-11 10:30:00,9.65,9.7,9.52,9.55,3249371.0,8.8709,8.9168,8.7514,8.779,3249371.0
2016-03-11 11:00:00,9.54,9.71,9.41,9.66,3970329.0,8.7698,8.926,8.6503,8.8801,3970329.0
2016-03-11 11:30:00,9.66,9.73,9.56,9.66,2515464.0,8.8801,8.9444,8.7881,8.8801,2515464.0
2016-03-11 12:00:00,9.67,9.68,9.6,9.65,1346521.0,8.8893,8.8985,8.8249,8.8709,1346521.0
2016-03-11 12:30:00,9.65,9.73,9.63,9.68,1239911.0,8.8709,8.9444,8.8525,8.8985,1239911.0
2016-03-11 13:00:00,9.67,9.67,9.55,9.6,1885864.0,8.8893,8.8893,8.779,8.8249,1885864.0
2016-03-11 13:30:00,9.6,9.62,9.53,9.57,1246195.0,8.8249,8.8433,8.7606,8.7973,1246195.0
2016-03-11 14:00:00,9.57,9.58,9.5,9.51,1657576.0,8.7973,8.8065,8.733,8.7422,1657576.0
2016-03-11 14:30:00,9.52,9.56,9.5,9.54,1741791.0,8.7514,8.7881,8.733,8.7698,1741791.0
2016-03-11 15:00:00,9.55,9.65,9.52,9.64,2844834.0,8.779,8.8709,8.7514,8.8617,2844834.0
2016-03-11 15:30:00,9.63,9.65,9.54,9.54,3253897.0,8.8525,8.8709,8.7698,8.7698,3253897.0
2016-03-14 09:30:00,9.47,9.71,9.37,9.5,4820709.0,8.7054,8.926,8.6135,8.733,4820709.0
2016-03-14 10:00:00,9.49,9.69,9.43,9.64,3096797.0,8.7238,8.9077,8.6686,8.8617,3096797.0
2016-03-14 10:30:00,9.64,9.86,9.63,9.71,3687101.0,8.8617,9.0639,8.8525,8.926,3687101.0
2016-03-14 11:00:00,9.72,9.8,9.62,9.63,2392429.0,8.9352,9.0088,8.8433,8.8525,2392429.0
2016-03-14 11:30:00,9.63,9.76,9.6,9.68,2239075.0,8.8525,8.972,8.8249,8.8985,2239075.0
2016-03-14 12:00:00,9.68,9.75,9.61,9.74,2042691.0,8.8985,8.9628,8.8341,8.9536,2042691.0
2016-03-14 12:30:00,9.74,9.89,9.71,9.87,2136687.0,8.9536,9.0915,8.926,9.0731,2136687.0
2016-03-14 13:00:00,9.87,10.1,9.83,10.05,3462685.0,9.0731,9.2845,9.0363,9.2386,3462685.0
2016-03-14 13:30:00,10.05,10.08,9.92,9.98,2525952.0,9.2386,9.2662,9.1191,9.1742,2525952.0
2016-03-14 14:00:00,9.98,10.03,9.93,10.0,1878688.0,9.1742,9.2202,9.1283,9.1926,1878688.0
2016-03-14 14:30:00,10.0,10.14,9.98,10.06,2985436.0,9.1926,9.3213,9.1742,9.2478,2985436.0
2016-03-14 15:00:00,10.05,10.06,9.97,9.99,2352176.0,9.2386,9.2478,9.165,9.1834,2352176.0
2016-03-14 15:30:00,9.99,10.01,9.95,9.97,3899320.0,9.1834,9.2018,9.1467,9.165,3899320.0
2016-03-15 09:30:00,9.45,9.49,9.08,9.16,9001456.0,8.687,8.7238,8.3469,8.4204,9001456.0
2016-03-15 10:00:00,9.16,9.25,9.03,9.22,4578923.0,8.4204,8.5032,8.3009,8.4756,4578923.0
2016-03-15 10:30:00,9.21,9.26,9.1,9.19,2661879.0,8.4664,8.5124,8.3653,8.448,2661879.0
2016-03-15 11:00:00,9.18,9.24,9.13,9.24,1737095.0,8.4388,8.494,8.3929,8.494,1737095.0
2016-03-15 11:30:00,9.24,9.31,9.21,9.29,1528815.0,8.494,8.5583,8.4664,8.5399,1528815.0
2016-03-15 12:00:00,9.29,9.31,9.18,9.24,1210058.0,8.5399,8.5583,8.4388,8.494,1210058.0
2016-03-15 12:30:00,9.23,9.24,9.17,9.21,1074571.0,8.4848,8.494,8.4296,8.4664,1074571.0
2016-03-15 13:00:00,9.2,9.27,9.17,9.24,1664518.0,8.4572,8.5216,8.4296,8.494,1664518.0
2016-03-15 13:30:00,9.24,9.27,9.2,9.22,1804676.0,8.494,8.5216,8.4572,8.4756,1804676.0
2016-03-15 14:00:00,9.22,9.33,9.21,9.31,1679882.0,8.4756,8.5767,8.4664,8.5583,1679882.0
2016-03-15 14:30:00,9.3,9.31,9.15,9.15,1376864.0,8.5491,8.5583,8.4113,8.4113,1376864.0
2016-03-15 15:00:00,9.16,9.25,9.15,9.21,1742969.0,8.4204,8.5032,8.4113,8.4664,1742969.0
2016-03-15 15:30:00,9.21,9.28,9.21,9.27,4346773.0,8.4664,8.5308,8.4664,8.5216,4346773.0
2016-03-16 09:30:00,9.25,9.58,9.22,9.43,4475395.0,8.5032,8.8065,8.4756,8.6686,4475395.0
2016-03-16 10:00:00,9.44,9.57,9.4,9.56,2335350.0,8.6778,8.7973,8.6411,8.7881,2335350.0
2016-03-16 10:30:00,9.56,9.73,9.54,9.72,3606479.0,8.7881,8.9444,8.7698,8.9352,3606479.0
2016-03-16 11:00:00,9.71,9.73,9.56,9.56,1890367.0,8.926,8.9444,8.7881,8.7881,1890367.0
2016-03-16 11:30:00,9.57,9.6,9.47,9.48,1702096.0,8.7973,8.8249,8.7054,8.7146,1702096.0
2016-03-16 12:00:00,9.47,9.57,9.45,9.53,1215574.0,8.7054,8.7973,8.687,8.7606,1215574.0
2016-03-16 12:30:00,9.52,9.53,9.47,9.5,768727.0,8.7514,8.7606,8.7054,8.733,768727.0
2016-03-16 13:00:00,9.5,9.55,9.48,9.49,704382.0,8.733,8.779,8.7146,8.7238,704382.0
2016-03-16 13:30:00,9.5,9.58,9.45,9.52,867716.0,8.733,8.8065,8.687,8.7514,867716.0
2016-03-16 14:00:00,9.52,10.13,9.52,10.12,5726589.0,8.7514,9.3121,8.7514,9.3029,5726589.0
2016-03-16 14:30:00,10.11,10.28,10.03,10.08,7680805.0,9.2937,9.45,9.2202,9.2662,7680805.0
2016-03-16 15:00:00,10.08,10.22,10.01,10.12,6726103.0,9.2662,9.3949,9.2018,9.3029,6726103.0
2016-03-16 15:30:00,10.12,10.25,10.07,10.23,7837319.0,9.3029,9.4224,9.257,9.4041,7837319.0
2016-03-17 09:30:00,10.43,10.48,10.06,10.23,8332219.0,9.5879,9.6339,9.2478,9.4041,8332219.0
2016-03-17 10:00:00,10.23,10.36,10.22,10.25,3093765.0,9.4041,9.5236,9.3949,9.4224,3093765.0
2016-03-17 10:30:00,10.25,10.56,10.21,10.54,4026805.0,9.4224,9.7074,9.3857,9.689,4026805.0
2016-03-17 11:00:00,10.54,10.7,10.53,10.63,3307849.0,9.689,9.8361,9.6798,9.7718,3307849.0
2016-03-17 11:30:00,10.63,10.7,10.58,10.65,2480905.0,9.7718,9.8361,9.7258,9.7901,2480905.0
2016-03-17 12:00:00,10.65,10.69,10.57,10.67,2342103.0,9.7901,9.8269,9.7166,9.8085,2342103.0
2016-03-17 12:30:00,10.66,10.86,10.65,10.8,3741563.0,9.7993,9.9832,9.7901,9.928,3741563.0
2016-03-17 13:00:00,10.8,10.82,10.58,10.8,2651783.0,9.928,9.9464,9.7258,9.928,2651783.0
2016-03-17 13:30:00,10.81,10.96,10.75,10.95,4273846.0,9.9372,10.0751,9.8821,10.0659,4273846.0
2016-03-17 14:00:00,10.94,11.07,10.93,10.97,3428253.0,10.0567,10.1762,10.0475,10.0843,3428253.0
2016-03-17 14:30:00,10.97,10.99,10.83,10.88,2672421.0,10.0843,10.1027,9.9556,10.0016,2672421.0
2016-03-17 15:00:00,10.89,10.95,10.84,10.89,3176674.0,10.0108,10.0659,9.9648,10.0108,3176674.0
2016-03-17 15:30:00,10.89,10.91,10.83,10.89,5655545.0,10.0108,10.0292,9.9556,10.0108,5655545.0
2016-03-18 09:30:00,11.04,11.45,10.98,11.32,11815067.0,10.1487,10.5256,10.0935,10.406,11815067.0
2016-03-18 10:00:00,11.33,11.4,10.98,11.02,6226459.0,10.4152,10.4796,10.0935,10.1303,6226459.0
2016-03-18 10:30:00,11.03,11.21,10.9,11.13,5619739.0,10.1395,10.3049,10.02,10.2314,5619739.0
2016-03-18 11:00:00,11.13,11.23,10.92,10.93,4665594.0,10.2314,10.3233,10.0383,10.0475,4665594.0
2016-03-18 11:30:00,10.94,10.95,10.44,10.63,8393105.0,10.0567,10.0659,9.5971,9.7718,8393105.0
2016-03-18 12:00:00,10.63,10.75,10.47,10.54,5768173.0,9.7718,9.8821,9.6247,9.689,5768173.0
2016-03-18 12:30:00,10.53,10.73,10.53,10.7,2208676.0,9.6798,9.8637,9.6798,9.8361,2208676.0
2016-03-18 13:00:00,10.7,10.85,10.67,10.71,3164392.0,9.8361,9.974,9.8085,9.8453,3164392.0
2016-03-18 13:30:00,10.71,10.8,10.65,10.78,2966821.0,9.8453,9.928,9.7901,9.9096,2966821.0
2016-03-18 14:00:00,10.78,10.78,10.62,10.69,2615380.0,9.9096,9.9096,9.7626,9.8269,2615380.0
2016-03-18 14:30:00,10.69,10.75,10.68,10.72,1803191.0,9.8269,9.8821,9.8177,9.8545,1803191.0
2016-03-18 15:00:00,10.72,10.74,10.68,10.71,2090041.0,9.8545,9.8729,9.8177,9.8453,2090041.0
2016-03-18 15:30:00,10.72,10.78,10.71,10.77,5985957.0,9.8545,9.9096,9.8453,9.9005,5985957.0
2016-03-21 09:30:00,10.65,10.86,10.35,10.69,5751305.0,9.7901,9.9832,9.5144,9.8269,5751305.0
2016-03-21 10:00:00,10.69,11.01,10.51,10.69,4040633.0,9.8269,10.1211,9.6614,9.8269,4040633.0
2016-03-21 10:30:00,10.69,10.77,10.52,10.63,2779453.0,9.8269,9.9005,9.6706,9.7718,2779453.0
2016-03-21 11:00:00,10.63,10.82,10.6,10.69,2530533.0,9.7718,9.9464,9.7442,9.8269,2530533.0
2016-03-21 11:30:00,10.7,10.85,10.67,10.8,1388676.0,9.8361,9.974,9.8085,9.928,1388676.0
2016-03-21 12:00:00,10.8,10.92,10.75,10.84,1729361.0,9.928,10.0383,9.8821,9.9648,1729361.0
2016-03-21 12:30:00,10.85,10.85,10.72,10.84,1313538.0,9.974,9.974,9.8545,9.9648,1313538.0
2016-03-21 13:00:00,10.84,10.88,10.83,10.87,939579.0,9.9648,10.0016,9.9556,9.9924,939579.0
2016-03-21 13:30:00,10.87,10.93,10.84,10.91,1221031.0,9.9924,10.0475,9.9648,10.0292,1221031.0
2016-03-21 14:00:00,10.92,10.93,10.83,10.85,1056825.0,10.0383,10.0475,9.9556,9.974,1056825.0
2016-03-21 14:30:00,10.85,10.9,10.83,10.9,1033014.0,9.974,10.02,9.9556,10.02,1033014.0
2016-03-21 15:00:00,10.9,10.9,10.8,10.85,1241558.0,10.02,10.02,9.928,9.974,1241558.0
2016-03-21 15:30:00,10.84,10.85,10.79,10.8,3543059.0,9.9648,9.974,9.9188,9.928,3543059.0
2016-03-22 09:30:00,10.56,10.65,10.42,10.63,4406621.0,9.7074,9.7901,9.5787,9.7718,4406621.0
2016-03-22 10:00:00,10.64,10.95,10.63,10.93,3928871.0,9.781,10.0659,9.7718,10.0475,3928871.0
2016-03-22 10:30:00,10.93,11.0,10.83,10.92,2274470.0,10.0475,10.1119,9.9556,10.0383,2274470.0
2016-03-22 11:00:00,10.92,11.2,10.89,11.13,3495617.0,10.0383,10.2957,10.0108,10.2314,3495617.0
2016-03-22 11:30:00,11.12,11.19,10.96,11.04,2317657.0,10.2222,10.2865,10.0751,10.1487,2317657.0
2016-03-22 12:00:00,11.05,11.18,11.02,11.17,1588231.0,10.1578,10.2774,10.1303,10.2682,1588231.0
2016-03-22 12:30:00,11.17,11.18,11.06,11.08,1677722.0,10.2682,10.2774,10.167,10.1854,1677722.0
2016-03-22 13:00:00,11.08,11.11,11.01,11.09,1310941.0,10.1854,10.213,10.1211,10.1946,1310941.0
2016-03-22 13:30:00,11.09,11.1,11.03,11.07,814383.0,10.1946,10.2038,10.1395,10.1762,814383.0
2016-03-22 14:00:00,11.07,11.13,11.04,11.12,933766.0,10.1762,10.2314,10.1487,10.2222,933766.0
2016-03-22 14:30:00,11.11,11.14,11.05,11.07,880773.0,10.213,10.2406,10.1578,10.1762,880773.0
2016-03-22 15:00:00,11.06,11.1,10.97,10.97,1617198.0,10.167,10.2038,10.0843,10.0843,1617198.0
2016-03-22 15:30:00,10.97,11.02,10.94,10.99,3071305.0,10.0843,10.1303,10.0567,10.1027,3071305.0
2016-03-23 09:30:00,10.57,10.72,10.34,10.38,8034308.0,9.7166,9.8545,9.5052,9.5419,8034308.0
2016-03-23 10:00:00,10.38,10.44,10.21,10.3,5648816.0,9.5419,9.5971,9.3857,9.4684,5648816.0
2016-03-23 10:30:00,10.29,10.37,10.06,10.13,6481826.0,9.4592,9.5328,9.2478,9.3121,6481826.0
2016-03-23 11:00:00,10.13,10.2,10.05,10.16,3299711.0,9.3121,9.3765,9.2386,9.3397,3299711.0
2016-03-23 11:30:00,10.15,10.23,10.11,10.18,1912432.0,9.3305,9.4041,9.2937,9.3581,1912432.0
2016-03-23 12:00:00,10.18,10.19,10.06,10.14,1845136.0,9.3581,9.3673,9.2478,9.3213,1845136.0
2016-03-23 12:30:00,10.15,10.16,10.05,10.1,1806500.0,9.3305,9.3397,9.2386,9.2845,1806500.0
2016-03-23 13:00:00,10.11,10.14,10.06,10.07,1177741.0,9.2937,9.3213,9.2478,9.257,1177741.0
2016-03-23 13:30:00,10.07,10.08,9.91,9.94,2722662.0,9.257,9.2662,9.1099,9.1375,2722662.0
2016-03-23 14:00:00,9.94,10.0,9.9,9.94,2094624.0,9.1375,9.1926,9.1007,9.1375,2094624.0
2016-03-23 14:30:00,9.94,9.98,9.81,9.81,2241116.0,9.1375,9.1742,9.018,9.018,2241116.0
2016-03-23 15:00:00,9.82,9.85,9.78,9.81,2526880.0,9.0272,9.0547,8.9904,9.018,2526880.0
2016-03-23 15:30:00,9.8,9.81,9.73,9.75,5903056.0,9.0088,9.018,8.9444,8.9628,5903056.0
2016-03-24 09:30:00,9.37,9.44,9.1,9.36,10155835.0,8.6135,8.6778,8.3653,8.6043,10155835.0
2016-03-24 10:00:00,9.36,9.48,9.17,9.36,5959844.0,8.6043,8.7146,8.4296,8.6043,5959844.0
2016-03-24 10:30:00,9.36,9.63,9.36,9.63,4095221.0,8.6043,8.8525,8.6043,8.8525,4095221.0
2016-03-24 11:00:00,9.63,9.76,9.44,9.52,4072989.0,8.8525,8.972,8.6778,8.7514,4072989.0
2016-03-24 11:30:00,9.53,9.69,9.52,9.64,3352210.0,8.7606,8.9077,8.7514,8.8617,3352210.0
2016-03-24 12:00:00,9.64,9.8,9.61,9.75,2635742.0,8.8617,9.0088,8.8341,8.9628,2635742.0
2016-03-24 12:30:00,9.75,9.84,9.73,9.77,1480621.0,8.9628,9.0455,8.9444,8.9812,1480621.0
2016-03-24 13:00:00,9.76,9.94,9.71,9.93,2244754.0,8.972,9.1375,8.926,9.1283,2244754.0
2016-03-24 13:30:00,9.93,10.03,9.83,9.97,2322623.0,9.1283,9.2202,9.0363,9.165,2322623.0
2016-03-24 14:00:00,9.97,10.0,9.78,9.98,2385352.0,9.165,9.1926,8.9904,9.1742,2385352.0
2016-03-24 14:30:00,9.98,10.05,9.94,9.98,1962716.0,9.1742,9.2386,9.1375,9.1742,1962716.0
2016-03-24 15:00:00,9.97,10.15,9.97,10.11,3059901.0,9.165,9.3305,9.165,9.2937,3059901.0
2016-03-24 15:30:00,10.11,10.14,9.92,10.11,4762183.0,9.2937,9.3213,9.1191,9.2937,4762183.0
2016-03-28 09:30:00,10.25,10.28,9.78,9.87,6111731.0,9.4224,9.45,8.9904,9.0731,6111731.0
2016-03-28 10:00:00,9.86,9.95,9.73,9.81,2721872.0,9.0639,9.1467,8.9444,9.018,2721872.0
2016-03-28 10:30:00,9.82,10.07,9.73,10.03,3237806.0,9.0272,9.257,8.9444,9.2202,3237806.0
2016-03-28 11:00:00,10.03,10.09,9.86,9.96,1787025.0,9.2202,9.2754,9.0639,9.1559,1787025.0
2016-03-28 11:30:00,9.96,10.17,9.96,10.13,2852350.0,9.1559,9.3489,9.1559,9.3121,2852350.0
2016-03-28 12:00:00,10.13,10.24,10.12,10.15,1690169.0,9.3121,9.4132,9.3029,9.3305,1690169.0
2016-03-28 12:30:00,10.15,10.45,10.15,10.4,3067599.0,9.3305,9.6063,9.3305,9.5603,3067599.0
2016-03-28 13:00:00,10.39,10.48,10.34,10.36,2406248.0,9.5511,9.6339,9.5052,9.5236,2406248.0
2016-03-28 13:30:00,10.36,10.39,10.34,10.35,1220402.0,9.5236,9.5511,9.5052,9.5144,1220402.0
2016-03-28 14:00:00,10.35,10.36,10.17,10.22,2123551.0,9.5144,9.5236,9.3489,9.3949,2123551.0
2016-03-28 14:30:00,10.22,10.27,10.19,10.21,949143.0,9.3949,9.4408,9.3673,9.3857,949143.0
2016-03-28 15:00:00,10.21,10.33,10.2,10.24,1675060.0,9.3857,9.496,9.3765,9.4132,1675060.0
2016-03-28 15:30:00,10.24,10.25,10.12,10.15,3674058.0,9.4132,9.4224,9.3029,9.3305,3674058.0
2016-03-29 09:30:00,9.71,9.77,9.41,9.71,7613271.0,8.926,8.9812,8.6503,8.926,7613271.0
2016-03-29 10:00:00,9.72,9.8,9.55,9.59,3729359.0,8.9352,9.0088,8.779,8.8157,3729359.0
2016-03-29 10:30:00,9.6,9.63,9.5,9.59,2168069.0,8.8249,8.8525,8.733,8.8157,2168069.0
2016-03-29 11:00:00,9.6,9.63,9.52,9.6,1579404.0,8.8249,8.8525,8.7514,8.8249,1579404.0
2016-03-29 11:30:00,9.59,9.74,9.59,9.67,2092528.0,8.8157,8.9536,8.8157,8.8893,2092528.0
2016-03-29 12:00:00,9.67,9.96,9.63,9.91,3102929.0,8.8893,9.1559,8.8525,9.1099,3102929.0
2016-03-29 12:30:00,9.91,10.07,9.87,9.9,4933744.0,9.1099,9.257,9.0731,9.1007,4933744.0
2016-03-29 13:00:00,9.9,9.96,9.82,9.92,2196054.0,9.1007,9.1559,9.0272,9.1191,2196054.0
2016-03-29 13:30:00,9.91,10.15,9.9,10.11,2236643.0,9.1099,9.3305,9.1007,9.2937,2236643.0
2016-03-29 14:00:00,10.12,10.2,10.07,10.18,2856900.0,9.3029,9.3765,9.257,9.3581,2856900.0
2016-03-29 14:30:00,10.19,10.3,10.1,10.2,3344438.0,9.3673,9.4684,9.2845,9.3765,3344438.0
2016-03-29 15:00:00,10.19,10.2,10.06,10.16,3044293.0,9.3673,9.3765,9.2478,9.3397,3044293.0
2016-03-29 15:30:00,10.16,10.17,10.08,10.15,3823779.0,9.3397,9.3489,9.2662,9.3305,3823779.0
2016-03-30 09:30:00,10.36,10.57,10.19,10.52,8281326.0,9.5236,9.7166,9.3673,9.6706,8281326.0
2016-03-30 10:00:00,10.52,10.59,10.35,10.4,4518152.0,9.6706,9.735,9.5144,9.5603,4518152.0
2016-03-30 10:30:00,10.4,10.52,10.39,10.43,3754970.0,9.5603,9.6706,9.5511,9.5879,3754970.0
2016-03-30 11:00:00,10.44,10.45,10.14,10.21,4111518.0,9.5971,9.6063,9.3213,9.3857,4111518.0
2016-03-30 11:30:00,10.21,10.25,9.99,10.22,3328222.0,9.3857,9.4224,9.1834,9.3949,3328222.0
2016-03-30 12:00:00,10.21,10.24,10.1,10.14,1971078.0,9.3857,9.4132,9.2845,9.3213,1971078.0
2016-03-30 12:30:00,10.14,10.25,10.13,10.17,1467813.0,9.3213,9.4224,9.3121,9.3489,1467813.0
2016-03-30 13:00:00,10.17,10.19,9.99,10.04,2412094.0,9.3489,9.3673,9.1834,9.2294,2412094.0
2016-03-30 13:30:00,10.05,10.28,10.03,10.24,2132225.0,9.2386,9.45,9.2202,9.4132,2132225.0
2016-03-30 14:00:00,10.23,10.38,10.21,10.34,3303648.0,9.4041,9.5419,9.3857,9.5052,3303648.0
2016-03-30 14:30:00,10.35,10.4,10.34,10.38,1813886.0,9.5144,9.5603,9.5052,9.5419,1813886.0
2016-03-30 15:00:00,10.37,10.41,10.35,10.38,2909620.0,9.5328,9.5695,9.5144,9.5419,2909620.0
2016-03-30 15:30:00,10.39,10.39,10.25,10.28,4013629.0,9.5511,9.5511,9.4224,9.45,4013629.0
2016-03-31 09:30:00,10.13,10.46,10.13,10.42,4461948.0,9.3121,9.6155,9.3121,9.5787,4461948.0
2016-03-31 10:00:00,10.41,10.41,10.21,10.22,2705960.0,9.5695,9.5695,9.3857,9.3949,2705960.0
2016-03-31 10:30:00,10.22,10.27,10.15,10.22,2121677.0,9.3949,9.4408,9.3305,9.3949,2121677.0
2016-03-31 11:00:00,10.22,10.29,10.16,10.26,1545181.0,9.3949,9.4592,9.3397,9.4316,1545181.0
2016-03-31 11:30:00,10.26,10.28,10.18,10.22,1222244.0,9.4316,9.45,9.3581,9.3949,1222244.0
2016-03-31 12:00:00,10.23,10.34,10.21,10.33,1252255.0,9.4041,9.5052,9.3857,9.496,1252255.0
2016-03-31 12:30:00,10.34,10.37,10.24,10.31,1652579.0,9.5052,9.5328,9.4132,9.4776,1652579.0
2016-03-31 13:00:00,10.32,10.35,10.26,10.27,1046129.0,9.4868,9.5144,9.4316,9.4408,1046129.0
2016-03-31 13:30:00,10.27,10.32,10.21,10.27,1128428.0,9.4408,9.4868,9.3857,9.4408,1128428.0
2016-03-31 14:00:00,10.27,10.33,10.21,10.26,1520921.0,9.4408,9.496,9.3857,9.4316,1520921.0
2016-03-31 14:30:00,10.25,10.3,10.22,10.25,1290970.0,9.4224,9.4684,9.3949,9.4224,1290970.0
2016-03-31 15:00:00,10.25,10.31,10.23,10.31,2041863.0,9.4224,9.4776,9.4041,9.4776,2041863.0
2016-03-31 15:30:00,10.31,10.38,10.28,10.33,4782369.0,9.4776,9.5419,9.45,9.496,4782369.0
2016-04-01 09:30:00,9.92,9.96,9.72,9.84,8324121.0,9.1191,9.1559,8.9352,9.0455,8324121.0
2016-04-01 10:00:00,9.84,9.85,9.58,9.67,7260028.0,9.0455,9.0547,8.8065,8.8893,7260028.0
2016-04-01 10:30:00,9.66,9.84,9.62,9.8,3444514.0,8.8801,9.0455,8.8433,9.0088,3444514.0
2016-04-01 11:00:00,9.8,10.0,9.75,9.82,3110489.0,9.0088,9.1926,8.9628,9.0272,3110489.0
2016-04-01 11:30:00,9.83,9.91,9.8,9.83,1408532.0,9.0363,9.1099,9.0088,9.0363,1408532.0
2016-04-01 12:00:00,9.84,9.89,9.76,9.77,1242547.0,9.0455,9.0915,8.972,8.9812,1242547.0
2016-04-01 12:30:00,9.77,9.83,9.72,9.79,1097820.0,8.9812,9.0363,8.9352,8.9996,1097820.0
2016-04-01 13:00:00,9.79,9.95,9.78,9.9,2202462.0,8.9996,9.1467,8.9904,9.1007,2202462.0
2016-04-01 13:30:00,9.89,9.9,9.81,9.84,1281074.0,9.0915,9.1007,9.018,9.0455,1281074.0
2016-04-01 14:00:00,9.84,9.9,9.83,9.87,1292836.0,9.0455,9.1007,9.0363,9.0731,1292836.0
2016-04-01 14:30:00,9.86,9.9,9.83,9.85,1427263.0,9.0639,9.1007,9.0363,9.0547,1427263.0
2016-04-01 15:00:00,9.85,9.9,9.84,9.89,1532241.0,9.0547,9.1007,9.0455,9.0915,1532241.0
2016-04-01 15:30:00,9.89,9.93,9.87,9.88,4981976.0,9.0915,9.1283,9.0731,9.0823,4981976.0
2016-04-04 09:30:00,9.91,10.09,9.68,10.01,5493626.0,9.1099,9.2754,8.8985,9.2018,5493626.0
2016-04-04 10:00:00,10.01,10.09,9.86,9.97,2866538.0,9.2018,9.2754,9.0639,9.165,2866538.0
2016-04-04 10:30:00,9.97,10.09,9.9,9.96,2604029.0,9.165,9.2754,9.1007,9.1559,2604029.0
2016-04-04 11:00:00,9.97,9.98,9.89,9.91,1777722.0,9.165,9.1742,9.0915,9.1099,1777722.0
2016-04-04 11:30:00,9.92,9.94,9.69,9.74,3360488.0,9.1191,9.1375,8.9077,8.9536,3360488.0
2016-04-04 12:00:00,9.74,9.8,9.72,9.74,2078335.0,8.9536,9.0088,8.9352,8.9536,2078335.0
2016-04-04 12:30:00,9.73,9.77,9.7,9.71,1117309.0,8.9444,8.9812,8.9168,8.926,1117309.0
2016-04-04 13:00:00,9.71,9.71,9.63,9.66,1761273.0,8.926,8.926,8.8525,8.8801,1761273.0
2016-04-04 13:30:00,9.67,9.68,9.61,9.64,1293793.0,8.8893,8.8985,8.8341,8.8617,1293793.0
2016-04-04 14:00:00,9.64,9.67,9.45,9.46,3087010.0,8.8617,8.8893,8.687,8.6962,3087010.0
2016-04-04 14:30:00,9.47,9.6,9.46,9.56,2357420.0,8.7054,8.8249,8.6962,8.7881,2357420.0
2016-04-04 15:00:00,9.56,9.58,9.46,9.47,2139790.0,8.7881,8.8065,8.6962,8.7054,2139790.0
2016-04-04 15:30:00,9.47,9.51,9.39,9.42,7105065.0,8.7054,8.7422,8.6319,8.6595,7105065.0
2016-04-05 09:30:00,9.26,9.52,9.22,9.36,5212754.0,8.5124,8.7514,8.4756,8.6043,5212754.0
2016-04-05 10:00:00,9.37,9.51,9.25,9.5,4088062.0,8.6135,8.7422,8.5032,8.733,4088062.0
2016-04-05 10:30:00,9.5,9.62,9.35,9.4,2998169.0,8.733,8.8433,8.5951,8.6411,2998169.0
2016-04-05 11:00:00,9.4,9.51,9.39,9.49,2020704.0,8.6411,8.7422,8.6319,8.7238,2020704.0
2016-04-05 11:30:00,9.49,9.54,9.46,9.47,2190404.0,8.7238,8.7698,8.6962,8.7054,2190404.0
2016-04-05 12:00:00,9.47,9.48,9.31,9.34,2067048.0,8.7054,8.7146,8.5583,8.5859,2067048.0
2016-04-05 12:30:00,9.34,9.43,9.33,9.38,1146780.0,8.5859,8.6686,8.5767,8.6227,1146780.0
2016-04-05 13:00:00,9.38,9.41,9.34,9.37,1073325.0,8.6227,8.6503,8.5859,8.6135,1073325.0
2016-04-05 13:30:00,9.37,9.37,9.31,9.35,935162.0,8.6135,8.6135,8.5583,8.5951,935162.0
2016-04-05 14:00:00,9.34,9.39,9.32,9.38,1058112.0,8.5859,8.6319,8.5675,8.6227,1058112.0
2016-04-05 14:30:00,9.38,9.44,9.37,9.42,1498697.0,8.6227,8.6778,8.6135,8.6595,1498697.0
2016-04-05 15:00:00,9.42,9.44,9.39,9.42,1111893.0,8.6595,8.6778,8.6319,8.6595,1111893.0
2016-04-05 15:30:00,9.42,9.42,9.31,9.34,4919818.0,8.6595,8.6595,8.5583,8.5859,4919818.0
2016-04-06 09:30:00,9.47,9.55,9.12,9.17,5206412.0,8.7054,8.779,8.3837,8.4296,5206412.0
2016-04-06 10:00:00,9.17,9.3,9.1,9.16,3229870.0,8.4296,8.5491,8.3653,8.4204,3229870.0
2016-04-06 10:30:00,9.16,9.39,9.12,9.39,3060808.0,8.4204,8.6319,8.3837,8.6319,3060808.0
2016-04-06 11:00:00,9.39,9.56,9.36,9.52,3273537.0,8.6319,8.7881,8.6043,8.7514,3273537.0
2016-04-06 11:30:00,9.52,9.65,9.52,9.61,3075306.0,8.7514,8.8709,8.7514,8.8341,3075306.0
2016-04-06 12:00:00,9.61,9.63,9.49,9.58,2210256.0,8.8341,8.8525,8.7238,8.8065,2210256.0
2016-04-06 12:30:00,9.58,9.62,9.53,9.55,1544319.0,8.8065,8.8433,8.7606,8.779,1544319.0
2016-04-06 13:00:00,9.55,9.6,9.51,9.52,1199223.0,8.779,8.8249,8.7422,8.7514,1199223.0
2016-04-06 13:30:00,9.52,9.57,9.51,9.55,1194906.0,8.7514,8.7973,8.7422,8.779,1194906.0
2016-04-06 14:00:00,9.54,9.56,9.44,9.48,1914811.0,8.7698,8.7881,8.6778,8.7146,1914811.0
2016-04-06 14:30:00,9.47,9.51,9.4,9.49,1876610.0,8.7054,8.7422,8.6411,8.7238,1876610.0
2016-04-06 15:00:00,9.48,9.54,9.45,9.46,1913847.0,8.7146,8.7698,8.687,8.6962,1913847.0
2016-04-06 15:30:00,9.46,9.64,9.46,9.61,5056027.0,8.6962,8.8617,8.6962,8.8341,5056027.0
2016-04-07 09:30:00,9.28,9.51,9.23,9.29,8654431.0,8.5308,8.7422,8.4848,8.5399,8654431.0
2016-04-07 10:00:00,9.29,9.3,8.87,8.96,8870264.0,8.5399,8.5491,8.1539,8.2366,8870264.0
2016-04-07 10:30:00,8.96,9.13,8.93,9.08,4568622.0,8.2366,8.3929,8.209,8.3469,4568622.0
2016-04-07 11:00:00,9.07,9.07,8.91,8.93,4145066.0,8.3377,8.3377,8.1906,8.209,4145066.0
2016-04-07 11:30:00,8.93,8.99,8.86,8.93,4443568.0,8.209,8.2642,8.1447,8.209,4443568.0
2016-04-07 12:00:00,8.92,8.98,8.76,8.84,4124133.0,8.1998,8.255,8.0527,8.1263,4124133.0
2016-04-07 12:30:00,8.85,8.88,8.77,8.85,3646939.0,8.1355,8.163,8.0619,8.1355,3646939.0
2016-04-07 13:00:00,8.84,8.93,8.82,8.93,3599122.0,8.1263,8.209,8.1079,8.209,3599122.0
2016-04-07 13:30:00,8.93,8.98,8.86,8.87,2494770.0,8.209,8.255,8.1447,8.1539,2494770.0
2016-04-07 14:00:00,8.88,8.9,8.78,8.81,3407338.0,8.163,8.1814,8.0711,8.0987,3407338.0
2016-04-07 14:30:00,8.81,8.88,8.8,8.81,2219600.0,8.0987,8.163,8.0895,8.0987,2219600.0
2016-04-07 15:00:00,8.82,8.88,8.8,8.87,2658172.0,8.1079,8.163,8.0895,8.1539,2658172.0
2016-04-07 15:30:00,8.87,8.93,8.82,8.85,5852730.0,8.1539,8.209,8.1079,8.1355,5852730.0
2016-04-08 09:30:00,9.17,9.24,9.02,9.15,5838360.0,8.4296,8.494,8.2917,8.4113,5838360.0
2016-04-08 10:00:00,9.16,9.36,9.15,9.33,5008143.0,8.4204,8.6043,8.4113,8.5767,5008143.0
2016-04-08 10:30:00,9.33,9.46,9.32,9.45,4198095.0,8.5767,8.6962,8.5675,8.687,4198095.0
2016-04-08 11:00:00,9.45,9.53,9.41,9.47,3404215.0,8.687,8.7606,8.6503,8.7054,3404215.0
2016-04-08 11:30:00,9.47,9.49,9.33,9.42,2275785.0,8.7054,8.7238,8.5767,8.6595,2275785.0
2016-04-08 12:00:00,9.42,9.46,9.39,9.43,1071846.0,8.6595,8.6962,8.6319,8.6686,1071846.0
2016-04-08 12:30:00,9.42,9.47,9.4,9.46,1072960.0,8.6595,8.7054,8.6411,8.6962,1072960.0
2016-04-08 13:00:00,9.45,9.46,9.31,9.34,1392878.0,8.687,8.6962,8.5583,8.5859,1392878.0
2016-04-08 13:30:00,9.34,9.43,9.33,9.38,1635581.0,8.5859,8.6686,8.5767,8.6227,1635581.0
2016-04-08 14:00:00,9.38,9.4,9.32,9.37,1332486.0,8.6227,8.6411,8.5675,8.6135,1332486.0
2016-04-08 14:30:00,9.37,9.38,9.33,9.37,900463.0,8.6135,8.6227,8.5767,8.6135,900463.0
2016-04-08 15:00:00,9.36,9.43,9.33,9.41,1854896.0,8.6043,8.6686,8.5767,8.6503,1854896.0
2016-04-08 15:30:00,9.4,9.42,9.3,9.32,5251338.0,8.6411,8.6595,8.5491,8.5675,5251338.0
2016-04-11 09:30:00,9.58,9.79,9.51,9.68,5730239.0,8.8065,8.9996,8.7422,8.8985,5730239.0
2016-04-11 10:00:00,9.69,9.77,9.63,9.69,3092725.0,8.9077,8.9812,8.8525,8.9077,3092725.0
2016-04-11 10:30:00,9.69,9.74,9.63,9.63,1680788.0,8.9077,8.9536,8.8525,8.8525,1680788.0
2016-04-11 11:00:00,9.64,9.74,9.61,9.72,2256168.0,8.8617,8.9536,8.8341,8.9352,2256168.0
2016-04-11 11:30:00,9.72,9.74,9.66,9.72,1461021.0,8.9352,8.9536,8.8801,8.9352,1461021.0
2016-04-11 12:00:00,9.73,9.79,9.7,9.72,1611193.0,8.9444,8.9996,8.9168,8.9352,1611193.0
2016-04-11 12:30:00,9.72,9.79,9.71,9.76,1070954.0,8.9352,8.9996,8.926,8.972,1070954.0
2016-04-11 13:00:00,9.77,9.86,9.74,9.82,2137669.0,8.9812,9.0639,8.9536,9.0272,2137669.0
2016-04-11 13:30:00,9.81,9.88,9.79,9.8,2356005.0,9.018,9.0823,8.9996,9.0088,2356005.0
2016-04-11 14:00:00,9.8,9.88,9.78,9.8,2194610.0,9.0088,9.0823,8.9904,9.0088,2194610.0
2016-04-11 14:30:00,9.8,9.83,9.76,9.8,1473508.0,9.0088,9.0363,8.972,9.0088,1473508.0
2016-04-11 15:00:00,9.8,9.81,9.74,9.8,1868418.0,9.0088,9.018,8.9536,9.0088,1868418.0
2016-04-11 15:30:00,9.79,9.81,9.74,9.76,4524984.0,8.9996,9.018,8.9536,8.972,4524984.0
2016-04-12 09:30:00,10.03,10.22,9.9,10.16,9717242.0,9.2202,9.3949,9.1007,9.3397,9717242.0
2016-04-12 10:00:00,10.16,10.2,9.91,9.95,6333184.0,9.3397,9.3765,9.1099,9.1467,6333184.0
2016-04-12 10:30:00,9.96,10.25,9.95,10.2,10759829.0,9.1559,9.4224,9.1467,9.3765,10759829.0
2016-04-12 11:00:00,10.2,10.44,10.19,10.3,5318873.0,9.3765,9.5971,9.3673,9.4684,5318873.0
2016-04-12 11:30:00,10.31,10.38,10.23,10.3,2803345.0,9.4776,9.5419,9.4041,9.4684,2803345.0
2016-04-12 12:00:00,10.3,10.31,10.18,10.29,1965439.0,9.4684,9.4776,9.3581,9.4592,1965439.0
2016-04-12 12:30:00,10.28,10.32,10.26,10.29,1821978.0,9.45,9.4868,9.4316,9.4592,1821978.0
2016-04-12 13:00:00,10.3,10.33,10.26,10.28,1476346.0,9.4684,9.496,9.4316,9.45,1476346.0
2016-04-12 13:30:00,10.28,10.35,10.23,10.3,1705907.0,9.45,9.5144,9.4041,9.4684,1705907.0
2016-04-12 14:00:00,10.31,10.38,10.26,10.35,2601985.0,9.4776,9.5419,9.4316,9.5144,2601985.0
2016-04-12 14:30:00,10.34,10.39,10.3,10.38,1586228.0,9.5052,9.5511,9.4684,9.5419,1586228.0
2016-04-12 15:00:00,10.38,10.48,10.37,10.44,3751962.0,9.5419,9.6339,9.5328,9.5971,3751962.0
2016-04-12 15:30:00,10.44,10.45,10.36,10.42,5955913.0,9.5971,9.6063,9.5236,9.5787,5955913.0
2016-04-13 09:30:00,10.74,11.12,10.72,11.05,13256318.0,9.8729,10.2222,9.8545,10.1578,13256318.0
2016-04-13 10:00:00,11.05,11.23,11.04,11.04,7980184.0,10.1578,10.3233,10.1487,10.1487,7980184.0
2016-04-13 10:30:00,11.05,11.19,10.91,11.08,5513130.0,10.1578,10.2865,10.0292,10.1854,5513130.0
2016-04-13 11:00:00,11.08,11.18,11.05,11.06,2525222.0,10.1854,10.2774,10.1578,10.167,2525222.0
2016-04-13 11:30:00,11.07,11.13,11.03,11.08,2951230.0,10.1762,10.2314,10.1395,10.1854,2951230.0
2016-04-13 12:00:00,11.08,11.1,10.94,11.03,2554417.0,10.1854,10.2038,10.0567,10.1395,2554417.0
2016-04-13 12:30:00,11.03,11.09,11.01,11.07,1858321.0,10.1395,10.1946,10.1211,10.1762,1858321.0
2016-04-13 13:00:00,11.07,11.09,11.02,11.05,1477372.0,10.1762,10.1946,10.1303,10.1578,1477372.0
2016-04-13 13:30:00,11.05,11.07,11.02,11.04,1370444.0,10.1578,10.1762,10.1303,10.1487,1370444.0
2016-04-13 14:00:00,11.03,11.05,10.96,10.97,2002895.0,10.1395,10.1578,10.0751,10.0843,2002895.0
2016-04-13 14:30:00,10.97,11.02,10.96,10.97,2285842.0,10.0843,10.1303,10.0751,10.0843,2285842.0
2016-04-13 15:00:00,10.97,10.98,10.8,10.81,3546296.0,10.0843,10.0935,9.928,9.9372,3546296.0
2016-04-13 15:30:00,10.82,10.88,10.78,10.82,5169808.0,9.9464,10.0016,9.9096,9.9464,5169808.0
2016-04-14 09:30:00,10.85,10.92,10.54,10.56,4975945.0,9.974,10.0383,9.689,9.7074,4975945.0
2016-04-14 10:00:00,10.57,11.04,10.57,10.94,5131731.0,9.7166,10.1487,9.7166,10.0567,5131731.0
2016-04-14 10:30:00,10.93,11.07,10.92,11.01,3603963.0,10.0475,10.1762,10.0383,10.1211,3603963.0
2016-04-14 11:00:00,11.01,11.04,10.81,10.87,2691337.0,10.1211,10.1487,9.9372,9.9924,2691337.0
2016-04-14 11:30:00,10.87,10.88,10.6,10.66,2634433.0,9.9924,10.0016,9.7442,9.7993,2634433.0
2016-04-14 12:00:00,10.66,10.69,10.58,10.63,1685461.0,9.7993,9.8269,9.7258,9.7718,1685461.0
2016-04-14 12:30:00,10.64,10.78,10.6,10.77,1444218.0,9.781,9.9096,9.7442,9.9005,1444218.0
2016-04-14 13:00:00,10.77,10.79,10.67,10.69,1283171.0,9.9005,9.9188,9.8085,9.8269,1283171.0
2016-04-14 13:30:00,10.69,10.78,10.68,10.73,1289549.0,9.8269,9.9096,9.8177,9.8637,1289549.0
2016-04-14 14:00:00,10.73,10.98,10.72,10.96,2696176.0,9.8637,10.0935,9.8545,10.0751,2696176.0
2016-04-14 14:30:00,10.96,10.97,10.81,10.82,1705280.0,10.0751,10.0843,9.9372,9.9464,1705280.0
2016-04-14 15:00:00,10.82,10.85,10.77,10.8,1843070.0,9.9464,9.974,9.9005,9.928,1843070.0
2016-04-14 15:30:00,10.79,10.84,10.73,10.73,4416897.0,9.9188,9.9648,9.8637,9.8637,4416897.0
2016-04-15 09:30:00,10.47,10.69,10.35,10.5,6241682.0,9.6247,9.8269,9.5144,9.6523,6241682.0
2016-04-15 10:00:00,10.5,10.78,10.5,10.75,4266035.0,9.6523,9.9096,9.6523,9.8821,4266035.0
2016-04-15 10:30:00,10.76,10.81,10.66,10.73,1807590.0,9.8913,9.9372,9.7993,9.8637,1807590.0
2016-04-15 11:00:00,10.73,10.86,10.71,10.77,2079223.0,9.8637,9.9832,9.8453,9.9005,2079223.0
2016-04-15 11:30:00,10.77,10.89,10.76,10.81,1944423.0,9.9005,10.0108,9.8913,9.9372,1944423.0
2016-04-15 12:00:00,10.8,10.9,10.8,10.88,1418695.0,9.928,10.02,9.928,10.0016,1418695.0
2016-04-15 12:30:00,10.87,10.9,10.82,10.85,1152932.0,9.9924,10.02,9.9464,9.974,1152932.0
2016-04-15 13:00:00,10.84,10.93,10.83,10.91,1220687.0,9.9648,10.0475,9.9556,10.0292,1220687.0
2016-04-15 13:30:00,10.91,10.91,10.77,10.86,1242461.0,10.0292,10.0292,9.9005,9.9832,1242461.0
2016-04-15 14:00:00,10.87,10.89,10.78,10.86,1131391.0,9.9924,10.0108,9.9096,9.9832,1131391.0
2016-04-15 14:30:00,10.86,10.89,10.84,10.88,788541.0,9.9832,10.0108,9.9648,10.0016,788541.0
2016-04-15 15:00:00,10.88,10.88,10.82,10.85,1048051.0,10.0016,10.0016,9.9464,9.974,1048051.0
2016-04-15 15:30:00,10.85,10.87,10.81,10.85,3265239.0,9.974,9.9924,9.9372,9.974,3265239.0
2016-04-18 09:30:00,10.48,10.62,10.21,10.61,7291020.0,9.6339,9.7626,9.3857,9.7534,7291020.0
2016-04-18 10:00:00,10.61,10.81,10.59,10.81,4593679.0,9.7534,9.9372,9.735,9.9372,4593679.0
2016-04-18 10:30:00,10.81,10.84,10.66,10.77,2506206.0,9.9372,9.9648,9.7993,9.9005,2506206.0
2016-04-18 11:00:00,10.76,10.95,10.75,10.85,2452095.0,9.8913,10.0659,9.8821,9.974,2452095.0
2016-04-18 11:30:00,10.85,10.97,10.81,10.95,3052354.0,9.974,10.0843,9.9372,10.0659,3052354.0
2016-04-18 12:00:00,10.95,11.05,10.92,10.98,2450091.0,10.0659,10.1578,10.0383,10.0935,2450091.0
2016-04-18 12:30:00,10.98,11.02,10.92,11.02,1919371.0,10.0935,10.1303,10.0383,10.1303,1919371.0
2016-04-18 13:00:00,11.02,11.09,11.01,11.04,1931828.0,10.1303,10.1946,10.1211,10.1487,1931828.0
2016-04-18 13:30:00,11.03,11.09,11.0,11.05,1360617.0,10.1395,10.1946,10.1119,10.1578,1360617.0
2016-04-18 14:00:00,11.04,11.05,10.95,10.99,2189172.0,10.1487,10.1578,10.0659,10.1027,2189172.0
2016-04-18 14:30:00,10.99,11.04,10.93,10.96,1747964.0,10.1027,10.1487,10.0475,10.0751,1747964.0
2016-04-18 15:00:00,10.96,11.03,10.93,11.0,1440659.0,10.0751,10.1395,10.0475,10.1119,1440659.0
2016-04-18 15:30:00,11.0,11.05,10.99,11.03,3725692.0,10.1119,10.1578,10.1027,10.1395,3725692.0
2016-04-19 09:30:00,11.07,11.8,11.06,11.8,10771079.0,10.1762,10.8473,10.167,10.8473,10771079.0
2016-04-19 10:00:00,11.79,11.94,11.77,11.83,6744543.0,10.8381,10.976,10.8197,10.8749,6744543.0
2016-04-19 10:30:00,11.83,11.9,11.78,11.87,4471073.0,10.8749,10.9392,10.8289,10.9116,4471073.0
2016-04-19 11:00:00,11.87,11.9,11.72,11.78,4720742.0,10.9116,10.9392,10.7738,10.8289,4720742.0
2016-04-19 11:30:00,11.78,11.87,11.76,11.8,3673859.0,10.8289,10.9116,10.8105,10.8473,3673859.0
2016-04-19 12:00:00,11.8,11.84,11.66,11.74,3388990.0,10.8473,10.8841,10.7186,10.7921,3388990.0
2016-04-19 12:30:00,11.74,11.85,11.71,11.81,2948670.0,10.7921,10.8933,10.7646,10.8565,2948670.0
2016-04-19 13:00:00,11.81,11.85,11.74,11.77,1954694.0,10.8565,10.8933,10.7921,10.8197,1954694.0
2016-04-19 13:30:00,11.77,11.83,11.74,11.81,1743859.0,10.8197,10.8749,10.7921,10.8565,1743859.0
2016-04-19 14:00:00,11.81,11.84,11.75,11.8,2673313.0,10.8565,10.8841,10.8013,10.8473,2673313.0
2016-04-19 14:30:00,11.8,11.97,11.78,11.93,4965068.0,10.8473,11.0036,10.8289,10.9668,4965068.0
2016-04-19 15:00:00,11.93,12.02,11.87,11.99,6053373.0,10.9668,11.0495,10.9116,11.022,6053373.0
2016-04-19 15:30:00,11.99,12.02,11.93,12.01,6387816.0,11.022,11.0495,10.9668,11.0403,6387816.0
2016-04-20 09:30:00,11.95,12.2,11.82,12.14,9359055.0,10.9852,11.215,10.8657,11.1598,9359055.0
2016-04-20 10:00:00,12.13,12.18,11.92,11.98,5825986.0,11.1507,11.1966,10.9576,11.0128,5825986.0
2016-04-20 10:30:00,11.98,12.39,11.97,12.34,6638053.0,11.0128,11.3897,11.0036,11.3437,6638053.0
2016-04-20 11:00:00,12.35,12.45,12.27,12.33,3822177.0,11.3529,11.4448,11.2793,11.3345,3822177.0
2016-04-20 11:30:00,12.34,12.39,12.25,12.34,3112829.0,11.3437,11.3897,11.261,11.3437,3112829.0
2016-04-20 12:00:00,12.34,12.45,12.33,12.4,2339903.0,11.3437,11.4448,11.3345,11.3989,2339903.0
2016-04-20 12:30:00,12.4,12.66,12.36,12.52,3808967.0,11.3989,11.6379,11.3621,11.5092,3808967.0
2016-04-20 13:00:00,12.52,12.69,12.52,12.57,3341973.0,11.5092,11.6654,11.5092,11.5551,3341973.0
2016-04-20 13:30:00,12.57,12.67,12.56,12.56,2610959.0,11.5551,11.6471,11.5459,11.5459,2610959.0
2016-04-20 14:00:00,12.56,12.64,12.53,12.58,2749125.0,11.5459,11.6195,11.5184,11.5643,2749125.0
2016-04-20 14:30:00,12.58,12.65,12.54,12.64,2508088.0,11.5643,11.6287,11.5275,11.6195,2508088.0
2016-04-20 15:00:00,12.64,12.65,12.36,12.41,5009711.0,11.6195,11.6287,11.3621,11.408,5009711.0
2016-04-20 15:30:00,12.4,12.49,12.34,12.35,6750750.0,11.3989,11.4816,11.3437,11.3529,6750750.0
2016-04-21 09:30:00,12.59,12.7,11.96,11.99,11818697.0,11.5735,11.6746,10.9944,11.022,11818697.0
2016-04-21 10:00:00,11.98,12.11,11.76,11.85,10007795.0,11.0128,11.1323,10.8105,10.8933,10007795.0
2016-04-21 10:30:00,11.84,12.01,11.61,11.94,7172921.0,10.8841,11.0403,10.6726,10.976,7172921.0
2016-04-21 11:00:00,11.94,12.08,11.92,12.02,4387465.0,10.976,11.1047,10.9576,11.0495,4387465.0
2016-04-21 11:30:00,12.02,12.05,11.91,11.93,3079232.0,11.0495,11.0771,10.9484,10.9668,3079232.0
2016-04-21 12:00:00,11.93,12.05,11.89,11.99,2650456.0,10.9668,11.0771,10.93,11.022,2650456.0
2016-04-21 12:30:00,11.99,12.02,11.92,11.98,1417164.0,11.022,11.0495,10.9576,11.0128,1417164.0
2016-04-21 13:00:00,11.97,12.04,11.93,11.95,1358977.0,11.0036,11.0679,10.9668,10.9852,1358977.0
2016-04-21 13:30:00,11.96,11.97,11.8,11.88,2326523.0,10.9944,11.0036,10.8473,10.9208,2326523.0
2016-04-21 14:00:00,11.89,11.89,11.63,11.66,2704573.0,10.93,10.93,10.691,10.7186,2704573.0
2016-04-21 14:30:00,11.66,11.76,11.53,11.71,3473350.0,10.7186,10.8105,10.5991,10.7646,3473350.0
2016-04-21 15:00:00,11.7,11.75,11.62,11.64,2906650.0,10.7554,10.8013,10.6818,10.7002,2906650.0
2016-04-21 15:30:00,11.65,11.69,11.47,11.51,9643459.0,10.7094,10.7462,10.5439,10.5807,9643459.0
2016-04-22 09:30:00,11.76,12.05,11.74,12.0,7362950.0,10.8105,11.0771,10.7921,11.0311,7362950.0
2016-04-22 10:00:00,12.0,12.04,11.72,11.9,5997079.0,11.0311,11.0679,10.7738,10.9392,5997079.0
2016-04-22 10:30:00,11.9,11.95,11.79,11.85,4335809.0,10.9392,10.9852,10.8381,10.8933,4335809.0
2016-04-22 11:00:00,11.85,11.92,11.68,11.74,3925067.0,10.8933,10.9576,10.737,10.7921,3925067.0
2016-04-22 11:30:00,11.74,11.82,11.67,11.82,2178375.0,10.7921,10.8657,10.7278,10.8657,2178375.0
2016-04-22 12:00:00,11.82,11.84,11.6,11.65,2265042.0,10.8657,10.8841,10.6634,10.7094,2265042.0
2016-04-22 12:30:00,11.66,11.7,11.55,11.58,1531746.0,10.7186,10.7554,10.6175,10.6451,1531746.0
2016-04-22 13:00:00,11.59,11.61,11.43,11.55,1901169.0,10.6543,10.6726,10.5072,10.6175,1901169.0
2016-04-22 13:30:00,11.54,11.91,11.53,11.78,7738783.0,10.6083,10.9484,10.5991,10.8289,7738783.0
2016-04-22 14:00:00,11.78,11.93,11.73,11.83,3588380.0,10.8289,10.9668,10.7829,10.8749,3588380.0
2016-04-22 14:30:00,11.84,11.87,11.71,11.77,1872540.0,10.8841,10.9116,10.7646,10.8197,1872540.0
2016-04-22 15:00:00,11.77,11.78,11.6,11.61,2106711.0,10.8197,10.8289,10.6634,10.6726,2106711.0
2016-04-22 15:30:00,11.61,11.7,11.6,11.66,3704987.0,10.6726,10.7554,10.6634,10.7186,3704987.0
2016-04-25 09:30:00,11.59,11.76,11.32,11.55,5688870.0,10.6543,10.8105,10.406,10.6175,5688870.0
2016-04-25 10:00:00,11.54,11.64,11.43,11.49,3279690.0,10.6083,10.7002,10.5072,10.5623,3279690.0
2016-04-25 10:30:00,11.49,11.54,11.23,11.3,3337918.0,10.5623,10.6083,10.3233,10.3877,3337918.0
2016-04-25 11:00:00,11.3,11.42,11.27,11.4,2343840.0,10.3877,10.498,10.3601,10.4796,2343840.0
2016-04-25 11:30:00,11.4,11.43,11.22,11.26,1823728.0,10.4796,10.5072,10.3141,10.3509,1823728.0
2016-04-25 12:00:00,11.25,11.29,11.17,11.26,1894490.0,10.3417,10.3785,10.2682,10.3509,1894490.0
2016-04-25 12:30:00,11.26,11.36,11.25,11.31,1698428.0,10.3509,10.4428,10.3417,10.3969,1698428.0
2016-04-25 13:00:00,11.32,11.34,11.25,11.28,1237368.0,10.406,10.4244,10.3417,10.3693,1237368.0
2016-04-25 13:30:00,11.28,11.33,11.23,11.25,1247860.0,10.3693,10.4152,10.3233,10.3417,1247860.0
2016-04-25 14:00:00,11.25,11.27,11.16,11.21,2117365.0,10.3417,10.3601,10.259,10.3049,2117365.0
2016-04-25 14:30:00,11.21,11.27,11.16,11.2,1947086.0,10.3049,10.3601,10.259,10.2957,1947086.0
2016-04-25 15:00:00,11.2,11.25,11.19,11.25,2162262.0,10.2957,10.3417,10.2865,10.3417,2162262.0
2016-04-25 15:30:00,11.25,11.4,11.23,11.35,5276554.0,10.3417,10.4796,10.3233,10.4336,5276554.0
2016-04-26 09:30:00,11.29,11.35,10.56,10.7,11236389.0,10.3785,10.4336,9.7074,9.8361,11236389.0
2016-04-26 10:00:00,10.7,11.17,10.68,10.9,9227853.0,9.8361,10.2682,9.8177,10.02,9227853.0
2016-04-26 10:30:00,10.89,11.13,10.81,11.01,4399726.0,10.0108,10.2314,9.9372,10.1211,4399726.0
2016-04-26 11:00:00,11.01,11.21,11.0,11.16,4377463.0,10.1211,10.3049,10.1119,10.259,4377463.0
2016-04-26 11:30:00,11.17,11.43,11.14,11.29,3965534.0,10.2682,10.5072,10.2406,10.3785,3965534.0
2016-04-26 12:00:00,11.3,11.34,11.15,11.19,2336891.0,10.3877,10.4244,10.2498,10.2865,2336891.0
2016-04-26 12:30:00,11.19,11.26,11.14,11.24,1243150.0,10.2865,10.3509,10.2406,10.3325,1243150.0
2016-04-26 13:00:00,11.23,11.29,11.2,11.28,1607406.0,10.3233,10.3785,10.2957,10.3693,1607406.0
2016-04-26 13:30:00,11.27,11.32,11.23,11.28,2274515.0,10.3601,10.406,10.3233,10.3693,2274515.0
2016-04-26 14:00:00,11.28,11.48,11.26,11.43,3654148.0,10.3693,10.5531,10.3509,10.5072,3654148.0
2016-04-26 14:30:00,11.43,11.6,11.43,11.6,3272639.0,10.5072,10.6634,10.5072,10.6634,3272639.0
2016-04-26 15:00:00,11.6,11.6,11.45,11.5,2270504.0,10.6634,10.6634,10.5256,10.5715,2270504.0
2016-04-26 15:30:00,11.49,11.53,11.43,11.48,4026282.0,10.5623,10.5991,10.5072,10.5531,4026282.0
2016-04-27 09:30:00,11.69,11.99,11.58,11.94,8006016.0,10.7462,11.022,10.6451,10.976,8006016.0
2016-04-27 10:00:00,11.94,12.24,11.9,12.12,4812442.0,10.976,11.2518,10.9392,11.1415,4812442.0
2016-04-27 10:30:00,12.12,12.13,11.7,11.8,5761512.0,11.1415,11.1507,10.7554,10.8473,5761512.0
2016-04-27 11:00:00,11.79,11.98,11.71,11.97,3327361.0,10.8381,11.0128,10.7646,11.0036,3327361.0
2016-04-27 11:30:00,11.96,11.99,11.86,11.96,2149385.0,10.9944,11.022,10.9025,10.9944,2149385.0
2016-04-27 12:00:00,11.96,12.04,11.89,12.01,1798260.0,10.9944,11.0679,10.93,11.0403,1798260.0
2016-04-27 12:30:00,12.01,12.21,12.01,12.17,3279699.0,11.0403,11.2242,11.0403,11.1874,3279699.0
2016-04-27 13:00:00,12.17,12.2,12.1,12.12,2276161.0,11.1874,11.215,11.1231,11.1415,2276161.0
2016-04-27 13:30:00,12.12,12.2,12.11,12.16,1546917.0,11.1415,11.215,11.1323,11.1782,1546917.0
2016-04-27 14:00:00,12.15,12.48,12.04,12.37,6186893.0,11.169,11.4724,11.0679,11.3713,6186893.0
2016-04-27 14:30:00,12.36,12.55,12.36,12.53,4721496.0,11.3621,11.5367,11.3621,11.5184,4721496.0
2016-04-27 15:00:00,12.53,12.55,12.45,12.55,3125962.0,11.5184,11.5367,11.4448,11.5367,3125962.0
2016-04-27 15:30:00,12.55,12.67,12.54,12.65,8056207.0,11.5367,11.6471,11.5275,11.6287,8056207.0
2016-04-28 09:30:00,12.66,13.15,12.61,13.13,11224571.0,11.6379,12.0883,11.5919,12.0699,11224571.0
2016-04-28 10:00:00,13.12,13.36,13.05,13.19,8620850.0,12.0607,12.2813,11.9964,12.1251,8620850.0
2016-04-28 10:30:00,13.19,13.29,13.06,13.1,4823599.0,12.1251,12.217,12.0056,12.0423,4823599.0
2016-04-28 11:00:00,13.1,13.2,12.94,13.16,3882423.0,12.0423,12.1343,11.8953,12.0975,3882423.0
2016-04-28 11:30:00,13.16,13.2,13.09,13.1,2367881.0,12.0975,12.1343,12.0331,12.0423,2367881.0
2016-04-28 12:00:00,13.11,13.16,12.94,13.06,3615312.0,12.0515,12.0975,11.8953,12.0056,3615312.0
2016-04-28 12:30:00,13.06,13.2,13.04,13.2,1994839.0,12.0056,12.1343,11.9872,12.1343,1994839.0
2016-04-28 13:00:00,13.2,13.21,13.05,13.15,2025776.0,12.1343,12.1435,11.9964,12.0883,2025776.0
2016-04-28 13:30:00,13.15,13.27,13.14,13.22,1712996.0,12.0883,12.1986,12.0791,12.1526,1712996.0
2016-04-28 14:00:00,13.22,13.25,13.19,13.23,2473375.0,12.1526,12.1802,12.1251,12.1618,2473375.0
2016-04-28 14:30:00,13.22,13.24,13.15,13.18,2461000.0,12.1526,12.171,12.0883,12.1159,2461000.0
2016-04-28 15:00:00,13.18,13.22,12.71,12.73,6742797.0,12.1159,12.1526,11.6838,11.7022,6742797.0
2016-04-28 15:30:00,12.72,12.9,12.63,12.64,8392998.0,11.693,11.8585,11.6103,11.6195,8392998.0
2016-04-29 09:30:00,13.11,13.75,13.05,13.46,12176716.0,12.0515,12.6399,11.9964,12.3733,12176716.0
2016-04-29 10:00:00,13.46,13.94,13.34,13.94,10965466.0,12.3733,12.8145,12.263,12.8145,10965466.0
2016-04-29 10:30:00,13.93,14.04,13.81,13.82,7533213.0,12.8053,12.9064,12.695,12.7042,7533213.0
2016-04-29 11:00:00,13.81,13.99,13.7,13.7,5480579.0,12.695,12.8605,12.5939,12.5939,5480579.0
2016-04-29 11:30:00,13.7,13.78,13.56,13.73,6332039.0,12.5939,12.6674,12.4652,12.6215,6332039.0
2016-04-29 12:00:00,13.73,13.75,13.57,13.71,2795088.0,12.6215,12.6399,12.4744,12.6031,2795088.0
2016-04-29 12:30:00,13.71,13.9,13.69,13.81,2521447.0,12.6031,12.7777,12.5847,12.695,2521447.0
2016-04-29 13:00:00,13.82,13.92,13.75,13.87,3461040.0,12.7042,12.7961,12.6399,12.7502,3461040.0
2016-04-29 13:30:00,13.88,13.93,13.77,13.89,4001136.0,12.7594,12.8053,12.6582,12.7686,4001136.0
2016-04-29 14:00:00,13.89,13.92,13.66,13.87,3611009.0,12.7686,12.7961,12.5571,12.7502,3611009.0
2016-04-29 14:30:00,13.87,13.88,13.68,13.78,2121896.0,12.7502,12.7594,12.5755,12.6674,2121896.0
2016-04-29 15:00:00,13.79,13.99,13.77,13.89,3968920.0,12.6766,12.8605,12.6582,12.7686,3968920.0
2016-04-29 15:30:00,13.89,14.06,13.88,14.01,5785244.0,12.7686,12.9248,12.7594,12.8789,5785244.0
2016-05-02 09:30:00,14.03,14.04,13.56,13.71,8772407.0,12.8973,12.9064,12.4652,12.6031,8772407.0
2016-05-02 10:00:00,13.71,13.74,13.52,13.63,5431632.0,12.6031,12.6307,12.4284,12.5295,5431632.0
2016-05-02 10:30:00,13.63,13.81,13.53,13.72,3574515.0,12.5295,12.695,12.4376,12.6123,3574515.0
2016-05-02 11:00:00,13.72,13.91,13.66,13.7,3921812.0,12.6123,12.7869,12.5571,12.5939,3921812.0
2016-05-02 11:30:00,13.7,13.79,13.44,13.46,3435771.0,12.5939,12.6766,12.3549,12.3733,3435771.0
2016-05-02 12:00:00,13.46,13.54,13.31,13.34,2717432.0,12.3733,12.4468,12.2354,12.263,2717432.0
2016-05-02 12:30:00,13.35,13.51,13.34,13.49,2040666.0,12.2722,12.4192,12.263,12.4008,2040666.0
2016-05-02 13:00:00,13.49,13.66,13.45,13.64,2029460.0,12.4008,12.5571,12.3641,12.5387,2029460.0
2016-05-02 13:30:00,13.65,13.67,13.51,13.51,1673946.0,12.5479,12.5663,12.4192,12.4192,1673946.0
2016-05-02 14:00:00,13.52,13.7,13.49,13.63,2365068.0,12.4284,12.5939,12.4008,12.5295,2365068.0
2016-05-02 14:30:00,13.63,13.65,13.43,13.52,1881504.0,12.5295,12.5479,12.3457,12.4284,1881504.0
2016-05-02 15:00:00,13.52,13.56,13.46,13.5,1792409.0,12.4284,12.4652,12.3733,12.41,1792409.0
2016-05-02 15:30:00,13.5,13.59,13.49,13.56,4241536.0,12.41,12.4928,12.4008,12.4652,4241536.0
2016-05-03 09:30:00,13.04,13.08,12.62,12.65,9630955.0,11.9872,12.024,11.6011,11.6287,9630955.0
2016-05-03 10:00:00,12.64,12.72,12.42,12.44,8527215.0,11.6195,11.693,11.4172,11.4356,8527215.0
2016-05-03 10:30:00,12.45,12.51,12.25,12.25,6946191.0,11.4448,11.5,11.261,11.261,6946191.0
2016-05-03 11:00:00,12.26,12.42,12.22,12.4,3782031.0,11.2702,11.4172,11.2334,11.3989,3782031.0
2016-05-03 11:30:00,12.39,12.53,12.32,12.34,3501348.0,11.3897,11.5184,11.3253,11.3437,3501348.0
2016-05-03 12:00:00,12.34,12.36,12.19,12.2,2720484.0,11.3437,11.3621,11.2058,11.215,2720484.0
2016-05-03 12:30:00,12.2,12.3,12.19,12.28,1871712.0,11.215,11.3069,11.2058,11.2885,1871712.0
2016-05-03 13:00:00,12.28,12.4,12.25,12.33,2113331.0,11.2885,11.3989,11.261,11.3345,2113331.0
2016-05-03 13:30:00,12.34,12.39,12.16,12.18,2669003.0,11.3437,11.3897,11.1782,11.1966,2669003.0
2016-05-03 14:00:00,12.18,12.21,12.05,12.08,2995469.0,11.1966,11.2242,11.0771,11.1047,2995469.0
2016-05-03 14:30:00,12.08,12.15,12.05,12.12,2688142.0,11.1047,11.169,11.0771,11.1415,2688142.0
2016-05-03 15:00:00,12.13,12.16,12.08,12.11,2337321.0,11.1507,11.1782,11.1047,11.1323,2337321.0
2016-05-03 15:30:00,12.11,12.13,12.0,12.01,5536114.0,11.1323,11.1507,11.0311,11.0403,5536114.0
2016-05-04 09:30:00,12.14,12.47,12.03,12.38,8137258.0,11.1598,11.4632,11.0587,11.3805,8137258.0
2016-05-04 10:00:00,12.38,12.51,12.32,12.44,5079535.0,11.3805,11.5,11.3253,11.4356,5079535.0
2016-05-04 10:30:00,12.43,12.44,11.77,11.92,7057084.0,11.4264,11.4356,10.8197,10.9576,7057084.0
2016-05-04 11:00:00,11.92,11.96,11.58,11.62,4356587.0,10.9576,10.9944,10.6451,10.6818,4356587.0
2016-05-04 11:30:00,11.63,11.79,11.61,11.72,2259004.0,10.691,10.8381,10.6726,10.7738,2259004.0
2016-05-04 12:00:00,11.73,11.8,11.71,11.75,1787297.0,10.7829,10.8473,10.7646,10.8013,1787297.0
2016-05-04 12:30:00,11.74,11.78,11.7,11.71,878661.0,10.7921,10.8289,10.7554,10.7646,878661.0
2016-05-04 13:00:00,11.72,11.77,11.7,11.74,1300411.0,10.7738,10.8197,10.7554,10.7921,1300411.0
2016-05-04 13:30:00,11.74,11.79,11.71,11.74,2999128.0,10.7921,10.8381,10.7646,10.7921,2999128.0
2016-05-04 14:00:00,11.74,11.76,11.65,11.75,2583407.0,10.7921,10.8105,10.7094,10.8013,2583407.0
2016-05-04 14:30:00,11.76,11.77,11.7,11.73,1561805.0,10.8105,10.8197,10.7554,10.7829,1561805.0
2016-05-04 15:00:00,11.73,11.8,11.7,11.75,1732545.0,10.7829,10.8473,10.7554,10.8013,1732545.0
2016-05-04 15:30:00,11.75,11.8,11.72,11.79,4294242.0,10.8013,10.8473,10.7738,10.8381,4294242.0
2016-05-05 09:30:00,12.09,12.21,11.8,11.99,6601095.0,11.1139,11.2242,10.8473,11.022,6601095.0
2016-05-05 10:00:00,11.99,12.22,11.84,11.85,4126559.0,11.022,11.2334,10.8841,10.8933,4126559.0
2016-05-05 10:30:00,11.85,11.9,11.69,11.78,3166371.0,10.8933,10.9392,10.7462,10.8289,3166371.0
2016-05-05 11:00:00,11.79,11.84,11.61,11.62,2531681.0,10.8381,10.8841,10.6726,10.6818,2531681.0
2016-05-05 11:30:00,11.62,11.72,11.51,11.54,2113938.0,10.6818,10.7738,10.5807,10.6083,2113938.0
2016-05-05 12:00:00,11.54,11.57,11.4,11.41,2248399.0,10.6083,10.6359,10.4796,10.4888,2248399.0
2016-05-05 12:30:00,11.41,11.48,11.29,11.44,4116678.0,10.4888,10.5531,10.3785,10.5164,4116678.0
2016-05-05 13:00:00,11.43,11.45,11.18,11.18,2635010.0,10.5072,10.5256,10.2774,10.2774,2635010.0
2016-05-05 13:30:00,11.19,11.27,11.11,11.11,3873127.0,10.2865,10.3601,10.213,10.213,3873127.0
2016-05-05 14:00:00,11.12,11.32,11.08,11.29,4898604.0,10.2222,10.406,10.1854,10.3785,4898604.0
2016-05-05 14:30:00,11.29,11.42,11.24,11.25,3614382.0,10.3785,10.498,10.3325,10.3417,3614382.0
2016-05-05 15:00:00,11.24,11.33,11.2,11.3,2349913.0,10.3325,10.4152,10.2957,10.3877,2349913.0
2016-05-05 15:30:00,11.3,11.33,11.24,11.28,5118223.0,10.3877,10.4152,10.3325,10.3693,5118223.0
2016-05-06 09:30:00,11.14,11.9,11.13,11.74,8090458.0,10.2406,10.9392,10.2314,10.7921,8090458.0
2016-05-06 10:00:00,11.75,12.12,11.7,11.95,7996072.0,10.8013,11.1415,10.7554,10.9852,7996072.0
2016-05-06 10:30:00,11.96,12.03,11.72,11.8,4911556.0,10.9944,11.0587,10.7738,10.8473,4911556.0
2016-05-06 11:00:00,11.79,11.93,11.73,11.91,3768308.0,10.8381,10.9668,10.7829,10.9484,3768308.0
2016-05-06 11:30:00,11.91,11.92,11.61,11.61,2686712.0,10.9484,10.9576,10.6726,10.6726,2686712.0
2016-05-06 12:00:00,11.62,11.75,11.61,11.68,3369780.0,10.6818,10.8013,10.6726,10.737,3369780.0
2016-05-06 12:30:00,11.68,11.98,11.66,11.9,3612170.0,10.737,11.0128,10.7186,10.9392,3612170.0
2016-05-06 13:00:00,11.9,11.92,11.79,11.85,2008895.0,10.9392,10.9576,10.8381,10.8933,2008895.0
2016-05-06 13:30:00,11.85,12.0,11.83,12.0,2597493.0,10.8933,11.0311,10.8749,11.0311,2597493.0
2016-05-06 14:00:00,12.0,12.0,11.8,11.85,1933230.0,11.0311,11.0311,10.8473,10.8933,1933230.0
2016-05-06 14:30:00,11.84,11.86,11.75,11.81,1430243.0,10.8841,10.9025,10.8013,10.8565,1430243.0
2016-05-06 15:00:00,11.8,11.9,11.8,11.86,1483090.0,10.8473,10.9392,10.8473,10.9025,1483090.0
2016-05-06 15:30:00,11.86,11.86,11.7,11.79,5230684.0,10.9025,10.9025,10.7554,10.8381,5230684.0
2016-05-09 09:30:00,11.2,11.24,10.6,10.8,12547861.0,10.2957,10.3325,9.7442,9.928,12547861.0
2016-05-09 10:00:00,10.79,10.93,10.66,10.74,4689961.0,9.9188,10.0475,9.7993,9.8729,4689961.0
2016-05-09 10:30:00,10.74,10.8,10.68,10.8,3950755.0,9.8729,9.928,9.8177,9.928,3950755.0
2016-05-09 11:00:00,10.8,10.83,10.66,10.77,3395798.0,9.928,9.9556,9.7993,9.9005,3395798.0
2016-05-09 11:30:00,10.76,10.77,10.51,10.51,2972579.0,9.8913,9.9005,9.6614,9.6614,2972579.0
2016-05-09 12:00:00,10.51,10.61,10.37,10.53,4353216.0,9.6614,9.7534,9.5328,9.6798,4353216.0
2016-05-09 12:30:00,10.54,10.65,10.52,10.65,1715068.0,9.689,9.7901,9.6706,9.7901,1715068.0
2016-05-09 13:00:00,10.65,10.8,10.64,10.66,2272861.0,9.7901,9.928,9.781,9.7993,2272861.0
2016-05-09 13:30:00,10.66,10.73,10.59,10.63,2023785.0,9.7993,9.8637,9.735,9.7718,2023785.0
2016-05-09 14:00:00,10.63,10.63,10.5,10.55,3148441.0,9.7718,9.7718,9.6523,9.6982,3148441.0
2016-05-09 14:30:00,10.55,10.61,10.5,10.58,1450800.0,9.6982,9.7534,9.6523,9.7258,1450800.0
2016-05-09 15:00:00,10.57,10.59,10.5,10.51,1936884.0,9.7166,9.735,9.6523,9.6614,1936884.0
2016-05-09 15:30:00,10.51,10.57,10.5,10.51,3328532.0,9.6614,9.7166,9.6523,9.6614,3328532.0
2016-05-10 09:30:00,10.79,10.86,10.56,10.71,5183000.0,9.9188,9.9832,9.7074,9.8453,5183000.0
2016-05-10 10:00:00,10.7,10.74,10.52,10.58,3554939.0,9.8361,9.8729,9.6706,9.7258,3554939.0
2016-05-10 10:30:00,10.57,10.71,10.51,10.69,2123648.0,9.7166,9.8453,9.6614,9.8269,2123648.0
2016-05-10 11:00:00,10.68,10.71,10.57,10.63,1373899.0,9.8177,9.8453,9.7166,9.7718,1373899.0
2016-05-10 11:30:00,10.62,10.73,10.55,10.71,1394777.0,9.7626,9.8637,9.6982,9.8453,1394777.0
2016-05-10 12:00:00,10.7,10.85,10.7,10.8,1179632.0,9.8361,9.974,9.8361,9.928,1179632.0
2016-05-10 12:30:00,10.81,10.82,10.76,10.78,661482.0,9.9372,9.9464,9.8913,9.9096,661482.0
2016-05-10 13:00:00,10.77,10.85,10.73,10.82,1220852.0,9.9005,9.974,9.8637,9.9464,1220852.0
2016-05-10 13:30:00,10.82,10.98,10.79,10.98,1687681.0,9.9464,10.0935,9.9188,10.0935,1687681.0
2016-05-10 14:00:00,10.97,10.98,10.86,10.91,1106584.0,10.0843,10.0935,9.9832,10.0292,1106584.0
2016-05-10 14:30:00,10.9,10.94,10.88,10.9,740208.0,10.02,10.0567,10.0016,10.02,740208.0
2016-05-10 15:00:00,10.9,10.9,10.83,10.85,1711470.0,10.02,10.02,9.9556,9.974,1711470.0
2016-05-10 15:30:00,10.86,10.88,10.84,10.85,2345403.0,9.9832,10.0016,9.9648,9.974,2345403.0
2016-05-11 09:30:00,11.02,11.55,11.0,11.35,7360320.0,10.1303,10.6175,10.1119,10.4336,7360320.0
2016-05-11 10:00:00,11.34,11.38,11.03,11.18,5456210.0,10.4244,10.4612,10.1395,10.2774,5456210.0
2016-05-11 10:30:00,11.19,11.76,11.18,11.7,6136671.0,10.2865,10.8105,10.2774,10.7554,6136671.0
2016-05-11 11:00:00,11.7,11.73,11.54,11.56,3950083.0,10.7554,10.7829,10.6083,10.6267,3950083.0
2016-05-11 11:30:00,11.57,11.94,11.55,11.9,3256678.0,10.6359,10.976,10.6175,10.9392,3256678.0
2016-05-11 12:00:00,11.89,11.91,11.78,11.85,2314919.0,10.93,10.9484,10.8289,10.8933,2314919.0
2016-05-11 12:30:00,11.85,11.9,11.74,11.76,1422504.0,10.8933,10.9392,10.7921,10.8105,1422504.0
2016-05-11 13:00:00,11.76,11.87,11.75,11.84,1460198.0,10.8105,10.9116,10.8013,10.8841,1460198.0
2016-05-11 13:30:00,11.85,11.93,11.79,11.83,1662505.0,10.8933,10.9668,10.8381,10.8749,1662505.0
2016-05-11 14:00:00,11.82,11.88,11.67,11.74,2360604.0,10.8657,10.9208,10.7278,10.7921,2360604.0
2016-05-11 14:30:00,11.74,11.77,11.62,11.66,2146515.0,10.7921,10.8197,10.6818,10.7186,2146515.0
2016-05-11 15:00:00,11.67,11.71,11.61,11.63,1725734.0,10.7278,10.7646,10.6726,10.691,1725734.0
2016-05-11 15:30:00,11.63,11.66,11.56,11.62,5578602.0,10.691,10.7186,10.6267,10.6818,5578602.0
2016-05-12 09:30:00,11.67,11.99,11.6,11.65,9129468.0,10.7278,11.022,10.6634,10.7094,9129468.0
2016-05-12 10:00:00,11.65,11.76,11.5,11.58,4855634.0,10.7094,10.8105,10.5715,10.6451,4855634.0
2016-05-12 10:30:00,11.57,11.6,11.34,11.35,2980863.0,10.6359,10.6634,10.4244,10.4336,2980863.0
2016-05-12 11:00:00,11.35,11.37,10.91,11.01,5953143.0,10.4336,10.452,10.0292,10.1211,5953143.0
2016-05-12 11:30:00,11.01,11.13,10.85,10.88,3567360.0,10.1211,10.2314,9.974,10.0016,3567360.0
2016-05-12 12:00:00,10.88,11.03,10.87,10.93,2423564.0,10.0016,10.1395,9.9924,10.0475,2423564.0
2016-05-12 12:30:00,10.93,11.06,10.93,11.05,2149758.0,10.0475,10.167,10.0475,10.1578,2149758.0
2016-05-12 13:00:00,11.05,11.08,10.92,10.92,1696037.0,10.1578,10.1854,10.0383,10.0383,1696037.0
2016-05-12 13:30:00,10.93,10.95,10.83,10.95,2236243.0,10.0475,10.0659,9.9556,10.0659,2236243.0
2016-05-12 14:00:00,10.95,11.15,10.93,11.03,2768184.0,10.0659,10.2498,10.0475,10.1395,2768184.0
2016-05-12 14:30:00,11.04,11.14,10.97,11.06,1763507.0,10.1487,10.2406,10.0843,10.167,1763507.0
2016-05-12 15:00:00,11.06,11.16,11.03,11.14,2056820.0,10.167,10.259,10.1395,10.2406,2056820.0
2016-05-12 15:30:00,11.14,11.17,11.01,11.04,4159411.0,10.2406,10.2682,10.1211,10.1487,4159411.0
2016-05-13 09:30:00,10.96,11.37,10.81,11.01,5358212.0,10.0751,10.452,9.9372,10.1211,5358212.0
2016-05-13 10:00:00,11.01,11.02,10.58,10.58,6223105.0,10.1211,10.1303,9.7258,9.7258,6223105.0
2016-05-13 10:30:00,10.58,10.88,10.47,10.86,5535070.0,9.7258,10.0016,9.6247,9.9832,5535070.0
2016-05-13 11:00:00,10.86,11.02,10.77,10.9,3932524.0,9.9832,10.1303,9.9005,10.02,3932524.0
2016-05-13 11:30:00,10.9,10.93,10.61,10.63,2278339.0,10.02,10.0475,9.7534,9.7718,2278339.0
2016-05-13 12:00:00,10.62,10.66,10.55,10.64,1774138.0,9.7626,9.7993,9.6982,9.781,1774138.0
2016-05-13 12:30:00,10.65,10.68,10.46,10.48,2086965.0,9.7901,9.8177,9.6155,9.6339,2086965.0
2016-05-13 13:00:00,10.49,10.61,10.45,10.46,1673754.0,9.6431,9.7534,9.6063,9.6155,1673754.0
2016-05-13 13:30:00,10.46,10.48,10.38,10.43,2252871.0,9.6155,9.6339,9.5419,9.5879,2252871.0
2016-05-13 14:00:00,10.43,10.55,10.4,10.43,1545419.0,9.5879,9.6982,9.5603,9.5879,1545419.0
2016-05-13 14:30:00,10.43,10.43,10.29,10.34,2492993.0,9.5879,9.5879,9.4592,9.5052,2492993.0
2016-05-13 15:00:00,10.34,10.39,10.32,10.36,1890056.0,9.5052,9.5511,9.4868,9.5236,1890056.0
2016-05-13 15:30:00,10.36,10.42,10.33,10.4,4748166.0,9.5236,9.5787,9.496,9.5603,4748166.0
2016-05-16 09:30:00,10.78,11.28,10.78,11.09,9960141.0,9.9096,10.3693,9.9096,10.1946,9960141.0
2016-05-16 10:00:00,11.09,11.46,11.09,11.34,6850130.0,10.1946,10.5347,10.1946,10.4244,6850130.0
2016-05-16 10:30:00,11.33,11.35,11.17,11.29,3588677.0,10.4152,10.4336,10.2682,10.3785,3588677.0
2016-05-16 11:00:00,11.29,11.39,11.03,11.11,3579508.0,10.3785,10.4704,10.1395,10.213,3579508.0
2016-05-16 11:30:00,11.12,11.24,11.09,11.24,2362412.0,10.2222,10.3325,10.1946,10.3325,2362412.0
2016-05-16 12:00:00,11.24,11.24,11.11,11.12,1572148.0,10.3325,10.3325,10.213,10.2222,1572148.0
2016-05-16 12:30:00,11.11,11.18,11.09,11.14,1238376.0,10.213,10.2774,10.1946,10.2406,1238376.0
2016-05-16 13:00:00,11.14,11.16,10.99,11.04,2134802.0,10.2406,10.259,10.1027,10.1487,2134802.0
2016-05-16 13:30:00,11.04,11.11,10.97,11.02,1666412.0,10.1487,10.213,10.0843,10.1303,1666412.0
2016-05-16 14:00:00,11.03,11.15,11.0,11.13,2253389.0,10.1395,10.2498,10.1119,10.2314,2253389.0
2016-05-16 14:30:00,11.12,11.14,11.06,11.09,1061430.0,10.2222,10.2406,10.167,10.1946,1061430.0
2016-05-16 15:00:00,11.09,11.14,11.07,11.08,1409670.0,10.1946,10.2406,10.1762,10.1854,1409670.0
2016-05-16 15:30:00,11.08,11.08,10.98,11.04,3594256.0,10.1854,10.1854,10.0935,10.1487,3594256.0
2016-05-17 09:30:00,11.3,11.61,11.08,11.52,10933179.0,10.3877,10.6726,10.1854,10.5899,10933179.0
2016-05-17 10:00:00,11.52,11.58,11.31,11.44,5699758.0,10.5899,10.6451,10.3969,10.5164,5699758.0
2016-05-17 10:30:00,11.44,11.78,11.39,11.77,6639125.0,10.5164,10.8289,10.4704,10.8197,6639125.0
2016-05-17 11:00:00,11.78,11.9,11.74,11.8,5791803.0,10.8289,10.9392,10.7921,10.8473,5791803.0
2016-05-17 11:30:00,11.79,11.88,11.7,11.71,3172769.0,10.8381,10.9208,10.7554,10.7646,3172769.0
2016-05-17 12:00:00,11.71,11.74,11.57,11.59,2161176.0,10.7646,10.7921,10.6359,10.6543,2161176.0
2016-05-17 12:30:00,11.59,11.6,11.43,11.46,2523705.0,10.6543,10.6634,10.5072,10.5347,2523705.0
2016-05-17 13:00:00,11.46,11.65,11.43,11.63,2514891.0,10.5347,10.7094,10.5072,10.691,2514891.0
2016-05-17 13:30:00,11.62,11.65,11.52,11.52,2163510.0,10.6818,10.7094,10.5899,10.5899,2163510.0
2016-05-17 14:00:00,11.53,11.58,11.46,11.52,2779173.0,10.5991,10.6451,10.5347,10.5899,2779173.0
2016-05-17 14:30:00,11.52,11.53,11.42,11.44,2240130.0,10.5899,10.5991,10.498,10.5164,2240130.0
2016-05-17 15:00:00,11.44,11.58,11.41,11.47,2607741.0,10.5164,10.6451,10.4888,10.5439,2607741.0
2016-05-17 15:30:00,11.47,11.54,11.44,11.51,4828693.0,10.5439,10.6083,10.5164,10.5807,4828693.0
2016-05-18 09:30:00,11.23,11.28,10.98,11.22,6989328.0,10.3233,10.3693,10.0935,10.3141,6989328.0
2016-05-18 10:00:00,11.23,11.48,11.17,11.46,4881536.0,10.3233,10.5531,10.2682,10.5347,4881536.0
2016-05-18 10:30:00,11.46,11.46,11.11,11.13,3973693.0,10.5347,10.5347,10.213,10.2314,3973693.0
2016-05-18 11:00:00,11.13,11.25,11.05,11.17,2848385.0,10.2314,10.3417,10.1578,10.2682,2848385.0
2016-05-18 11:30:00,11.17,11.22,11.09,11.13,2144798.0,10.2682,10.3141,10.1946,10.2314,2144798.0
2016-05-18 12:00:00,11.12,11.15,11.05,11.07,1660443.0,10.2222,10.2498,10.1578,10.1762,1660443.0
2016-05-18 12:30:00,11.07,11.09,11.02,11.07,1421079.0,10.1762,10.1946,10.1303,10.1762,1421079.0
2016-05-18 13:00:00,11.08,11.11,10.99,11.0,1758766.0,10.1854,10.213,10.1027,10.1119,1758766.0
2016-05-18 13:30:00,11.0,11.17,10.99,11.15,1530149.0,10.1119,10.2682,10.1027,10.2498,1530149.0
2016-05-18 14:00:00,11.16,11.16,10.66,10.67,5869580.0,10.259,10.259,9.7993,9.8085,5869580.0
2016-05-18 14:30:00,10.67,10.78,10.54,10.64,5391396.0,9.8085,9.9096,9.689,9.781,5391396.0
2016-05-18 15:00:00,10.63,10.68,10.35,10.38,6714574.0,9.7718,9.8177,9.5144,9.5419,6714574.0
2016-05-18 15:30:00,10.38,10.54,10.37,10.54,6883432.0,9.5419,9.689,9.5328,9.689,6883432.0
2016-05-19 09:30:00,10.33,10.7,10.22,10.3,7947714.0,9.496,9.8361,9.3949,9.4684,7947714.0
2016-05-19 10:00:00,10.29,10.53,10.23,10.53,4103056.0,9.4592,9.6798,9.4041,9.6798,4103056.0
2016-05-19 10:30:00,10.53,10.65,10.44,10.5,4308627.0,9.6798,9.7901,9.5971,9.6523,4308627.0
2016-05-19 11:00:00,10.5,10.68,10.49,10.63,2982176.0,9.6523,9.8177,9.6431,9.7718,2982176.0
2016-05-19 11:30:00,10.63,10.77,10.56,10.74,2373007.0,9.7718,9.9005,9.7074,9.8729,2373007.0
2016-05-19 12:00:00,10.74,10.79,10.68,10.74,1947802.0,9.8729,9.9188,9.8177,9.8729,1947802.0
2016-05-19 12:30:00,10.74,10.76,10.62,10.63,1130985.0,9.8729,9.8913,9.7626,9.7718,1130985.0
2016-05-19 13:00:00,10.63,10.72,10.57,10.63,1582839.0,9.7718,9.8545,9.7166,9.7718,1582839.0
2016-05-19 13:30:00,10.63,10.78,10.63,10.76,1457300.0,9.7718,9.9096,9.7718,9.8913,1457300.0
2016-05-19 14:00:00,10.76,10.93,10.75,10.92,2741641.0,9.8913,10.0475,9.8821,10.0383,2741641.0
2016-05-19 14:30:00,10.93,10.96,10.84,10.87,2397810.0,10.0475,10.0751,9.9648,9.9924,2397810.0
2016-05-19 15:00:00,10.87,10.93,10.86,10.89,2350277.0,9.9924,10.0475,9.9832,10.0108,2350277.0
2016-05-19 15:30:00,10.88,11.02,10.87,10.98,8296193.0,10.0016,10.1303,9.9924,10.0935,8296193.0
2016-05-20 09:30:00,11.13,11.36,10.89,10.9,7855328.0,10.2314,10.4428,10.0108,10.02,7855328.0
2016-05-20 10:00:00,10.9,11.08,10.87,10.91,3885774.0,10.02,10.1854,9.9924,10.0292,3885774.0
2016-05-20 10:30:00,10.9,11.07,10.88,11.06,2648087.0,10.02,10.1762,10.0016,10.167,2648087.0
2016-05-20 11:00:00,11.06,11.13,10.96,10.96,2774155.0,10.167,10.2314,10.0751,10.0751,2774155.0
2016-05-20 11:30:00,10.96,10.99,10.88,10.93,2708260.0,10.0751,10.1027,10.0016,10.0475,2708260.0
2016-05-20 12:00:00,10.93,11.02,10.91,10.99,1596986.0,10.0475,10.1303,10.0292,10.1027,1596986.0
2016-05-20 12:30:00,10.99,11.0,10.94,10.97,1023956.0,10.1027,10.1119,10.0567,10.0843,1023956.0
2016-05-20 13:00:00,10.97,11.06,10.92,11.04,1394490.0,10.0843,10.167,10.0383,10.1487,1394490.0
2016-05-20 13:30:00,11.04,11.1,11.0,11.03,1489895.0,10.1487,10.2038,10.1119,10.1395,1489895.0
2016-05-20 14:00:00,11.03,11.11,11.0,11.1,2371261.0,10.1395,10.213,10.1119,10.2038,2371261.0
2016-05-20 14:30:00,11.1,11.11,11.02,11.05,1593743.0,10.2038,10.213,10.1303,10.1578,1593743.0
2016-05-20 15:00:00,11.04,11.08,11.02,11.04,2130736.0,10.1487,10.1854,10.1303,10.1487,2130736.0
2016-05-20 15:30:00,11.04,11.09,11.04,11.07,6900740.0,10.1487,10.1946,10.1487,10.1762,6900740.0
2016-05-23 09:30:00,10.8,11.1,10.72,11.05,6405102.0,9.928,10.2038,9.8545,10.1578,6405102.0
2016-05-23 10:00:00,11.05,11.13,10.93,11.03,3201556.0,10.1578,10.2314,10.0475,10.1395,3201556.0
2016-05-23 10:30:00,11.03,11.12,11.01,11.11,2197735.0,10.1395,10.2222,10.1211,10.213,2197735.0
2016-05-23 11:00:00,11.1,11.23,11.09,11.22,2589265.0,10.2038,10.3233,10.1946,10.3141,2589265.0
2016-05-23 11:30:00,11.23,11.23,11.06,11.09,1975610.0,10.3233,10.3233,10.167,10.1946,1975610.0
2016-05-23 12:00:00,11.08,11.21,11.08,11.2,1661194.0,10.1854,10.3049,10.1854,10.2957,1661194.0
2016-05-23 12:30:00,11.2,11.35,11.16,11.35,2611355.0,10.2957,10.4336,10.259,10.4336,2611355.0
2016-05-23 13:00:00,11.35,11.45,11.28,11.41,2831005.0,10.4336,10.5256,10.3693,10.4888,2831005.0
2016-05-23 13:30:00,11.4,11.45,11.32,11.33,1843333.0,10.4796,10.5256,10.406,10.4152,1843333.0
2016-05-23 14:00:00,11.34,11.42,11.31,11.4,1907118.0,10.4244,10.498,10.3969,10.4796,1907118.0
2016-05-23 14:30:00,11.39,11.45,11.39,11.41,2251610.0,10.4704,10.5256,10.4704,10.4888,2251610.0
2016-05-23 15:00:00,11.41,11.45,11.38,11.42,2413537.0,10.4888,10.5256,10.4612,10.498,2413537.0
2016-05-23 15:30:00,11.42,11.45,11.37,11.39,5659787.0,10.498,10.5256,10.452,10.4704,5659787.0
2016-05-24 09:30:00,11.41,11.45,11.14,11.24,6239059.0,10.4888,10.5256,10.2406,10.3325,6239059.0
2016-05-24 10:00:00,11.23,11.4,11.2,11.39,3766790.0,10.3233,10.4796,10.2957,10.4704,3766790.0
2016-05-24 10:30:00,11.39,11.44,11.31,11.43,2739546.0,10.4704,10.5164,10.3969,10.5072,2739546.0
2016-05-24 11:00:00,11.43,11.51,11.4,11.48,2717511.0,10.5072,10.5807,10.4796,10.5531,2717511.0
2016-05-24 11:30:00,11.48,11.5,11.38,11.39,2215612.0,10.5531,10.5715,10.4612,10.4704,2215612.0
2016-05-24 12:00:00,11.4,11.43,11.29,11.3,1698213.0,10.4796,10.5072,10.3785,10.3877,1698213.0
2016-05-24 12:30:00,11.3,11.35,11.28,11.34,2069829.0,10.3877,10.4336,10.3693,10.4244,2069829.0
2016-05-24 13:00:00,11.34,11.41,11.26,11.28,1925654.0,10.4244,10.4888,10.3509,10.3693,1925654.0
2016-05-24 13:30:00,11.29,11.33,11.27,11.28,1092863.0,10.3785,10.4152,10.3601,10.3693,1092863.0
2016-05-24 14:00:00,11.29,11.29,11.14,11.15,2018972.0,10.3785,10.3785,10.2406,10.2498,2018972.0
2016-05-24 14:30:00,11.16,11.19,11.08,11.08,1972836.0,10.259,10.2865,10.1854,10.1854,1972836.0
2016-05-24 15:00:00,11.08,11.18,11.03,11.16,2222316.0,10.1854,10.2774,10.1395,10.259,2222316.0
2016-05-24 15:30:00,11.16,11.19,11.1,11.1,3896455.0,10.259,10.2865,10.2038,10.2038,3896455.0
2016-05-25 09:30:00,11.39,11.43,11.11,11.34,6499320.0,10.4704,10.5072,10.213,10.4244,6499320.0
2016-05-25 10:00:00,11.35,11.46,11.31,11.35,4263347.0,10.4336,10.5347,10.3969,10.4336,4263347.0
2016-05-25 10:30:00,11.34,11.42,11.2,11.37,3347729.0,10.4244,10.498,10.2957,10.452,3347729.0
2016-05-25 11:00:00,11.37,11.52,11.35,11.45,4169086.0,10.452,10.5899,10.4336,10.5256,4169086.0
2016-05-25 11:30:00,11.44,11.47,11.4,11.43,1413699.0,10.5164,10.5439,10.4796,10.5072,1413699.0
2016-05-25 12:00:00,11.43,11.59,11.41,11.58,2464523.0,10.5072,10.6543,10.4888,10.6451,2464523.0
2016-05-25 12:30:00,11.58,11.73,11.57,11.71,3157798.0,10.6451,10.7829,10.6359,10.7646,3157798.0
2016-05-25 13:00:00,11.72,11.73,11.64,11.69,1999758.0,10.7738,10.7829,10.7002,10.7462,1999758.0
2016-05-25 13:30:00,11.7,11.72,11.64,11.68,1603142.0,10.7554,10.7738,10.7002,10.737,1603142.0
2016-05-25 14:00:00,11.68,11.68,11.62,11.65,1720140.0,10.737,10.737,10.6818,10.7094,1720140.0
2016-05-25 14:30:00,11.66,11.71,11.64,11.69,2113610.0,10.7186,10.7646,10.7002,10.7462,2113610.0
2016-05-25 15:00:00,11.7,11.73,11.66,11.73,1705581.0,10.7554,10.7829,10.7186,10.7829,1705581.0
2016-05-25 15:30:00,11.73,11.73,11.64,11.65,5353455.0,10.7829,10.7829,10.7002,10.7094,5353455.0
2016-05-26 09:30:00,11.91,12.04,11.55,11.57,6742715.0,10.9484,11.0679,10.6175,10.6359,6742715.0
2016-05-26 10:00:00,11.58,11.71,11.57,11.68,3008123.0,10.6451,10.7646,10.6359,10.737,3008123.0
2016-05-26 10:30:00,11.67,11.7,11.37,11.37,3365722.0,10.7278,10.7554,10.452,10.452,3365722.0
2016-05-26 11:00:00,11.37,11.5,11.33,11.46,2301725.0,10.452,10.5715,10.4152,10.5347,2301725.0
2016-05-26 11:30:00,11.46,11.46,11.33,11.41,1619077.0,10.5347,10.5347,10.4152,10.4888,1619077.0
2016-05-26 12:00:00,11.41,11.46,11.31,11.45,1808394.0,10.4888,10.5347,10.3969,10.5256,1808394.0
2016-05-26 12:30:00,11.45,11.51,11.38,11.47,1246931.0,10.5256,10.5807,10.4612,10.5439,1246931.0
2016-05-26 13:00:00,11.48,11.51,11.35,11.37,1242171.0,10.5531,10.5807,10.4336,10.452,1242171.0
2016-05-26 13:30:00,11.37,11.38,11.28,11.34,1535451.0,10.452,10.4612,10.3693,10.4244,1535451.0
2016-05-26 14:00:00,11.35,11.4,11.32,11.34,941532.0,10.4336,10.4796,10.406,10.4244,941532.0
2016-05-26 14:30:00,11.34,11.39,11.32,11.34,913769.0,10.4244,10.4704,10.406,10.4244,913769.0
2016-05-26 15:00:00,11.33,11.42,11.32,11.39,1368948.0,10.4152,10.498,10.406,10.4704,1368948.0
2016-05-26 15:30:00,11.4,11.41,11.34,11.35,2976017.0,10.4796,10.4888,10.4244,10.4336,2976017.0
2016-05-27 09:30:00,11.35,11.42,11.13,11.21,3667850.0,10.4336,10.498,10.2314,10.3049,3667850.0
2016-05-27 10:00:00,11.2,11.27,11.12,11.2,2581457.0,10.2957,10.3601,10.2222,10.2957,2581457.0
2016-05-27 10:30:00,11.2,11.23,11.06,11.12,2237327.0,10.2957,10.3233,10.167,10.2222,2237327.0
2016-05-27 11:00:00,11.12,11.13,10.96,11.1,2484586.0,10.2222,10.2314,10.0751,10.2038,2484586.0
2016-05-27 11:30:00,11.09,11.24,11.08,11.16,2574266.0,10.1946,10.3325,10.1854,10.259,2574266.0
2016-05-27 12:00:00,11.16,11.25,11.1,11.24,1622265.0,10.259,10.3417,10.2038,10.3325,1622265.0
2016-05-27 12:30:00,11.24,11.26,11.21,11.21,876654.0,10.3325,10.3509,10.3049,10.3049,876654.0
2016-05-27 13:00:00,11.21,11.25,11.12,11.25,1409148.0,10.3049,10.3417,10.2222,10.3417,1409148.0
2016-05-27 13:30:00,11.25,11.26,11.11,11.16,1955517.0,10.3417,10.3509,10.213,10.259,1955517.0
2016-05-27 14:00:00,11.15,11.2,11.1,11.16,1722272.0,10.2498,10.2957,10.2038,10.259,1722272.0
2016-05-27 14:30:00,11.15,11.17,11.06,11.09,1592727.0,10.2498,10.2682,10.167,10.1946,1592727.0
2016-05-27 15:00:00,11.1,11.15,11.07,11.14,1555208.0,10.2038,10.2498,10.1762,10.2406,1555208.0
2016-05-27 15:30:00,11.14,11.17,11.12,11.14,2482362.0,10.2406,10.2682,10.2222,10.2406,2482362.0
2016-05-31 09:30:00,11.06,11.51,11.03,11.29,5305067.0,10.167,10.5807,10.1395,10.3785,5305067.0
2016-05-31 10:00:00,11.29,11.41,11.29,11.4,3401128.0,10.3785,10.4888,10.3785,10.4796,3401128.0
2016-05-31 10:30:00,11.4,11.44,11.3,11.34,1948349.0,10.4796,10.5164,10.3877,10.4244,1948349.0
2016-05-31 11:00:00,11.34,11.36,11.22,11.23,2150752.0,10.4244,10.4428,10.3141,10.3233,2150752.0
2016-05-31 11:30:00,11.23,11.31,11.14,11.29,1755121.0,10.3233,10.3969,10.2406,10.3785,1755121.0
2016-05-31 12:00:00,11.29,11.36,11.23,11.36,1765111.0,10.3785,10.4428,10.3233,10.4428,1765111.0
2016-05-31 12:30:00,11.36,11.39,11.32,11.34,1285091.0,10.4428,10.4704,10.406,10.4244,1285091.0
2016-05-31 13:00:00,11.34,11.37,11.29,11.33,1031696.0,10.4244,10.452,10.3785,10.4152,1031696.0
2016-05-31 13:30:00,11.33,11.34,11.3,11.33,761763.0,10.4152,10.4244,10.3877,10.4152,761763.0
2016-05-31 14:00:00,11.33,11.33,11.09,11.12,2485203.0,10.4152,10.4152,10.1946,10.2222,2485203.0
2016-05-31 14:30:00,11.12,11.16,11.1,11.12,1591062.0,10.2222,10.259,10.2038,10.2222,1591062.0
2016-05-31 15:00:00,11.12,11.15,11.06,11.11,1751836.0,10.2222,10.2498,10.167,10.213,1751836.0
2016-05-31 15:30:00,11.1,11.19,11.08,11.08,4953381.0,10.2038,10.2865,10.1854,10.1854,4953381.0
2016-06-01 09:30:00,10.8,10.87,10.31,10.42,7889283.0,9.928,9.9924,9.4776,9.5787,7889283.0
2016-06-01 10:00:00,10.42,10.45,10.27,10.43,4634610.0,9.5787,9.6063,9.4408,9.5879,4634610.0
2016-06-01 10:30:00,10.43,10.45,10.31,10.32,2808735.0,9.5879,9.6063,9.4776,9.4868,2808735.0
2016-06-01 11:00:00,10.33,10.57,10.32,10.42,4676770.0,9.496,9.7166,9.4868,9.5787,4676770.0
2016-06-01 11:30:00,10.42,10.56,10.41,10.49,2667962.0,9.5787,9.7074,9.5695,9.6431,2667962.0
2016-06-01 12:00:00,10.49,10.55,10.46,10.52,1607322.0,9.6431,9.6982,9.6155,9.6706,1607322.0
2016-06-01 12:30:00,10.52,10.53,10.47,10.5,1336529.0,9.6706,9.6798,9.6247,9.6523,1336529.0
2016-06-01 13:00:00,10.5,10.53,10.47,10.51,1557496.0,9.6523,9.6798,9.6247,9.6614,1557496.0
2016-06-01 13:30:00,10.51,10.52,10.45,10.49,2137690.0,9.6614,9.6706,9.6063,9.6431,2137690.0
2016-06-01 14:00:00,10.5,10.56,10.44,10.55,1897980.0,9.6523,9.7074,9.5971,9.6982,1897980.0
2016-06-01 14:30:00,10.55,10.62,10.53,10.55,2223960.0,9.6982,9.7626,9.6798,9.6982,2223960.0
2016-06-01 15:00:00,10.55,10.59,10.55,10.59,1640722.0,9.6982,9.735,9.6982,9.735,1640722.0
2016-06-01 15:30:00,10.59,10.62,10.53,10.6,6614829.0,9.735,9.7626,9.6798,9.7442,6614829.0
2016-06-02 09:30:00,10.49,10.54,10.35,10.44,3931932.0,9.6431,9.689,9.5144,9.5971,3931932.0
2016-06-02 10:00:00,10.43,10.52,10.36,10.41,2479370.0,9.5879,9.6706,9.5236,9.5695,2479370.0
2016-06-02 10:30:00,10.41,10.44,10.35,10.42,2293457.0,9.5695,9.5971,9.5144,9.5787,2293457.0
2016-06-02 11:00:00,10.42,10.55,10.41,10.51,2696619.0,9.5787,9.6982,9.5695,9.6614,2696619.0
2016-06-02 11:30:00,10.51,10.66,10.5,10.66,2862119.0,9.6614,9.7993,9.6523,9.7993,2862119.0
2016-06-02 12:00:00,10.66,10.7,10.63,10.66,1821442.0,9.7993,9.8361,9.7718,9.7993,1821442.0
2016-06-02 12:30:00,10.66,10.69,10.64,10.67,853190.0,9.7993,9.8269,9.781,9.8085,853190.0
2016-06-02 13:00:00,10.66,10.7,10.65,10.66,1044338.0,9.7993,9.8361,9.7901,9.7993,1044338.0
2016-06-02 13:30:00,10.66,10.7,10.57,10.58,1321750.0,9.7993,9.8361,9.7166,9.7258,1321750.0
2016-06-02 14:00:00,10.58,10.64,10.56,10.56,1248915.0,9.7258,9.781,9.7074,9.7074,1248915.0
2016-06-02 14:30:00,10.57,10.63,10.56,10.59,978728.0,9.7166,9.7718,9.7074,9.735,978728.0
2016-06-02 15:00:00,10.59,10.7,10.58,10.7,1994827.0,9.735,9.8361,9.7258,9.8361,1994827.0
2016-06-02 15:30:00,10.7,10.71,10.64,10.66,4237537.0,9.8361,9.8453,9.781,9.7993,4237537.0
2016-06-03 09:30:00,11.0,11.28,10.99,11.24,8013496.0,10.1119,10.3693,10.1027,10.3325,8013496.0
2016-06-03 10:00:00,11.23,11.27,10.95,10.98,4575661.0,10.3233,10.3601,10.0659,10.0935,4575661.0
2016-06-03 10:30:00,10.99,11.0,10.91,10.95,2877939.0,10.1027,10.1119,10.0292,10.0659,2877939.0
2016-06-03 11:00:00,10.96,11.07,10.93,11.0,1944384.0,10.0751,10.1762,10.0475,10.1119,1944384.0
2016-06-03 11:30:00,11.0,11.02,10.94,10.99,1578715.0,10.1119,10.1303,10.0567,10.1027,1578715.0
2016-06-03 12:00:00,10.99,11.08,10.98,11.04,1409856.0,10.1027,10.1854,10.0935,10.1487,1409856.0
2016-06-03 12:30:00,11.04,11.06,10.96,10.97,1130921.0,10.1487,10.167,10.0751,10.0843,1130921.0
2016-06-03 13:00:00,10.97,11.03,10.93,11.02,1459228.0,10.0843,10.1395,10.0475,10.1303,1459228.0
2016-06-03 13:30:00,11.02,11.12,10.99,11.08,1431189.0,10.1303,10.2222,10.1027,10.1854,1431189.0
2016-06-03 14:00:00,11.08,11.11,11.05,11.1,1106541.0,10.1854,10.213,10.1578,10.2038,1106541.0
2016-06-03 14:30:00,11.1,11.16,11.08,11.13,1557700.0,10.2038,10.259,10.1854,10.2314,1557700.0
2016-06-03 15:00:00,11.13,11.14,11.06,11.12,1303716.0,10.2314,10.2406,10.167,10.2222,1303716.0
2016-06-03 15:30:00,11.12,11.12,11.08,11.1,4393297.0,10.2222,10.2222,10.1854,10.2038,4393297.0
2016-06-06 09:30:00,11.38,11.55,11.37,11.53,6757898.0,10.4612,10.6175,10.452,10.5991,6757898.0
2016-06-06 10:00:00,11.54,11.62,11.5,11.61,4119664.0,10.6083,10.6818,10.5715,10.6726,4119664.0
2016-06-06 10:30:00,11.62,11.64,11.52,11.57,3371468.0,10.6818,10.7002,10.5899,10.6359,3371468.0
2016-06-06 11:00:00,11.56,11.67,11.54,11.65,3517385.0,10.6267,10.7278,10.6083,10.7094,3517385.0
2016-06-06 11:30:00,11.64,11.68,11.55,11.55,2194095.0,10.7002,10.737,10.6175,10.6175,2194095.0
2016-06-06 12:00:00,11.55,11.61,11.53,11.58,1673460.0,10.6175,10.6726,10.5991,10.6451,1673460.0
2016-06-06 12:30:00,11.58,11.6,11.47,11.53,2306597.0,10.6451,10.6634,10.5439,10.5991,2306597.0
2016-06-06 13:00:00,11.54,11.61,11.53,11.59,1292646.0,10.6083,10.6726,10.5991,10.6543,1292646.0
2016-06-06 13:30:00,11.59,11.64,11.57,11.6,1033192.0,10.6543,10.7002,10.6359,10.6634,1033192.0
2016-06-06 14:00:00,11.6,11.66,11.59,11.66,1952893.0,10.6634,10.7186,10.6543,10.7186,1952893.0
2016-06-06 14:30:00,11.66,11.66,11.59,11.64,1801686.0,10.7186,10.7186,10.6543,10.7002,1801686.0
2016-06-06 15:00:00,11.65,11.66,11.62,11.63,2437109.0,10.7094,10.7186,10.6818,10.691,2437109.0
2016-06-06 15:30:00,11.63,11.66,11.61,11.66,9098102.0,10.691,10.7186,10.6726,10.7186,9098102.0
2016-06-07 09:30:00,11.32,11.47,11.25,11.34,5241117.0,10.406,10.5439,10.3417,10.4244,5241117.0
2016-06-07 10:00:00,11.33,11.43,11.19,11.41,3961100.0,10.4152,10.5072,10.2865,10.4888,3961100.0
2016-06-07 10:30:00,11.41,11.42,11.3,11.33,2028324.0,10.4888,10.498,10.3877,10.4152,2028324.0
2016-06-07 11:00:00,11.33,11.34,11.2,11.26,1948197.0,10.4152,10.4244,10.2957,10.3509,1948197.0
2016-06-07 11:30:00,11.26,11.3,11.17,11.19,2310684.0,10.3509,10.3877,10.2682,10.2865,2310684.0
2016-06-07 12:00:00,11.18,11.27,11.18,11.26,1390513.0,10.2774,10.3601,10.2774,10.3509,1390513.0
2016-06-07 12:30:00,11.26,11.28,11.23,11.27,1061283.0,10.3509,10.3693,10.3233,10.3601,1061283.0
2016-06-07 13:00:00,11.26,11.3,11.25,11.28,1079815.0,10.3509,10.3877,10.3417,10.3693,1079815.0
2016-06-07 13:30:00,11.28,11.3,11.2,11.24,1593503.0,10.3693,10.3877,10.2957,10.3325,1593503.0
2016-06-07 14:00:00,11.24,11.33,11.19,11.32,1697206.0,10.3325,10.4152,10.2865,10.406,1697206.0
2016-06-07 14:30:00,11.32,11.33,11.21,11.23,1356530.0,10.406,10.4152,10.3049,10.3233,1356530.0
2016-06-07 15:00:00,11.23,11.24,11.21,11.22,1303816.0,10.3233,10.3325,10.3049,10.3141,1303816.0
2016-06-07 15:30:00,11.21,11.25,11.18,11.23,4668449.0,10.3049,10.3417,10.2774,10.3233,4668449.0
2016-06-08 09:30:00,11.64,11.92,11.57,11.88,8983494.0,10.7002,10.9576,10.6359,10.9208,8983494.0
2016-06-08 10:00:00,11.89,11.91,11.74,11.78,3966738.0,10.93,10.9484,10.7921,10.8289,3966738.0
2016-06-08 10:30:00,11.77,11.88,11.68,11.77,3875924.0,10.8197,10.9208,10.737,10.8197,3875924.0
2016-06-08 11:00:00,11.77,11.79,11.59,11.64,2961832.0,10.8197,10.8381,10.6543,10.7002,2961832.0
2016-06-08 11:30:00,11.64,11.74,11.64,11.71,2049032.0,10.7002,10.7921,10.7002,10.7646,2049032.0
2016-06-08 12:00:00,11.71,11.74,11.62,11.64,1422370.0,10.7646,10.7921,10.6818,10.7002,1422370.0
2016-06-08 12:30:00,11.63,11.68,11.61,11.65,937285.0,10.691,10.737,10.6726,10.7094,937285.0
2016-06-08 13:00:00,11.65,11.68,11.6,11.6,1083604.0,10.7094,10.737,10.6634,10.6634,1083604.0
2016-06-08 13:30:00,11.6,11.68,11.58,11.65,1164392.0,10.6634,10.737,10.6451,10.7094,1164392.0
2016-06-08 14:00:00,11.66,11.68,11.61,11.67,1406796.0,10.7186,10.737,10.6726,10.7278,1406796.0
2016-06-08 14:30:00,11.67,11.72,11.63,11.65,1698523.0,10.7278,10.7738,10.691,10.7094,1698523.0
2016-06-08 15:00:00,11.65,11.65,11.6,11.61,1045029.0,10.7094,10.7094,10.6634,10.6726,1045029.0
2016-06-08 15:30:00,11.6,11.63,11.56,11.59,4149502.0,10.6634,10.691,10.6267,10.6543,4149502.0
2016-06-09 09:30:00,11.21,11.21,10.95,11.0,8738033.0,10.3049,10.3049,10.0659,10.1119,8738033.0
2016-06-09 10:00:00,11.0,11.02,10.82,10.86,5635652.0,10.1119,10.1303,9.9464,9.9832,5635652.0
2016-06-09 10:30:00,10.86,10.92,10.78,10.79,4839662.0,9.9832,10.0383,9.9096,9.9188,4839662.0
2016-06-09 11:00:00,10.79,10.88,10.79,10.84,3790905.0,9.9188,10.0016,9.9188,9.9648,3790905.0
2016-06-09 11:30:00,10.84,10.89,10.79,10.79,2779365.0,9.9648,10.0108,9.9188,9.9188,2779365.0
2016-06-09 12:00:00,10.8,10.87,10.78,10.86,2253070.0,9.928,9.9924,9.9096,9.9832,2253070.0
2016-06-09 12:30:00,10.86,10.87,10.79,10.82,1775910.0,9.9832,9.9924,9.9188,9.9464,1775910.0
2016-06-09 13:00:00,10.82,10.88,10.8,10.88,1534491.0,9.9464,10.0016,9.928,10.0016,1534491.0
2016-06-09 13:30:00,10.87,10.9,10.81,10.86,1764639.0,9.9924,10.02,9.9372,9.9832,1764639.0
2016-06-09 14:00:00,10.86,10.9,10.84,10.86,1830858.0,9.9832,10.02,9.9648,9.9832,1830858.0
2016-06-09 14:30:00,10.87,10.92,10.86,10.87,1795391.0,9.9924,10.0383,9.9832,9.9924,1795391.0
2016-06-09 15:00:00,10.87,10.89,10.81,10.82,2266756.0,9.9924,10.0108,9.9372,9.9464,2266756.0
2016-06-09 15:30:00,10.83,10.91,10.81,10.91,8027796.0,9.9556,10.0292,9.9372,10.0292,8027796.0
2016-06-10 09:30:00,10.53,10.68,10.48,10.56,6233392.0,9.6798,9.8177,9.6339,9.7074,6233392.0
2016-06-10 10:00:00,10.56,10.65,10.52,10.58,2867473.0,9.7074,9.7901,9.6706,9.7258,2867473.0
2016-06-10 10:30:00,10.58,10.59,10.47,10.52,3469372.0,9.7258,9.735,9.6247,9.6706,3469372.0
2016-06-10 11:00:00,10.51,10.56,10.44,10.46,3605930.0,9.6614,9.7074,9.5971,9.6155,3605930.0
2016-06-10 11:30:00,10.46,10.51,10.43,10.49,1718070.0,9.6155,9.6614,9.5879,9.6431,1718070.0
2016-06-10 12:00:00,10.48,10.53,10.45,10.51,1581579.0,9.6339,9.6798,9.6063,9.6614,1581579.0
2016-06-10 12:30:00,10.5,10.53,10.44,10.47,1475623.0,9.6523,9.6798,9.5971,9.6247,1475623.0
2016-06-10 13:00:00,10.46,10.47,10.4,10.41,1374411.0,9.6155,9.6247,9.5603,9.5695,1374411.0
2016-06-10 13:30:00,10.41,10.42,10.3,10.31,2816683.0,9.5695,9.5787,9.4684,9.4776,2816683.0
2016-06-10 14:00:00,10.31,10.34,10.26,10.33,2089286.0,9.4776,9.5052,9.4316,9.496,2089286.0
2016-06-10 14:30:00,10.33,10.35,10.29,10.31,1410106.0,9.496,9.5144,9.4592,9.4776,1410106.0
2016-06-10 15:00:00,10.3,10.34,10.28,10.32,1976663.0,9.4684,9.5052,9.45,9.4868,1976663.0
2016-06-10 15:30:00,10.32,10.38,10.31,10.37,5883012.0,9.4868,9.5419,9.4776,9.5328,5883012.0
2016-06-13 09:30:00,10.24,10.59,10.24,10.55,5683917.0,9.4132,9.735,9.4132,9.6982,5683917.0
2016-06-13 10:00:00,10.55,10.66,10.49,10.66,2741281.0,9.6982,9.7993,9.6431,9.7993,2741281.0
2016-06-13 10:30:00,10.66,10.71,10.61,10.61,2434050.0,9.7993,9.8453,9.7534,9.7534,2434050.0
2016-06-13 11:00:00,10.61,10.62,10.49,10.59,1659605.0,9.7534,9.7626,9.6431,9.735,1659605.0
2016-06-13 11:30:00,10.59,10.6,10.5,10.53,1130338.0,9.735,9.7442,9.6523,9.6798,1130338.0
2016-06-13 12:00:00,10.53,10.55,10.46,10.53,1105322.0,9.6798,9.6982,9.6155,9.6798,1105322.0
2016-06-13 12:30:00,10.53,10.56,10.47,10.52,833686.0,9.6798,9.7074,9.6247,9.6706,833686.0
2016-06-13 13:00:00,10.52,10.54,10.47,10.52,911459.0,9.6706,9.689,9.6247,9.6706,911459.0
2016-06-13 13:30:00,10.51,10.53,10.41,10.44,1527134.0,9.6614,9.6798,9.5695,9.5971,1527134.0
2016-06-13 14:00:00,10.45,10.46,10.39,10.42,1192000.0,9.6063,9.6155,9.5511,9.5787,1192000.0
2016-06-13 14:30:00,10.42,10.49,10.41,10.44,921982.0,9.5787,9.6431,9.5695,9.5971,921982.0
2016-06-13 15:00:00,10.44,10.45,10.4,10.44,1274364.0,9.5971,9.6063,9.5603,9.5971,1274364.0
2016-06-13 15:30:00,10.44,10.47,10.4,10.41,2731901.0,9.5971,9.6247,9.5603,9.5695,2731901.0
2016-06-14 09:30:00,10.3,10.45,10.23,10.32,4224366.0,9.4684,9.6063,9.4041,9.4868,4224366.0
2016-06-14 10:00:00,10.32,10.34,10.16,10.18,2748079.0,9.4868,9.5052,9.3397,9.3581,2748079.0
2016-06-14 10:30:00,10.19,10.26,10.03,10.05,2616980.0,9.3673,9.4316,9.2202,9.2386,2616980.0
2016-06-14 11:00:00,10.06,10.07,9.82,9.86,4452934.0,9.2478,9.257,9.0272,9.0639,4452934.0
2016-06-14 11:30:00,9.87,10.02,9.85,9.87,2898710.0,9.0731,9.211,9.0547,9.0731,2898710.0
2016-06-14 12:00:00,9.87,9.96,9.83,9.96,1740254.0,9.0731,9.1559,9.0363,9.1559,1740254.0
2016-06-14 12:30:00,9.96,10.08,9.91,10.03,2243440.0,9.1559,9.2662,9.1099,9.2202,2243440.0
2016-06-14 13:00:00,10.04,10.09,9.99,10.05,1057815.0,9.2294,9.2754,9.1834,9.2386,1057815.0
2016-06-14 13:30:00,10.05,10.12,10.02,10.04,820188.0,9.2386,9.3029,9.211,9.2294,820188.0
2016-06-14 14:00:00,10.03,10.06,10.0,10.05,970777.0,9.2202,9.2478,9.1926,9.2386,970777.0
2016-06-14 14:30:00,10.05,10.09,10.02,10.07,1695573.0,9.2386,9.2754,9.211,9.257,1695573.0
2016-06-14 15:00:00,10.07,10.12,10.03,10.1,1269316.0,9.257,9.3029,9.2202,9.2845,1269316.0
2016-06-14 15:30:00,10.1,10.24,10.09,10.21,4008254.0,9.2845,9.4132,9.2754,9.3857,4008254.0
2016-06-15 09:30:00,10.64,10.85,10.6,10.84,8337025.0,9.781,9.974,9.7442,9.9648,8337025.0
2016-06-15 10:00:00,10.84,11.04,10.82,10.93,7464336.0,9.9648,10.1487,9.9464,10.0475,7464336.0
2016-06-15 10:30:00,10.94,11.11,10.94,11.03,6348833.0,10.0567,10.213,10.0567,10.1395,6348833.0
2016-06-15 11:00:00,11.04,11.29,11.02,11.18,6089185.0,10.1487,10.3785,10.1303,10.2774,6089185.0
2016-06-15 11:30:00,11.18,11.28,11.09,11.24,3847214.0,10.2774,10.3693,10.1946,10.3325,3847214.0
2016-06-15 12:00:00,11.24,11.27,11.18,11.21,2823858.0,10.3325,10.3601,10.2774,10.3049,2823858.0
2016-06-15 12:30:00,11.2,11.25,11.18,11.2,1699585.0,10.2957,10.3417,10.2774,10.2957,1699585.0
2016-06-15 13:00:00,11.21,11.23,11.1,11.12,2358332.0,10.3049,10.3233,10.2038,10.2222,2358332.0
2016-06-15 13:30:00,11.12,11.22,11.12,11.17,1865330.0,10.2222,10.3141,10.2222,10.2682,1865330.0
2016-06-15 14:00:00,11.18,11.3,11.1,11.13,6086465.0,10.2774,10.3877,10.2038,10.2314,6086465.0
2016-06-15 14:30:00,11.13,11.22,11.1,11.15,3384414.0,10.2314,10.3141,10.2038,10.2498,3384414.0
2016-06-15 15:00:00,11.14,11.16,11.04,11.13,3150404.0,10.2406,10.259,10.1487,10.2314,3150404.0
2016-06-15 15:30:00,11.13,11.14,10.94,11.0,6372776.0,10.2314,10.2406,10.0567,10.1119,6372776.0
2016-06-16 09:30:00,10.81,10.82,10.53,10.58,6240288.0,9.9372,9.9464,9.6798,9.7258,6240288.0
2016-06-16 10:00:00,10.57,10.58,10.39,10.46,4921978.0,9.7166,9.7258,9.5511,9.6155,4921978.0
2016-06-16 10:30:00,10.46,10.47,10.32,10.44,3055625.0,9.6155,9.6247,9.4868,9.5971,3055625.0
2016-06-16 11:00:00,10.45,10.65,10.43,10.62,2634730.0,9.6063,9.7901,9.5879,9.7626,2634730.0
2016-06-16 11:30:00,10.62,10.65,10.5,10.5,1839716.0,9.7626,9.7901,9.6523,9.6523,1839716.0
2016-06-16 12:00:00,10.5,10.63,10.48,10.59,1609483.0,9.6523,9.7718,9.6339,9.735,1609483.0
2016-06-16 12:30:00,10.6,10.62,10.54,10.56,2235706.0,9.7442,9.7626,9.689,9.7074,2235706.0
2016-06-16 13:00:00,10.57,10.61,10.51,10.54,1591663.0,9.7166,9.7534,9.6614,9.689,1591663.0
2016-06-16 13:30:00,10.54,10.58,10.46,10.48,1491790.0,9.689,9.7258,9.6155,9.6339,1491790.0
2016-06-16 14:00:00,10.49,10.68,10.47,10.61,3121975.0,9.6431,9.8177,9.6247,9.7534,3121975.0
2016-06-16 14:30:00,10.61,10.71,10.6,10.64,1839586.0,9.7534,9.8453,9.7442,9.781,1839586.0
2016-06-16 15:00:00,10.64,10.69,10.63,10.68,1404902.0,9.781,9.8269,9.7718,9.8177,1404902.0
2016-06-16 15:30:00,10.68,10.8,10.67,10.78,5726005.0,9.8177,9.928,9.8085,9.9096,5726005.0
2016-06-17 09:30:00,11.03,11.39,10.98,11.33,8206188.0,10.1395,10.4704,10.0935,10.4152,8206188.0
2016-06-17 10:00:00,11.33,11.4,11.21,11.22,3793139.0,10.4152,10.4796,10.3049,10.3141,3793139.0
2016-06-17 10:30:00,11.22,11.38,11.19,11.29,3933505.0,10.3141,10.4612,10.2865,10.3785,3933505.0
2016-06-17 11:00:00,11.28,11.29,11.14,11.15,3057968.0,10.3693,10.3785,10.2406,10.2498,3057968.0
2016-06-17 11:30:00,11.15,11.23,11.12,11.18,1722819.0,10.2498,10.3233,10.2222,10.2774,1722819.0
2016-06-17 12:00:00,11.18,11.23,11.16,11.2,888429.0,10.2774,10.3233,10.259,10.2957,888429.0
2016-06-17 12:30:00,11.19,11.22,11.15,11.18,922515.0,10.2865,10.3141,10.2498,10.2774,922515.0
2016-06-17 13:00:00,11.17,11.18,11.03,11.12,2102218.0,10.2682,10.2774,10.1395,10.2222,2102218.0
2016-06-17 13:30:00,11.12,11.2,11.11,11.16,1463567.0,10.2222,10.2957,10.213,10.259,1463567.0
2016-06-17 14:00:00,11.16,11.22,11.15,11.2,1313651.0,10.259,10.3141,10.2498,10.2957,1313651.0
2016-06-17 14:30:00,11.2,11.22,11.13,11.14,1063669.0,10.2957,10.3141,10.2314,10.2406,1063669.0
2016-06-17 15:00:00,11.14,11.17,11.12,11.17,1273443.0,10.2406,10.2682,10.2222,10.2682,1273443.0
2016-06-17 15:30:00,11.17,11.19,11.08,11.14,5776995.0,10.2682,10.2865,10.1854,10.2406,5776995.0
2016-06-20 09:30:00,11.47,11.88,11.42,11.78,8622465.0,10.5439,10.9208,10.498,10.8289,8622465.0
2016-06-20 10:00:00,11.79,11.91,11.76,11.81,4857699.0,10.8381,10.9484,10.8105,10.8565,4857699.0
2016-06-20 10:30:00,11.81,11.9,11.76,11.87,2745230.0,10.8565,10.9392,10.8105,10.9116,2745230.0
2016-06-20 11:00:00,11.87,11.89,11.81,11.83,2849298.0,10.9116,10.93,10.8565,10.8749,2849298.0
2016-06-20 11:30:00,11.83,11.85,11.77,11.81,2053034.0,10.8749,10.8933,10.8197,10.8565,2053034.0
2016-06-20 12:00:00,11.81,11.85,11.78,11.82,1528123.0,10.8565,10.8933,10.8289,10.8657,1528123.0
2016-06-20 12:30:00,11.83,11.85,11.75,11.76,1907346.0,10.8749,10.8933,10.8013,10.8105,1907346.0
2016-06-20 13:00:00,11.75,11.79,11.72,11.74,2001100.0,10.8013,10.8381,10.7738,10.7921,2001100.0
2016-06-20 13:30:00,11.74,11.76,11.68,11.73,1491776.0,10.7921,10.8105,10.737,10.7829,1491776.0
2016-06-20 14:00:00,11.73,11.74,11.66,11.71,1447482.0,10.7829,10.7921,10.7186,10.7646,1447482.0
2016-06-20 14:30:00,11.71,11.73,11.66,11.71,1252780.0,10.7646,10.7829,10.7186,10.7646,1252780.0
2016-06-20 15:00:00,11.71,11.72,11.62,11.62,1466431.0,10.7646,10.7738,10.6818,10.6818,1466431.0
2016-06-20 15:30:00,11.62,11.64,11.55,11.55,4749415.0,10.6818,10.7002,10.6175,10.6175,4749415.0
2016-06-21 09:30:00,11.48,11.54,11.33,11.38,4651770.0,10.5531,10.6083,10.4152,10.4612,4651770.0
2016-06-21 10:00:00,11.37,11.4,11.25,11.33,3057692.0,10.452,10.4796,10.3417,10.4152,3057692.0
2016-06-21 10:30:00,11.33,11.37,11.26,11.31,1854518.0,10.4152,10.452,10.3509,10.3969,1854518.0
2016-06-21 11:00:00,11.32,11.58,11.32,11.56,2763599.0,10.406,10.6451,10.406,10.6267,2763599.0
2016-06-21 11:30:00,11.55,11.56,11.47,11.54,1962713.0,10.6175,10.6267,10.5439,10.6083,1962713.0
2016-06-21 12:00:00,11.54,11.59,11.52,11.57,1095314.0,10.6083,10.6543,10.5899,10.6359,1095314.0
2016-06-21 12:30:00,11.57,11.58,11.5,11.5,1177906.0,10.6359,10.6451,10.5715,10.5715,1177906.0
2016-06-21 13:00:00,11.51,11.55,11.48,11.5,1937174.0,10.5807,10.6175,10.5531,10.5715,1937174.0
2016-06-21 13:30:00,11.5,11.57,11.48,11.54,1708839.0,10.5715,10.6359,10.5531,10.6083,1708839.0
2016-06-21 14:00:00,11.54,11.63,11.52,11.59,1969072.0,10.6083,10.691,10.5899,10.6543,1969072.0
2016-06-21 14:30:00,11.59,11.66,11.57,11.63,948016.0,10.6543,10.7186,10.6359,10.691,948016.0
2016-06-21 15:00:00,11.62,11.63,11.55,11.61,1078141.0,10.6818,10.691,10.6175,10.6726,1078141.0
2016-06-21 15:30:00,11.61,11.63,11.57,11.62,2820619.0,10.6726,10.691,10.6359,10.6818,2820619.0
2016-06-22 09:30:00,11.81,11.9,11.65,11.76,5569644.0,10.8565,10.9392,10.7094,10.8105,5569644.0
2016-06-22 10:00:00,11.76,11.82,11.61,11.66,2311046.0,10.8105,10.8657,10.6726,10.7186,2311046.0
2016-06-22 10:30:00,11.66,11.7,11.51,11.62,2932141.0,10.7186,10.7554,10.5807,10.6818,2932141.0
2016-06-22 11:00:00,11.63,11.7,11.6,11.68,1617604.0,10.691,10.7554,10.6634,10.737,1617604.0
2016-06-22 11:30:00,11.68,11.69,11.5,11.56,1646972.0,10.737,10.7462,10.5715,10.6267,1646972.0
2016-06-22 12:00:00,11.55,11.59,11.49,11.53,1139564.0,10.6175,10.6543,10.5623,10.5991,1139564.0
2016-06-22 12:30:00,11.53,11.58,11.49,11.54,1041646.0,10.5991,10.6451,10.5623,10.6083,1041646.0
2016-06-22 13:00:00,11.53,11.54,11.48,11.52,1035508.0,10.5991,10.6083,10.5531,10.5899,1035508.0
2016-06-22 13:30:00,11.52,11.54,11.47,11.49,1137460.0,10.5899,10.6083,10.5439,10.5623,1137460.0
2016-06-22 14:00:00,11.49,11.53,11.44,11.51,2170521.0,10.5623,10.5991,10.5164,10.5807,2170521.0
2016-06-22 14:30:00,11.51,11.51,11.48,11.5,981084.0,10.5807,10.5807,10.5531,10.5715,981084.0
2016-06-22 15:00:00,11.5,11.54,11.44,11.45,1761379.0,10.5715,10.6083,10.5164,10.5256,1761379.0
2016-06-22 15:30:00,11.45,11.52,11.36,11.5,6955125.0,10.5256,10.5899,10.4428,10.5715,6955125.0
2016-06-23 09:30:00,11.72,11.86,11.61,11.79,3559952.0,10.7738,10.9025,10.6726,10.8381,3559952.0
2016-06-23 10:00:00,11.79,11.93,11.77,11.86,3148831.0,10.8381,10.9668,10.8197,10.9025,3148831.0
2016-06-23 10:30:00,11.85,11.86,11.77,11.83,1379161.0,10.8933,10.9025,10.8197,10.8749,1379161.0
2016-06-23 11:00:00,11.83,11.88,11.78,11.87,1051701.0,10.8749,10.9208,10.8289,10.9116,1051701.0
2016-06-23 11:30:00,11.87,11.91,11.83,11.85,1303124.0,10.9116,10.9484,10.8749,10.8933,1303124.0
2016-06-23 12:00:00,11.86,11.92,11.85,11.88,1078309.0,10.9025,10.9576,10.8933,10.9208,1078309.0
2016-06-23 12:30:00,11.87,11.91,11.86,11.87,728110.0,10.9116,10.9484,10.9025,10.9116,728110.0
2016-06-23 13:00:00,11.87,11.88,11.83,11.88,1089025.0,10.9116,10.9208,10.8749,10.9208,1089025.0
2016-06-23 13:30:00,11.88,11.91,11.86,11.87,1053015.0,10.9208,10.9484,10.9025,10.9116,1053015.0
2016-06-23 14:00:00,11.87,11.87,11.8,11.82,1260146.0,10.9116,10.9116,10.8473,10.8657,1260146.0
2016-06-23 14:30:00,11.82,11.83,11.72,11.73,3500454.0,10.8657,10.8749,10.7738,10.7829,3500454.0
2016-06-23 15:00:00,11.73,11.76,11.69,11.72,1493224.0,10.7829,10.8105,10.7462,10.7738,1493224.0
2016-06-23 15:30:00,11.72,11.78,11.71,11.77,3709387.0,10.7738,10.8289,10.7646,10.8197,3709387.0
2016-06-24 09:30:00,11.02,11.11,10.83,11.07,8795341.0,10.1303,10.213,9.9556,10.1762,8795341.0
2016-06-24 10:00:00,11.06,11.09,10.81,10.9,6809624.0,10.167,10.1946,9.9372,10.02,6809624.0
2016-06-24 10:30:00,10.9,10.93,10.83,10.89,3557124.0,10.02,10.0475,9.9556,10.0108,3557124.0
2016-06-24 11:00:00,10.89,10.94,10.83,10.84,4011122.0,10.0108,10.0567,9.9556,9.9648,4011122.0
2016-06-24 11:30:00,10.85,10.86,10.68,10.77,4166952.0,9.974,9.9832,9.8177,9.9005,4166952.0
2016-06-24 12:00:00,10.77,10.78,10.67,10.7,2173669.0,9.9005,9.9096,9.8085,9.8361,2173669.0
2016-06-24 12:30:00,10.7,10.71,10.55,10.58,3255639.0,9.8361,9.8453,9.6982,9.7258,3255639.0
2016-06-24 13:00:00,10.58,10.59,10.51,10.59,2521479.0,9.7258,9.735,9.6614,9.735,2521479.0
2016-06-24 13:30:00,10.59,10.68,10.58,10.63,1802850.0,9.735,9.8177,9.7258,9.7718,1802850.0
2016-06-24 14:00:00,10.62,10.65,10.59,10.6,1326838.0,9.7626,9.7901,9.735,9.7442,1326838.0
2016-06-24 14:30:00,10.6,10.61,10.57,10.6,1504213.0,9.7442,9.7534,9.7166,9.7442,1504213.0
2016-06-24 15:00:00,10.6,10.6,10.55,10.56,1547939.0,9.7442,9.7442,9.6982,9.7074,1547939.0
2016-06-24 15:30:00,10.56,10.58,10.55,10.57,5080033.0,9.7074,9.7258,9.6982,9.7166,5080033.0
2016-06-27 09:30:00,10.56,10.56,10.25,10.25,4945648.0,9.7074,9.7074,9.4224,9.4224,4945648.0
2016-06-27 10:00:00,10.25,10.29,9.99,10.04,5019193.0,9.4224,9.4592,9.1834,9.2294,5019193.0
2016-06-27 10:30:00,10.04,10.12,10.01,10.02,2308991.0,9.2294,9.3029,9.2018,9.211,2308991.0
2016-06-27 11:00:00,10.01,10.08,10.0,10.07,2125340.0,9.2018,9.2662,9.1926,9.257,2125340.0
2016-06-27 11:30:00,10.08,10.17,10.05,10.05,1860422.0,9.2662,9.3489,9.2386,9.2386,1860422.0
2016-06-27 12:00:00,10.06,10.11,10.01,10.11,1266402.0,9.2478,9.2937,9.2018,9.2937,1266402.0
2016-06-27 12:30:00,10.11,10.19,10.08,10.19,1109373.0,9.2937,9.3673,9.2662,9.3673,1109373.0
2016-06-27 13:00:00,10.19,10.19,10.08,10.09,1259711.0,9.3673,9.3673,9.2662,9.2754,1259711.0
2016-06-27 13:30:00,10.08,10.09,10.04,10.05,1041925.0,9.2662,9.2754,9.2294,9.2386,1041925.0
2016-06-27 14:00:00,10.05,10.06,10.0,10.03,1587822.0,9.2386,9.2478,9.1926,9.2202,1587822.0
2016-06-27 14:30:00,10.03,10.07,10.01,10.04,1101248.0,9.2202,9.257,9.2018,9.2294,1101248.0
2016-06-27 15:00:00,10.04,10.08,10.04,10.06,1368536.0,9.2294,9.2662,9.2294,9.2478,1368536.0
2016-06-27 15:30:00,10.07,10.14,10.06,10.13,3565382.0,9.257,9.3213,9.2478,9.3121,3565382.0
2016-06-28 09:30:00,10.62,10.92,10.62,10.81,8124476.0,9.7626,10.0383,9.7626,9.9372,8124476.0
2016-06-28 10:00:00,10.82,10.89,10.64,10.67,3650902.0,9.9464,10.0108,9.781,9.8085,3650902.0
2016-06-28 10:30:00,10.67,10.71,10.54,10.55,2694116.0,9.8085,9.8453,9.689,9.6982,2694116.0
2016-06-28 11:00:00,10.56,10.65,10.52,10.62,3505324.0,9.7074,9.7901,9.6706,9.7626,3505324.0
2016-06-28 11:30:00,10.62,10.85,10.6,10.78,2928938.0,9.7626,9.974,9.7442,9.9096,2928938.0
2016-06-28 12:00:00,10.78,10.78,10.68,10.7,1959277.0,9.9096,9.9096,9.8177,9.8361,1959277.0
2016-06-28 12:30:00,10.7,10.76,10.67,10.71,1646032.0,9.8361,9.8913,9.8085,9.8453,1646032.0
2016-06-28 13:00:00,10.7,10.71,10.61,10.63,1188286.0,9.8361,9.8453,9.7534,9.7718,1188286.0
2016-06-28 13:30:00,10.62,10.66,10.61,10.63,1684118.0,9.7626,9.7993,9.7534,9.7718,1684118.0
2016-06-28 14:00:00,10.63,10.68,10.61,10.65,1326735.0,9.7718,9.8177,9.7534,9.7901,1326735.0
2016-06-28 14:30:00,10.65,10.77,10.64,10.73,1877988.0,9.7901,9.9005,9.781,9.8637,1877988.0
2016-06-28 15:00:00,10.73,10.74,10.62,10.64,2958128.0,9.8637,9.8729,9.7626,9.781,2958128.0
2016-06-28 15:30:00,10.64,10.69,10.59,10.68,4764268.0,9.781,9.8269,9.735,9.8177,4764268.0
2016-06-29 09:30:00,10.87,11.0,10.78,10.88,5237413.0,9.9924,10.1119,9.9096,10.0016,5237413.0
2016-06-29 10:00:00,10.88,10.99,10.84,10.84,2825470.0,10.0016,10.1027,9.9648,9.9648,2825470.0
2016-06-29 10:30:00,10.84,10.99,10.8,10.94,3452414.0,9.9648,10.1027,9.928,10.0567,3452414.0
2016-06-29 11:00:00,10.94,10.99,10.91,10.97,1918820.0,10.0567,10.1027,10.0292,10.0843,1918820.0
2016-06-29 11:30:00,10.97,11.08,10.96,11.05,2650334.0,10.0843,10.1854,10.0751,10.1578,2650334.0
2016-06-29 12:00:00,11.04,11.05,10.95,10.98,1860758.0,10.1487,10.1578,10.0659,10.0935,1860758.0
2016-06-29 12:30:00,10.98,11.0,10.9,10.94,1457742.0,10.0935,10.1119,10.02,10.0567,1457742.0
2016-06-29 13:00:00,10.94,10.94,10.85,10.88,1142289.0,10.0567,10.0567,9.974,10.0016,1142289.0
2016-06-29 13:30:00,10.89,10.92,10.87,10.9,1012574.0,10.0108,10.0383,9.9924,10.02,1012574.0
2016-06-29 14:00:00,10.9,10.92,10.87,10.88,1461462.0,10.02,10.0383,9.9924,10.0016,1461462.0
2016-06-29 14:30:00,10.89,10.9,10.84,10.86,1007722.0,10.0108,10.02,9.9648,9.9832,1007722.0
2016-06-29 15:00:00,10.86,10.9,10.83,10.85,1185439.0,9.9832,10.02,9.9556,9.974,1185439.0
2016-06-29 15:30:00,10.85,10.85,10.76,10.77,2673556.0,9.974,9.974,9.8913,9.9005,2673556.0
2016-06-30 09:30:00,10.85,10.93,10.62,10.68,3817967.0,9.974,10.0475,9.7626,9.8177,3817967.0
2016-06-30 10:00:00,10.68,10.72,10.61,10.67,3285027.0,9.8177,9.8545,9.7534,9.8085,3285027.0
2016-06-30 10:30:00,10.67,10.79,10.65,10.78,2706132.0,9.8085,9.9188,9.7901,9.9096,2706132.0
2016-06-30 11:00:00,10.78,10.87,10.73,10.82,1811294.0,9.9096,9.9924,9.8637,9.9464,1811294.0
2016-06-30 11:30:00,10.82,10.86,10.69,10.71,997348.0,9.9464,9.9832,9.8269,9.8453,997348.0
2016-06-30 12:00:00,10.71,10.77,10.68,10.75,1013938.0,9.8453,9.9005,9.8177,9.8821,1013938.0
2016-06-30 12:30:00,10.75,10.8,10.74,10.78,957243.0,9.8821,9.928,9.8729,9.9096,957243.0
2016-06-30 13:00:00,10.78,10.8,10.75,10.77,1165454.0,9.9096,9.928,9.8821,9.9005,1165454.0
2016-06-30 13:30:00,10.77,10.95,10.76,10.94,2307701.0,9.9005,10.0659,9.8913,10.0567,2307701.0
2016-06-30 14:00:00,10.95,11.05,10.94,10.97,2679289.0,10.0659,10.1578,10.0567,10.0843,2679289.0
2016-06-30 14:30:00,10.98,11.04,10.96,11.02,1201136.0,10.0935,10.1487,10.0751,10.1303,1201136.0
2016-06-30 15:00:00,11.03,11.09,11.0,11.06,2203799.0,10.1395,10.1946,10.1119,10.167,2203799.0
2016-06-30 15:30:00,11.05,11.18,11.05,11.15,5208898.0,10.1578,10.2774,10.1578,10.2498,5208898.0
2016-07-01 09:30:00,11.04,11.45,10.94,11.37,4933199.0,10.1487,10.5256,10.0567,10.452,4933199.0
2016-07-01 10:00:00,11.37,11.5,11.34,11.45,2926121.0,10.452,10.5715,10.4244,10.5256,2926121.0
2016-07-01 10:30:00,11.45,11.5,11.34,11.39,3684322.0,10.5256,10.5715,10.4244,10.4704,3684322.0
2016-07-01 11:00:00,11.39,11.44,11.3,11.31,2002673.0,10.4704,10.5164,10.3877,10.3969,2002673.0
2016-07-01 11:30:00,11.32,11.39,11.25,11.37,1813521.0,10.406,10.4704,10.3417,10.452,1813521.0
2016-07-01 12:00:00,11.36,11.4,11.29,11.29,1338393.0,10.4428,10.4796,10.3785,10.3785,1338393.0
2016-07-01 12:30:00,11.29,11.34,11.27,11.32,1017663.0,10.3785,10.4244,10.3601,10.406,1017663.0
2016-07-01 13:00:00,11.31,11.34,11.27,11.33,903948.0,10.3969,10.4244,10.3601,10.4152,903948.0
2016-07-01 13:30:00,11.33,11.38,11.31,11.37,1204134.0,10.4152,10.4612,10.3969,10.452,1204134.0
2016-07-01 14:00:00,11.37,11.39,11.34,11.36,1307255.0,10.452,10.4704,10.4244,10.4428,1307255.0
2016-07-01 14:30:00,11.36,11.37,11.3,11.35,1064243.0,10.4428,10.452,10.3877,10.4336,1064243.0
2016-07-01 15:00:00,11.36,11.42,11.35,11.39,1493563.0,10.4428,10.498,10.4336,10.4704,1493563.0
2016-07-01 15:30:00,11.4,11.41,11.35,11.36,2545339.0,10.4796,10.4888,10.4336,10.4428,2545339.0
2016-07-05 09:30:00,11.09,11.18,10.93,10.95,4643230.0,10.1946,10.2774,10.0475,10.0659,4643230.0
2016-07-05 10:00:00,10.94,10.95,10.54,10.61,5041446.0,10.0567,10.0659,9.689,9.7534,5041446.0
2016-07-05 10:30:00,10.6,10.67,10.5,10.56,3490480.0,9.7442,9.8085,9.6523,9.7074,3490480.0
2016-07-05 11:00:00,10.56,10.58,10.49,10.56,3220184.0,9.7074,9.7258,9.6431,9.7074,3220184.0
2016-07-05 11:30:00,10.55,10.59,10.48,10.54,2442659.0,9.6982,9.735,9.6339,9.689,2442659.0
2016-07-05 12:00:00,10.54,10.6,10.5,10.59,1252055.0,9.689,9.7442,9.6523,9.735,1252055.0
2016-07-05 12:30:00,10.6,10.6,10.4,10.41,2597627.0,9.7442,9.7442,9.5603,9.5695,2597627.0
2016-07-05 13:00:00,10.41,10.44,10.38,10.4,2281863.0,9.5695,9.5971,9.5419,9.5603,2281863.0
2016-07-05 13:30:00,10.39,10.41,10.34,10.41,1950963.0,9.5511,9.5695,9.5052,9.5695,1950963.0
2016-07-05 14:00:00,10.41,10.5,10.4,10.49,1969576.0,9.5695,9.6523,9.5603,9.6431,1969576.0
2016-07-05 14:30:00,10.49,10.55,10.46,10.55,1395169.0,9.6431,9.6982,9.6155,9.6982,1395169.0
2016-07-05 15:00:00,10.54,10.6,10.52,10.53,2242963.0,9.689,9.7442,9.6706,9.6798,2242963.0
2016-07-05 15:30:00,10.53,10.59,10.5,10.51,3667354.0,9.6798,9.735,9.6523,9.6614,3667354.0
2016-07-06 09:30:00,10.45,10.62,10.34,10.52,4778121.0,9.6063,9.7626,9.5052,9.6706,4778121.0
2016-07-06 10:00:00,10.52,10.6,10.27,10.29,3317821.0,9.6706,9.7442,9.4408,9.4592,3317821.0
2016-07-06 10:30:00,10.29,10.48,10.28,10.48,1864780.0,9.4592,9.6339,9.45,9.6339,1864780.0
2016-07-06 11:00:00,10.48,10.63,10.48,10.55,2323195.0,9.6339,9.7718,9.6339,9.6982,2323195.0
2016-07-06 11:30:00,10.55,10.6,10.54,10.56,1184250.0,9.6982,9.7442,9.689,9.7074,1184250.0
2016-07-06 12:00:00,10.56,10.69,10.55,10.67,1474029.0,9.7074,9.8269,9.6982,9.8085,1474029.0
2016-07-06 12:30:00,10.68,10.69,10.6,10.67,889430.0,9.8177,9.8269,9.7442,9.8085,889430.0
2016-07-06 13:00:00,10.67,10.79,10.66,10.75,1856452.0,9.8085,9.9188,9.7993,9.8821,1856452.0
2016-07-06 13:30:00,10.76,10.8,10.75,10.79,817143.0,9.8913,9.928,9.8821,9.9188,817143.0
2016-07-06 14:00:00,10.79,10.82,10.73,10.73,1387062.0,9.9188,9.9464,9.8637,9.8637,1387062.0
2016-07-06 14:30:00,10.73,10.84,10.73,10.84,2217135.0,9.8637,9.9648,9.8637,9.9648,2217135.0
2016-07-06 15:00:00,10.84,10.84,10.74,10.75,1293123.0,9.9648,9.9648,9.8729,9.8821,1293123.0
2016-07-06 15:30:00,10.75,10.9,10.75,10.88,4255115.0,9.8821,10.02,9.8821,10.0016,4255115.0
2016-07-07 09:30:00,11.07,11.41,11.03,11.15,8298740.0,10.1762,10.4888,10.1395,10.2498,8298740.0
2016-07-07 10:00:00,11.14,11.17,10.93,11.12,4749233.0,10.2406,10.2682,10.0475,10.2222,4749233.0
2016-07-07 10:30:00,11.12,11.18,11.0,11.03,1947767.0,10.2222,10.2774,10.1119,10.1395,1947767.0
2016-07-07 11:00:00,11.02,11.06,10.78,10.8,3640907.0,10.1303,10.167,9.9096,9.928,3640907.0
2016-07-07 11:30:00,10.8,10.84,10.67,10.79,2794442.0,9.928,9.9648,9.8085,9.9188,2794442.0
2016-07-07 12:00:00,10.79,10.81,10.69,10.79,2204065.0,9.9188,9.9372,9.8269,9.9188,2204065.0
2016-07-07 12:30:00,10.79,10.84,10.72,10.72,1338398.0,9.9188,9.9648,9.8545,9.8545,1338398.0
2016-07-07 13:00:00,10.72,10.8,10.68,10.78,1198966.0,9.8545,9.928,9.8177,9.9096,1198966.0
2016-07-07 13:30:00,10.77,10.79,10.64,10.72,1722917.0,9.9005,9.9188,9.781,9.8545,1722917.0
2016-07-07 14:00:00,10.71,10.74,10.6,10.62,1973065.0,9.8453,9.8729,9.7442,9.7626,1973065.0
2016-07-07 14:30:00,10.63,10.64,10.56,10.59,1950312.0,9.7718,9.781,9.7074,9.735,1950312.0
2016-07-07 15:00:00,10.58,10.66,10.57,10.64,1642521.0,9.7258,9.7993,9.7166,9.781,1642521.0
2016-07-07 15:30:00,10.63,10.69,10.61,10.66,3462534.0,9.7718,9.8269,9.7534,9.7993,3462534.0
2016-07-08 09:30:00,10.93,11.24,10.91,11.05,8130629.0,10.0475,10.3325,10.0292,10.1578,8130629.0
2016-07-08 10:00:00,11.04,11.07,10.81,10.93,3571138.0,10.1487,10.1762,9.9372,10.0475,3571138.0
2016-07-08 10:30:00,10.93,10.99,10.87,10.91,1773393.0,10.0475,10.1027,9.9924,10.0292,1773393.0
2016-07-08 11:00:00,10.91,11.14,10.87,11.09,2436895.0,10.0292,10.2406,9.9924,10.1946,2436895.0
2016-07-08 11:30:00,11.1,11.12,11.04,11.07,1360189.0,10.2038,10.2222,10.1487,10.1762,1360189.0
2016-07-08 12:00:00,11.07,11.16,11.02,11.15,2267425.0,10.1762,10.259,10.1303,10.2498,2267425.0
2016-07-08 12:30:00,11.15,11.19,11.12,11.18,1301885.0,10.2498,10.2865,10.2222,10.2774,1301885.0
2016-07-08 13:00:00,11.18,11.22,11.16,11.19,1741258.0,10.2774,10.3141,10.259,10.2865,1741258.0
2016-07-08 13:30:00,11.18,11.21,11.12,11.13,2034738.0,10.2774,10.3049,10.2222,10.2314,2034738.0
2016-07-08 14:00:00,11.13,11.22,11.11,11.21,1543988.0,10.2314,10.3141,10.213,10.3049,1543988.0
2016-07-08 14:30:00,11.21,11.23,11.12,11.16,1714774.0,10.3049,10.3233,10.2222,10.259,1714774.0
2016-07-08 15:00:00,11.16,11.21,11.15,11.19,1208626.0,10.259,10.3049,10.2498,10.2865,1208626.0
2016-07-08 15:30:00,11.19,11.21,11.14,11.18,4407478.0,10.2865,10.3049,10.2406,10.2774,4407478.0
2016-07-11 09:30:00,11.4,11.86,11.37,11.75,8682124.0,10.4796,10.9025,10.452,10.8013,8682124.0
2016-07-11 10:00:00,11.75,11.78,11.61,11.67,2926931.0,10.8013,10.8289,10.6726,10.7278,2926931.0
2016-07-11 10:30:00,11.67,11.84,11.66,11.84,2342217.0,10.7278,10.8841,10.7186,10.8841,2342217.0
2016-07-11 11:00:00,11.84,11.86,11.75,11.78,2197595.0,10.8841,10.9025,10.8013,10.8289,2197595.0
2016-07-11 11:30:00,11.78,11.89,11.77,11.85,2227393.0,10.8289,10.93,10.8197,10.8933,2227393.0
2016-07-11 12:00:00,11.85,11.87,11.78,11.86,1338643.0,10.8933,10.9116,10.8289,10.9025,1338643.0
2016-07-11 12:30:00,11.86,11.87,11.8,11.81,1502253.0,10.9025,10.9116,10.8473,10.8565,1502253.0
2016-07-11 13:00:00,11.81,11.82,11.79,11.79,1095587.0,10.8565,10.8657,10.8381,10.8381,1095587.0
2016-07-11 13:30:00,11.79,11.82,11.77,11.78,1082636.0,10.8381,10.8657,10.8197,10.8289,1082636.0
2016-07-11 14:00:00,11.79,11.82,11.75,11.8,1302713.0,10.8381,10.8657,10.8013,10.8473,1302713.0
2016-07-11 14:30:00,11.79,11.82,11.76,11.76,855822.0,10.8381,10.8657,10.8105,10.8105,855822.0
2016-07-11 15:00:00,11.77,11.78,11.73,11.74,1008723.0,10.8197,10.8289,10.7829,10.7921,1008723.0
2016-07-11 15:30:00,11.74,11.75,11.63,11.65,4655108.0,10.7921,10.8013,10.691,10.7094,4655108.0
2016-07-12 09:30:00,12.05,12.45,12.02,12.23,11924083.0,11.0771,11.4448,11.0495,11.2426,11924083.0
2016-07-12 10:00:00,12.24,12.34,12.2,12.32,4586821.0,11.2518,11.3437,11.215,11.3253,4586821.0
2016-07-12 10:30:00,12.33,12.5,12.31,12.5,4181830.0,11.3345,11.4908,11.3161,11.4908,4181830.0
2016-07-12 11:00:00,12.5,12.73,12.44,12.69,5284308.0,11.4908,11.7022,11.4356,11.6654,5284308.0
2016-07-12 11:30:00,12.68,12.75,12.59,12.71,3971384.0,11.6562,11.7206,11.5735,11.6838,3971384.0
2016-07-12 12:00:00,12.72,12.79,12.7,12.71,2991043.0,11.693,11.7574,11.6746,11.6838,2991043.0
2016-07-12 12:30:00,12.71,12.75,12.67,12.73,1896037.0,11.6838,11.7206,11.6471,11.7022,1896037.0
2016-07-12 13:00:00,12.74,12.78,12.72,12.76,1681968.0,11.7114,11.7482,11.693,11.7298,1681968.0
2016-07-12 13:30:00,12.77,12.82,12.7,12.71,2429176.0,11.739,11.7849,11.6746,11.6838,2429176.0
2016-07-12 14:00:00,12.71,12.81,12.69,12.81,2155680.0,11.6838,11.7758,11.6654,11.7758,2155680.0
2016-07-12 14:30:00,12.81,12.9,12.79,12.88,3175664.0,11.7758,11.8585,11.7574,11.8401,3175664.0
2016-07-12 15:00:00,12.88,12.94,12.85,12.94,3111891.0,11.8401,11.8953,11.8125,11.8953,3111891.0
2016-07-12 15:30:00,12.94,12.98,12.9,12.91,8317337.0,11.8953,11.932,11.8585,11.8677,8317337.0
2016-07-13 09:30:00,12.79,12.97,12.58,12.73,10413694.0,11.7574,11.9228,11.5643,11.7022,10413694.0
2016-07-13 10:00:00,12.73,12.95,12.72,12.76,4336734.0,11.7022,11.9044,11.693,11.7298,4336734.0
2016-07-13 10:30:00,12.76,12.87,12.52,12.56,4004405.0,11.7298,11.8309,11.5092,11.5459,4004405.0
2016-07-13 11:00:00,12.56,12.62,12.42,12.53,3206510.0,11.5459,11.6011,11.4172,11.5184,3206510.0
2016-07-13 11:30:00,12.53,12.59,12.44,12.57,2011063.0,11.5184,11.5735,11.4356,11.5551,2011063.0
2016-07-13 12:00:00,12.57,12.72,12.56,12.7,1908944.0,11.5551,11.693,11.5459,11.6746,1908944.0
2016-07-13 12:30:00,12.7,12.71,12.65,12.68,1110507.0,11.6746,11.6838,11.6287,11.6562,1110507.0
2016-07-13 13:00:00,12.68,12.81,12.67,12.79,1648828.0,11.6562,11.7758,11.6471,11.7574,1648828.0
2016-07-13 13:30:00,12.78,12.93,12.77,12.87,2722978.0,11.7482,11.8861,11.739,11.8309,2722978.0
2016-07-13 14:00:00,12.87,12.94,12.81,12.94,2443641.0,11.8309,11.8953,11.7758,11.8953,2443641.0
2016-07-13 14:30:00,12.94,12.99,12.91,12.96,2070085.0,11.8953,11.9412,11.8677,11.9136,2070085.0
2016-07-13 15:00:00,12.96,12.98,12.92,12.95,1831129.0,11.9136,11.932,11.8769,11.9044,1831129.0
2016-07-13 15:30:00,12.95,13.0,12.93,12.95,4107213.0,11.9044,11.9504,11.8861,11.9044,4107213.0
2016-07-14 09:30:00,13.03,13.22,12.68,13.01,7240433.0,11.978,12.1526,11.6562,11.9596,7240433.0
2016-07-14 10:00:00,13.02,13.2,12.95,13.09,4396034.0,11.9688,12.1343,11.9044,12.0331,4396034.0
2016-07-14 10:30:00,13.09,13.13,13.03,13.05,1898915.0,12.0331,12.0699,11.978,11.9964,1898915.0
2016-07-14 11:00:00,13.04,13.1,12.97,12.98,2184486.0,11.9872,12.0423,11.9228,11.932,2184486.0
2016-07-14 11:30:00,12.98,12.98,12.83,12.88,2211104.0,11.932,11.932,11.7941,11.8401,2211104.0
2016-07-14 12:00:00,12.89,13.0,12.88,12.92,1547494.0,11.8493,11.9504,11.8401,11.8769,1547494.0
2016-07-14 12:30:00,12.92,12.94,12.88,12.91,940526.0,11.8769,11.8953,11.8401,11.8677,940526.0
2016-07-14 13:00:00,12.91,12.92,12.82,12.82,1225683.0,11.8677,11.8769,11.7849,11.7849,1225683.0
2016-07-14 13:30:00,12.83,12.9,12.82,12.9,1247481.0,11.7941,11.8585,11.7849,11.8585,1247481.0
2016-07-14 14:00:00,12.9,12.96,12.89,12.96,1300281.0,11.8585,11.9136,11.8493,11.9136,1300281.0
2016-07-14 14:30:00,12.96,12.96,12.9,12.93,723453.0,11.9136,11.9136,11.8585,11.8861,723453.0
2016-07-14 15:00:00,12.93,12.98,12.92,12.96,1669900.0,11.8861,11.932,11.8769,11.9136,1669900.0
2016-07-14 15:30:00,12.96,12.99,12.93,12.95,3486397.0,11.9136,11.9412,11.8861,11.9044,3486397.0
2016-07-15 09:30:00,13.03,13.15,12.91,13.04,4015666.0,11.978,12.0883,11.8677,11.9872,4015666.0
2016-07-15 10:00:00,13.04,13.22,13.03,13.22,3914463.0,11.9872,12.1526,11.978,12.1526,3914463.0
2016-07-15 10:30:00,13.22,13.25,13.18,13.18,1924702.0,12.1526,12.1802,12.1159,12.1159,1924702.0
2016-07-15 11:00:00,13.19,13.19,13.04,13.11,2344286.0,12.1251,12.1251,11.9872,12.0515,2344286.0
2016-07-15 11:30:00,13.11,13.13,13.01,13.08,1309982.0,12.0515,12.0699,11.9596,12.024,1309982.0
2016-07-15 12:00:00,13.09,13.09,12.99,13.02,1090382.0,12.0331,12.0331,11.9412,11.9688,1090382.0
2016-07-15 12:30:00,13.02,13.03,12.98,13.0,984627.0,11.9688,11.978,11.932,11.9504,984627.0
2016-07-15 13:00:00,13.01,13.06,12.99,13.02,976969.0,11.9596,12.0056,11.9412,11.9688,976969.0
2016-07-15 13:30:00,13.03,13.05,13.0,13.04,852989.0,11.978,11.9964,11.9504,11.9872,852989.0
2016-07-15 14:00:00,13.04,13.07,13.0,13.0,1018148.0,11.9872,12.0148,11.9504,11.9504,1018148.0
2016-07-15 14:30:00,13.01,13.06,13.0,13.06,1031061.0,11.9596,12.0056,11.9504,12.0056,1031061.0
2016-07-15 15:00:00,13.05,13.09,13.04,13.08,942576.0,11.9964,12.0331,11.9872,12.024,942576.0
2016-07-15 15:30:00,13.08,13.11,13.07,13.1,2357570.0,12.024,12.0515,12.0148,12.0423,2357570.0
2016-07-18 09:30:00,12.91,12.99,12.6,12.8,6320445.0,11.8677,11.9412,11.5827,11.7666,6320445.0
2016-07-18 10:00:00,12.8,12.9,12.78,12.88,2500386.0,11.7666,11.8585,11.7482,11.8401,2500386.0
2016-07-18 10:30:00,12.88,12.9,12.78,12.81,1720161.0,11.8401,11.8585,11.7482,11.7758,1720161.0
2016-07-18 11:00:00,12.81,12.88,12.78,12.86,1048685.0,11.7758,11.8401,11.7482,11.8217,1048685.0
2016-07-18 11:30:00,12.86,12.88,12.84,12.88,766877.0,11.8217,11.8401,11.8033,11.8401,766877.0
2016-07-18 12:00:00,12.88,12.95,12.87,12.94,1001229.0,11.8401,11.9044,11.8309,11.8953,1001229.0
2016-07-18 12:30:00,12.94,13.09,12.92,13.08,1360921.0,11.8953,12.0331,11.8769,12.024,1360921.0
2016-07-18 13:00:00,13.08,13.09,13.02,13.04,911775.0,12.024,12.0331,11.9688,11.9872,911775.0
2016-07-18 13:30:00,13.04,13.07,13.03,13.05,607149.0,11.9872,12.0148,11.978,11.9964,607149.0
2016-07-18 14:00:00,13.05,13.08,13.04,13.08,492898.0,11.9964,12.024,11.9872,12.024,492898.0
2016-07-18 14:30:00,13.08,13.09,13.07,13.09,509159.0,12.024,12.0331,12.0148,12.0331,509159.0
2016-07-18 15:00:00,13.09,13.14,13.07,13.09,1118643.0,12.0331,12.0791,12.0148,12.0331,1118643.0
2016-07-18 15:30:00,13.09,13.15,13.08,13.15,2662907.0,12.0331,12.0883,12.024,12.0883,2662907.0
2016-07-19 09:30:00,12.92,12.95,12.65,12.7,6196404.0,11.8769,11.9044,11.6287,11.6746,6196404.0
2016-07-19 10:00:00,12.71,12.83,12.63,12.78,2814234.0,11.6838,11.7941,11.6103,11.7482,2814234.0
2016-07-19 10:30:00,12.78,12.81,12.72,12.75,1657744.0,11.7482,11.7758,11.693,11.7206,1657744.0
2016-07-19 11:00:00,12.75,12.78,12.66,12.69,1661629.0,11.7206,11.7482,11.6379,11.6654,1661629.0
2016-07-19 11:30:00,12.69,12.72,12.61,12.61,1502870.0,11.6654,11.693,11.5919,11.5919,1502870.0
2016-07-19 12:00:00,12.61,12.62,12.5,12.55,2526990.0,11.5919,11.6011,11.4908,11.5367,2526990.0
2016-07-19 12:30:00,12.56,12.58,12.51,12.53,872664.0,11.5459,11.5643,11.5,11.5184,872664.0
2016-07-19 13:00:00,12.53,12.54,12.44,12.45,1212126.0,11.5184,11.5275,11.4356,11.4448,1212126.0
2016-07-19 13:30:00,12.45,12.52,12.44,12.5,895237.0,11.4448,11.5092,11.4356,11.4908,895237.0
2016-07-19 14:00:00,12.5,12.58,12.48,12.54,1148264.0,11.4908,11.5643,11.4724,11.5275,1148264.0
2016-07-19 14:30:00,12.54,12.56,12.51,12.53,853149.0,11.5275,11.5459,11.5,11.5184,853149.0
2016-07-19 15:00:00,12.53,12.53,12.41,12.42,1225381.0,11.5184,11.5184,11.408,11.4172,1225381.0
2016-07-19 15:30:00,12.41,12.47,12.4,12.45,3086949.0,11.408,11.4632,11.3989,11.4448,3086949.0
2016-07-20 09:30:00,12.11,12.15,11.73,11.73,9938197.0,11.1323,11.169,10.7829,10.7829,9938197.0
2016-07-20 10:00:00,11.73,11.93,11.69,11.84,6047039.0,10.7829,10.9668,10.7462,10.8841,6047039.0
2016-07-20 10:30:00,11.85,12.17,11.8,12.12,5097662.0,10.8933,11.1874,10.8473,11.1415,5097662.0
2016-07-20 11:00:00,12.13,12.22,12.02,12.14,3046652.0,11.1507,11.2334,11.0495,11.1598,3046652.0
2016-07-20 11:30:00,12.13,12.15,12.08,12.11,1529337.0,11.1507,11.169,11.1047,11.1323,1529337.0
2016-07-20 12:00:00,12.12,12.18,12.1,12.13,1000728.0,11.1415,11.1966,11.1231,11.1507,1000728.0
2016-07-20 12:30:00,12.13,12.25,12.13,12.24,1084696.0,11.1507,11.261,11.1507,11.2518,1084696.0
2016-07-20 13:00:00,12.25,12.36,12.24,12.33,1698761.0,11.261,11.3621,11.2518,11.3345,1698761.0
2016-07-20 13:30:00,12.33,12.4,12.32,12.33,1345789.0,11.3345,11.3989,11.3253,11.3345,1345789.0
2016-07-20 14:00:00,12.33,12.37,12.33,12.37,785859.0,11.3345,11.3713,11.3345,11.3713,785859.0
2016-07-20 14:30:00,12.37,12.37,12.28,12.31,1444774.0,11.3713,11.3713,11.2885,11.3161,1444774.0
2016-07-20 15:00:00,12.3,12.32,12.28,12.3,1359483.0,11.3069,11.3253,11.2885,11.3069,1359483.0
2016-07-20 15:30:00,12.3,12.33,12.29,12.29,3221467.0,11.3069,11.3345,11.2977,11.2977,3221467.0
2016-07-21 09:30:00,12.5,12.8,12.44,12.73,6504135.0,11.4908,11.7666,11.4356,11.7022,6504135.0
2016-07-21 10:00:00,12.73,12.89,12.68,12.73,3664088.0,11.7022,11.8493,11.6562,11.7022,3664088.0
2016-07-21 10:30:00,12.74,12.85,12.71,12.82,2337423.0,11.7114,11.8125,11.6838,11.7849,2337423.0
2016-07-21 11:00:00,12.83,12.83,12.68,12.72,2047523.0,11.7941,11.7941,11.6562,11.693,2047523.0
2016-07-21 11:30:00,12.73,12.79,12.71,12.78,2359509.0,11.7022,11.7574,11.6838,11.7482,2359509.0
2016-07-21 12:00:00,12.78,12.81,12.7,12.73,1552884.0,11.7482,11.7758,11.6746,11.7022,1552884.0
2016-07-21 12:30:00,12.73,12.75,12.65,12.68,1173120.0,11.7022,11.7206,11.6287,11.6562,1173120.0
2016-07-21 13:00:00,12.69,12.8,12.68,12.78,1785237.0,11.6654,11.7666,11.6562,11.7482,1785237.0
2016-07-21 13:30:00,12.78,12.78,12.69,12.75,1101519.0,11.7482,11.7482,11.6654,11.7206,1101519.0
2016-07-21 14:00:00,12.76,12.8,12.73,12.76,904583.0,11.7298,11.7666,11.7022,11.7298,904583.0
2016-07-21 14:30:00,12.76,12.79,12.72,12.72,1170013.0,11.7298,11.7574,11.693,11.693,1170013.0
2016-07-21 15:00:00,12.72,12.76,12.66,12.74,2526148.0,11.693,11.7298,11.6379,11.7114,2526148.0
2016-07-21 15:30:00,12.75,12.88,12.74,12.87,5483926.0,11.7206,11.8401,11.7114,11.8309,5483926.0
2016-07-22 09:30:00,12.78,12.88,12.56,12.61,4627882.0,11.7482,11.8401,11.5459,11.5919,4627882.0
2016-07-22 10:00:00,12.61,12.73,12.59,12.68,2793804.0,11.5919,11.7022,11.5735,11.6562,2793804.0
2016-07-22 10:30:00,12.66,12.75,12.6,12.75,2192690.0,11.6379,11.7206,11.5827,11.7206,2192690.0
2016-07-22 11:00:00,12.75,12.75,12.53,12.57,2616218.0,11.7206,11.7206,11.5184,11.5551,2616218.0
2016-07-22 11:30:00,12.57,12.64,12.57,12.59,1098555.0,11.5551,11.6195,11.5551,11.5735,1098555.0
2016-07-22 12:00:00,12.59,12.66,12.58,12.64,1029399.0,11.5735,11.6379,11.5643,11.6195,1029399.0
2016-07-22 12:30:00,12.64,12.7,12.63,12.63,727413.0,11.6195,11.6746,11.6103,11.6103,727413.0
2016-07-22 13:00:00,12.63,12.68,12.61,12.64,618562.0,11.6103,11.6562,11.5919,11.6195,618562.0
2016-07-22 13:30:00,12.63,12.65,12.58,12.59,664769.0,11.6103,11.6287,11.5643,11.5735,664769.0
2016-07-22 14:00:00,12.59,12.63,12.56,12.61,904184.0,11.5735,11.6103,11.5459,11.5919,904184.0
2016-07-22 14:30:00,12.61,12.69,12.6,12.66,1155886.0,11.5919,11.6654,11.5827,11.6379,1155886.0
2016-07-22 15:00:00,12.66,12.67,12.63,12.64,1021300.0,11.6379,11.6471,11.6103,11.6195,1021300.0
2016-07-22 15:30:00,12.64,12.68,12.64,12.67,2575691.0,11.6195,11.6562,11.6195,11.6471,2575691.0
2016-07-25 09:30:00,12.62,12.62,12.45,12.51,4991803.0,11.6011,11.6011,11.4448,11.5,4991803.0
2016-07-25 10:00:00,12.51,12.55,12.35,12.39,3033790.0,11.5,11.5367,11.3529,11.3897,3033790.0
2016-07-25 10:30:00,12.39,12.4,12.17,12.25,3134593.0,11.3897,11.3989,11.1874,11.261,3134593.0
2016-07-25 11:00:00,12.25,12.39,12.21,12.33,1773313.0,11.261,11.3897,11.2242,11.3345,1773313.0
2016-07-25 11:30:00,12.33,12.38,12.26,12.26,1324861.0,11.3345,11.3805,11.2702,11.2702,1324861.0
2016-07-25 12:00:00,12.26,12.35,12.25,12.29,1327249.0,11.2702,11.3529,11.261,11.2977,1327249.0
2016-07-25 12:30:00,12.29,12.41,12.26,12.39,1049182.0,11.2977,11.408,11.2702,11.3897,1049182.0
2016-07-25 13:00:00,12.38,12.46,12.37,12.46,1085521.0,11.3805,11.454,11.3713,11.454,1085521.0
2016-07-25 13:30:00,12.45,12.46,12.39,12.4,845935.0,11.4448,11.454,11.3897,11.3989,845935.0
2016-07-25 14:00:00,12.4,12.4,12.33,12.36,891935.0,11.3989,11.3989,11.3345,11.3621,891935.0
2016-07-25 14:30:00,12.36,12.38,12.31,12.31,854643.0,11.3621,11.3805,11.3161,11.3161,854643.0
2016-07-25 15:00:00,12.31,12.33,12.22,12.3,1520071.0,11.3161,11.3345,11.2334,11.3069,1520071.0
2016-07-25 15:30:00,12.3,12.39,12.3,12.38,3877734.0,11.3069,11.3897,11.3069,11.3805,3877734.0
2016-07-26 09:30:00,11.6,11.77,11.25,11.61,14532760.0,10.6634,10.8197,10.3417,10.6726,14532760.0
2016-07-26 10:00:00,11.62,12.17,11.6,12.06,7696210.0,10.6818,11.1874,10.6634,11.0863,7696210.0
2016-07-26 10:30:00,12.06,12.19,11.94,12.08,7117476.0,11.0863,11.2058,10.976,11.1047,7117476.0
2016-07-26 11:00:00,12.08,12.24,12.05,12.22,4742555.0,11.1047,11.2518,11.0771,11.2334,4742555.0
2016-07-26 11:30:00,12.23,12.41,12.19,12.3,4735310.0,11.2426,11.408,11.2058,11.3069,4735310.0
2016-07-26 12:00:00,12.3,12.6,12.29,12.52,3835712.0,11.3069,11.5827,11.2977,11.5092,3835712.0
2016-07-26 12:30:00,12.52,12.67,12.5,12.51,3629579.0,11.5092,11.6471,11.4908,11.5,3629579.0
2016-07-26 13:00:00,12.51,12.67,12.48,12.58,2339547.0,11.5,11.6471,11.4724,11.5643,2339547.0
2016-07-26 13:30:00,12.57,12.84,12.55,12.83,3424411.0,11.5551,11.8033,11.5367,11.7941,3424411.0
2016-07-26 14:00:00,12.81,12.83,12.71,12.73,2375031.0,11.7758,11.7941,11.6838,11.7022,2375031.0
2016-07-26 14:30:00,12.73,12.83,12.69,12.78,2808530.0,11.7022,11.7941,11.6654,11.7482,2808530.0
2016-07-26 15:00:00,12.78,12.8,12.6,12.61,3532909.0,11.7482,11.7666,11.5827,11.5919,3532909.0
2016-07-26 15:30:00,12.62,12.68,12.56,12.68,6058197.0,11.6011,11.6562,11.5459,11.6562,6058197.0
2016-07-27 09:30:00,12.89,13.48,12.87,13.44,11947484.0,11.8493,12.3917,11.8309,12.3549,11947484.0
2016-07-27 10:00:00,13.44,13.59,13.37,13.5,6085852.0,12.3549,12.4928,12.2905,12.41,6085852.0
2016-07-27 10:30:00,13.49,13.49,13.02,13.19,6082137.0,12.4008,12.4008,11.9688,12.1251,6082137.0
2016-07-27 11:00:00,13.19,13.23,12.95,12.96,3905391.0,12.1251,12.1618,11.9044,11.9136,3905391.0
2016-07-27 11:30:00,12.96,13.01,12.82,12.9,3418731.0,11.9136,11.9596,11.7849,11.8585,3418731.0
2016-07-27 12:00:00,12.9,12.93,12.8,12.91,2747373.0,11.8585,11.8861,11.7666,11.8677,2747373.0
2016-07-27 12:30:00,12.91,13.05,12.88,13.04,2008496.0,11.8677,11.9964,11.8401,11.9872,2008496.0
2016-07-27 13:00:00,13.04,13.05,12.95,13.0,1013772.0,11.9872,11.9964,11.9044,11.9504,1013772.0
2016-07-27 13:30:00,13.0,13.07,12.88,12.9,1141121.0,11.9504,12.0148,11.8401,11.8585,1141121.0
2016-07-27 14:00:00,12.9,12.97,12.8,12.94,2347951.0,11.8585,11.9228,11.7666,11.8953,2347951.0
2016-07-27 14:30:00,12.94,13.06,12.92,13.05,1601835.0,11.8953,12.0056,11.8769,11.9964,1601835.0
2016-07-27 15:00:00,13.05,13.2,13.04,13.15,2972015.0,11.9964,12.1343,11.9872,12.0883,2972015.0
2016-07-27 15:30:00,13.14,13.15,13.03,13.06,4078036.0,12.0791,12.0883,11.978,12.0056,4078036.0
2016-07-28 09:30:00,13.13,13.2,12.72,13.07,5453131.0,12.0699,12.1343,11.693,12.0148,5453131.0
2016-07-28 10:00:00,13.07,13.11,12.86,12.99,2606796.0,12.0148,12.0515,11.8217,11.9412,2606796.0
2016-07-28 10:30:00,13.0,13.05,12.91,12.96,2266555.0,11.9504,11.9964,11.8677,11.9136,2266555.0
2016-07-28 11:00:00,12.96,13.03,12.91,12.96,1592658.0,11.9136,11.978,11.8677,11.9136,1592658.0
2016-07-28 11:30:00,12.96,13.01,12.91,13.0,1712363.0,11.9136,11.9596,11.8677,11.9504,1712363.0
2016-07-28 12:00:00,13.0,13.03,12.91,12.97,1319796.0,11.9504,11.978,11.8677,11.9228,1319796.0
2016-07-28 12:30:00,12.97,12.99,12.95,12.97,780834.0,11.9228,11.9412,11.9044,11.9228,780834.0
2016-07-28 13:00:00,12.97,12.98,12.87,12.9,927984.0,11.9228,11.932,11.8309,11.8585,927984.0
2016-07-28 13:30:00,12.9,13.0,12.88,12.99,1018122.0,11.8585,11.9504,11.8401,11.9412,1018122.0
2016-07-28 14:00:00,12.99,13.04,12.99,13.02,1286999.0,11.9412,11.9872,11.9412,11.9688,1286999.0
2016-07-28 14:30:00,13.01,13.04,12.97,12.97,1133198.0,11.9596,11.9872,11.9228,11.9228,1133198.0
2016-07-28 15:00:00,12.98,12.98,12.94,12.95,1008018.0,11.932,11.932,11.8953,11.9044,1008018.0
2016-07-28 15:30:00,12.94,12.97,12.93,12.94,2495907.0,11.8953,11.9228,11.8861,11.8953,2495907.0
2016-07-29 09:30:00,12.76,12.99,12.7,12.81,3699791.0,11.7298,11.9412,11.6746,11.7758,3699791.0
2016-07-29 10:00:00,12.81,12.83,12.7,12.71,1961000.0,11.7758,11.7941,11.6746,11.6838,1961000.0
2016-07-29 10:30:00,12.7,12.89,12.63,12.85,3330703.0,11.6746,11.8493,11.6103,11.8125,3330703.0
2016-07-29 11:00:00,12.85,13.04,12.85,12.93,3607836.0,11.8125,11.9872,11.8125,11.8861,3607836.0
2016-07-29 11:30:00,12.94,13.0,12.93,12.96,1360688.0,11.8953,11.9504,11.8861,11.9136,1360688.0
2016-07-29 12:00:00,12.97,12.99,12.87,12.88,1159627.0,11.9228,11.9412,11.8309,11.8401,1159627.0
2016-07-29 12:30:00,12.87,12.91,12.8,12.89,1237333.0,11.8309,11.8677,11.7666,11.8493,1237333.0
2016-07-29 13:00:00,12.88,12.95,12.87,12.91,794771.0,11.8401,11.9044,11.8309,11.8677,794771.0
2016-07-29 13:30:00,12.92,12.95,12.9,12.94,739262.0,11.8769,11.9044,11.8585,11.8953,739262.0
2016-07-29 14:00:00,12.94,12.96,12.91,12.96,667789.0,11.8953,11.9136,11.8677,11.9136,667789.0
2016-07-29 14:30:00,12.95,12.96,12.88,12.91,1883247.0,11.9044,11.9136,11.8401,11.8677,1883247.0
2016-07-29 15:00:00,12.9,12.97,12.89,12.94,1335643.0,11.8585,11.9228,11.8493,11.8953,1335643.0
2016-07-29 15:30:00,12.94,13.02,12.93,12.96,4633428.0,11.8953,11.9688,11.8861,11.9136,4633428.0
2016-08-01 09:30:00,13.01,13.04,12.66,12.8,3614182.0,11.9596,11.9872,11.6379,11.7666,3614182.0
2016-08-01 10:00:00,12.8,12.82,12.67,12.73,2504067.0,11.7666,11.7849,11.6471,11.7022,2504067.0
2016-08-01 10:30:00,12.72,12.73,12.63,12.69,1935360.0,11.693,11.7022,11.6103,11.6654,1935360.0
2016-08-01 11:00:00,12.68,12.81,12.67,12.68,2641488.0,11.6562,11.7758,11.6471,11.6562,2641488.0
2016-08-01 11:30:00,12.68,12.78,12.67,12.74,1530748.0,11.6562,11.7482,11.6471,11.7114,1530748.0
2016-08-01 12:00:00,12.75,12.76,12.61,12.64,1357247.0,11.7206,11.7298,11.5919,11.6195,1357247.0
2016-08-01 12:30:00,12.63,12.68,12.61,12.62,1194241.0,11.6103,11.6562,11.5919,11.6011,1194241.0
2016-08-01 13:00:00,12.63,12.64,12.55,12.6,1464664.0,11.6103,11.6195,11.5367,11.5827,1464664.0
2016-08-01 13:30:00,12.6,12.6,12.54,12.58,1030273.0,11.5827,11.5827,11.5275,11.5643,1030273.0
2016-08-01 14:00:00,12.58,12.6,12.54,12.56,919877.0,11.5643,11.5827,11.5275,11.5459,919877.0
2016-08-01 14:30:00,12.56,12.6,12.45,12.48,1562134.0,11.5459,11.5827,11.4448,11.4724,1562134.0
2016-08-01 15:00:00,12.48,12.51,12.41,12.45,1505119.0,11.4724,11.5,11.408,11.4448,1505119.0
2016-08-01 15:30:00,12.45,12.5,12.44,12.48,3204990.0,11.4448,11.4908,11.4356,11.4724,3204990.0
2016-08-02 09:30:00,12.64,12.7,12.45,12.56,4432161.0,11.6195,11.6746,11.4448,11.5459,4432161.0
2016-08-02 10:00:00,12.56,12.62,12.43,12.55,2138425.0,11.5459,11.6011,11.4264,11.5367,2138425.0
2016-08-02 10:30:00,12.55,12.59,12.41,12.42,2192327.0,11.5367,11.5735,11.408,11.4172,2192327.0
2016-08-02 11:00:00,12.42,12.48,12.39,12.46,1382491.0,11.4172,11.4724,11.3897,11.454,1382491.0
2016-08-02 11:30:00,12.45,12.46,12.35,12.4,1205987.0,11.4448,11.454,11.3529,11.3989,1205987.0
2016-08-02 12:00:00,12.41,12.49,12.37,12.45,1100450.0,11.408,11.4816,11.3713,11.4448,1100450.0
2016-08-02 12:30:00,12.45,12.46,12.33,12.34,953829.0,11.4448,11.454,11.3345,11.3437,953829.0
2016-08-02 13:00:00,12.34,12.35,12.23,12.26,1666082.0,11.3437,11.3529,11.2426,11.2702,1666082.0
2016-08-02 13:30:00,12.27,12.29,12.21,12.25,1062932.0,11.2793,11.2977,11.2242,11.261,1062932.0
2016-08-02 14:00:00,12.25,12.41,12.24,12.4,1352848.0,11.261,11.408,11.2518,11.3989,1352848.0
2016-08-02 14:30:00,12.39,12.41,12.33,12.39,1293801.0,11.3897,11.408,11.3345,11.3897,1293801.0
2016-08-02 15:00:00,12.39,12.4,12.37,12.39,904421.0,11.3897,11.3989,11.3713,11.3897,904421.0
2016-08-02 15:30:00,12.39,12.43,12.38,12.4,3107883.0,11.3897,11.4264,11.3805,11.3989,3107883.0
2016-08-03 09:30:00,12.17,12.36,12.03,12.29,3212583.0,11.1874,11.3621,11.0587,11.2977,3212583.0
2016-08-03 10:00:00,12.3,12.32,12.2,12.3,2528277.0,11.3069,11.3253,11.215,11.3069,2528277.0
2016-08-03 10:30:00,12.29,12.35,12.11,12.27,2714575.0,11.2977,11.3529,11.1323,11.2793,2714575.0
2016-08-03 11:00:00,12.28,12.37,12.21,12.35,1331961.0,11.2885,11.3713,11.2242,11.3529,1331961.0
2016-08-03 11:30:00,12.36,12.42,12.3,12.41,1494358.0,11.3621,11.4172,11.3069,11.408,1494358.0
2016-08-03 12:00:00,12.41,12.54,12.39,12.52,1850348.0,11.408,11.5275,11.3897,11.5092,1850348.0
2016-08-03 12:30:00,12.52,12.57,12.46,12.55,1159804.0,11.5092,11.5551,11.454,11.5367,1159804.0
2016-08-03 13:00:00,12.56,12.57,12.52,12.53,946936.0,11.5459,11.5551,11.5092,11.5184,946936.0
2016-08-03 13:30:00,12.54,12.58,12.47,12.51,1025094.0,11.5275,11.5643,11.4632,11.5,1025094.0
2016-08-03 14:00:00,12.51,12.56,12.41,12.42,1441084.0,11.5,11.5459,11.408,11.4172,1441084.0
2016-08-03 14:30:00,12.41,12.46,12.38,12.44,1200362.0,11.408,11.454,11.3805,11.4356,1200362.0
2016-08-03 15:00:00,12.44,12.49,12.39,12.47,1443010.0,11.4356,11.4816,11.3897,11.4632,1443010.0
2016-08-03 15:30:00,12.46,12.47,12.37,12.38,3202697.0,11.454,11.4632,11.3713,11.3805,3202697.0
2016-08-04 09:30:00,12.23,12.6,12.22,12.26,4125060.0,11.2426,11.5827,11.2334,11.2702,4125060.0
2016-08-04 10:00:00,12.25,12.33,12.2,12.32,1986529.0,11.261,11.3345,11.215,11.3253,1986529.0
2016-08-04 10:30:00,12.32,12.39,12.28,12.33,1757289.0,11.3253,11.3897,11.2885,11.3345,1757289.0
2016-08-04 11:00:00,12.32,12.37,12.28,12.34,1355882.0,11.3253,11.3713,11.2885,11.3437,1355882.0
2016-08-04 11:30:00,12.34,12.5,12.33,12.49,1953135.0,11.3437,11.4908,11.3345,11.4816,1953135.0
2016-08-04 12:00:00,12.49,12.49,12.44,12.47,1304071.0,11.4816,11.4816,11.4356,11.4632,1304071.0
2016-08-04 12:30:00,12.46,12.52,12.46,12.49,1017031.0,11.454,11.5092,11.454,11.4816,1017031.0
2016-08-04 13:00:00,12.49,12.51,12.41,12.45,964781.0,11.4816,11.5,11.408,11.4448,964781.0
2016-08-04 13:30:00,12.45,12.53,12.44,12.49,1104901.0,11.4448,11.5184,11.4356,11.4816,1104901.0
2016-08-04 14:00:00,12.5,12.5,12.34,12.39,1370669.0,11.4908,11.4908,11.3437,11.3897,1370669.0
2016-08-04 14:30:00,12.39,12.39,12.34,12.34,856021.0,11.3897,11.3897,11.3437,11.3437,856021.0
2016-08-04 15:00:00,12.34,12.35,12.3,12.31,869069.0,11.3437,11.3529,11.3069,11.3161,869069.0
2016-08-04 15:30:00,12.32,12.34,12.3,12.31,2860605.0,11.3253,11.3437,11.3069,11.3161,2860605.0
2016-08-05 09:30:00,12.32,12.36,11.88,12.02,7271094.0,11.3253,11.3621,10.9208,11.0495,7271094.0
2016-08-05 10:00:00,12.01,12.2,12.01,12.1,3633089.0,11.0403,11.215,11.0403,11.1231,3633089.0
2016-08-05 10:30:00,12.11,12.23,12.05,12.23,2174248.0,11.1323,11.2426,11.0771,11.2426,2174248.0
2016-08-05 11:00:00,12.22,12.33,12.17,12.19,2787487.0,11.2334,11.3345,11.1874,11.2058,2787487.0
2016-08-05 11:30:00,12.18,12.33,12.17,12.33,2033487.0,11.1966,11.3345,11.1874,11.3345,2033487.0
2016-08-05 12:00:00,12.33,12.37,12.24,12.27,1101164.0,11.3345,11.3713,11.2518,11.2793,1101164.0
2016-08-05 12:30:00,12.27,12.28,12.24,12.27,476854.0,11.2793,11.2885,11.2518,11.2793,476854.0
2016-08-05 13:00:00,12.27,12.28,12.24,12.27,515774.0,11.2793,11.2885,11.2518,11.2793,515774.0
2016-08-05 13:30:00,12.26,12.31,12.26,12.28,1027611.0,11.2702,11.3161,11.2702,11.2885,1027611.0
2016-08-05 14:00:00,12.28,12.32,12.27,12.29,1007201.0,11.2885,11.3253,11.2793,11.2977,1007201.0
2016-08-05 14:30:00,12.29,12.29,12.24,12.24,894338.0,11.2977,11.2977,11.2518,11.2518,894338.0
2016-08-05 15:00:00,12.25,12.25,12.2,12.23,1492542.0,11.261,11.261,11.215,11.2426,1492542.0
2016-08-05 15:30:00,12.23,12.25,12.18,12.23,3423232.0,11.2426,11.261,11.1966,11.2426,3423232.0
2016-08-08 09:30:00,12.48,12.72,12.46,12.63,5971275.0,11.4724,11.693,11.454,11.6103,5971275.0
2016-08-08 10:00:00,12.63,12.73,12.57,12.58,2821760.0,11.6103,11.7022,11.5551,11.5643,2821760.0
2016-08-08 10:30:00,12.58,12.6,12.49,12.5,2294259.0,11.5643,11.5827,11.4816,11.4908,2294259.0
2016-08-08 11:00:00,12.51,12.53,12.42,12.42,1617563.0,11.5,11.5184,11.4172,11.4172,1617563.0
2016-08-08 11:30:00,12.42,12.49,12.42,12.43,1086014.0,11.4172,11.4816,11.4172,11.4264,1086014.0
2016-08-08 12:00:00,12.43,12.44,12.31,12.44,2401410.0,11.4264,11.4356,11.3161,11.4356,2401410.0
2016-08-08 12:30:00,12.43,12.48,12.37,12.46,1277202.0,11.4264,11.4724,11.3713,11.454,1277202.0
2016-08-08 13:00:00,12.46,12.51,12.45,12.48,996932.0,11.454,11.5,11.4448,11.4724,996932.0
2016-08-08 13:30:00,12.48,12.51,12.43,12.46,1039184.0,11.4724,11.5,11.4264,11.454,1039184.0
2016-08-08 14:00:00,12.46,12.47,12.39,12.39,594328.0,11.454,11.4632,11.3897,11.3897,594328.0
2016-08-08 14:30:00,12.39,12.4,12.32,12.33,844086.0,11.3897,11.3989,11.3253,11.3345,844086.0
2016-08-08 15:00:00,12.33,12.37,12.32,12.36,702436.0,11.3345,11.3713,11.3253,11.3621,702436.0
2016-08-08 15:30:00,12.35,12.36,12.28,12.29,3167569.0,11.3529,11.3621,11.2885,11.2977,3167569.0
2016-08-09 09:30:00,12.28,12.5,12.23,12.25,3569376.0,11.2885,11.4908,11.2426,11.261,3569376.0
2016-08-09 10:00:00,12.26,12.35,12.22,12.29,1826347.0,11.2702,11.3529,11.2334,11.2977,1826347.0
2016-08-09 10:30:00,12.29,12.35,12.25,12.3,1445758.0,11.2977,11.3529,11.261,11.3069,1445758.0
2016-08-09 11:00:00,12.3,12.34,12.29,12.32,1031869.0,11.3069,11.3437,11.2977,11.3253,1031869.0
2016-08-09 11:30:00,12.32,12.34,12.27,12.28,662101.0,11.3253,11.3437,11.2793,11.2885,662101.0
2016-08-09 12:00:00,12.28,12.32,12.23,12.24,635522.0,11.2885,11.3253,11.2426,11.2518,635522.0
2016-08-09 12:30:00,12.24,12.24,12.13,12.15,1432951.0,11.2518,11.2518,11.1507,11.169,1432951.0
2016-08-09 13:00:00,12.15,12.18,12.09,12.11,1209764.0,11.169,11.1966,11.1139,11.1323,1209764.0
2016-08-09 13:30:00,12.11,12.15,12.09,12.13,597453.0,11.1323,11.169,11.1139,11.1507,597453.0
2016-08-09 14:00:00,12.13,12.13,12.07,12.1,1470940.0,11.1507,11.1507,11.0955,11.1231,1470940.0
2016-08-09 14:30:00,12.09,12.11,12.07,12.1,737741.0,11.1139,11.1323,11.0955,11.1231,737741.0
2016-08-09 15:00:00,12.1,12.1,12.03,12.09,1089146.0,11.1231,11.1231,11.0587,11.1139,1089146.0
2016-08-09 15:30:00,12.09,12.1,12.05,12.09,2296011.0,11.1139,11.1231,11.0771,11.1139,2296011.0
2016-08-10 09:30:00,12.47,12.5,12.26,12.34,4170906.0,11.4632,11.4908,11.2702,11.3437,4170906.0
2016-08-10 10:00:00,12.34,12.38,12.24,12.33,2376650.0,11.3437,11.3805,11.2518,11.3345,2376650.0
2016-08-10 10:30:00,12.33,12.4,12.22,12.23,1888492.0,11.3345,11.3989,11.2334,11.2426,1888492.0
2016-08-10 11:00:00,12.23,12.26,12.05,12.08,2154564.0,11.2426,11.2702,11.0771,11.1047,2154564.0
2016-08-10 11:30:00,12.08,12.16,12.05,12.14,978774.0,11.1047,11.1782,11.0771,11.1598,978774.0
2016-08-10 12:00:00,12.14,12.23,12.12,12.15,1035547.0,11.1598,11.2426,11.1415,11.169,1035547.0
2016-08-10 12:30:00,12.15,12.16,12.09,12.11,564441.0,11.169,11.1782,11.1139,11.1323,564441.0
2016-08-10 13:00:00,12.1,12.12,12.06,12.1,522789.0,11.1231,11.1415,11.0863,11.1231,522789.0
2016-08-10 13:30:00,12.1,12.14,12.07,12.12,692566.0,11.1231,11.1598,11.0955,11.1415,692566.0
2016-08-10 14:00:00,12.13,12.15,12.07,12.08,650799.0,11.1507,11.169,11.0955,11.1047,650799.0
2016-08-10 14:30:00,12.08,12.08,12.05,12.06,849681.0,11.1047,11.1047,11.0771,11.0863,849681.0
2016-08-10 15:00:00,12.06,12.08,12.05,12.07,564054.0,11.0863,11.1047,11.0771,11.0955,564054.0
2016-08-10 15:30:00,12.07,12.08,12.0,12.02,2767006.0,11.0955,11.1047,11.0311,11.0495,2767006.0
2016-08-11 09:30:00,12.15,12.15,11.93,12.02,3151899.0,11.169,11.169,10.9668,11.0495,3151899.0
2016-08-11 10:00:00,12.02,12.12,11.98,12.07,2616021.0,11.0495,11.1415,11.0128,11.0955,2616021.0
2016-08-11 10:30:00,12.08,12.2,12.07,12.18,2067476.0,11.1047,11.215,11.0955,11.1966,2067476.0
2016-08-11 11:00:00,12.19,12.2,12.11,12.14,1305310.0,11.2058,11.215,11.1323,11.1598,1305310.0
2016-08-11 11:30:00,12.13,12.17,12.09,12.1,1039727.0,11.1507,11.1874,11.1139,11.1231,1039727.0
2016-08-11 12:00:00,12.1,12.15,12.07,12.15,1028455.0,11.1231,11.169,11.0955,11.169,1028455.0
2016-08-11 12:30:00,12.15,12.16,12.1,12.15,820717.0,11.169,11.1782,11.1231,11.169,820717.0
2016-08-11 13:00:00,12.16,12.17,12.1,12.11,694345.0,11.1782,11.1874,11.1231,11.1323,694345.0
2016-08-11 13:30:00,12.11,12.15,12.11,12.13,512604.0,11.1323,11.169,11.1323,11.1507,512604.0
2016-08-11 14:00:00,12.13,12.2,12.13,12.2,2884110.0,11.1507,11.215,11.1507,11.215,2884110.0
2016-08-11 14:30:00,12.2,12.2,12.11,12.13,955998.0,11.215,11.215,11.1323,11.1507,955998.0
2016-08-11 15:00:00,12.13,12.16,12.08,12.1,1000402.0,11.1507,11.1782,11.1047,11.1231,1000402.0
2016-08-11 15:30:00,12.1,12.15,12.08,12.1,2438607.0,11.1231,11.169,11.1047,11.1231,2438607.0
2016-08-12 09:30:00,12.0,12.18,11.97,12.07,3085635.0,11.0311,11.1966,11.0036,11.0955,3085635.0
2016-08-12 10:00:00,12.07,12.07,11.92,11.97,2413761.0,11.0955,11.0955,10.9576,11.0036,2413761.0
2016-08-12 10:30:00,11.96,12.01,11.96,12.0,956834.0,10.9944,11.0403,10.9944,11.0311,956834.0
2016-08-12 11:00:00,12.0,12.09,11.99,12.04,693538.0,11.0311,11.1139,11.022,11.0679,693538.0
2016-08-12 11:30:00,12.05,12.07,11.95,11.98,1216539.0,11.0771,11.0955,10.9852,11.0128,1216539.0
2016-08-12 12:00:00,11.98,12.0,11.91,11.92,1392864.0,11.0128,11.0311,10.9484,10.9576,1392864.0
2016-08-12 12:30:00,11.92,11.96,11.84,11.86,1788782.0,10.9576,10.9944,10.8841,10.9025,1788782.0
2016-08-12 13:00:00,11.86,11.9,11.82,11.87,1497682.0,10.9025,10.9392,10.8657,10.9116,1497682.0
2016-08-12 13:30:00,11.86,11.87,11.74,11.76,1327141.0,10.9025,10.9116,10.7921,10.8105,1327141.0
2016-08-12 14:00:00,11.76,11.8,11.74,11.75,1036236.0,10.8105,10.8473,10.7921,10.8013,1036236.0
2016-08-12 14:30:00,11.74,11.77,11.72,11.77,1159060.0,10.7921,10.8197,10.7738,10.8197,1159060.0
2016-08-12 15:00:00,11.77,11.82,11.76,11.82,794920.0,10.8197,10.8657,10.8105,10.8657,794920.0
2016-08-12 15:30:00,11.82,11.9,11.8,11.81,4199820.0,10.8657,10.9392,10.8473,10.8565,4199820.0
2016-08-15 09:30:00,11.94,12.16,11.92,12.08,3947612.0,10.976,11.1782,10.9576,11.1047,3947612.0
2016-08-15 10:00:00,12.08,12.17,12.04,12.08,2527436.0,11.1047,11.1874,11.0679,11.1047,2527436.0
2016-08-15 10:30:00,12.08,12.15,12.08,12.14,1109015.0,11.1047,11.169,11.1047,11.1598,1109015.0
2016-08-15 11:00:00,12.15,12.25,12.13,12.21,2332152.0,11.169,11.261,11.1507,11.2242,2332152.0
2016-08-15 11:30:00,12.22,12.24,12.17,12.21,872240.0,11.2334,11.2518,11.1874,11.2242,872240.0
2016-08-15 12:00:00,12.21,12.28,12.2,12.25,1411753.0,11.2242,11.2885,11.215,11.261,1411753.0
2016-08-15 12:30:00,12.25,12.27,12.19,12.21,649941.0,11.261,11.2793,11.2058,11.2242,649941.0
2016-08-15 13:00:00,12.22,12.22,12.18,12.21,664607.0,11.2334,11.2334,11.1966,11.2242,664607.0
2016-08-15 13:30:00,12.22,12.22,12.19,12.2,475513.0,11.2334,11.2334,11.2058,11.215,475513.0
2016-08-15 14:00:00,12.2,12.21,12.16,12.2,813857.0,11.215,11.2242,11.1782,11.215,813857.0
2016-08-15 14:30:00,12.2,12.22,12.19,12.21,758816.0,11.215,11.2334,11.2058,11.2242,758816.0
2016-08-15 15:00:00,12.21,12.22,12.17,12.19,748836.0,11.2242,11.2334,11.1874,11.2058,748836.0
2016-08-15 15:30:00,12.18,12.21,12.17,12.18,2662230.0,11.1966,11.2242,11.1874,11.1966,2662230.0
2016-08-16 09:30:00,12.36,12.36,12.13,12.14,3609051.0,11.3621,11.3621,11.1507,11.1598,3609051.0
2016-08-16 10:00:00,12.14,12.17,12.06,12.1,2692898.0,11.1598,11.1874,11.0863,11.1231,2692898.0
2016-08-16 10:30:00,12.1,12.15,12.06,12.06,1441322.0,11.1231,11.169,11.0863,11.0863,1441322.0
2016-08-16 11:00:00,12.06,12.13,12.06,12.1,1457685.0,11.0863,11.1507,11.0863,11.1231,1457685.0
2016-08-16 11:30:00,12.1,12.16,12.08,12.1,1262187.0,11.1231,11.1782,11.1047,11.1231,1262187.0
2016-08-16 12:00:00,12.09,12.1,12.05,12.09,1046735.0,11.1139,11.1231,11.0771,11.1139,1046735.0
2016-08-16 12:30:00,12.09,12.12,12.07,12.1,852144.0,11.1139,11.1415,11.0955,11.1231,852144.0
2016-08-16 13:00:00,12.1,12.13,12.1,12.12,473436.0,11.1231,11.1507,11.1231,11.1415,473436.0
2016-08-16 13:30:00,12.12,12.15,12.08,12.13,855299.0,11.1415,11.169,11.1047,11.1507,855299.0
2016-08-16 14:00:00,12.13,12.15,12.09,12.09,800827.0,11.1507,11.169,11.1139,11.1139,800827.0
2016-08-16 14:30:00,12.09,12.17,12.09,12.16,768998.0,11.1139,11.1874,11.1139,11.1782,768998.0
2016-08-16 15:00:00,12.17,12.17,12.11,12.11,1500918.0,11.1874,11.1874,11.1323,11.1323,1500918.0
2016-08-16 15:30:00,12.11,12.12,12.07,12.07,2301692.0,11.1323,11.1415,11.0955,11.0955,2301692.0
2016-08-17 09:30:00,11.98,11.99,11.78,11.87,4476157.0,11.0128,11.022,10.8289,10.9116,4476157.0
2016-08-17 10:00:00,11.86,11.92,11.82,11.84,1918946.0,10.9025,10.9576,10.8657,10.8841,1918946.0
2016-08-17 10:30:00,11.84,11.96,11.81,11.9,2560487.0,10.8841,10.9944,10.8565,10.9392,2560487.0
2016-08-17 11:00:00,11.9,11.94,11.84,11.86,1486776.0,10.9392,10.976,10.8841,10.9025,1486776.0
2016-08-17 11:30:00,11.85,11.87,11.82,11.86,999110.0,10.8933,10.9116,10.8657,10.9025,999110.0
2016-08-17 12:00:00,11.85,11.87,11.81,11.84,1127694.0,10.8933,10.9116,10.8565,10.8841,1127694.0
2016-08-17 12:30:00,11.83,11.91,11.83,11.89,770562.0,10.8749,10.9484,10.8749,10.93,770562.0
2016-08-17 13:00:00,11.9,11.96,11.88,11.91,768553.0,10.9392,10.9944,10.9208,10.9484,768553.0
2016-08-17 13:30:00,11.9,11.95,11.89,11.9,461562.0,10.9392,10.9852,10.93,10.9392,461562.0
2016-08-17 14:00:00,11.9,12.05,11.84,12.04,1661775.0,10.9392,11.0771,10.8841,11.0679,1661775.0
2016-08-17 14:30:00,12.03,12.03,11.95,11.97,567255.0,11.0587,11.0587,10.9852,11.0036,567255.0
2016-08-17 15:00:00,11.98,11.98,11.95,11.97,518046.0,11.0128,11.0128,10.9852,11.0036,518046.0
2016-08-17 15:30:00,11.96,12.0,11.96,11.98,1920470.0,10.9944,11.0311,10.9944,11.0128,1920470.0
2016-08-18 09:30:00,12.2,12.23,12.09,12.11,3471766.0,11.215,11.2426,11.1139,11.1323,3471766.0
2016-08-18 10:00:00,12.12,12.23,12.08,12.13,1471907.0,11.1415,11.2426,11.1047,11.1507,1471907.0
2016-08-18 10:30:00,12.14,12.16,12.05,12.08,1779823.0,11.1598,11.1782,11.0771,11.1047,1779823.0
2016-08-18 11:00:00,12.08,12.09,12.04,12.09,928473.0,11.1047,11.1139,11.0679,11.1139,928473.0
2016-08-18 11:30:00,12.09,12.21,12.07,12.21,1415219.0,11.1139,11.2242,11.0955,11.2242,1415219.0
2016-08-18 12:00:00,12.21,12.22,12.13,12.13,1205038.0,11.2242,11.2334,11.1507,11.1507,1205038.0
2016-08-18 12:30:00,12.14,12.14,12.07,12.09,935171.0,11.1598,11.1598,11.0955,11.1139,935171.0
2016-08-18 13:00:00,12.1,12.14,12.07,12.07,787305.0,11.1231,11.1598,11.0955,11.0955,787305.0
2016-08-18 13:30:00,12.08,12.16,12.07,12.15,744208.0,11.1047,11.1782,11.0955,11.169,744208.0
2016-08-18 14:00:00,12.15,12.18,12.12,12.16,728384.0,11.169,11.1966,11.1415,11.1782,728384.0
2016-08-18 14:30:00,12.16,12.21,12.12,12.2,1146589.0,11.1782,11.2242,11.1415,11.215,1146589.0
2016-08-18 15:00:00,12.21,12.21,12.17,12.2,902821.0,11.2242,11.2242,11.1874,11.215,902821.0
2016-08-18 15:30:00,12.2,12.27,12.17,12.22,4306967.0,11.215,11.2793,11.1874,11.2334,4306967.0
2016-08-19 09:30:00,12.06,12.08,11.92,12.01,3583796.0,11.0863,11.1047,10.9576,11.0403,3583796.0
2016-08-19 10:00:00,12.0,12.03,11.94,12.02,1705511.0,11.0311,11.0587,10.976,11.0495,1705511.0
2016-08-19 10:30:00,12.01,12.06,12.01,12.04,975096.0,11.0403,11.0863,11.0403,11.0679,975096.0
2016-08-19 11:00:00,12.04,12.07,11.99,12.07,1125119.0,11.0679,11.0955,11.022,11.0955,1125119.0
2016-08-19 11:30:00,12.07,12.07,11.95,12.01,916770.0,11.0955,11.0955,10.9852,11.0403,916770.0
2016-08-19 12:00:00,12.01,12.01,11.95,11.96,781845.0,11.0403,11.0403,10.9852,10.9944,781845.0
2016-08-19 12:30:00,11.96,11.99,11.89,11.9,1164968.0,10.9944,11.022,10.93,10.9392,1164968.0
2016-08-19 13:00:00,11.89,11.92,11.89,11.9,646384.0,10.93,10.9576,10.93,10.9392,646384.0
2016-08-19 13:30:00,11.9,11.93,11.89,11.92,643414.0,10.9392,10.9668,10.93,10.9576,643414.0
2016-08-19 14:00:00,11.92,11.97,11.91,11.95,634474.0,10.9576,11.0036,10.9484,10.9852,634474.0
2016-08-19 14:30:00,11.95,11.96,11.94,11.94,457142.0,10.9852,10.9944,10.976,10.976,457142.0
2016-08-19 15:00:00,11.94,11.99,11.92,11.98,1052026.0,10.976,11.022,10.9576,11.0128,1052026.0
2016-08-19 15:30:00,11.98,12.01,11.96,11.97,2506582.0,11.0128,11.0403,10.9944,11.0036,2506582.0
2016-08-22 09:30:00,11.75,11.78,11.51,11.77,4160519.0,10.8013,10.8289,10.5807,10.8197,4160519.0
2016-08-22 10:00:00,11.77,11.93,11.72,11.75,2605023.0,10.8197,10.9668,10.7738,10.8013,2605023.0
2016-08-22 10:30:00,11.76,11.8,11.67,11.71,2275138.0,10.8105,10.8473,10.7278,10.7646,2275138.0
2016-08-22 11:00:00,11.71,11.73,11.65,11.66,1141895.0,10.7646,10.7829,10.7094,10.7186,1141895.0
2016-08-22 11:30:00,11.65,11.77,11.64,11.77,1280666.0,10.7094,10.8197,10.7002,10.8197,1280666.0
2016-08-22 12:00:00,11.77,11.79,11.71,11.74,997078.0,10.8197,10.8381,10.7646,10.7921,997078.0
2016-08-22 12:30:00,11.74,11.76,11.71,11.75,627863.0,10.7921,10.8105,10.7646,10.8013,627863.0
2016-08-22 13:00:00,11.74,11.76,11.7,11.71,417120.0,10.7921,10.8105,10.7554,10.7646,417120.0
2016-08-22 13:30:00,11.71,11.79,11.69,11.76,685815.0,10.7646,10.8381,10.7462,10.8105,685815.0
2016-08-22 14:00:00,11.77,11.8,11.73,11.74,1146217.0,10.8197,10.8473,10.7829,10.7921,1146217.0
2016-08-22 14:30:00,11.74,11.8,11.71,11.8,612193.0,10.7921,10.8473,10.7646,10.8473,612193.0
2016-08-22 15:00:00,11.79,11.82,11.78,11.82,899410.0,10.8381,10.8657,10.8289,10.8657,899410.0
2016-08-22 15:30:00,11.82,11.87,11.81,11.82,2088537.0,10.8657,10.9116,10.8565,10.8657,2088537.0
2016-08-23 09:30:00,11.95,12.02,11.79,11.9,3579093.0,10.9852,11.0495,10.8381,10.9392,3579093.0
2016-08-23 10:00:00,11.91,11.97,11.8,11.86,2533612.0,10.9484,11.0036,10.8473,10.9025,2533612.0
2016-08-23 10:30:00,11.85,12.18,11.85,12.15,4472055.0,10.8933,11.1966,10.8933,11.169,4472055.0
2016-08-23 11:00:00,12.15,12.2,12.08,12.14,2446410.0,11.169,11.215,11.1047,11.1598,2446410.0
2016-08-23 11:30:00,12.15,12.15,11.99,11.99,2135635.0,11.169,11.169,11.022,11.022,2135635.0
2016-08-23 12:00:00,12.0,12.04,11.97,11.98,853105.0,11.0311,11.0679,11.0036,11.0128,853105.0
2016-08-23 12:30:00,11.98,12.09,11.98,12.05,692832.0,11.0128,11.1139,11.0128,11.0771,692832.0
2016-08-23 13:00:00,12.05,12.09,12.01,12.09,604939.0,11.0771,11.1139,11.0403,11.1139,604939.0
2016-08-23 13:30:00,12.09,12.12,12.05,12.11,791566.0,11.1139,11.1415,11.0771,11.1323,791566.0
2016-08-23 14:00:00,12.11,12.12,12.05,12.05,1362566.0,11.1323,11.1415,11.0771,11.0771,1362566.0
2016-08-23 14:30:00,12.05,12.06,12.0,12.04,792468.0,11.0771,11.0863,11.0311,11.0679,792468.0
2016-08-23 15:00:00,12.04,12.07,12.01,12.02,706457.0,11.0679,11.0955,11.0403,11.0495,706457.0
2016-08-23 15:30:00,12.03,12.03,11.95,11.98,2623314.0,11.0587,11.0587,10.9852,11.0128,2623314.0
2016-08-24 09:30:00,11.82,11.86,11.68,11.69,5065203.0,10.8657,10.9025,10.737,10.7462,5065203.0
2016-08-24 10:00:00,11.69,11.74,11.54,11.58,3946929.0,10.7462,10.7921,10.6083,10.6451,3946929.0
2016-08-24 10:30:00,11.57,11.59,11.51,11.56,2960698.0,10.6359,10.6543,10.5807,10.6267,2960698.0
2016-08-24 11:00:00,11.56,11.63,11.54,11.57,2024181.0,10.6267,10.691,10.6083,10.6359,2024181.0
2016-08-24 11:30:00,11.57,11.58,11.36,11.39,3826044.0,10.6359,10.6451,10.4428,10.4704,3826044.0
2016-08-24 12:00:00,11.38,11.39,11.27,11.29,3293086.0,10.4612,10.4704,10.3601,10.3785,3293086.0
2016-08-24 12:30:00,11.29,11.38,11.29,11.37,1676525.0,10.3785,10.4612,10.3785,10.452,1676525.0
2016-08-24 13:00:00,11.37,11.43,11.33,11.38,1464537.0,10.452,10.5072,10.4152,10.4612,1464537.0
2016-08-24 13:30:00,11.37,11.38,11.32,11.34,1006014.0,10.452,10.4612,10.406,10.4244,1006014.0
2016-08-24 14:00:00,11.33,11.34,11.21,11.24,3305274.0,10.4152,10.4244,10.3049,10.3325,3305274.0
2016-08-24 14:30:00,11.25,11.26,11.14,11.22,3201165.0,10.3417,10.3509,10.2406,10.3141,3201165.0
2016-08-24 15:00:00,11.21,11.22,11.04,11.1,3252014.0,10.3049,10.3141,10.1487,10.2038,3252014.0
2016-08-24 15:30:00,11.09,11.15,11.06,11.09,6840495.0,10.1946,10.2498,10.167,10.1946,6840495.0
2016-08-25 09:30:00,11.08,11.3,11.02,11.15,4558638.0,10.1854,10.3877,10.1303,10.2498,4558638.0
2016-08-25 10:00:00,11.15,11.26,11.08,11.1,2475252.0,10.2498,10.3509,10.1854,10.2038,2475252.0
2016-08-25 10:30:00,11.1,11.13,10.99,10.99,2571299.0,10.2038,10.2314,10.1027,10.1027,2571299.0
2016-08-25 11:00:00,11.0,11.06,10.98,11.05,2336917.0,10.1119,10.167,10.0935,10.1578,2336917.0
2016-08-25 11:30:00,11.05,11.06,10.93,10.96,2103163.0,10.1578,10.167,10.0475,10.0751,2103163.0
2016-08-25 12:00:00,10.96,11.01,10.9,10.97,1244897.0,10.0751,10.1211,10.02,10.0843,1244897.0
2016-08-25 12:30:00,10.97,11.01,10.92,10.94,1041786.0,10.0843,10.1211,10.0383,10.0567,1041786.0
2016-08-25 13:00:00,10.94,10.97,10.91,10.95,1767533.0,10.0567,10.0843,10.0292,10.0659,1767533.0
2016-08-25 13:30:00,10.95,10.96,10.89,10.93,2132405.0,10.0659,10.0751,10.0108,10.0475,2132405.0
2016-08-25 14:00:00,10.92,11.0,10.91,11.0,1113647.0,10.0383,10.1119,10.0292,10.1119,1113647.0
2016-08-25 14:30:00,11.0,11.03,10.97,11.02,1759385.0,10.1119,10.1395,10.0843,10.1303,1759385.0
2016-08-25 15:00:00,11.02,11.12,10.99,11.1,2055871.0,10.1303,10.2222,10.1027,10.2038,2055871.0
2016-08-25 15:30:00,11.1,11.11,11.05,11.08,3290427.0,10.2038,10.213,10.1578,10.1854,3290427.0
2016-08-26 09:30:00,11.24,11.35,11.16,11.21,3228438.0,10.3325,10.4336,10.259,10.3049,3228438.0
2016-08-26 10:00:00,11.21,11.58,11.01,11.53,6033160.0,10.3049,10.6451,10.1211,10.5991,6033160.0
2016-08-26 10:30:00,11.54,11.54,11.32,11.41,2596106.0,10.6083,10.6083,10.406,10.4888,2596106.0
2016-08-26 11:00:00,11.4,11.49,11.34,11.45,1617852.0,10.4796,10.5623,10.4244,10.5256,1617852.0
2016-08-26 11:30:00,11.45,11.46,11.17,11.22,2329333.0,10.5256,10.5347,10.2682,10.3141,2329333.0
2016-08-26 12:00:00,11.21,11.22,11.04,11.13,2359879.0,10.3049,10.3141,10.1487,10.2314,2359879.0
2016-08-26 12:30:00,11.12,11.21,11.07,11.17,1380719.0,10.2222,10.3049,10.1762,10.2682,1380719.0
2016-08-26 13:00:00,11.16,11.18,11.06,11.09,1038304.0,10.259,10.2774,10.167,10.1946,1038304.0
2016-08-26 13:30:00,11.08,11.09,10.98,11.05,1664456.0,10.1854,10.1946,10.0935,10.1578,1664456.0
2016-08-26 14:00:00,11.05,11.06,10.92,10.92,1395209.0,10.1578,10.167,10.0383,10.0383,1395209.0
2016-08-26 14:30:00,10.93,10.93,10.82,10.88,1938229.0,10.0475,10.0475,9.9464,10.0016,1938229.0
2016-08-26 15:00:00,10.87,10.9,10.82,10.88,1629167.0,9.9924,10.02,9.9464,10.0016,1629167.0
2016-08-26 15:30:00,10.87,10.96,10.86,10.89,3513385.0,9.9924,10.0751,9.9832,10.0108,3513385.0
2016-08-29 09:30:00,10.82,11.05,10.8,10.98,2950536.0,9.9464,10.1578,9.928,10.0935,2950536.0
2016-08-29 10:00:00,10.99,11.04,10.94,11.0,1533093.0,10.1027,10.1487,10.0567,10.1119,1533093.0
2016-08-29 10:30:00,11.01,11.01,10.85,10.98,1610634.0,10.1211,10.1211,9.974,10.0935,1610634.0
2016-08-29 11:00:00,10.99,11.04,10.96,11.01,1136660.0,10.1027,10.1487,10.0751,10.1211,1136660.0
2016-08-29 11:30:00,11.01,11.1,11.0,11.05,1311670.0,10.1211,10.2038,10.1119,10.1578,1311670.0
2016-08-29 12:00:00,11.06,11.1,11.03,11.06,664425.0,10.167,10.2038,10.1395,10.167,664425.0
2016-08-29 12:30:00,11.07,11.1,11.04,11.08,463030.0,10.1762,10.2038,10.1487,10.1854,463030.0
2016-08-29 13:00:00,11.08,11.11,11.07,11.1,698497.0,10.1854,10.213,10.1762,10.2038,698497.0
2016-08-29 13:30:00,11.1,11.11,11.05,11.05,576697.0,10.2038,10.213,10.1578,10.1578,576697.0
2016-08-29 14:00:00,11.05,11.11,11.04,11.1,1107760.0,10.1578,10.213,10.1487,10.2038,1107760.0
2016-08-29 14:30:00,11.11,11.12,11.07,11.09,1363836.0,10.213,10.2222,10.1762,10.1946,1363836.0
2016-08-29 15:00:00,11.09,11.09,10.95,10.96,1103433.0,10.1946,10.1946,10.0659,10.0751,1103433.0
2016-08-29 15:30:00,10.95,11.0,10.95,10.98,2391543.0,10.0659,10.1119,10.0659,10.0935,2391543.0
2016-08-30 09:30:00,10.94,10.97,10.75,10.88,4133500.0,10.0567,10.0843,9.8821,10.0016,4133500.0
2016-08-30 10:00:00,10.89,10.89,10.7,10.75,3045879.0,10.0108,10.0108,9.8361,9.8821,3045879.0
2016-08-30 10:30:00,10.75,10.76,10.66,10.74,2334599.0,9.8821,9.8913,9.7993,9.8729,2334599.0
2016-08-30 11:00:00,10.73,10.77,10.7,10.71,1251896.0,9.8637,9.9005,9.8361,9.8453,1251896.0
2016-08-30 11:30:00,10.71,10.71,10.65,10.67,1236446.0,9.8453,9.8453,9.7901,9.8085,1236446.0
2016-08-30 12:00:00,10.67,10.73,10.66,10.72,720322.0,9.8085,9.8637,9.7993,9.8545,720322.0
2016-08-30 12:30:00,10.72,10.72,10.67,10.68,942920.0,9.8545,9.8545,9.8085,9.8177,942920.0
2016-08-30 13:00:00,10.68,10.68,10.61,10.63,1093480.0,9.8177,9.8177,9.7534,9.7718,1093480.0
2016-08-30 13:30:00,10.63,10.66,10.53,10.57,1777913.0,9.7718,9.7993,9.6798,9.7166,1777913.0
2016-08-30 14:00:00,10.57,10.57,10.45,10.46,2319543.0,9.7166,9.7166,9.6063,9.6155,2319543.0
2016-08-30 14:30:00,10.46,10.54,10.46,10.51,1727056.0,9.6155,9.689,9.6155,9.6614,1727056.0
2016-08-30 15:00:00,10.51,10.52,10.46,10.5,1353465.0,9.6614,9.6706,9.6155,9.6523,1353465.0
2016-08-30 15:30:00,10.5,10.58,10.49,10.55,4707632.0,9.6523,9.7258,9.6431,9.6982,4707632.0
2016-08-31 09:30:00,10.43,10.52,10.26,10.4,4554012.0,9.5879,9.6706,9.4316,9.5603,4554012.0
2016-08-31 10:00:00,10.39,10.47,10.38,10.39,1578633.0,9.5511,9.6247,9.5419,9.5511,1578633.0
2016-08-31 10:30:00,10.39,10.39,10.22,10.22,2655119.0,9.5511,9.5511,9.3949,9.3949,2655119.0
2016-08-31 11:00:00,10.22,10.25,10.18,10.21,2347455.0,9.3949,9.4224,9.3581,9.3857,2347455.0
2016-08-31 11:30:00,10.21,10.35,10.21,10.31,2239896.0,9.3857,9.5144,9.3857,9.4776,2239896.0
2016-08-31 12:00:00,10.31,10.31,10.26,10.29,1350262.0,9.4776,9.4776,9.4316,9.4592,1350262.0
2016-08-31 12:30:00,10.29,10.31,10.22,10.28,938650.0,9.4592,9.4776,9.3949,9.45,938650.0
2016-08-31 13:00:00,10.29,10.31,10.23,10.23,1089213.0,9.4592,9.4776,9.4041,9.4041,1089213.0
2016-08-31 13:30:00,10.23,10.3,10.21,10.26,1497665.0,9.4041,9.4684,9.3857,9.4316,1497665.0
2016-08-31 14:00:00,10.26,10.34,10.25,10.26,1243149.0,9.4316,9.5052,9.4224,9.4316,1243149.0
2016-08-31 14:30:00,10.25,10.26,10.18,10.2,1741691.0,9.4224,9.4316,9.3581,9.3765,1741691.0
2016-08-31 15:00:00,10.19,10.25,10.18,10.24,1765023.0,9.3673,9.4224,9.3581,9.4132,1765023.0
2016-08-31 15:30:00,10.24,10.3,10.23,10.28,4393012.0,9.4132,9.4684,9.4041,9.45,4393012.0
2016-09-01 09:30:00,10.32,10.45,10.18,10.25,2324964.0,9.4868,9.6063,9.3581,9.4224,2324964.0
2016-09-01 10:00:00,10.24,10.47,10.24,10.34,2825585.0,9.4132,9.6247,9.4132,9.5052,2825585.0
2016-09-01 10:30:00,10.34,10.42,10.25,10.4,1833291.0,9.5052,9.5787,9.4224,9.5603,1833291.0
2016-09-01 11:00:00,10.4,10.43,10.31,10.32,1513652.0,9.5603,9.5879,9.4776,9.4868,1513652.0
2016-09-01 11:30:00,10.32,10.36,10.31,10.36,929764.0,9.4868,9.5236,9.4776,9.5236,929764.0
2016-09-01 12:00:00,10.35,10.36,10.3,10.33,1009212.0,9.5144,9.5236,9.4684,9.496,1009212.0
2016-09-01 12:30:00,10.34,10.36,10.28,10.29,876382.0,9.5052,9.5236,9.45,9.4592,876382.0
2016-09-01 13:00:00,10.29,10.31,10.27,10.27,778542.0,9.4592,9.4776,9.4408,9.4408,778542.0
2016-09-01 13:30:00,10.28,10.3,10.25,10.26,829412.0,9.45,9.4684,9.4224,9.4316,829412.0
2016-09-01 14:00:00,10.26,10.26,10.21,10.26,888773.0,9.4316,9.4316,9.3857,9.4316,888773.0
2016-09-01 14:30:00,10.26,10.27,10.21,10.25,1103955.0,9.4316,9.4408,9.3857,9.4224,1103955.0
2016-09-01 15:00:00,10.25,10.25,10.21,10.21,835189.0,9.4224,9.4224,9.3857,9.3857,835189.0
2016-09-01 15:30:00,10.21,10.36,10.21,10.34,3385268.0,9.3857,9.5236,9.3857,9.5052,3385268.0
2016-09-02 09:30:00,10.63,10.83,10.6,10.62,4368764.0,9.7718,9.9556,9.7442,9.7626,4368764.0
2016-09-02 10:00:00,10.63,10.71,10.45,10.5,4041252.0,9.7718,9.8453,9.6063,9.6523,4041252.0
2016-09-02 10:30:00,10.51,10.53,10.39,10.47,1594701.0,9.6614,9.6798,9.5511,9.6247,1594701.0
2016-09-02 11:00:00,10.47,10.54,10.41,10.45,1185086.0,9.6247,9.689,9.5695,9.6063,1185086.0
2016-09-02 11:30:00,10.46,10.54,10.42,10.53,1257113.0,9.6155,9.689,9.5787,9.6798,1257113.0
2016-09-02 12:00:00,10.53,10.58,10.51,10.53,1236172.0,9.6798,9.7258,9.6614,9.6798,1236172.0
2016-09-02 12:30:00,10.53,10.57,10.52,10.54,543131.0,9.6798,9.7166,9.6706,9.689,543131.0
2016-09-02 13:00:00,10.54,10.57,10.51,10.57,1305073.0,9.689,9.7166,9.6614,9.7166,1305073.0
2016-09-02 13:30:00,10.57,10.57,10.48,10.49,876139.0,9.7166,9.7166,9.6339,9.6431,876139.0
2016-09-02 14:00:00,10.49,10.52,10.48,10.49,711479.0,9.6431,9.6706,9.6339,9.6431,711479.0
2016-09-02 14:30:00,10.49,10.52,10.46,10.48,784572.0,9.6431,9.6706,9.6155,9.6339,784572.0
2016-09-02 15:00:00,10.48,10.5,10.44,10.49,1336673.0,9.6339,9.6523,9.5971,9.6431,1336673.0
2016-09-02 15:30:00,10.49,10.49,10.44,10.48,2661342.0,9.6431,9.6431,9.5971,9.6339,2661342.0
2016-09-06 09:30:00,10.6,10.81,10.57,10.59,4109331.0,9.7442,9.9372,9.7166,9.735,4109331.0
2016-09-06 10:00:00,10.59,10.7,10.52,10.62,2165209.0,9.735,9.8361,9.6706,9.7626,2165209.0
2016-09-06 10:30:00,10.62,10.69,10.57,10.59,1244259.0,9.7626,9.8269,9.7166,9.735,1244259.0
2016-09-06 11:00:00,10.6,10.67,10.56,10.64,1268960.0,9.7442,9.8085,9.7074,9.781,1268960.0
2016-09-06 11:30:00,10.65,10.71,10.64,10.7,945480.0,9.7901,9.8453,9.781,9.8361,945480.0
2016-09-06 12:00:00,10.7,10.7,10.67,10.69,570608.0,9.8361,9.8361,9.8085,9.8269,570608.0
2016-09-06 12:30:00,10.69,10.78,10.68,10.77,1105002.0,9.8269,9.9096,9.8177,9.9005,1105002.0
2016-09-06 13:00:00,10.77,10.79,10.74,10.79,769828.0,9.9005,9.9188,9.8729,9.9188,769828.0
2016-09-06 13:30:00,10.79,10.79,10.74,10.77,687492.0,9.9188,9.9188,9.8729,9.9005,687492.0
2016-09-06 14:00:00,10.77,10.77,10.75,10.76,708784.0,9.9005,9.9005,9.8821,9.8913,708784.0
2016-09-06 14:30:00,10.76,10.78,10.72,10.74,918612.0,9.8913,9.9096,9.8545,9.8729,918612.0
2016-09-06 15:00:00,10.74,10.74,10.68,10.68,897977.0,9.8729,9.8729,9.8177,9.8177,897977.0
2016-09-06 15:30:00,10.69,10.73,10.66,10.71,2959652.0,9.8269,9.8637,9.7993,9.8453,2959652.0
2016-09-07 09:30:00,10.71,10.83,10.67,10.7,2997817.0,9.8453,9.9556,9.8085,9.8361,2997817.0
2016-09-07 10:00:00,10.71,10.72,10.59,10.63,2003566.0,9.8453,9.8545,9.735,9.7718,2003566.0
2016-09-07 10:30:00,10.63,10.67,10.52,10.54,1771391.0,9.7718,9.8085,9.6706,9.689,1771391.0
2016-09-07 11:00:00,10.54,10.62,10.52,10.6,1301864.0,9.689,9.7626,9.6706,9.7442,1301864.0
2016-09-07 11:30:00,10.6,10.63,10.58,10.6,853950.0,9.7442,9.7718,9.7258,9.7442,853950.0
2016-09-07 12:00:00,10.59,10.59,10.49,10.52,1222467.0,9.735,9.735,9.6431,9.6706,1222467.0
2016-09-07 12:30:00,10.51,10.54,10.5,10.54,882779.0,9.6614,9.689,9.6523,9.689,882779.0
2016-09-07 13:00:00,10.54,10.6,10.53,10.59,576656.0,9.689,9.7442,9.6798,9.735,576656.0
2016-09-07 13:30:00,10.59,10.63,10.58,10.6,616899.0,9.735,9.7718,9.7258,9.7442,616899.0
2016-09-07 14:00:00,10.6,10.6,10.57,10.58,636125.0,9.7442,9.7442,9.7166,9.7258,636125.0
2016-09-07 14:30:00,10.59,10.59,10.54,10.58,859086.0,9.735,9.735,9.689,9.7258,859086.0
2016-09-07 15:00:00,10.58,10.59,10.57,10.58,553270.0,9.7258,9.735,9.7166,9.7258,553270.0
2016-09-07 15:30:00,10.58,10.61,10.57,10.6,2861675.0,9.7258,9.7534,9.7166,9.7442,2861675.0
2016-09-08 09:30:00,10.62,10.66,10.41,10.44,3615003.0,9.7626,9.7993,9.5695,9.5971,3615003.0
2016-09-08 10:00:00,10.43,10.44,10.28,10.4,3146755.0,9.5879,9.5971,9.45,9.5603,3146755.0
2016-09-08 10:30:00,10.4,10.51,10.39,10.45,1536486.0,9.5603,9.6614,9.5511,9.6063,1536486.0
2016-09-08 11:00:00,10.46,10.65,10.45,10.54,3340814.0,9.6155,9.7901,9.6063,9.689,3340814.0
2016-09-08 11:30:00,10.54,10.57,10.49,10.53,1338947.0,9.689,9.7166,9.6431,9.6798,1338947.0
2016-09-08 12:00:00,10.53,10.56,10.5,10.52,859367.0,9.6798,9.7074,9.6523,9.6706,859367.0
2016-09-08 12:30:00,10.51,10.52,10.47,10.47,1138597.0,9.6614,9.6706,9.6247,9.6247,1138597.0
2016-09-08 13:00:00,10.47,10.5,10.46,10.46,579890.0,9.6247,9.6523,9.6155,9.6155,579890.0
2016-09-08 13:30:00,10.46,10.47,10.41,10.42,1099610.0,9.6155,9.6247,9.5695,9.5787,1099610.0
2016-09-08 14:00:00,10.42,10.51,10.4,10.51,1666284.0,9.5787,9.6614,9.5603,9.6614,1666284.0
2016-09-08 14:30:00,10.51,10.61,10.49,10.61,2492420.0,9.6614,9.7534,9.6431,9.7534,2492420.0
2016-09-08 15:00:00,10.61,10.71,10.59,10.71,2712531.0,9.7534,9.8453,9.735,9.8453,2712531.0
2016-09-08 15:30:00,10.71,10.71,10.6,10.62,4155265.0,9.8453,9.8453,9.7442,9.7626,4155265.0
2016-09-09 09:30:00,10.48,10.55,10.37,10.49,3991914.0,9.6339,9.6982,9.5328,9.6431,3991914.0
2016-09-09 10:00:00,10.49,10.49,10.35,10.41,2354472.0,9.6431,9.6431,9.5144,9.5695,2354472.0
2016-09-09 10:30:00,10.41,10.42,10.28,10.35,2293052.0,9.5695,9.5787,9.45,9.5144,2293052.0
2016-09-09 11:00:00,10.35,10.4,10.32,10.4,1495439.0,9.5144,9.5603,9.4868,9.5603,1495439.0
2016-09-09 11:30:00,10.39,10.41,10.3,10.32,1337336.0,9.5511,9.5695,9.4684,9.4868,1337336.0
2016-09-09 12:00:00,10.32,10.35,10.26,10.31,1708129.0,9.4868,9.5144,9.4316,9.4776,1708129.0
2016-09-09 12:30:00,10.31,10.34,10.23,10.29,2187030.0,9.4776,9.5052,9.4041,9.4592,2187030.0
2016-09-09 13:00:00,10.29,10.3,10.22,10.24,1484061.0,9.4592,9.4684,9.3949,9.4132,1484061.0
2016-09-09 13:30:00,10.23,10.3,10.2,10.27,1314513.0,9.4041,9.4684,9.3765,9.4408,1314513.0
2016-09-09 14:00:00,10.27,10.27,10.17,10.22,1485957.0,9.4408,9.4408,9.3489,9.3949,1485957.0
2016-09-09 14:30:00,10.21,10.3,10.21,10.29,1432732.0,9.3857,9.4684,9.3857,9.4592,1432732.0
2016-09-09 15:00:00,10.29,10.33,10.25,10.31,1385482.0,9.4592,9.496,9.4224,9.4776,1385482.0
2016-09-09 15:30:00,10.31,10.31,10.25,10.29,4613000.0,9.4776,9.4776,9.4224,9.4592,4613000.0
2016-09-12 09:30:00,10.01,10.32,9.9,10.29,5896668.0,9.2018,9.4868,9.1007,9.4592,5896668.0
2016-09-12 10:00:00,10.29,10.43,10.29,10.43,2746725.0,9.4592,9.5879,9.4592,9.5879,2746725.0
2016-09-12 10:30:00,10.44,10.49,10.39,10.44,2702899.0,9.5971,9.6431,9.5511,9.5971,2702899.0
2016-09-12 11:00:00,10.44,10.6,10.44,10.6,4137053.0,9.5971,9.7442,9.5971,9.7442,4137053.0
2016-09-12 11:30:00,10.59,10.63,10.55,10.58,3138313.0,9.735,9.7718,9.6982,9.7258,3138313.0
2016-09-12 12:00:00,10.58,10.61,10.54,10.6,2507525.0,9.7258,9.7534,9.689,9.7442,2507525.0
2016-09-12 12:30:00,10.6,10.68,10.56,10.66,2924726.0,9.7442,9.8177,9.7074,9.7993,2924726.0
2016-09-12 13:00:00,10.66,10.8,10.61,10.63,3981876.0,9.7993,9.928,9.7534,9.7718,3981876.0
2016-09-12 13:30:00,10.62,10.8,10.59,10.79,3020223.0,9.7626,9.928,9.735,9.9188,3020223.0
2016-09-12 14:00:00,10.79,10.92,10.78,10.92,5031296.0,9.9188,10.0383,9.9096,10.0383,5031296.0
2016-09-12 14:30:00,10.92,11.03,10.9,11.01,4224273.0,10.0383,10.1395,10.02,10.1211,4224273.0
2016-09-12 15:00:00,11.01,11.1,11.0,11.06,4837913.0,10.1211,10.2038,10.1119,10.167,4837913.0
2016-09-12 15:30:00,11.07,11.14,11.05,11.08,8542294.0,10.1762,10.2406,10.1578,10.1854,8542294.0
2016-09-13 09:30:00,10.65,10.68,10.37,10.41,9523273.0,9.7901,9.8177,9.5328,9.5695,9523273.0
2016-09-13 10:00:00,10.41,10.43,10.27,10.36,6375946.0,9.5695,9.5879,9.4408,9.5236,6375946.0
2016-09-13 10:30:00,10.36,10.4,10.19,10.19,4160755.0,9.5236,9.5603,9.3673,9.3673,4160755.0
2016-09-13 11:00:00,10.19,10.23,9.98,10.02,6365361.0,9.3673,9.4041,9.1742,9.211,6365361.0
2016-09-13 11:30:00,10.01,10.1,9.97,10.07,3447120.0,9.2018,9.2845,9.165,9.257,3447120.0
2016-09-13 12:00:00,10.07,10.16,10.01,10.06,2773582.0,9.257,9.3397,9.2018,9.2478,2773582.0
2016-09-13 12:30:00,10.06,10.16,10.06,10.08,1840867.0,9.2478,9.3397,9.2478,9.2662,1840867.0
2016-09-13 13:00:00,10.09,10.2,10.02,10.2,2183895.0,9.2754,9.3765,9.211,9.3765,2183895.0
2016-09-13 13:30:00,10.19,10.23,10.07,10.12,2202766.0,9.3673,9.4041,9.257,9.3029,2202766.0
2016-09-13 14:00:00,10.12,10.12,10.04,10.05,2263243.0,9.3029,9.3029,9.2294,9.2386,2263243.0
2016-09-13 14:30:00,10.05,10.14,10.05,10.11,2133647.0,9.2386,9.3213,9.2386,9.2937,2133647.0
2016-09-13 15:00:00,10.1,10.15,10.06,10.15,2382185.0,9.2845,9.3305,9.2478,9.3305,2382185.0
2016-09-13 15:30:00,10.14,10.18,10.1,10.14,4831755.0,9.3213,9.3581,9.2845,9.3213,4831755.0
2016-09-14 09:30:00,10.09,10.09,9.75,9.94,10349058.0,9.2754,9.2754,8.9628,9.1375,10349058.0
2016-09-14 10:00:00,9.94,10.18,9.93,10.04,5615691.0,9.1375,9.3581,9.1283,9.2294,5615691.0
2016-09-14 10:30:00,10.05,10.14,9.81,9.83,4215846.0,9.2386,9.3213,9.018,9.0363,4215846.0
2016-09-14 11:00:00,9.84,10.01,9.83,10.01,2894182.0,9.0455,9.2018,9.0363,9.2018,2894182.0
2016-09-14 11:30:00,10.01,10.01,9.85,9.87,3678596.0,9.2018,9.2018,9.0547,9.0731,3678596.0
2016-09-14 12:00:00,9.87,9.93,9.85,9.88,1820783.0,9.0731,9.1283,9.0547,9.0823,1820783.0
2016-09-14 12:30:00,9.88,9.9,9.82,9.88,1936483.0,9.0823,9.1007,9.0272,9.0823,1936483.0
2016-09-14 13:00:00,9.87,9.9,9.82,9.82,1647218.0,9.0731,9.1007,9.0272,9.0272,1647218.0
2016-09-14 13:30:00,9.82,9.85,9.8,9.8,1473137.0,9.0272,9.0547,9.0088,9.0088,1473137.0
2016-09-14 14:00:00,9.8,9.83,9.7,9.83,3549967.0,9.0088,9.0363,8.9168,9.0363,3549967.0
2016-09-14 14:30:00,9.83,9.85,9.78,9.82,2307436.0,9.0363,9.0547,8.9904,9.0272,2307436.0
2016-09-14 15:00:00,9.82,9.82,9.73,9.73,1678231.0,9.0272,9.0272,8.9444,8.9444,1678231.0
2016-09-14 15:30:00,9.74,9.8,9.73,9.8,4585571.0,8.9536,9.0088,8.9444,9.0088,4585571.0
2016-09-15 09:30:00,9.82,9.95,9.43,9.55,8317947.0,9.0272,9.1467,8.6686,8.779,8317947.0
2016-09-15 10:00:00,9.54,9.78,9.46,9.69,5897237.0,8.7698,8.9904,8.6962,8.9077,5897237.0
2016-09-15 10:30:00,9.69,9.9,9.69,9.86,3275686.0,8.9077,9.1007,8.9077,9.0639,3275686.0
2016-09-15 11:00:00,9.87,9.9,9.81,9.84,1989973.0,9.0731,9.1007,9.018,9.0455,1989973.0
2016-09-15 11:30:00,9.85,9.89,9.75,9.79,1479216.0,9.0547,9.0915,8.9628,8.9996,1479216.0
2016-09-15 12:00:00,9.79,9.83,9.72,9.79,2504487.0,8.9996,9.0363,8.9352,8.9996,2504487.0
2016-09-15 12:30:00,9.79,9.83,9.73,9.8,3740238.0,8.9996,9.0363,8.9444,9.0088,3740238.0
2016-09-15 13:00:00,9.81,9.91,9.76,9.87,1584095.0,9.018,9.1099,8.972,9.0731,1584095.0
2016-09-15 13:30:00,9.87,9.9,9.81,9.9,1536644.0,9.0731,9.1007,9.018,9.1007,1536644.0
2016-09-15 14:00:00,9.9,9.92,9.86,9.86,1253751.0,9.1007,9.1191,9.0639,9.0639,1253751.0
2016-09-15 14:30:00,9.86,9.87,9.83,9.86,836222.0,9.0639,9.0731,9.0363,9.0639,836222.0
2016-09-15 15:00:00,9.86,9.88,9.81,9.85,2167843.0,9.0639,9.0823,9.018,9.0547,2167843.0
2016-09-15 15:30:00,9.85,9.86,9.77,9.78,3328484.0,9.0547,9.0639,8.9812,8.9904,3328484.0
2016-09-16 09:30:00,9.6,9.81,9.51,9.79,5240830.0,8.8249,9.018,8.7422,8.9996,5240830.0
2016-09-16 10:00:00,9.78,9.82,9.67,9.75,1778015.0,8.9904,9.0272,8.8893,8.9628,1778015.0
2016-09-16 10:30:00,9.75,9.99,9.74,9.84,3315719.0,8.9628,9.1834,8.9536,9.0455,3315719.0
2016-09-16 11:00:00,9.83,9.9,9.81,9.87,1531211.0,9.0363,9.1007,9.018,9.0731,1531211.0
2016-09-16 11:30:00,9.87,9.91,9.83,9.84,1421647.0,9.0731,9.1099,9.0363,9.0455,1421647.0
2016-09-16 12:00:00,9.85,9.86,9.75,9.77,1425545.0,9.0547,9.0639,8.9628,8.9812,1425545.0
2016-09-16 12:30:00,9.77,9.79,9.71,9.71,779127.0,8.9812,8.9996,8.926,8.926,779127.0
2016-09-16 13:00:00,9.71,9.74,9.66,9.66,902780.0,8.926,8.9536,8.8801,8.8801,902780.0
2016-09-16 13:30:00,9.66,9.72,9.66,9.71,933224.0,8.8801,8.9352,8.8801,8.926,933224.0
2016-09-16 14:00:00,9.71,9.79,9.69,9.78,1061255.0,8.926,8.9996,8.9077,8.9904,1061255.0
2016-09-16 14:30:00,9.77,9.88,9.77,9.84,1703314.0,8.9812,9.0823,8.9812,9.0455,1703314.0
2016-09-16 15:00:00,9.85,9.91,9.84,9.88,1539412.0,9.0547,9.1099,9.0455,9.0823,1539412.0
2016-09-16 15:30:00,9.88,9.95,9.87,9.93,4029591.0,9.0823,9.1467,9.0731,9.1283,4029591.0
2016-09-19 09:30:00,10.12,10.15,9.87,10.06,3909929.0,9.3029,9.3305,9.0731,9.2478,3909929.0
2016-09-19 10:00:00,10.06,10.16,10.01,10.1,2415587.0,9.2478,9.3397,9.2018,9.2845,2415587.0
2016-09-19 10:30:00,10.1,10.2,10.06,10.12,3253887.0,9.2845,9.3765,9.2478,9.3029,3253887.0
2016-09-19 11:00:00,10.11,10.16,10.07,10.1,1425822.0,9.2937,9.3397,9.257,9.2845,1425822.0
2016-09-19 11:30:00,10.1,10.13,10.07,10.12,1033165.0,9.2845,9.3121,9.257,9.3029,1033165.0
2016-09-19 12:00:00,10.12,10.13,10.01,10.06,1199708.0,9.3029,9.3121,9.2018,9.2478,1199708.0
2016-09-19 12:30:00,10.06,10.11,10.03,10.03,1040534.0,9.2478,9.2937,9.2202,9.2202,1040534.0
2016-09-19 13:00:00,10.03,10.06,10.0,10.02,1042844.0,9.2202,9.2478,9.1926,9.211,1042844.0
2016-09-19 13:30:00,10.02,10.03,9.91,10.03,1726121.0,9.211,9.2202,9.1099,9.2202,1726121.0
2016-09-19 14:00:00,10.02,10.06,10.01,10.04,1063975.0,9.211,9.2478,9.2018,9.2294,1063975.0
2016-09-19 14:30:00,10.04,10.12,10.03,10.11,1483452.0,9.2294,9.3029,9.2202,9.2937,1483452.0
2016-09-19 15:00:00,10.11,10.11,9.99,9.99,1718692.0,9.2937,9.2937,9.1834,9.1834,1718692.0
2016-09-19 15:30:00,10.0,10.03,9.94,10.0,4793379.0,9.1926,9.2202,9.1375,9.1926,4793379.0
2016-09-20 09:30:00,9.97,10.04,9.8,9.92,2846800.0,9.165,9.2294,9.0088,9.1191,2846800.0
2016-09-20 10:00:00,9.92,9.97,9.85,9.96,2389855.0,9.1191,9.165,9.0547,9.1559,2389855.0
2016-09-20 10:30:00,9.96,10.1,9.95,10.04,2061844.0,9.1559,9.2845,9.1467,9.2294,2061844.0
2016-09-20 11:00:00,10.05,10.12,10.04,10.09,2013804.0,9.2386,9.3029,9.2294,9.2754,2013804.0
2016-09-20 11:30:00,10.09,10.13,9.95,9.97,1645095.0,9.2754,9.3121,9.1467,9.165,1645095.0
2016-09-20 12:00:00,9.96,9.98,9.93,9.95,626276.0,9.1559,9.1742,9.1283,9.1467,626276.0
2016-09-20 12:30:00,9.95,9.96,9.86,9.86,897318.0,9.1467,9.1559,9.0639,9.0639,897318.0
2016-09-20 13:00:00,9.87,9.9,9.85,9.85,708368.0,9.0731,9.1007,9.0547,9.0547,708368.0
2016-09-20 13:30:00,9.85,9.91,9.83,9.9,1327692.0,9.0547,9.1099,9.0363,9.1007,1327692.0
2016-09-20 14:00:00,9.9,9.91,9.86,9.87,624071.0,9.1007,9.1099,9.0639,9.0731,624071.0
2016-09-20 14:30:00,9.88,9.9,9.86,9.9,600127.0,9.0823,9.1007,9.0639,9.1007,600127.0
2016-09-20 15:00:00,9.9,9.97,9.89,9.94,1351594.0,9.1007,9.165,9.0915,9.1375,1351594.0
2016-09-20 15:30:00,9.94,9.99,9.92,9.96,4746112.0,9.1375,9.1834,9.1191,9.1559,4746112.0
2016-09-21 09:30:00,10.14,10.33,10.12,10.19,5063248.0,9.3213,9.496,9.3029,9.3673,5063248.0
2016-09-21 10:00:00,10.2,10.33,10.19,10.25,2741910.0,9.3765,9.496,9.3673,9.4224,2741910.0
2016-09-21 10:30:00,10.25,10.32,10.18,10.19,1886336.0,9.4224,9.4868,9.3581,9.3673,1886336.0
2016-09-21 11:00:00,10.2,10.33,10.2,10.26,2225408.0,9.3765,9.496,9.3765,9.4316,2225408.0
2016-09-21 11:30:00,10.26,10.32,10.25,10.28,765335.0,9.4316,9.4868,9.4224,9.45,765335.0
2016-09-21 12:00:00,10.28,10.29,10.2,10.22,964277.0,9.45,9.4592,9.3765,9.3949,964277.0
2016-09-21 12:30:00,10.22,10.27,10.21,10.26,831281.0,9.3949,9.4408,9.3857,9.4316,831281.0
2016-09-21 13:00:00,10.26,10.29,10.24,10.24,777814.0,9.4316,9.4592,9.4132,9.4132,777814.0
2016-09-21 13:30:00,10.24,10.3,10.23,10.26,800558.0,9.4132,9.4684,9.4041,9.4316,800558.0
2016-09-21 14:00:00,10.26,10.47,10.26,10.32,3333296.0,9.4316,9.6247,9.4316,9.4868,3333296.0
2016-09-21 14:30:00,10.31,10.42,10.3,10.42,1761070.0,9.4776,9.5787,9.4684,9.5787,1761070.0
2016-09-21 15:00:00,10.42,10.53,10.4,10.46,3002550.0,9.5787,9.6798,9.5603,9.6155,3002550.0
2016-09-21 15:30:00,10.46,10.58,10.46,10.56,4720003.0,9.6155,9.7258,9.6155,9.7074,4720003.0
2016-09-22 09:30:00,10.84,11.11,10.82,11.1,6801586.0,9.9648,10.213,9.9464,10.2038,6801586.0
2016-09-22 10:00:00,11.09,11.13,10.92,10.99,4160441.0,10.1946,10.2314,10.0383,10.1027,4160441.0
2016-09-22 10:30:00,10.99,11.05,10.91,10.97,2434368.0,10.1027,10.1578,10.0292,10.0843,2434368.0
2016-09-22 11:00:00,10.97,11.04,10.93,10.95,1735465.0,10.0843,10.1487,10.0475,10.0659,1735465.0
2016-09-22 11:30:00,10.95,10.99,10.89,10.99,1283685.0,10.0659,10.1027,10.0108,10.1027,1283685.0
2016-09-22 12:00:00,10.99,11.01,10.94,10.97,1661099.0,10.1027,10.1211,10.0567,10.0843,1661099.0
2016-09-22 12:30:00,10.96,11.03,10.93,11.03,1561725.0,10.0751,10.1395,10.0475,10.1395,1561725.0
2016-09-22 13:00:00,11.03,11.03,10.97,10.97,535282.0,10.1395,10.1395,10.0843,10.0843,535282.0
2016-09-22 13:30:00,10.96,11.02,10.95,10.96,1023521.0,10.0751,10.1303,10.0659,10.0751,1023521.0
2016-09-22 14:00:00,10.96,10.96,10.89,10.9,2875851.0,10.0751,10.0751,10.0108,10.02,2875851.0
2016-09-22 14:30:00,10.9,10.97,10.84,10.94,2195019.0,10.02,10.0843,9.9648,10.0567,2195019.0
2016-09-22 15:00:00,10.94,11.0,10.93,10.98,2387688.0,10.0567,10.1119,10.0475,10.0935,2387688.0
2016-09-22 15:30:00,10.98,11.02,10.93,10.97,6307459.0,10.0935,10.1303,10.0475,10.0843,6307459.0
2016-09-23 09:30:00,10.88,11.04,10.82,10.99,3566643.0,10.0016,10.1487,9.9464,10.1027,3566643.0
2016-09-23 10:00:00,10.99,11.05,10.93,11.04,1723610.0,10.1027,10.1578,10.0475,10.1487,1723610.0
2016-09-23 10:30:00,11.05,11.05,10.96,11.0,1314160.0,10.1578,10.1578,10.0751,10.1119,1314160.0
2016-09-23 11:00:00,11.0,11.04,10.97,10.99,1286332.0,10.1119,10.1487,10.0843,10.1027,1286332.0
2016-09-23 11:30:00,10.99,11.02,10.87,10.91,1582572.0,10.1027,10.1303,9.9924,10.0292,1582572.0
2016-09-23 12:00:00,10.9,10.93,10.85,10.92,1205478.0,10.02,10.0475,9.974,10.0383,1205478.0
2016-09-23 12:30:00,10.92,10.92,10.8,10.85,1116430.0,10.0383,10.0383,9.928,9.974,1116430.0
2016-09-23 13:00:00,10.86,10.86,10.8,10.84,843875.0,9.9832,9.9832,9.928,9.9648,843875.0
2016-09-23 13:30:00,10.84,10.84,10.66,10.67,1412796.0,9.9648,9.9648,9.7993,9.8085,1412796.0
2016-09-23 14:00:00,10.67,10.68,10.62,10.67,1377285.0,9.8085,9.8177,9.7626,9.8085,1377285.0
2016-09-23 14:30:00,10.68,10.7,10.62,10.69,814785.0,9.8177,9.8361,9.7626,9.8269,814785.0
2016-09-23 15:00:00,10.68,10.77,10.67,10.69,1460707.0,9.8177,9.9005,9.8085,9.8269,1460707.0
2016-09-23 15:30:00,10.69,10.72,10.62,10.64,3047268.0,9.8269,9.8545,9.7626,9.781,3047268.0
2016-09-26 09:30:00,10.69,10.87,10.63,10.66,3555836.0,9.8269,9.9924,9.7718,9.7993,3555836.0
2016-09-26 10:00:00,10.66,10.82,10.66,10.75,1629504.0,9.7993,9.9464,9.7993,9.8821,1629504.0
2016-09-26 10:30:00,10.75,10.82,10.66,10.66,1921887.0,9.8821,9.9464,9.7993,9.7993,1921887.0
2016-09-26 11:00:00,10.66,10.76,10.59,10.64,2506094.0,9.7993,9.8913,9.735,9.781,2506094.0
2016-09-26 11:30:00,10.64,10.71,10.59,10.62,2289752.0,9.781,9.8453,9.735,9.7626,2289752.0
2016-09-26 12:00:00,10.62,10.64,10.57,10.62,1293048.0,9.7626,9.781,9.7166,9.7626,1293048.0
2016-09-26 12:30:00,10.62,10.62,10.53,10.57,839533.0,9.7626,9.7626,9.6798,9.7166,839533.0
2016-09-26 13:00:00,10.56,10.58,10.48,10.49,1107331.0,9.7074,9.7258,9.6339,9.6431,1107331.0
2016-09-26 13:30:00,10.49,10.62,10.49,10.58,1937128.0,9.6431,9.7626,9.6431,9.7258,1937128.0
2016-09-26 14:00:00,10.59,10.61,10.55,10.56,584860.0,9.735,9.7534,9.6982,9.7074,584860.0
2016-09-26 14:30:00,10.56,10.56,10.47,10.49,1470494.0,9.7074,9.7074,9.6247,9.6431,1470494.0
2016-09-26 15:00:00,10.49,10.54,10.49,10.54,1053915.0,9.6431,9.689,9.6431,9.689,1053915.0
2016-09-26 15:30:00,10.54,10.56,10.51,10.52,2454112.0,9.689,9.7074,9.6614,9.6706,2454112.0
2016-09-27 09:30:00,10.33,10.36,10.2,10.35,3208587.0,9.496,9.5236,9.3765,9.5144,3208587.0
2016-09-27 10:00:00,10.35,10.36,10.23,10.24,1837132.0,9.5144,9.5236,9.4041,9.4132,1837132.0
2016-09-27 10:30:00,10.25,10.27,10.11,10.11,1986609.0,9.4224,9.4408,9.2937,9.2937,1986609.0
2016-09-27 11:00:00,10.12,10.14,10.01,10.06,3311670.0,9.3029,9.3213,9.2018,9.2478,3311670.0
2016-09-27 11:30:00,10.05,10.09,10.0,10.01,1622560.0,9.2386,9.2754,9.1926,9.2018,1622560.0
2016-09-27 12:00:00,10.01,10.11,9.99,10.1,1539818.0,9.2018,9.2937,9.1834,9.2845,1539818.0
2016-09-27 12:30:00,10.1,10.19,10.05,10.18,1281245.0,9.2845,9.3673,9.2386,9.3581,1281245.0
2016-09-27 13:00:00,10.17,10.22,10.14,10.15,1148598.0,9.3489,9.3949,9.3213,9.3305,1148598.0
2016-09-27 13:30:00,10.15,10.18,10.12,10.13,821785.0,9.3305,9.3581,9.3029,9.3121,821785.0
2016-09-27 14:00:00,10.13,10.19,10.13,10.18,752033.0,9.3121,9.3673,9.3121,9.3581,752033.0
2016-09-27 14:30:00,10.18,10.22,10.17,10.21,680542.0,9.3581,9.3949,9.3489,9.3857,680542.0
2016-09-27 15:00:00,10.21,10.23,10.2,10.21,885316.0,9.3857,9.4041,9.3765,9.3857,885316.0
2016-09-27 15:30:00,10.21,10.24,10.16,10.21,3700855.0,9.3857,9.4132,9.3397,9.3857,3700855.0
2016-09-28 09:30:00,10.41,10.58,10.4,10.54,4034199.0,9.5695,9.7258,9.5603,9.689,4034199.0
2016-09-28 10:00:00,10.54,10.58,10.44,10.47,2261116.0,9.689,9.7258,9.5971,9.6247,2261116.0
2016-09-28 10:30:00,10.48,10.54,10.36,10.38,1804746.0,9.6339,9.689,9.5236,9.5419,1804746.0
2016-09-28 11:00:00,10.38,10.45,10.27,10.44,1780652.0,9.5419,9.6063,9.4408,9.5971,1780652.0
2016-09-28 11:30:00,10.44,10.54,10.36,10.5,1124992.0,9.5971,9.689,9.5236,9.6523,1124992.0
2016-09-28 12:00:00,10.5,10.57,10.45,10.5,1463863.0,9.6523,9.7166,9.6063,9.6523,1463863.0
2016-09-28 12:30:00,10.5,10.56,10.46,10.51,789003.0,9.6523,9.7074,9.6155,9.6614,789003.0
2016-09-28 13:00:00,10.5,10.52,10.44,10.51,835935.0,9.6523,9.6706,9.5971,9.6614,835935.0
2016-09-28 13:30:00,10.51,10.55,10.48,10.53,909069.0,9.6614,9.6982,9.6339,9.6798,909069.0
2016-09-28 14:00:00,10.54,10.89,10.52,10.85,3599762.0,9.689,10.0108,9.6706,9.974,3599762.0
2016-09-28 14:30:00,10.85,10.9,10.75,10.85,4182614.0,9.974,10.02,9.8821,9.974,4182614.0
2016-09-28 15:00:00,10.85,10.9,10.82,10.85,1504969.0,9.974,10.02,9.9464,9.974,1504969.0
2016-09-28 15:30:00,10.85,10.92,10.81,10.89,3659844.0,9.974,10.0383,9.9372,10.0108,3659844.0
2016-09-29 09:30:00,10.74,10.97,10.71,10.97,3032297.0,9.8729,10.0843,9.8453,10.0843,3032297.0
2016-09-29 10:00:00,10.97,11.05,10.91,10.98,2761291.0,10.0843,10.1578,10.0292,10.0935,2761291.0
2016-09-29 10:30:00,10.98,10.98,10.81,10.84,1421645.0,10.0935,10.0935,9.9372,9.9648,1421645.0
2016-09-29 11:00:00,10.83,10.9,10.75,10.89,1516502.0,9.9556,10.02,9.8821,10.0108,1516502.0
2016-09-29 11:30:00,10.88,10.92,10.79,10.84,989729.0,10.0016,10.0383,9.9188,9.9648,989729.0
2016-09-29 12:00:00,10.84,11.0,10.82,10.95,1766245.0,9.9648,10.1119,9.9464,10.0659,1766245.0
2016-09-29 12:30:00,10.94,10.95,10.77,10.85,2030277.0,10.0567,10.0659,9.9005,9.974,2030277.0
2016-09-29 13:00:00,10.85,10.88,10.74,10.76,1866255.0,9.974,10.0016,9.8729,9.8913,1866255.0
2016-09-29 13:30:00,10.76,10.76,10.56,10.6,1436579.0,9.8913,9.8913,9.7074,9.7442,1436579.0
2016-09-29 14:00:00,10.6,10.8,10.58,10.79,1478205.0,9.7442,9.928,9.7258,9.9188,1478205.0
2016-09-29 14:30:00,10.79,10.84,10.7,10.7,1512986.0,9.9188,9.9648,9.8361,9.8361,1512986.0
2016-09-29 15:00:00,10.7,10.72,10.65,10.71,1400292.0,9.8361,9.8545,9.7901,9.8453,1400292.0
2016-09-29 15:30:00,10.71,10.75,10.67,10.7,2639671.0,9.8453,9.8821,9.8085,9.8361,2639671.0
2016-09-30 09:30:00,10.83,11.05,10.8,10.97,4367552.0,9.9556,10.1578,9.928,10.0843,4367552.0
2016-09-30 10:00:00,10.98,11.07,10.93,11.03,4174530.0,10.0935,10.1762,10.0475,10.1395,4174530.0
2016-09-30 10:30:00,11.03,11.09,10.99,11.09,2213609.0,10.1395,10.1946,10.1027,10.1946,2213609.0
2016-09-30 11:00:00,11.09,11.11,11.0,11.04,1842752.0,10.1946,10.213,10.1119,10.1487,1842752.0
2016-09-30 11:30:00,11.04,11.11,11.0,11.03,1432690.0,10.1487,10.213,10.1119,10.1395,1432690.0
2016-09-30 12:00:00,11.03,11.06,11.01,11.04,917119.0,10.1395,10.167,10.1211,10.1487,917119.0
2016-09-30 12:30:00,11.04,11.05,10.98,11.01,928189.0,10.1487,10.1578,10.0935,10.1211,928189.0
2016-09-30 13:00:00,11.02,11.04,10.98,11.0,929883.0,10.1303,10.1487,10.0935,10.1119,929883.0
2016-09-30 13:30:00,11.0,11.0,10.91,10.97,1583728.0,10.1119,10.1119,10.0292,10.0843,1583728.0
2016-09-30 14:00:00,10.98,10.98,10.89,10.92,903450.0,10.0935,10.0935,10.0108,10.0383,903450.0
2016-09-30 14:30:00,10.92,10.96,10.9,10.93,579979.0,10.0383,10.0751,10.02,10.0475,579979.0
2016-09-30 15:00:00,10.93,10.98,10.92,10.96,826111.0,10.0475,10.0935,10.0383,10.0751,826111.0
2016-09-30 15:30:00,10.96,11.0,10.86,10.87,3151672.0,10.0751,10.1119,9.9832,9.9924,3151672.0
2016-10-03 09:30:00,10.98,11.2,10.91,11.04,5246529.0,10.0935,10.2957,10.0292,10.1487,5246529.0
2016-10-03 10:00:00,11.05,11.11,10.87,10.9,2519949.0,10.1578,10.213,9.9924,10.02,2519949.0
2016-10-03 10:30:00,10.9,11.0,10.88,10.93,1983697.0,10.02,10.1119,10.0016,10.0475,1983697.0
2016-10-03 11:00:00,10.93,10.97,10.9,10.92,1167085.0,10.0475,10.0843,10.02,10.0383,1167085.0
2016-10-03 11:30:00,10.91,10.92,10.81,10.84,1535509.0,10.0292,10.0383,9.9372,9.9648,1535509.0
2016-10-03 12:00:00,10.84,10.88,10.78,10.81,1080299.0,9.9648,10.0016,9.9096,9.9372,1080299.0
2016-10-03 12:30:00,10.82,10.85,10.77,10.83,829368.0,9.9464,9.974,9.9005,9.9556,829368.0
2016-10-03 13:00:00,10.83,10.85,10.78,10.84,589304.0,9.9556,9.974,9.9096,9.9648,589304.0
2016-10-03 13:30:00,10.84,10.85,10.8,10.81,676003.0,9.9648,9.974,9.928,9.9372,676003.0
2016-10-03 14:00:00,10.81,10.82,10.72,10.72,1518876.0,9.9372,9.9464,9.8545,9.8545,1518876.0
2016-10-03 14:30:00,10.72,10.73,10.66,10.72,1595613.0,9.8545,9.8637,9.7993,9.8545,1595613.0
2016-10-03 15:00:00,10.72,10.72,10.69,10.69,1071352.0,9.8545,9.8545,9.8269,9.8269,1071352.0
2016-10-03 15:30:00,10.7,10.77,10.68,10.69,4261932.0,9.8361,9.9005,9.8177,9.8269,4261932.0
2016-10-04 09:30:00,10.75,10.78,10.46,10.55,4438542.0,9.8821,9.9096,9.6155,9.6982,4438542.0
2016-10-04 10:00:00,10.55,10.61,10.45,10.55,1854642.0,9.6982,9.7534,9.6063,9.6982,1854642.0
2016-10-04 10:30:00,10.54,10.61,10.48,10.52,1602874.0,9.689,9.7534,9.6339,9.6706,1602874.0
2016-10-04 11:00:00,10.52,10.54,10.43,10.49,1502775.0,9.6706,9.689,9.5879,9.6431,1502775.0
2016-10-04 11:30:00,10.49,10.52,10.35,10.41,2178735.0,9.6431,9.6706,9.5144,9.5695,2178735.0
2016-10-04 12:00:00,10.41,10.43,10.36,10.41,824403.0,9.5695,9.5879,9.5236,9.5695,824403.0
2016-10-04 12:30:00,10.41,10.44,10.35,10.37,1284027.0,9.5695,9.5971,9.5144,9.5328,1284027.0
2016-10-04 13:00:00,10.37,10.4,10.25,10.31,1925047.0,9.5328,9.5603,9.4224,9.4776,1925047.0
2016-10-04 13:30:00,10.31,10.32,10.26,10.28,1436433.0,9.4776,9.4868,9.4316,9.45,1436433.0
2016-10-04 14:00:00,10.28,10.34,10.26,10.29,1667529.0,9.45,9.5052,9.4316,9.4592,1667529.0
2016-10-04 14:30:00,10.29,10.32,10.27,10.3,1817627.0,9.4592,9.4868,9.4408,9.4684,1817627.0
2016-10-04 15:00:00,10.3,10.38,10.27,10.38,1558575.0,9.4684,9.5419,9.4408,9.5419,1558575.0
2016-10-04 15:30:00,10.38,10.43,10.34,10.38,4136733.0,9.5419,9.5879,9.5052,9.5419,4136733.0
2016-10-05 09:30:00,10.45,10.62,10.45,10.58,3091067.0,9.6063,9.7626,9.6063,9.7258,3091067.0
2016-10-05 10:00:00,10.59,10.64,10.49,10.61,1982672.0,9.735,9.781,9.6431,9.7534,1982672.0
2016-10-05 10:30:00,10.61,10.69,10.55,10.67,1982653.0,9.7534,9.8269,9.6982,9.8085,1982653.0
2016-10-05 11:00:00,10.66,10.74,10.65,10.73,1921074.0,9.7993,9.8729,9.7901,9.8637,1921074.0
2016-10-05 11:30:00,10.73,10.79,10.7,10.72,1721206.0,9.8637,9.9188,9.8361,9.8545,1721206.0
2016-10-05 12:00:00,10.71,10.73,10.68,10.71,883592.0,9.8453,9.8637,9.8177,9.8453,883592.0
2016-10-05 12:30:00,10.71,10.74,10.7,10.73,775358.0,9.8453,9.8729,9.8361,9.8637,775358.0
2016-10-05 13:00:00,10.73,10.78,10.69,10.69,1297752.0,9.8637,9.9096,9.8269,9.8269,1297752.0
2016-10-05 13:30:00,10.7,10.75,10.69,10.75,1245990.0,9.8361,9.8821,9.8269,9.8821,1245990.0
2016-10-05 14:00:00,10.75,10.78,10.71,10.71,696719.0,9.8821,9.9096,9.8453,9.8453,696719.0
2016-10-05 14:30:00,10.71,10.72,10.66,10.69,1772991.0,9.8453,9.8545,9.7993,9.8269,1772991.0
2016-10-05 15:00:00,10.69,10.71,10.63,10.63,998431.0,9.8269,9.8453,9.7718,9.7718,998431.0
2016-10-05 15:30:00,10.63,10.7,10.62,10.68,2117780.0,9.7718,9.8361,9.7626,9.8177,2117780.0
2016-10-06 09:30:00,10.51,10.61,10.46,10.51,2985510.0,9.6614,9.7534,9.6155,9.6614,2985510.0
2016-10-06 10:00:00,10.5,10.52,10.38,10.41,2076849.0,9.6523,9.6706,9.5419,9.5695,2076849.0
2016-10-06 10:30:00,10.41,10.43,10.34,10.38,1317964.0,9.5695,9.5879,9.5052,9.5419,1317964.0
2016-10-06 11:00:00,10.37,10.42,10.31,10.38,1106155.0,9.5328,9.5787,9.4776,9.5419,1106155.0
2016-10-06 11:30:00,10.39,10.46,10.35,10.39,824981.0,9.5511,9.6155,9.5144,9.5511,824981.0
2016-10-06 12:00:00,10.39,10.43,10.34,10.35,596900.0,9.5511,9.5879,9.5052,9.5144,596900.0
2016-10-06 12:30:00,10.35,10.39,10.35,10.36,431298.0,9.5144,9.5511,9.5144,9.5236,431298.0
2016-10-06 13:00:00,10.36,10.4,10.36,10.37,606015.0,9.5236,9.5603,9.5236,9.5328,606015.0
2016-10-06 13:30:00,10.37,10.4,10.35,10.39,491699.0,9.5328,9.5603,9.5144,9.5511,491699.0
2016-10-06 14:00:00,10.39,10.4,10.36,10.36,588857.0,9.5511,9.5603,9.5236,9.5236,588857.0
2016-10-06 14:30:00,10.37,10.38,10.34,10.35,1136762.0,9.5328,9.5419,9.5052,9.5144,1136762.0
2016-10-06 15:00:00,10.35,10.38,10.34,10.35,650194.0,9.5144,9.5419,9.5052,9.5144,650194.0
2016-10-06 15:30:00,10.34,10.39,10.3,10.31,4243452.0,9.5052,9.5511,9.4684,9.4776,4243452.0
2016-10-07 09:30:00,10.57,10.64,10.35,10.38,3834782.0,9.7166,9.781,9.5144,9.5419,3834782.0
2016-10-07 10:00:00,10.39,10.39,10.19,10.22,3324318.0,9.5511,9.5511,9.3673,9.3949,3324318.0
2016-10-07 10:30:00,10.22,10.23,10.08,10.1,2741176.0,9.3949,9.4041,9.2662,9.2845,2741176.0
2016-10-07 11:00:00,10.1,10.14,10.09,10.13,1621738.0,9.2845,9.3213,9.2754,9.3121,1621738.0
2016-10-07 11:30:00,10.13,10.14,10.0,10.07,2797710.0,9.3121,9.3213,9.1926,9.257,2797710.0
2016-10-07 12:00:00,10.08,10.12,10.02,10.06,1164405.0,9.2662,9.3029,9.211,9.2478,1164405.0
2016-10-07 12:30:00,10.06,10.16,10.03,10.15,1120627.0,9.2478,9.3397,9.2202,9.3305,1120627.0
2016-10-07 13:00:00,10.15,10.19,10.09,10.19,1535254.0,9.3305,9.3673,9.2754,9.3673,1535254.0
2016-10-07 13:30:00,10.19,10.24,10.17,10.2,998990.0,9.3673,9.4132,9.3489,9.3765,998990.0
2016-10-07 14:00:00,10.2,10.22,10.15,10.15,915307.0,9.3765,9.3949,9.3305,9.3305,915307.0
2016-10-07 14:30:00,10.15,10.2,10.15,10.19,814374.0,9.3305,9.3765,9.3305,9.3673,814374.0
2016-10-07 15:00:00,10.2,10.23,10.19,10.22,1111766.0,9.3765,9.4041,9.3673,9.3949,1111766.0
2016-10-07 15:30:00,10.22,10.23,10.12,10.13,4981945.0,9.3949,9.4041,9.3029,9.3121,4981945.0
2016-10-10 09:30:00,10.29,10.41,10.26,10.28,3418577.0,9.4592,9.5695,9.4316,9.45,3418577.0
2016-10-10 10:00:00,10.28,10.41,10.26,10.36,1676581.0,9.45,9.5695,9.4316,9.5236,1676581.0
2016-10-10 10:30:00,10.37,10.38,10.32,10.33,556144.0,9.5328,9.5419,9.4868,9.496,556144.0
2016-10-10 11:00:00,10.33,10.42,10.31,10.4,1310625.0,9.496,9.5787,9.4776,9.5603,1310625.0
2016-10-10 11:30:00,10.4,10.41,10.32,10.34,662517.0,9.5603,9.5695,9.4868,9.5052,662517.0
2016-10-10 12:00:00,10.35,10.36,10.28,10.34,566408.0,9.5144,9.5236,9.45,9.5052,566408.0
2016-10-10 12:30:00,10.34,10.34,10.28,10.3,325470.0,9.5052,9.5052,9.45,9.4684,325470.0
2016-10-10 13:00:00,10.3,10.31,10.25,10.28,658494.0,9.4684,9.4776,9.4224,9.45,658494.0
2016-10-10 13:30:00,10.28,10.29,10.24,10.26,599680.0,9.45,9.4592,9.4132,9.4316,599680.0
2016-10-10 14:00:00,10.26,10.26,10.22,10.22,360127.0,9.4316,9.4316,9.3949,9.3949,360127.0
2016-10-10 14:30:00,10.22,10.23,10.18,10.19,868640.0,9.3949,9.4041,9.3581,9.3673,868640.0
2016-10-10 15:00:00,10.19,10.24,10.18,10.23,1662188.0,9.3673,9.4132,9.3581,9.4041,1662188.0
2016-10-10 15:30:00,10.24,10.24,10.14,10.2,5051744.0,9.4132,9.4132,9.3213,9.3765,5051744.0
2016-10-11 09:30:00,10.08,10.08,9.92,9.95,3846584.0,9.2662,9.2662,9.1191,9.1467,3846584.0
2016-10-11 10:00:00,9.94,9.97,9.9,9.91,2562049.0,9.1375,9.165,9.1007,9.1099,2562049.0
2016-10-11 10:30:00,9.91,10.01,9.91,9.93,3277474.0,9.1099,9.2018,9.1099,9.1283,3277474.0
2016-10-11 11:00:00,9.92,10.01,9.85,9.93,2527329.0,9.1191,9.2018,9.0547,9.1283,2527329.0
2016-10-11 11:30:00,9.93,9.98,9.85,9.89,1429464.0,9.1283,9.1742,9.0547,9.0915,1429464.0
2016-10-11 12:00:00,9.89,9.91,9.83,9.9,1793981.0,9.0915,9.1099,9.0363,9.1007,1793981.0
2016-10-11 12:30:00,9.9,9.91,9.85,9.89,958256.0,9.1007,9.1099,9.0547,9.0915,958256.0
2016-10-11 13:00:00,9.88,9.92,9.85,9.86,1088031.0,9.0823,9.1191,9.0547,9.0639,1088031.0
2016-10-11 13:30:00,9.86,9.87,9.79,9.82,1712596.0,9.0639,9.0731,8.9996,9.0272,1712596.0
2016-10-11 14:00:00,9.82,9.84,9.78,9.82,1350009.0,9.0272,9.0455,8.9904,9.0272,1350009.0
2016-10-11 14:30:00,9.82,9.85,9.79,9.83,999271.0,9.0272,9.0547,8.9996,9.0363,999271.0
2016-10-11 15:00:00,9.82,9.84,9.78,9.83,1598816.0,9.0272,9.0455,8.9904,9.0363,1598816.0
2016-10-11 15:30:00,9.83,9.88,9.82,9.87,3795736.0,9.0363,9.0823,9.0272,9.0731,3795736.0
2016-10-12 09:30:00,9.84,9.94,9.8,9.92,2763658.0,9.0455,9.1375,9.0088,9.1191,2763658.0
2016-10-12 10:00:00,9.91,10.04,9.91,10.04,2591147.0,9.1099,9.2294,9.1099,9.2294,2591147.0
2016-10-12 10:30:00,10.04,10.07,9.98,10.01,1506324.0,9.2294,9.257,9.1742,9.2018,1506324.0
2016-10-12 11:00:00,10.0,10.09,9.98,10.08,1224569.0,9.1926,9.2754,9.1742,9.2662,1224569.0
2016-10-12 11:30:00,10.09,10.11,10.04,10.07,936126.0,9.2754,9.2937,9.2294,9.257,936126.0
2016-10-12 12:00:00,10.07,10.14,10.06,10.09,1085195.0,9.257,9.3213,9.2478,9.2754,1085195.0
2016-10-12 12:30:00,10.09,10.12,10.07,10.08,689957.0,9.2754,9.3029,9.257,9.2662,689957.0
2016-10-12 13:00:00,10.08,10.1,10.05,10.09,710655.0,9.2662,9.2845,9.2386,9.2754,710655.0
2016-10-12 13:30:00,10.09,10.09,10.03,10.07,716233.0,9.2754,9.2754,9.2202,9.257,716233.0
2016-10-12 14:00:00,10.07,10.15,10.04,10.07,1735231.0,9.257,9.3305,9.2294,9.257,1735231.0
2016-10-12 14:30:00,10.08,10.11,10.06,10.06,494452.0,9.2662,9.2937,9.2478,9.2478,494452.0
2016-10-12 15:00:00,10.06,10.1,10.03,10.04,785751.0,9.2478,9.2845,9.2202,9.2294,785751.0
2016-10-12 15:30:00,10.04,10.06,10.03,10.05,2336308.0,9.2294,9.2478,9.2202,9.2386,2336308.0
2016-10-13 09:30:00,9.54,9.59,9.29,9.35,8036964.0,8.7698,8.8157,8.5399,8.5951,8036964.0
2016-10-13 10:00:00,9.34,9.38,9.26,9.36,4017192.0,8.5859,8.6227,8.5124,8.6043,4017192.0
2016-10-13 10:30:00,9.36,9.42,9.32,9.34,2293767.0,8.6043,8.6595,8.5675,8.5859,2293767.0
2016-10-13 11:00:00,9.34,9.35,9.24,9.34,5492326.0,8.5859,8.5951,8.494,8.5859,5492326.0
2016-10-13 11:30:00,9.34,9.4,9.31,9.34,2296822.0,8.5859,8.6411,8.5583,8.5859,2296822.0
2016-10-13 12:00:00,9.33,9.42,9.32,9.42,1996216.0,8.5767,8.6595,8.5675,8.6595,1996216.0
2016-10-13 12:30:00,9.42,9.51,9.4,9.48,3197792.0,8.6595,8.7422,8.6411,8.7146,3197792.0
2016-10-13 13:00:00,9.48,9.56,9.47,9.55,2832289.0,8.7146,8.7881,8.7054,8.779,2832289.0
2016-10-13 13:30:00,9.55,9.67,9.49,9.65,4113919.0,8.779,8.8893,8.7238,8.8709,4113919.0
2016-10-13 14:00:00,9.66,9.66,9.57,9.65,3461823.0,8.8801,8.8801,8.7973,8.8709,3461823.0
2016-10-13 14:30:00,9.64,9.71,9.64,9.68,1688217.0,8.8617,8.926,8.8617,8.8985,1688217.0
2016-10-13 15:00:00,9.68,9.73,9.66,9.71,2039029.0,8.8985,8.9444,8.8801,8.926,2039029.0
2016-10-13 15:30:00,9.71,9.74,9.63,9.64,4052690.0,8.926,8.9536,8.8525,8.8617,4052690.0
2016-10-14 09:30:00,9.78,9.92,9.77,9.9,5010447.0,8.9904,9.1191,8.9812,9.1007,5010447.0
2016-10-14 10:00:00,9.9,9.93,9.83,9.86,3291090.0,9.1007,9.1283,9.0363,9.0639,3291090.0
2016-10-14 10:30:00,9.86,9.89,9.82,9.82,2333495.0,9.0639,9.0915,9.0272,9.0272,2333495.0
2016-10-14 11:00:00,9.82,9.84,9.65,9.66,2265586.0,9.0272,9.0455,8.8709,8.8801,2265586.0
2016-10-14 11:30:00,9.66,9.68,9.56,9.6,1377594.0,8.8801,8.8985,8.7881,8.8249,1377594.0
2016-10-14 12:00:00,9.6,9.7,9.58,9.7,1676419.0,8.8249,8.9168,8.8065,8.9168,1676419.0
2016-10-14 12:30:00,9.7,9.72,9.68,9.7,936180.0,8.9168,8.9352,8.8985,8.9168,936180.0
2016-10-14 13:00:00,9.71,9.73,9.68,9.7,905296.0,8.926,8.9444,8.8985,8.9168,905296.0
2016-10-14 13:30:00,9.7,9.76,9.63,9.67,1272354.0,8.9168,8.972,8.8525,8.8893,1272354.0
2016-10-14 14:00:00,9.67,9.73,9.65,9.7,1046767.0,8.8893,8.9444,8.8709,8.9168,1046767.0
2016-10-14 14:30:00,9.7,9.71,9.62,9.63,658989.0,8.9168,8.926,8.8433,8.8525,658989.0
2016-10-14 15:00:00,9.63,9.72,9.63,9.69,1211147.0,8.8525,8.9352,8.8525,8.9077,1211147.0
2016-10-14 15:30:00,9.7,9.73,9.65,9.66,2794713.0,8.9168,8.9444,8.8709,8.8801,2794713.0
2016-10-17 09:30:00,9.52,9.7,9.5,9.58,2453879.0,8.7514,8.9168,8.733,8.8065,2453879.0
2016-10-17 10:00:00,9.59,9.66,9.55,9.62,1031100.0,8.8157,8.8801,8.779,8.8433,1031100.0
2016-10-17 10:30:00,9.62,9.65,9.55,9.59,927677.0,8.8433,8.8709,8.779,8.8157,927677.0
2016-10-17 11:00:00,9.58,9.65,9.57,9.62,757605.0,8.8065,8.8709,8.7973,8.8433,757605.0
2016-10-17 11:30:00,9.62,9.69,9.61,9.68,673786.0,8.8433,8.9077,8.8341,8.8985,673786.0
2016-10-17 12:00:00,9.68,9.73,9.67,9.71,809479.0,8.8985,8.9444,8.8893,8.926,809479.0
2016-10-17 12:30:00,9.71,9.75,9.68,9.73,660930.0,8.926,8.9628,8.8985,8.9444,660930.0
2016-10-17 13:00:00,9.73,9.74,9.6,9.61,985422.0,8.9444,8.9536,8.8249,8.8341,985422.0
2016-10-17 13:30:00,9.6,9.64,9.58,9.6,550983.0,8.8249,8.8617,8.8065,8.8249,550983.0
2016-10-17 14:00:00,9.61,9.63,9.55,9.55,543324.0,8.8341,8.8525,8.779,8.779,543324.0
2016-10-17 14:30:00,9.55,9.57,9.52,9.55,741898.0,8.779,8.7973,8.7514,8.779,741898.0
2016-10-17 15:00:00,9.56,9.56,9.53,9.53,881698.0,8.7881,8.7881,8.7606,8.7606,881698.0
2016-10-17 15:30:00,9.54,9.57,9.52,9.53,2444324.0,8.7698,8.7973,8.7514,8.7606,2444324.0
2016-10-18 09:30:00,9.71,9.8,9.53,9.6,2594263.0,8.926,9.0088,8.7606,8.8249,2594263.0
2016-10-18 10:00:00,9.6,9.6,9.53,9.56,977484.0,8.8249,8.8249,8.7606,8.7881,977484.0
2016-10-18 10:30:00,9.57,9.6,9.55,9.59,797927.0,8.7973,8.8249,8.779,8.8157,797927.0
2016-10-18 11:00:00,9.59,9.6,9.55,9.58,770524.0,8.8157,8.8249,8.779,8.8065,770524.0
2016-10-18 11:30:00,9.58,9.62,9.57,9.62,638340.0,8.8065,8.8433,8.7973,8.8433,638340.0
2016-10-18 12:00:00,9.62,9.68,9.6,9.66,1246698.0,8.8433,8.8985,8.8249,8.8801,1246698.0
2016-10-18 12:30:00,9.66,9.67,9.58,9.6,712044.0,8.8801,8.8893,8.8065,8.8249,712044.0
2016-10-18 13:00:00,9.59,9.64,9.59,9.62,536434.0,8.8157,8.8617,8.8157,8.8433,536434.0
2016-10-18 13:30:00,9.63,9.63,9.59,9.6,692896.0,8.8525,8.8525,8.8157,8.8249,692896.0
2016-10-18 14:00:00,9.61,9.7,9.58,9.7,1455610.0,8.8341,8.9168,8.8065,8.9168,1455610.0
2016-10-18 14:30:00,9.7,9.76,9.69,9.75,1580124.0,8.9168,8.972,8.9077,8.9628,1580124.0
2016-10-18 15:00:00,9.75,9.75,9.67,9.72,1420429.0,8.9628,8.9628,8.8893,8.9352,1420429.0
2016-10-18 15:30:00,9.71,9.76,9.7,9.73,2584997.0,8.926,8.972,8.9168,8.9444,2584997.0
2016-10-19 09:30:00,9.8,9.85,9.54,9.6,3633631.0,9.0088,9.0547,8.7698,8.8249,3633631.0
2016-10-19 10:00:00,9.61,9.63,9.55,9.62,1996118.0,8.8341,8.8525,8.779,8.8433,1996118.0
2016-10-19 10:30:00,9.63,9.74,9.62,9.73,1894954.0,8.8525,8.9536,8.8433,8.9444,1894954.0
2016-10-19 11:00:00,9.73,9.79,9.71,9.75,1770471.0,8.9444,8.9996,8.926,8.9628,1770471.0
2016-10-19 11:30:00,9.75,9.91,9.74,9.91,2551916.0,8.9628,9.1099,8.9536,9.1099,2551916.0
2016-10-19 12:00:00,9.91,9.93,9.88,9.92,1253091.0,9.1099,9.1283,9.0823,9.1191,1253091.0
2016-10-19 12:30:00,9.91,9.93,9.86,9.88,846758.0,9.1099,9.1283,9.0639,9.0823,846758.0
2016-10-19 13:00:00,9.88,10.1,9.87,10.09,4442350.0,9.0823,9.2845,9.0731,9.2754,4442350.0
2016-10-19 13:30:00,10.09,10.18,10.05,10.12,2424167.0,9.2754,9.3581,9.2386,9.3029,2424167.0
2016-10-19 14:00:00,10.12,10.16,10.02,10.03,1655283.0,9.3029,9.3397,9.211,9.2202,1655283.0
2016-10-19 14:30:00,10.04,10.04,9.96,10.03,2338566.0,9.2294,9.2294,9.1559,9.2202,2338566.0
2016-10-19 15:00:00,10.03,10.04,9.99,10.01,2410814.0,9.2202,9.2294,9.1834,9.2018,2410814.0
2016-10-19 15:30:00,10.02,10.06,9.99,10.02,4140669.0,9.211,9.2478,9.1834,9.211,4140669.0
2016-10-20 09:30:00,9.81,9.85,9.64,9.81,4475564.0,9.018,9.0547,8.8617,9.018,4475564.0
2016-10-20 10:00:00,9.82,9.93,9.81,9.84,3366449.0,9.0272,9.1283,9.018,9.0455,3366449.0
2016-10-20 10:30:00,9.83,9.92,9.75,9.92,3089523.0,9.0363,9.1191,8.9628,9.1191,3089523.0
2016-10-20 11:00:00,9.91,10.18,9.9,10.1,2492806.0,9.1099,9.3581,9.1007,9.2845,2492806.0
2016-10-20 11:30:00,10.1,10.17,10.01,10.07,2842852.0,9.2845,9.3489,9.2018,9.257,2842852.0
2016-10-20 12:00:00,10.08,10.13,10.04,10.09,1452237.0,9.2662,9.3121,9.2294,9.2754,1452237.0
2016-10-20 12:30:00,10.09,10.22,10.05,10.15,3535127.0,9.2754,9.3949,9.2386,9.3305,3535127.0
2016-10-20 13:00:00,10.14,10.26,10.14,10.16,3078561.0,9.3213,9.4316,9.3213,9.3397,3078561.0
2016-10-20 13:30:00,10.16,10.27,10.14,10.19,2724147.0,9.3397,9.4408,9.3213,9.3673,2724147.0
2016-10-20 14:00:00,10.19,10.24,10.15,10.23,2259131.0,9.3673,9.4132,9.3305,9.4041,2259131.0
2016-10-20 14:30:00,10.23,10.29,10.21,10.24,3039742.0,9.4041,9.4592,9.3857,9.4132,3039742.0
2016-10-20 15:00:00,10.24,10.28,10.2,10.23,2297625.0,9.4132,9.45,9.3765,9.4041,2297625.0
2016-10-20 15:30:00,10.22,10.26,10.21,10.21,3883649.0,9.3949,9.4316,9.3857,9.3857,3883649.0
2016-10-21 09:30:00,10.01,10.13,9.96,10.09,2786985.0,9.2018,9.3121,9.1559,9.2754,2786985.0
2016-10-21 10:00:00,10.09,10.24,10.03,10.19,2184140.0,9.2754,9.4132,9.2202,9.3673,2184140.0
2016-10-21 10:30:00,10.18,10.25,10.18,10.19,1071529.0,9.3581,9.4224,9.3581,9.3673,1071529.0
2016-10-21 11:00:00,10.19,10.22,10.14,10.15,1116036.0,9.3673,9.3949,9.3213,9.3305,1116036.0
2016-10-21 11:30:00,10.16,10.21,10.14,10.15,851602.0,9.3397,9.3857,9.3213,9.3305,851602.0
2016-10-21 12:00:00,10.15,10.16,10.12,10.14,512304.0,9.3305,9.3397,9.3029,9.3213,512304.0
2016-10-21 12:30:00,10.14,10.17,10.1,10.11,979394.0,9.3213,9.3489,9.2845,9.2937,979394.0
2016-10-21 13:00:00,10.11,10.12,10.04,10.07,1352572.0,9.2937,9.3029,9.2294,9.257,1352572.0
2016-10-21 13:30:00,10.06,10.13,10.04,10.12,721238.0,9.2478,9.3121,9.2294,9.3029,721238.0
2016-10-21 14:00:00,10.12,10.12,10.06,10.07,1106825.0,9.3029,9.3029,9.2478,9.257,1106825.0
2016-10-21 14:30:00,10.07,10.07,9.98,10.01,2909660.0,9.257,9.257,9.1742,9.2018,2909660.0
2016-10-21 15:00:00,10.01,10.08,10.0,10.04,899509.0,9.2018,9.2662,9.1926,9.2294,899509.0
2016-10-21 15:30:00,10.04,10.06,10.01,10.03,2344305.0,9.2294,9.2478,9.2018,9.2202,2344305.0
2016-10-24 09:30:00,10.15,10.17,10.01,10.05,2275127.0,9.3305,9.3489,9.2018,9.2386,2275127.0
2016-10-24 10:00:00,10.06,10.06,9.9,9.93,2054405.0,9.2478,9.2478,9.1007,9.1283,2054405.0
2016-10-24 10:30:00,9.92,9.95,9.87,9.89,1529733.0,9.1191,9.1467,9.0731,9.0915,1529733.0
2016-10-24 11:00:00,9.89,9.96,9.88,9.91,1253164.0,9.0915,9.1559,9.0823,9.1099,1253164.0
2016-10-24 11:30:00,9.91,9.93,9.89,9.9,1059805.0,9.1099,9.1283,9.0915,9.1007,1059805.0
2016-10-24 12:00:00,9.9,9.95,9.85,9.87,1228179.0,9.1007,9.1467,9.0547,9.0731,1228179.0
2016-10-24 12:30:00,9.86,9.95,9.85,9.93,1254279.0,9.0639,9.1467,9.0547,9.1283,1254279.0
2016-10-24 13:00:00,9.93,10.02,9.92,10.01,1693368.0,9.1283,9.211,9.1191,9.2018,1693368.0
2016-10-24 13:30:00,10.01,10.04,9.96,10.01,1318361.0,9.2018,9.2294,9.1559,9.2018,1318361.0
2016-10-24 14:00:00,10.01,10.09,10.0,10.08,1121352.0,9.2018,9.2754,9.1926,9.2662,1121352.0
2016-10-24 14:30:00,10.08,10.1,10.07,10.09,1154856.0,9.2662,9.2845,9.257,9.2754,1154856.0
2016-10-24 15:00:00,10.08,10.13,10.08,10.13,1515100.0,9.2662,9.3121,9.2662,9.3121,1515100.0
2016-10-24 15:30:00,10.13,10.23,10.1,10.18,8106213.0,9.3121,9.4041,9.2845,9.3581,8106213.0
2016-10-25 09:30:00,10.44,11.0,10.35,10.86,11918103.0,9.5971,10.1119,9.5144,9.9832,11918103.0
2016-10-25 10:00:00,10.86,10.96,10.7,10.78,5067944.0,9.9832,10.0751,9.8361,9.9096,5067944.0
2016-10-25 10:30:00,10.77,10.78,10.38,10.44,7340091.0,9.9005,9.9096,9.5419,9.5971,7340091.0
2016-10-25 11:00:00,10.44,10.5,10.4,10.5,3300788.0,9.5971,9.6523,9.5603,9.6523,3300788.0
2016-10-25 11:30:00,10.5,10.58,10.46,10.52,2685133.0,9.6523,9.7258,9.6155,9.6706,2685133.0
2016-10-25 12:00:00,10.52,10.62,10.51,10.59,1869339.0,9.6706,9.7626,9.6614,9.735,1869339.0
2016-10-25 12:30:00,10.59,10.59,10.49,10.51,1400530.0,9.735,9.735,9.6431,9.6614,1400530.0
2016-10-25 13:00:00,10.51,10.51,10.43,10.46,1452457.0,9.6614,9.6614,9.5879,9.6155,1452457.0
2016-10-25 13:30:00,10.47,10.6,10.46,10.51,1363033.0,9.6247,9.7442,9.6155,9.6614,1363033.0
2016-10-25 14:00:00,10.52,10.55,10.46,10.52,1670937.0,9.6706,9.6982,9.6155,9.6706,1670937.0
2016-10-25 14:30:00,10.52,10.55,10.5,10.53,1985488.0,9.6706,9.6982,9.6523,9.6798,1985488.0
2016-10-25 15:00:00,10.54,10.54,10.47,10.5,2013164.0,9.689,9.689,9.6247,9.6523,2013164.0
2016-10-25 15:30:00,10.5,10.61,10.49,10.54,8474887.0,9.6523,9.7534,9.6431,9.689,8474887.0
2016-10-26 09:30:00,10.45,10.65,10.33,10.61,5633686.0,9.6063,9.7901,9.496,9.7534,5633686.0
2016-10-26 10:00:00,10.61,10.65,10.42,10.47,2388603.0,9.7534,9.7901,9.5787,9.6247,2388603.0
2016-10-26 10:30:00,10.47,10.63,10.47,10.61,2416549.0,9.6247,9.7718,9.6247,9.7534,2416549.0
2016-10-26 11:00:00,10.6,10.62,10.53,10.58,1226042.0,9.7442,9.7626,9.6798,9.7258,1226042.0
2016-10-26 11:30:00,10.59,10.6,10.54,10.57,965468.0,9.735,9.7442,9.689,9.7166,965468.0
2016-10-26 12:00:00,10.58,10.66,10.57,10.65,1354821.0,9.7258,9.7993,9.7166,9.7901,1354821.0
2016-10-26 12:30:00,10.66,10.67,10.6,10.61,798262.0,9.7993,9.8085,9.7442,9.7534,798262.0
2016-10-26 13:00:00,10.61,10.63,10.56,10.62,863768.0,9.7534,9.7718,9.7074,9.7626,863768.0
2016-10-26 13:30:00,10.62,10.63,10.55,10.58,932306.0,9.7626,9.7718,9.6982,9.7258,932306.0
2016-10-26 14:00:00,10.58,10.6,10.56,10.58,676769.0,9.7258,9.7442,9.7074,9.7258,676769.0
2016-10-26 14:30:00,10.58,10.62,10.56,10.6,670253.0,9.7258,9.7626,9.7074,9.7442,670253.0
2016-10-26 15:00:00,10.6,10.63,10.59,10.62,910402.0,9.7442,9.7718,9.735,9.7626,910402.0
2016-10-26 15:30:00,10.62,10.63,10.55,10.58,2593414.0,9.7626,9.7718,9.6982,9.7258,2593414.0
2016-10-27 09:30:00,10.64,10.71,10.55,10.65,2989340.0,9.781,9.8453,9.6982,9.7901,2989340.0
2016-10-27 10:00:00,10.66,10.67,10.49,10.55,1656325.0,9.7993,9.8085,9.6431,9.6982,1656325.0
2016-10-27 10:30:00,10.55,10.65,10.54,10.59,1377082.0,9.6982,9.7901,9.689,9.735,1377082.0
2016-10-27 11:00:00,10.59,10.64,10.55,10.62,1018277.0,9.735,9.781,9.6982,9.7626,1018277.0
2016-10-27 11:30:00,10.61,10.71,10.59,10.68,1567407.0,9.7534,9.8453,9.735,9.8177,1567407.0
2016-10-27 12:00:00,10.69,10.75,10.67,10.71,2383194.0,9.8269,9.8821,9.8085,9.8453,2383194.0
2016-10-27 12:30:00,10.71,10.78,10.7,10.78,1159174.0,9.8453,9.9096,9.8361,9.9096,1159174.0
2016-10-27 13:00:00,10.77,10.81,10.72,10.74,1426022.0,9.9005,9.9372,9.8545,9.8729,1426022.0
2016-10-27 13:30:00,10.74,10.77,10.7,10.75,1116603.0,9.8729,9.9005,9.8361,9.8821,1116603.0
2016-10-27 14:00:00,10.75,10.79,10.74,10.75,1462045.0,9.8821,9.9188,9.8729,9.8821,1462045.0
2016-10-27 14:30:00,10.75,10.75,10.7,10.73,1351038.0,9.8821,9.8821,9.8361,9.8637,1351038.0
2016-10-27 15:00:00,10.72,10.75,10.68,10.71,1466713.0,9.8545,9.8821,9.8177,9.8453,1466713.0
2016-10-27 15:30:00,10.71,10.72,10.68,10.7,2359113.0,9.8453,9.8545,9.8177,9.8361,2359113.0
2016-10-28 09:30:00,10.78,11.1,10.76,11.07,5715973.0,9.9096,10.2038,9.8913,10.1762,5715973.0
2016-10-28 10:00:00,11.07,11.18,11.06,11.12,4053884.0,10.1762,10.2774,10.167,10.2222,4053884.0
2016-10-28 10:30:00,11.12,11.17,11.08,11.11,2921650.0,10.2222,10.2682,10.1854,10.213,2921650.0
2016-10-28 11:00:00,11.11,11.14,11.04,11.07,2159742.0,10.213,10.2406,10.1487,10.1762,2159742.0
2016-10-28 11:30:00,11.07,11.12,11.04,11.07,1644249.0,10.1762,10.2222,10.1487,10.1762,1644249.0
2016-10-28 12:00:00,11.08,11.12,11.04,11.04,1430926.0,10.1854,10.2222,10.1487,10.1487,1430926.0
2016-10-28 12:30:00,11.05,11.06,10.97,10.98,1555522.0,10.1578,10.167,10.0843,10.0935,1555522.0
2016-10-28 13:00:00,10.97,11.0,10.9,10.94,1979043.0,10.0843,10.1119,10.02,10.0567,1979043.0
2016-10-28 13:30:00,10.94,10.95,10.79,10.79,1772299.0,10.0567,10.0659,9.9188,9.9188,1772299.0
2016-10-28 14:00:00,10.8,10.9,10.79,10.88,2320305.0,9.928,10.02,9.9188,10.0016,2320305.0
2016-10-28 14:30:00,10.88,10.93,10.86,10.9,1435005.0,10.0016,10.0475,9.9832,10.02,1435005.0
2016-10-28 15:00:00,10.9,10.99,10.86,10.99,1544957.0,10.02,10.1027,9.9832,10.1027,1544957.0
2016-10-28 15:30:00,10.99,10.99,10.88,10.94,6024594.0,10.1027,10.1027,10.0016,10.0567,6024594.0
2016-10-31 09:30:00,10.97,11.01,10.85,10.99,3360740.0,10.0843,10.1211,9.974,10.1027,3360740.0
2016-10-31 10:00:00,10.99,11.06,10.97,11.04,1312205.0,10.1027,10.167,10.0843,10.1487,1312205.0
2016-10-31 10:30:00,11.04,11.04,10.9,10.93,1855622.0,10.1487,10.1487,10.02,10.0475,1855622.0
2016-10-31 11:00:00,10.93,11.06,10.92,11.04,1452884.0,10.0475,10.167,10.0383,10.1487,1452884.0
2016-10-31 11:30:00,11.04,11.12,11.01,11.12,1178583.0,10.1487,10.2222,10.1211,10.2222,1178583.0
2016-10-31 12:00:00,11.12,11.17,11.08,11.13,2159841.0,10.2222,10.2682,10.1854,10.2314,2159841.0
2016-10-31 12:30:00,11.13,11.18,11.12,11.13,1748003.0,10.2314,10.2774,10.2222,10.2314,1748003.0
2016-10-31 13:00:00,11.12,11.13,11.02,11.07,1238767.0,10.2222,10.2314,10.1303,10.1762,1238767.0
2016-10-31 13:30:00,11.07,11.14,11.06,11.12,617291.0,10.1762,10.2406,10.167,10.2222,617291.0
2016-10-31 14:00:00,11.12,11.16,11.1,11.13,1287938.0,10.2222,10.259,10.2038,10.2314,1287938.0
2016-10-31 14:30:00,11.13,11.2,11.12,11.18,1708549.0,10.2314,10.2957,10.2222,10.2774,1708549.0
2016-10-31 15:00:00,11.18,11.18,11.12,11.16,2145315.0,10.2774,10.2774,10.2222,10.259,2145315.0
2016-10-31 15:30:00,11.16,11.19,11.14,11.19,4004714.0,10.259,10.2865,10.2406,10.2865,4004714.0
2016-11-01 09:30:00,11.3,11.37,11.16,11.16,3574475.0,10.3877,10.452,10.259,10.259,3574475.0
2016-11-01 10:00:00,11.17,11.22,11.08,11.16,2111107.0,10.2682,10.3141,10.1854,10.259,2111107.0
2016-11-01 10:30:00,11.15,11.24,11.12,11.24,1629781.0,10.2498,10.3325,10.2222,10.3325,1629781.0
2016-11-01 11:00:00,11.24,11.32,11.21,11.26,2284191.0,10.3325,10.406,10.3049,10.3509,2284191.0
2016-11-01 11:30:00,11.26,11.3,11.21,11.22,1543076.0,10.3509,10.3877,10.3049,10.3141,1543076.0
2016-11-01 12:00:00,11.23,11.27,11.2,11.21,1302963.0,10.3233,10.3601,10.2957,10.3049,1302963.0
2016-11-01 12:30:00,11.21,11.26,11.21,11.25,1221685.0,10.3049,10.3509,10.3049,10.3417,1221685.0
2016-11-01 13:00:00,11.24,11.26,11.16,11.2,1564430.0,10.3325,10.3509,10.259,10.2957,1564430.0
2016-11-01 13:30:00,11.19,11.2,11.1,11.12,845875.0,10.2865,10.2957,10.2038,10.2222,845875.0
2016-11-01 14:00:00,11.12,11.15,11.02,11.1,1765085.0,10.2222,10.2498,10.1303,10.2038,1765085.0
2016-11-01 14:30:00,11.09,11.18,11.08,11.13,1157352.0,10.1946,10.2774,10.1854,10.2314,1157352.0
2016-11-01 15:00:00,11.13,11.18,11.11,11.17,1058320.0,10.2314,10.2774,10.213,10.2682,1058320.0
2016-11-01 15:30:00,11.17,11.2,11.14,11.15,3119712.0,10.2682,10.2957,10.2406,10.2498,3119712.0
2016-11-02 09:30:00,10.99,11.22,10.96,11.19,1846044.0,10.1027,10.3141,10.0751,10.2865,1846044.0
2016-11-02 10:00:00,11.19,11.22,11.06,11.13,1415599.0,10.2865,10.3141,10.167,10.2314,1415599.0
2016-11-02 10:30:00,11.13,11.14,10.93,11.0,1717256.0,10.2314,10.2406,10.0475,10.1119,1717256.0
2016-11-02 11:00:00,11.0,11.03,10.92,10.99,3924892.0,10.1119,10.1395,10.0383,10.1027,3924892.0
2016-11-02 11:30:00,10.99,11.05,10.93,11.0,1701752.0,10.1027,10.1578,10.0475,10.1119,1701752.0
2016-11-02 12:00:00,10.99,11.01,10.97,10.97,708415.0,10.1027,10.1211,10.0843,10.0843,708415.0
2016-11-02 12:30:00,10.98,10.98,10.93,10.97,728534.0,10.0935,10.0935,10.0475,10.0843,728534.0
2016-11-02 13:00:00,10.97,10.99,10.85,10.86,1137044.0,10.0843,10.1027,9.974,9.9832,1137044.0
2016-11-02 13:30:00,10.85,10.9,10.84,10.9,736861.0,9.974,10.02,9.9648,10.02,736861.0
2016-11-02 14:00:00,10.89,10.9,10.75,10.8,1801556.0,10.0108,10.02,9.8821,9.928,1801556.0
2016-11-02 14:30:00,10.81,10.86,10.79,10.8,1043021.0,9.9372,9.9832,9.9188,9.928,1043021.0
2016-11-02 15:00:00,10.8,10.82,10.68,10.76,1855399.0,9.928,9.9464,9.8177,9.8913,1855399.0
2016-11-02 15:30:00,10.76,10.77,10.61,10.61,7268348.0,9.8913,9.9005,9.7534,9.7534,7268348.0
2016-11-03 09:30:00,10.73,10.92,10.63,10.87,1923282.0,9.8637,10.0383,9.7718,9.9924,1923282.0
2016-11-03 10:00:00,10.87,10.89,10.78,10.88,1457702.0,9.9924,10.0108,9.9096,10.0016,1457702.0
2016-11-03 10:30:00,10.88,10.98,10.8,10.93,1453539.0,10.0016,10.0935,9.928,10.0475,1453539.0
2016-11-03 11:00:00,10.92,10.94,10.86,10.93,1146024.0,10.0383,10.0567,9.9832,10.0475,1146024.0
2016-11-03 11:30:00,10.93,11.0,10.91,10.95,1331560.0,10.0475,10.1119,10.0292,10.0659,1331560.0
2016-11-03 12:00:00,10.94,10.96,10.87,10.88,1071308.0,10.0567,10.0751,9.9924,10.0016,1071308.0
2016-11-03 12:30:00,10.88,10.91,10.77,10.81,1502316.0,10.0016,10.0292,9.9005,9.9372,1502316.0
2016-11-03 13:00:00,10.81,10.91,10.79,10.91,790749.0,9.9372,10.0292,9.9188,10.0292,790749.0
2016-11-03 13:30:00,10.91,10.97,10.89,10.92,783906.0,10.0292,10.0843,10.0108,10.0383,783906.0
2016-11-03 14:00:00,10.92,10.95,10.9,10.93,686964.0,10.0383,10.0659,10.02,10.0475,686964.0
2016-11-03 14:30:00,10.93,10.96,10.88,10.89,849114.0,10.0475,10.0751,10.0016,10.0108,849114.0
2016-11-03 15:00:00,10.9,10.9,10.78,10.79,1374503.0,10.02,10.02,9.9096,9.9188,1374503.0
2016-11-03 15:30:00,10.79,10.8,10.69,10.73,3754428.0,9.9188,9.928,9.8269,9.8637,3754428.0
2016-11-04 09:30:00,10.65,10.77,10.5,10.77,2850959.0,9.7901,9.9005,9.6523,9.9005,2850959.0
2016-11-04 10:00:00,10.77,10.95,10.77,10.92,2092868.0,9.9005,10.0659,9.9005,10.0383,2092868.0
2016-11-04 10:30:00,10.93,11.08,10.9,11.01,2706476.0,10.0475,10.1854,10.02,10.1211,2706476.0
2016-11-04 11:00:00,11.01,11.15,10.99,11.12,2009173.0,10.1211,10.2498,10.1027,10.2222,2009173.0
2016-11-04 11:30:00,11.12,11.13,11.03,11.07,1676226.0,10.2222,10.2314,10.1395,10.1762,1676226.0
2016-11-04 12:00:00,11.07,11.24,11.06,11.2,2225879.0,10.1762,10.3325,10.167,10.2957,2225879.0
2016-11-04 12:30:00,11.21,11.22,11.14,11.2,982074.0,10.3049,10.3141,10.2406,10.2957,982074.0
2016-11-04 13:00:00,11.21,11.22,11.12,11.14,979463.0,10.3049,10.3141,10.2222,10.2406,979463.0
2016-11-04 13:30:00,11.14,11.16,11.12,11.12,840299.0,10.2406,10.259,10.2222,10.2222,840299.0
2016-11-04 14:00:00,11.12,11.15,11.09,11.12,1190431.0,10.2222,10.2498,10.1946,10.2222,1190431.0
2016-11-04 14:30:00,11.12,11.14,11.08,11.09,1004963.0,10.2222,10.2406,10.1854,10.1946,1004963.0
2016-11-04 15:00:00,11.1,11.12,11.04,11.09,1962806.0,10.2038,10.2222,10.1487,10.1946,1962806.0
2016-11-04 15:30:00,11.09,11.11,11.05,11.05,3761690.0,10.1946,10.213,10.1578,10.1578,3761690.0
2016-11-07 09:30:00,11.42,11.45,11.27,11.3,4111882.0,10.498,10.5256,10.3601,10.3877,4111882.0
2016-11-07 10:00:00,11.3,11.32,11.19,11.25,2026523.0,10.3877,10.406,10.2865,10.3417,2026523.0
2016-11-07 10:30:00,11.25,11.27,11.19,11.24,1666105.0,10.3417,10.3601,10.2865,10.3325,1666105.0
2016-11-07 11:00:00,11.25,11.25,11.12,11.21,5058389.0,10.3417,10.3417,10.2222,10.3049,5058389.0
2016-11-07 11:30:00,11.2,11.21,11.11,11.15,1164893.0,10.2957,10.3049,10.213,10.2498,1164893.0
2016-11-07 12:00:00,11.16,11.27,11.15,11.26,1639144.0,10.259,10.3601,10.2498,10.3509,1639144.0
2016-11-07 12:30:00,11.27,11.28,11.22,11.27,1461702.0,10.3601,10.3693,10.3141,10.3601,1461702.0
2016-11-07 13:00:00,11.27,11.29,11.24,11.26,1099143.0,10.3601,10.3785,10.3325,10.3509,1099143.0
2016-11-07 13:30:00,11.26,11.31,11.24,11.27,1342031.0,10.3509,10.3969,10.3325,10.3601,1342031.0
2016-11-07 14:00:00,11.27,11.28,11.23,11.27,919697.0,10.3601,10.3693,10.3233,10.3601,919697.0
2016-11-07 14:30:00,11.27,11.28,11.23,11.25,742791.0,10.3601,10.3693,10.3233,10.3417,742791.0
2016-11-07 15:00:00,11.26,11.29,11.23,11.23,1361372.0,10.3509,10.3785,10.3233,10.3233,1361372.0
2016-11-07 15:30:00,11.23,11.29,11.23,11.28,3536958.0,10.3233,10.3785,10.3233,10.3693,3536958.0
2016-11-08 09:30:00,11.3,11.42,11.24,11.38,3435335.0,10.3877,10.498,10.3325,10.4612,3435335.0
2016-11-08 10:00:00,11.37,11.68,11.32,11.68,5029468.0,10.452,10.737,10.406,10.737,5029468.0
2016-11-08 10:30:00,11.68,11.83,11.67,11.81,5992908.0,10.737,10.8749,10.7278,10.8565,5992908.0
2016-11-08 11:00:00,11.81,11.93,11.8,11.91,4869434.0,10.8565,10.9668,10.8473,10.9484,4869434.0
2016-11-08 11:30:00,11.92,12.14,11.9,12.14,9262612.0,10.9576,11.1598,10.9392,11.1598,9262612.0
2016-11-08 12:00:00,12.14,12.15,12.02,12.03,4501758.0,11.1598,11.169,11.0495,11.0587,4501758.0
2016-11-08 12:30:00,12.03,12.08,11.99,12.05,3025413.0,11.0587,11.1047,11.022,11.0771,3025413.0
2016-11-08 13:00:00,12.05,12.15,12.0,12.04,3391837.0,11.0771,11.169,11.0311,11.0679,3391837.0
2016-11-08 13:30:00,12.04,12.05,11.99,12.05,1803351.0,11.0679,11.0771,11.022,11.0771,1803351.0
2016-11-08 14:00:00,12.04,12.1,12.01,12.04,2274675.0,11.0679,11.1231,11.0403,11.0679,2274675.0
2016-11-08 14:30:00,12.04,12.06,11.99,12.03,2810865.0,11.0679,11.0863,11.022,11.0587,2810865.0
2016-11-08 15:00:00,12.04,12.16,12.01,12.15,5206910.0,11.0679,11.1782,11.0403,11.169,5206910.0
2016-11-08 15:30:00,12.15,12.16,12.08,12.1,7487185.0,11.169,11.1782,11.1047,11.1231,7487185.0
2016-11-09 09:30:00,12.91,13.12,12.86,13.01,17724290.0,11.8677,12.0607,11.8217,11.9596,17724290.0
2016-11-09 10:00:00,13.0,13.02,12.78,12.9,11343897.0,11.9504,11.9688,11.7482,11.8585,11343897.0
2016-11-09 10:30:00,12.91,13.0,12.82,12.97,5717679.0,11.8677,11.9504,11.7849,11.9228,5717679.0
2016-11-09 11:00:00,12.97,13.16,12.97,13.13,8125016.0,11.9228,12.0975,11.9228,12.0699,8125016.0
2016-11-09 11:30:00,13.13,13.22,13.05,13.07,6124460.0,12.0699,12.1526,11.9964,12.0148,6124460.0
2016-11-09 12:00:00,13.07,13.12,12.8,12.85,3082496.0,12.0148,12.0607,11.7666,11.8125,3082496.0
2016-11-09 12:30:00,12.84,12.98,12.83,12.97,3317825.0,11.8033,11.932,11.7941,11.9228,3317825.0
2016-11-09 13:00:00,12.98,13.02,12.93,12.99,2125871.0,11.932,11.9688,11.8861,11.9412,2125871.0
2016-11-09 13:30:00,12.99,13.07,12.97,13.04,1773092.0,11.9412,12.0148,11.9228,11.9872,1773092.0
2016-11-09 14:00:00,13.04,13.07,13.0,13.02,1726913.0,11.9872,12.0148,11.9504,11.9688,1726913.0
2016-11-09 14:30:00,13.01,13.07,12.98,13.06,2623579.0,11.9596,12.0148,11.932,12.0056,2623579.0
2016-11-09 15:00:00,13.05,13.08,13.03,13.07,2316285.0,11.9964,12.024,11.978,12.0148,2316285.0
2016-11-09 15:30:00,13.07,13.08,12.99,13.07,10049098.0,12.0148,12.024,11.9412,12.0148,10049098.0
2016-11-10 09:30:00,13.71,14.15,13.68,14.08,18935437.0,12.6031,13.0076,12.5755,12.9432,18935437.0
2016-11-10 10:00:00,14.08,14.11,13.8,13.99,9447520.0,12.9432,12.9708,12.6858,12.8605,9447520.0
2016-11-10 10:30:00,13.99,14.0,13.65,13.65,6647383.0,12.8605,12.8697,12.5479,12.5479,6647383.0
2016-11-10 11:00:00,13.65,13.91,13.59,13.78,6510563.0,12.5479,12.7869,12.4928,12.6674,6510563.0
2016-11-10 11:30:00,13.78,13.96,13.72,13.85,4692628.0,12.6674,12.8329,12.6123,12.7318,4692628.0
2016-11-10 12:00:00,13.84,13.96,13.83,13.95,3053924.0,12.7226,12.8329,12.7134,12.8237,3053924.0
2016-11-10 12:30:00,13.95,14.0,13.91,13.98,2987020.0,12.8237,12.8697,12.7869,12.8513,2987020.0
2016-11-10 13:00:00,13.98,14.11,13.96,14.02,7714256.0,12.8513,12.9708,12.8329,12.8881,7714256.0
2016-11-10 13:30:00,14.02,14.07,13.9,13.96,2566795.0,12.8881,12.934,12.7777,12.8329,2566795.0
2016-11-10 14:00:00,13.95,13.96,13.85,13.88,1990240.0,12.8237,12.8329,12.7318,12.7594,1990240.0
2016-11-10 14:30:00,13.87,13.89,13.73,13.79,3327331.0,12.7502,12.7686,12.6215,12.6766,3327331.0
2016-11-10 15:00:00,13.79,13.89,13.78,13.83,2774832.0,12.6766,12.7686,12.6674,12.7134,2774832.0
2016-11-10 15:30:00,13.83,13.85,13.73,13.8,6570414.0,12.7134,12.7318,12.6215,12.6858,6570414.0
2016-11-11 09:30:00,14.12,14.26,13.1,13.35,24834099.0,12.98,13.1087,12.0423,12.2722,24834099.0
2016-11-11 10:00:00,13.37,13.71,13.29,13.6,7317190.0,12.2905,12.6031,12.217,12.502,7317190.0
2016-11-11 10:30:00,13.6,13.65,13.52,13.61,4321531.0,12.502,12.5479,12.4284,12.5112,4321531.0
2016-11-11 11:00:00,13.61,13.61,13.44,13.52,3523813.0,12.5112,12.5112,12.3549,12.4284,3523813.0
2016-11-11 11:30:00,13.52,13.68,13.51,13.64,3362954.0,12.4284,12.5755,12.4192,12.5387,3362954.0
2016-11-11 12:00:00,13.64,13.98,13.62,13.78,4338818.0,12.5387,12.8513,12.5204,12.6674,4338818.0
2016-11-11 12:30:00,13.78,13.83,13.69,13.69,3258717.0,12.6674,12.7134,12.5847,12.5847,3258717.0
2016-11-11 13:00:00,13.7,13.76,13.68,13.71,1638900.0,12.5939,12.649,12.5755,12.6031,1638900.0
2016-11-11 13:30:00,13.71,13.78,13.65,13.76,2329903.0,12.6031,12.6674,12.5479,12.649,2329903.0
2016-11-11 14:00:00,13.76,13.78,13.68,13.75,1644725.0,12.649,12.6674,12.5755,12.6399,1644725.0
2016-11-11 14:30:00,13.75,13.84,13.74,13.78,2527618.0,12.6399,12.7226,12.6307,12.6674,2527618.0
2016-11-11 15:00:00,13.79,13.86,13.77,13.86,2486649.0,12.6766,12.741,12.6582,12.741,2486649.0
2016-11-11 15:30:00,13.86,14.0,13.85,13.93,6533112.0,12.741,12.8697,12.7318,12.8053,6533112.0
2016-11-14 09:30:00,14.04,14.05,13.83,13.87,7238987.0,12.9064,12.9156,12.7134,12.7502,7238987.0
2016-11-14 10:00:00,13.88,13.98,13.87,13.9,2608322.0,12.7594,12.8513,12.7502,12.7777,2608322.0
2016-11-14 10:30:00,13.9,13.98,13.71,13.72,2917151.0,12.7777,12.8513,12.6031,12.6123,2917151.0
2016-11-14 11:00:00,13.73,13.83,13.67,13.71,2539808.0,12.6215,12.7134,12.5663,12.6031,2539808.0
2016-11-14 11:30:00,13.71,13.75,13.65,13.68,1573257.0,12.6031,12.6399,12.5479,12.5755,1573257.0
2016-11-14 12:00:00,13.68,13.69,13.55,13.61,2251630.0,12.5755,12.5847,12.456,12.5112,2251630.0
2016-11-14 12:30:00,13.61,13.89,13.6,13.87,2887207.0,12.5112,12.7686,12.502,12.7502,2887207.0
2016-11-14 13:00:00,13.86,13.9,13.82,13.88,1618780.0,12.741,12.7777,12.7042,12.7594,1618780.0
2016-11-14 13:30:00,13.88,13.92,13.83,13.85,1453840.0,12.7594,12.7961,12.7134,12.7318,1453840.0
2016-11-14 14:00:00,13.86,13.92,13.81,13.86,1492168.0,12.741,12.7961,12.695,12.741,1492168.0
2016-11-14 14:30:00,13.87,13.92,13.81,13.92,1566159.0,12.7502,12.7961,12.695,12.7961,1566159.0
2016-11-14 15:00:00,13.92,13.94,13.86,13.91,1886764.0,12.7961,12.8145,12.741,12.7869,1886764.0
2016-11-14 15:30:00,13.91,13.93,13.87,13.93,4044595.0,12.7869,12.8053,12.7502,12.8053,4044595.0
2016-11-15 09:30:00,13.5,13.78,13.46,13.72,6414275.0,12.41,12.6674,12.3733,12.6123,6414275.0
2016-11-15 10:00:00,13.72,13.82,13.65,13.68,3403624.0,12.6123,12.7042,12.5479,12.5755,3403624.0
2016-11-15 10:30:00,13.68,13.78,13.58,13.71,2971641.0,12.5755,12.6674,12.4836,12.6031,2971641.0
2016-11-15 11:00:00,13.71,13.86,13.7,13.84,2356879.0,12.6031,12.741,12.5939,12.7226,2356879.0
2016-11-15 11:30:00,13.84,13.86,13.75,13.81,1414078.0,12.7226,12.741,12.6399,12.695,1414078.0
2016-11-15 12:00:00,13.81,13.91,13.77,13.85,1487636.0,12.695,12.7869,12.6582,12.7318,1487636.0
2016-11-15 12:30:00,13.86,13.92,13.81,13.87,1564740.0,12.741,12.7961,12.695,12.7502,1564740.0
2016-11-15 13:00:00,13.87,13.96,13.86,13.89,1746726.0,12.7502,12.8329,12.741,12.7686,1746726.0
2016-11-15 13:30:00,13.89,13.9,13.78,13.89,1721500.0,12.7686,12.7777,12.6674,12.7686,1721500.0
2016-11-15 14:00:00,13.89,13.93,13.86,13.89,1572848.0,12.7686,12.8053,12.741,12.7686,1572848.0
2016-11-15 14:30:00,13.88,14.01,13.88,13.97,3638417.0,12.7594,12.8789,12.7594,12.8421,3638417.0
2016-11-15 15:00:00,13.96,13.99,13.91,13.93,2062404.0,12.8329,12.8605,12.7869,12.8053,2062404.0
2016-11-15 15:30:00,13.93,14.01,13.92,14.0,4003899.0,12.8053,12.8789,12.7961,12.8697,4003899.0
2016-11-16 09:30:00,13.7,13.96,13.65,13.79,4336449.0,12.5939,12.8329,12.5479,12.6766,4336449.0
2016-11-16 10:00:00,13.79,13.88,13.76,13.79,2132162.0,12.6766,12.7594,12.649,12.6766,2132162.0
2016-11-16 10:30:00,13.79,13.81,13.62,13.66,3697394.0,12.6766,12.695,12.5204,12.5571,3697394.0
2016-11-16 11:00:00,13.65,13.68,13.57,13.64,3311228.0,12.5479,12.5755,12.4744,12.5387,3311228.0
2016-11-16 11:30:00,13.64,13.64,13.5,13.6,2117395.0,12.5387,12.5387,12.41,12.502,2117395.0
2016-11-16 12:00:00,13.61,13.65,13.55,13.62,1358752.0,12.5112,12.5479,12.456,12.5204,1358752.0
2016-11-16 12:30:00,13.62,13.74,13.61,13.69,1312617.0,12.5204,12.6307,12.5112,12.5847,1312617.0
2016-11-16 13:00:00,13.69,13.71,13.65,13.7,832522.0,12.5847,12.6031,12.5479,12.5939,832522.0
2016-11-16 13:30:00,13.7,13.74,13.69,13.71,1174685.0,12.5939,12.6307,12.5847,12.6031,1174685.0
2016-11-16 14:00:00,13.71,13.76,13.7,13.71,1356103.0,12.6031,12.649,12.5939,12.6031,1356103.0
2016-11-16 14:30:00,13.71,13.75,13.7,13.73,1467558.0,12.6031,12.6399,12.5939,12.6215,1467558.0
2016-11-16 15:00:00,13.72,13.82,13.72,13.77,1425748.0,12.6123,12.7042,12.6123,12.6582,1425748.0
2016-11-16 15:30:00,13.78,13.82,13.75,13.8,3312344.0,12.6674,12.7042,12.6399,12.6858,3312344.0
2016-11-17 09:30:00,13.85,14.02,13.77,13.88,5921632.0,12.7318,12.8881,12.6582,12.7594,5921632.0
2016-11-17 10:00:00,13.88,13.91,13.7,13.7,2579588.0,12.7594,12.7869,12.5939,12.5939,2579588.0
2016-11-17 10:30:00,13.7,13.86,13.61,13.81,2031573.0,12.5939,12.741,12.5112,12.695,2031573.0
2016-11-17 11:00:00,13.81,13.89,13.8,13.84,1199083.0,12.695,12.7686,12.6858,12.7226,1199083.0
2016-11-17 11:30:00,13.84,13.88,13.82,13.83,1408742.0,12.7226,12.7594,12.7042,12.7134,1408742.0
2016-11-17 12:00:00,13.83,13.9,13.81,13.87,1148185.0,12.7134,12.7777,12.695,12.7502,1148185.0
2016-11-17 12:30:00,13.87,13.87,13.74,13.78,1311438.0,12.7502,12.7502,12.6307,12.6674,1311438.0
2016-11-17 13:00:00,13.78,13.83,13.75,13.82,984149.0,12.6674,12.7134,12.6399,12.7042,984149.0
2016-11-17 13:30:00,13.83,13.85,13.79,13.79,929849.0,12.7134,12.7318,12.6766,12.6766,929849.0
2016-11-17 14:00:00,13.79,13.8,13.69,13.76,1625409.0,12.6766,12.6858,12.5847,12.649,1625409.0
2016-11-17 14:30:00,13.77,13.8,13.73,13.75,717715.0,12.6582,12.6858,12.6215,12.6399,717715.0
2016-11-17 15:00:00,13.75,13.78,13.72,13.75,1014102.0,12.6399,12.6674,12.6123,12.6399,1014102.0
2016-11-17 15:30:00,13.75,13.8,13.73,13.79,2810445.0,12.6399,12.6858,12.6215,12.6766,2810445.0
2016-11-18 09:30:00,13.79,13.91,13.69,13.75,3190579.0,12.6766,12.7869,12.5847,12.6399,3190579.0
2016-11-18 10:00:00,13.76,13.81,13.63,13.65,1962756.0,12.649,12.695,12.5295,12.5479,1962756.0
2016-11-18 10:30:00,13.66,13.68,13.57,13.62,1679370.0,12.5571,12.5755,12.4744,12.5204,1679370.0
2016-11-18 11:00:00,13.62,13.72,13.6,13.71,1386571.0,12.5204,12.6123,12.502,12.6031,1386571.0
2016-11-18 11:30:00,13.71,13.74,13.65,13.69,900859.0,12.6031,12.6307,12.5479,12.5847,900859.0
2016-11-18 12:00:00,13.68,13.69,13.65,13.69,563685.0,12.5755,12.5847,12.5479,12.5847,563685.0
2016-11-18 12:30:00,13.69,13.73,13.64,13.7,708167.0,12.5847,12.6215,12.5387,12.5939,708167.0
2016-11-18 13:00:00,13.7,13.72,13.66,13.71,603527.0,12.5939,12.6123,12.5571,12.6031,603527.0
2016-11-18 13:30:00,13.71,13.73,13.69,13.69,646587.0,12.6031,12.6215,12.5847,12.5847,646587.0
2016-11-18 14:00:00,13.7,13.74,13.69,13.73,850474.0,12.5939,12.6307,12.5847,12.6215,850474.0
2016-11-18 14:30:00,13.72,13.74,13.69,13.73,777758.0,12.6123,12.6307,12.5847,12.6215,777758.0
2016-11-18 15:00:00,13.73,13.78,13.71,13.75,1122273.0,12.6215,12.6674,12.6031,12.6399,1122273.0
2016-11-18 15:30:00,13.75,13.78,13.72,13.74,2202881.0,12.6399,12.6674,12.6123,12.6307,2202881.0
2016-11-21 09:30:00,14.21,14.44,14.15,14.26,8943854.0,13.0627,13.2741,13.0076,13.1087,8943854.0
2016-11-21 10:00:00,14.26,14.36,14.18,14.27,4499035.0,13.1087,13.2006,13.0351,13.1179,4499035.0
2016-11-21 10:30:00,14.28,14.43,14.27,14.4,4318632.0,13.1271,13.265,13.1179,13.2374,4318632.0
2016-11-21 11:00:00,14.4,14.42,14.26,14.33,2426333.0,13.2374,13.2558,13.1087,13.173,2426333.0
2016-11-21 11:30:00,14.33,14.36,14.27,14.3,1992770.0,13.173,13.2006,13.1179,13.1455,1992770.0
2016-11-21 12:00:00,14.3,14.41,14.29,14.39,1851034.0,13.1455,13.2466,13.1363,13.2282,1851034.0
2016-11-21 12:30:00,14.39,14.4,14.34,14.4,1180435.0,13.2282,13.2374,13.1822,13.2374,1180435.0
2016-11-21 13:00:00,14.4,14.43,14.37,14.41,1610088.0,13.2374,13.265,13.2098,13.2466,1610088.0
2016-11-21 13:30:00,14.41,14.54,14.39,14.5,3212637.0,13.2466,13.3661,13.2282,13.3293,3212637.0
2016-11-21 14:00:00,14.49,14.5,14.39,14.4,2539023.0,13.3201,13.3293,13.2282,13.2374,2539023.0
2016-11-21 14:30:00,14.39,14.44,14.38,14.42,1865283.0,13.2282,13.2741,13.219,13.2558,1865283.0
2016-11-21 15:00:00,14.42,14.45,14.4,14.45,1481017.0,13.2558,13.2833,13.2374,13.2833,1481017.0
2016-11-21 15:30:00,14.44,14.52,14.4,14.51,6335298.0,13.2741,13.3477,13.2374,13.3385,6335298.0
2016-11-22 09:30:00,14.84,15.02,14.77,14.98,11018635.0,13.6419,13.8073,13.5775,13.7705,11018635.0
2016-11-22 10:00:00,14.98,15.01,14.83,14.87,5219359.0,13.7705,13.7981,13.6327,13.6694,5219359.0
2016-11-22 10:30:00,14.87,14.94,14.78,14.8,2720301.0,13.6694,13.7338,13.5867,13.6051,2720301.0
2016-11-22 11:00:00,14.8,15.0,14.8,14.94,3649766.0,13.6051,13.7889,13.6051,13.7338,3649766.0
2016-11-22 11:30:00,14.94,14.98,14.86,14.89,3204518.0,13.7338,13.7705,13.6602,13.6878,3204518.0
2016-11-22 12:00:00,14.89,14.99,14.85,14.97,1882635.0,13.6878,13.7797,13.651,13.7614,1882635.0
2016-11-22 12:30:00,14.96,15.01,14.9,14.97,2822464.0,13.7522,13.7981,13.697,13.7614,2822464.0
2016-11-22 13:00:00,14.97,15.07,14.94,15.0,2634378.0,13.7614,13.8533,13.7338,13.7889,2634378.0
2016-11-22 13:30:00,15.0,15.1,14.99,15.01,2606323.0,13.7889,13.8809,13.7797,13.7981,2606323.0
2016-11-22 14:00:00,15.02,15.06,15.0,15.04,1815502.0,13.8073,13.8441,13.7889,13.8257,1815502.0
2016-11-22 14:30:00,15.04,15.1,15.03,15.08,2126455.0,13.8257,13.8809,13.8165,13.8625,2126455.0
2016-11-22 15:00:00,15.08,15.12,15.04,15.1,2289144.0,13.8625,13.8992,13.8257,13.8809,2289144.0
2016-11-22 15:30:00,15.1,15.18,15.07,15.11,5280642.0,13.8809,13.9544,13.8533,13.8901,5280642.0
2016-11-23 09:30:00,14.88,15.07,14.85,15.03,4749705.0,13.6786,13.8533,13.651,13.8165,4749705.0
2016-11-23 10:00:00,15.03,15.44,14.99,15.39,4993227.0,13.8165,14.1934,13.7797,14.1474,4993227.0
2016-11-23 10:30:00,15.39,15.77,15.38,15.76,7020333.0,14.1474,14.4968,14.1383,14.4876,7020333.0
2016-11-23 11:00:00,15.76,15.9,15.72,15.78,5510239.0,14.4876,14.6163,14.4508,14.506,5510239.0
2016-11-23 11:30:00,15.78,16.15,15.77,16.15,6152121.0,14.506,14.8461,14.4968,14.8461,6152121.0
2016-11-23 12:00:00,16.14,16.16,15.91,16.12,4637416.0,14.8369,14.8553,14.6255,14.8185,4637416.0
2016-11-23 12:30:00,16.12,16.42,16.12,16.25,6145141.0,14.8185,15.0943,14.8185,14.938,6145141.0
2016-11-23 13:00:00,16.26,16.36,16.18,16.35,3610754.0,14.9472,15.0391,14.8737,15.0299,3610754.0
2016-11-23 13:30:00,16.35,16.41,16.18,16.21,3321883.0,15.0299,15.0851,14.8737,14.9012,3321883.0
2016-11-23 14:00:00,16.21,16.35,16.2,16.34,2954335.0,14.9012,15.0299,14.892,15.0207,2954335.0
2016-11-23 14:30:00,16.35,16.4,16.06,16.09,3926762.0,15.0299,15.0759,14.7634,14.7909,3926762.0
2016-11-23 15:00:00,16.1,16.21,15.95,16.19,4549574.0,14.8001,14.9012,14.6622,14.8829,4549574.0
2016-11-23 15:30:00,16.2,16.21,16.12,16.21,4989097.0,14.892,14.9012,14.8185,14.9012,4989097.0
2016-11-25 09:30:00,16.34,16.35,15.95,16.04,7109425.0,15.0207,15.0299,14.6622,14.745,7109425.0
2016-11-25 10:00:00,16.04,16.08,15.9,15.9,3673151.0,14.745,14.7817,14.6163,14.6163,3673151.0
2016-11-25 10:30:00,15.91,16.18,15.82,16.15,5015337.0,14.6255,14.8737,14.5427,14.8461,5015337.0
2016-11-25 11:00:00,16.14,16.26,16.14,16.18,3484119.0,14.8369,14.9472,14.8369,14.8737,3484119.0
2016-11-25 11:30:00,16.18,16.2,15.98,16.02,2579937.0,14.8737,14.892,14.6898,14.7266,2579937.0
2016-11-25 12:00:00,16.02,16.02,15.94,15.95,1491829.0,14.7266,14.7266,14.653,14.6622,1491829.0
2016-11-25 12:30:00,15.96,16.02,15.92,15.99,3121493.0,14.6714,14.7266,14.6347,14.699,3121493.0
2016-11-28 09:30:00,15.88,16.04,15.78,15.87,5302918.0,14.5979,14.745,14.506,14.5887,5302918.0
2016-11-28 10:00:00,15.88,15.91,15.76,15.81,2694807.0,14.5979,14.6255,14.4876,14.5335,2694807.0
2016-11-28 10:30:00,15.82,15.86,15.64,15.66,3159141.0,14.5427,14.5795,14.3773,14.3956,3159141.0
2016-11-28 11:00:00,15.65,15.86,15.57,15.82,2704799.0,14.3865,14.5795,14.3129,14.5427,2704799.0
2016-11-28 11:30:00,15.82,15.9,15.8,15.86,1616270.0,14.5427,14.6163,14.5243,14.5795,1616270.0
2016-11-28 12:00:00,15.86,15.86,15.75,15.78,1419361.0,14.5795,14.5795,14.4784,14.506,1419361.0
2016-11-28 12:30:00,15.78,15.81,15.75,15.76,760704.0,14.506,14.5335,14.4784,14.4876,760704.0
2016-11-28 13:00:00,15.77,15.8,15.73,15.77,1239541.0,14.4968,14.5243,14.46,14.4968,1239541.0
2016-11-28 13:30:00,15.77,15.79,15.74,15.76,734552.0,14.4968,14.5152,14.4692,14.4876,734552.0
2016-11-28 14:00:00,15.76,15.85,15.75,15.81,1097892.0,14.4876,14.5703,14.4784,14.5335,1097892.0
2016-11-28 14:30:00,15.8,15.8,15.72,15.76,1645736.0,14.5243,14.5243,14.4508,14.4876,1645736.0
2016-11-28 15:00:00,15.76,15.85,15.75,15.77,1145021.0,14.4876,14.5703,14.4784,14.4968,1145021.0
2016-11-28 15:30:00,15.78,15.85,15.74,15.78,3261452.0,14.506,14.5703,14.4692,14.506,3261452.0
2016-11-29 09:30:00,15.24,15.47,14.98,15.02,8863708.0,14.0096,14.221,13.7705,13.8073,8863708.0
2016-11-29 10:00:00,15.02,15.18,14.98,15.07,5746014.0,13.8073,13.9544,13.7705,13.8533,5746014.0
2016-11-29 10:30:00,15.08,15.25,15.03,15.19,3266380.0,13.8625,14.0188,13.8165,13.9636,3266380.0
2016-11-29 11:00:00,15.19,15.2,14.95,14.98,2890919.0,13.9636,13.9728,13.743,13.7705,2890919.0
2016-11-29 11:30:00,14.98,15.06,14.93,14.97,1754775.0,13.7705,13.8441,13.7246,13.7614,1754775.0
2016-11-29 12:00:00,14.96,14.98,14.85,14.9,2323186.0,13.7522,13.7705,13.651,13.697,2323186.0
2016-11-29 12:30:00,14.9,15.05,14.9,15.05,2108022.0,13.697,13.8349,13.697,13.8349,2108022.0
2016-11-29 13:00:00,15.05,15.09,14.98,15.01,1475133.0,13.8349,13.8717,13.7705,13.7981,1475133.0
2016-11-29 13:30:00,15.01,15.07,14.94,15.02,1528399.0,13.7981,13.8533,13.7338,13.8073,1528399.0
2016-11-29 14:00:00,15.03,15.15,15.01,15.13,1738702.0,13.8165,13.9268,13.7981,13.9084,1738702.0
2016-11-29 14:30:00,15.14,15.2,15.07,15.09,1413727.0,13.9176,13.9728,13.8533,13.8717,1413727.0
2016-11-29 15:00:00,15.09,15.11,15.04,15.04,1335818.0,13.8717,13.8901,13.8257,13.8257,1335818.0
2016-11-29 15:30:00,15.04,15.06,14.93,14.97,3831628.0,13.8257,13.8441,13.7246,13.7614,3831628.0
2016-11-30 09:30:00,15.4,15.62,15.24,15.26,6064876.0,14.1566,14.3589,14.0096,14.0279,6064876.0
2016-11-30 10:00:00,15.26,15.4,15.17,15.2,2920119.0,14.0279,14.1566,13.9452,13.9728,2920119.0
2016-11-30 10:30:00,15.2,15.31,15.06,15.23,2558704.0,13.9728,14.0739,13.8441,14.0004,2558704.0
2016-11-30 11:00:00,15.23,15.51,15.22,15.34,2603263.0,14.0004,14.2578,13.9912,14.1015,2603263.0
2016-11-30 11:30:00,15.34,15.49,15.28,15.29,2333790.0,14.1015,14.2394,14.0463,14.0555,2333790.0
2016-11-30 12:00:00,15.3,15.37,15.27,15.29,1417580.0,14.0647,14.1291,14.0371,14.0555,1417580.0
2016-11-30 12:30:00,15.28,15.43,15.28,15.28,1691966.0,14.0463,14.1842,14.0463,14.0463,1691966.0
2016-11-30 13:00:00,15.28,15.29,15.11,15.19,2227792.0,14.0463,14.0555,13.8901,13.9636,2227792.0
2016-11-30 13:30:00,15.17,15.37,15.12,15.34,2053012.0,13.9452,14.1291,13.8992,14.1015,2053012.0
2016-11-30 14:00:00,15.33,15.34,15.2,15.26,1684961.0,14.0923,14.1015,13.9728,14.0279,1684961.0
2016-11-30 14:30:00,15.26,15.28,15.13,15.16,2094871.0,14.0279,14.0463,13.9084,13.936,2094871.0
2016-11-30 15:00:00,15.16,15.3,15.15,15.3,2440759.0,13.936,14.0647,13.9268,14.0647,2440759.0
2016-11-30 15:30:00,15.3,15.38,15.26,15.34,5866784.0,14.0647,14.1383,14.0279,14.1015,5866784.0
2016-12-01 09:30:00,15.5,15.7,15.5,15.66,4773559.0,14.2486,14.4324,14.2486,14.3956,4773559.0
2016-12-01 10:00:00,15.67,15.84,15.64,15.74,2640189.0,14.4048,14.5611,14.3773,14.4692,2640189.0
2016-12-01 10:30:00,15.73,15.75,15.64,15.75,1981924.0,14.46,14.4784,14.3773,14.4784,1981924.0
2016-12-01 11:00:00,15.75,15.79,15.68,15.73,1418296.0,14.4784,14.5152,14.414,14.46,1418296.0
2016-12-01 11:30:00,15.73,15.76,15.66,15.68,1143831.0,14.46,14.4876,14.3956,14.414,1143831.0
2016-12-01 12:00:00,15.68,15.69,15.56,15.59,1273509.0,14.414,14.4232,14.3037,14.3313,1273509.0
2016-12-01 12:30:00,15.59,15.6,15.42,15.45,2182569.0,14.3313,14.3405,14.175,14.2026,2182569.0
2016-12-01 13:00:00,15.45,15.45,15.28,15.32,1671863.0,14.2026,14.2026,14.0463,14.0831,1671863.0
2016-12-01 13:30:00,15.33,15.4,15.24,15.24,1364264.0,14.0923,14.1566,14.0096,14.0096,1364264.0
2016-12-01 14:00:00,15.24,15.35,15.18,15.18,2495027.0,14.0096,14.1107,13.9544,13.9544,2495027.0
2016-12-01 14:30:00,15.19,15.31,15.13,15.16,2029318.0,13.9636,14.0739,13.9084,13.936,2029318.0
2016-12-01 15:00:00,15.17,15.18,14.98,15.04,1997611.0,13.9452,13.9544,13.7705,13.8257,1997611.0
2016-12-01 15:30:00,15.04,15.11,15.02,15.03,4281067.0,13.8257,13.8901,13.8073,13.8165,4281067.0
2016-12-02 09:30:00,14.97,15.39,14.93,15.39,4058610.0,13.7614,14.1474,13.7246,14.1474,4058610.0
2016-12-02 10:00:00,15.39,15.5,15.37,15.47,3149798.0,14.1474,14.2486,14.1291,14.221,3149798.0
2016-12-02 10:30:00,15.47,15.65,15.47,15.51,2795717.0,14.221,14.3865,14.221,14.2578,2795717.0
2016-12-02 11:00:00,15.52,15.62,15.5,15.52,1413975.0,14.267,14.3589,14.2486,14.267,1413975.0
2016-12-02 11:30:00,15.52,15.55,15.35,15.39,1794982.0,14.267,14.2945,14.1107,14.1474,1794982.0
2016-12-02 12:00:00,15.38,15.42,15.35,15.4,972527.0,14.1383,14.175,14.1107,14.1566,972527.0
2016-12-02 12:30:00,15.4,15.41,15.3,15.38,1110978.0,14.1566,14.1658,14.0647,14.1383,1110978.0
2016-12-02 13:00:00,15.38,15.45,15.35,15.45,1191315.0,14.1383,14.2026,14.1107,14.2026,1191315.0
2016-12-02 13:30:00,15.44,15.55,15.42,15.47,1447942.0,14.1934,14.2945,14.175,14.221,1447942.0
2016-12-02 14:00:00,15.47,15.51,15.43,15.46,1462042.0,14.221,14.2578,14.1842,14.2118,1462042.0
2016-12-02 14:30:00,15.46,15.48,15.4,15.46,1063191.0,14.2118,14.2302,14.1566,14.2118,1063191.0
2016-12-02 15:00:00,15.46,15.49,15.39,15.42,1632213.0,14.2118,14.2394,14.1474,14.175,1632213.0
2016-12-02 15:30:00,15.42,15.47,15.4,15.42,3508957.0,14.175,14.221,14.1566,14.175,3508957.0
2016-12-05 09:30:00,15.8,15.87,15.68,15.79,4638421.0,14.5243,14.5887,14.414,14.5152,4638421.0
2016-12-05 10:00:00,15.79,15.82,15.53,15.6,3308404.0,14.5152,14.5427,14.2761,14.3405,3308404.0
2016-12-05 10:30:00,15.6,15.7,15.57,15.66,2393840.0,14.3405,14.4324,14.3129,14.3956,2393840.0
2016-12-05 11:00:00,15.66,15.8,15.58,15.78,2635206.0,14.3956,14.5243,14.3221,14.506,2635206.0
2016-12-05 11:30:00,15.78,15.81,15.71,15.76,1735127.0,14.506,14.5335,14.4416,14.4876,1735127.0
2016-12-05 12:00:00,15.77,15.81,15.67,15.81,1800685.0,14.4968,14.5335,14.4048,14.5335,1800685.0
2016-12-05 12:30:00,15.81,15.93,15.79,15.89,3003414.0,14.5335,14.6438,14.5152,14.6071,3003414.0
2016-12-05 13:00:00,15.89,15.99,15.85,15.95,2030916.0,14.6071,14.699,14.5703,14.6622,2030916.0
2016-12-05 13:30:00,15.94,15.99,15.91,15.93,1457155.0,14.653,14.699,14.6255,14.6438,1457155.0
2016-12-05 14:00:00,15.93,15.96,15.82,15.82,2012515.0,14.6438,14.6714,14.5427,14.5427,2012515.0
2016-12-05 14:30:00,15.82,15.88,15.8,15.86,1258442.0,14.5427,14.5979,14.5243,14.5795,1258442.0
2016-12-05 15:00:00,15.86,15.87,15.8,15.85,1497356.0,14.5795,14.5887,14.5243,14.5703,1497356.0
2016-12-05 15:30:00,15.85,15.91,15.82,15.87,3794957.0,14.5703,14.6255,14.5427,14.5887,3794957.0
2016-12-06 09:30:00,15.63,15.88,15.6,15.72,3799970.0,14.3681,14.5979,14.3405,14.4508,3799970.0
2016-12-06 10:00:00,15.72,15.78,15.61,15.69,2134696.0,14.4508,14.506,14.3497,14.4232,2134696.0
2016-12-06 10:30:00,15.69,15.78,15.69,15.77,1614794.0,14.4232,14.506,14.4232,14.4968,1614794.0
2016-12-06 11:00:00,15.76,15.87,15.72,15.79,1375039.0,14.4876,14.5887,14.4508,14.5152,1375039.0
2016-12-06 11:30:00,15.78,15.88,15.76,15.85,1257004.0,14.506,14.5979,14.4876,14.5703,1257004.0
2016-12-06 12:00:00,15.85,15.93,15.81,15.92,1073413.0,14.5703,14.6438,14.5335,14.6347,1073413.0
2016-12-06 12:30:00,15.93,15.95,15.87,15.95,804728.0,14.6438,14.6622,14.5887,14.6622,804728.0
2016-12-06 13:00:00,15.95,15.96,15.87,15.94,1041926.0,14.6622,14.6714,14.5887,14.653,1041926.0
2016-12-06 13:30:00,15.93,15.95,15.89,15.91,660041.0,14.6438,14.6622,14.6071,14.6255,660041.0
2016-12-06 14:00:00,15.91,15.96,15.79,15.84,2134162.0,14.6255,14.6714,14.5152,14.5611,2134162.0
2016-12-06 14:30:00,15.84,15.86,15.75,15.79,1461657.0,14.5611,14.5795,14.4784,14.5152,1461657.0
2016-12-06 15:00:00,15.79,15.8,15.66,15.73,1541021.0,14.5152,14.5243,14.3956,14.46,1541021.0
2016-12-06 15:30:00,15.73,15.91,15.72,15.88,3364436.0,14.46,14.6255,14.4508,14.5979,3364436.0
2016-12-07 09:30:00,16.0,16.08,15.65,15.72,4857943.0,14.7082,14.7817,14.3865,14.4508,4857943.0
2016-12-07 10:00:00,15.72,15.78,15.65,15.73,2496286.0,14.4508,14.506,14.3865,14.46,2496286.0
2016-12-07 10:30:00,15.73,15.76,15.53,15.59,2768386.0,14.46,14.4876,14.2761,14.3313,2768386.0
2016-12-07 11:00:00,15.59,15.6,15.51,15.56,1425968.0,14.3313,14.3405,14.2578,14.3037,1425968.0
2016-12-07 11:30:00,15.56,15.59,15.42,15.43,2264533.0,14.3037,14.3313,14.175,14.1842,2264533.0
2016-12-07 12:00:00,15.43,15.47,15.3,15.41,2771502.0,14.1842,14.221,14.0647,14.1658,2771502.0
2016-12-07 12:30:00,15.4,15.47,15.36,15.45,1498274.0,14.1566,14.221,14.1199,14.2026,1498274.0
2016-12-07 13:00:00,15.45,15.59,15.42,15.53,2445265.0,14.2026,14.3313,14.175,14.2761,2445265.0
2016-12-07 13:30:00,15.53,15.56,15.5,15.52,1674990.0,14.2761,14.3037,14.2486,14.267,1674990.0
2016-12-07 14:00:00,15.52,15.53,15.29,15.32,2751200.0,14.267,14.2761,14.0555,14.0831,2751200.0
2016-12-07 14:30:00,15.32,15.36,15.18,15.25,2785137.0,14.0831,14.1199,13.9544,14.0188,2785137.0
2016-12-07 15:00:00,15.25,15.39,15.21,15.36,2379764.0,14.0188,14.1474,13.982,14.1199,2379764.0
2016-12-07 15:30:00,15.35,15.44,15.34,15.42,4818653.0,14.1107,14.1934,14.1015,14.175,4818653.0
2016-12-08 09:30:00,15.64,15.77,15.52,15.58,4058150.0,14.3773,14.4968,14.267,14.3221,4058150.0
2016-12-08 10:00:00,15.59,15.61,15.45,15.57,2388010.0,14.3313,14.3497,14.2026,14.3129,2388010.0
2016-12-08 10:30:00,15.57,15.66,15.52,15.6,1441862.0,14.3129,14.3956,14.267,14.3405,1441862.0
2016-12-08 11:00:00,15.6,15.6,15.37,15.41,1491016.0,14.3405,14.3405,14.1291,14.1658,1491016.0
2016-12-08 11:30:00,15.41,15.49,15.28,15.45,1721673.0,14.1658,14.2394,14.0463,14.2026,1721673.0
2016-12-08 12:00:00,15.46,15.54,15.43,15.48,862696.0,14.2118,14.2853,14.1842,14.2302,862696.0
2016-12-08 12:30:00,15.49,15.61,15.47,15.61,895579.0,14.2394,14.3497,14.221,14.3497,895579.0
2016-12-08 13:00:00,15.61,15.65,15.58,15.61,1250790.0,14.3497,14.3865,14.3221,14.3497,1250790.0
2016-12-08 13:30:00,15.61,15.74,15.58,15.7,2074306.0,14.3497,14.4692,14.3221,14.4324,2074306.0
2016-12-08 14:00:00,15.7,15.76,15.63,15.66,1716711.0,14.4324,14.4876,14.3681,14.3956,1716711.0
2016-12-08 14:30:00,15.66,15.7,15.54,15.57,2252671.0,14.3956,14.4324,14.2853,14.3129,2252671.0
2016-12-08 15:00:00,15.58,15.63,15.48,15.59,1639048.0,14.3221,14.3681,14.2302,14.3313,1639048.0
2016-12-08 15:30:00,15.59,15.63,15.53,15.6,4148184.0,14.3313,14.3681,14.2761,14.3405,4148184.0
2016-12-09 09:30:00,15.81,16.08,15.8,15.87,5739244.0,14.5335,14.7817,14.5243,14.5887,5739244.0
2016-12-09 10:00:00,15.87,15.94,15.75,15.76,2316683.0,14.5887,14.653,14.4784,14.4876,2316683.0
2016-12-09 10:30:00,15.76,15.87,15.72,15.79,2084275.0,14.4876,14.5887,14.4508,14.5152,2084275.0
2016-12-09 11:00:00,15.8,15.81,15.67,15.75,1604804.0,14.5243,14.5335,14.4048,14.4784,1604804.0
2016-12-09 11:30:00,15.75,15.76,15.63,15.63,1377655.0,14.4784,14.4876,14.3681,14.3681,1377655.0
2016-12-09 12:00:00,15.64,15.67,15.56,15.61,1491560.0,14.3773,14.4048,14.3037,14.3497,1491560.0
2016-12-09 12:30:00,15.62,15.73,15.6,15.69,1126202.0,14.3589,14.46,14.3405,14.4232,1126202.0
2016-12-09 13:00:00,15.69,15.76,15.68,15.7,1101998.0,14.4232,14.4876,14.414,14.4324,1101998.0
2016-12-09 13:30:00,15.71,15.76,15.69,15.75,881810.0,14.4416,14.4876,14.4232,14.4784,881810.0
2016-12-09 14:00:00,15.75,15.82,15.74,15.75,1381861.0,14.4784,14.5427,14.4692,14.4784,1381861.0
2016-12-09 14:30:00,15.76,15.77,15.68,15.76,959028.0,14.4876,14.4968,14.414,14.4876,959028.0
2016-12-09 15:00:00,15.76,15.79,15.74,15.78,1470987.0,14.4876,14.5152,14.4692,14.506,1470987.0
2016-12-09 15:30:00,15.78,15.79,15.72,15.75,2299084.0,14.506,14.5152,14.4508,14.4784,2299084.0
2016-12-12 09:30:00,15.94,15.96,15.69,15.7,3459156.0,14.653,14.6714,14.4232,14.4324,3459156.0
2016-12-12 10:00:00,15.7,15.72,15.5,15.59,2588003.0,14.4324,14.4508,14.2486,14.3313,2588003.0
2016-12-12 10:30:00,15.59,15.65,15.45,15.54,1940889.0,14.3313,14.3865,14.2026,14.2853,1940889.0
2016-12-12 11:00:00,15.53,15.66,15.53,15.56,1325089.0,14.2761,14.3956,14.2761,14.3037,1325089.0
2016-12-12 11:30:00,15.55,15.58,15.38,15.42,1612759.0,14.2945,14.3221,14.1383,14.175,1612759.0
2016-12-12 12:00:00,15.42,15.48,15.24,15.47,2860687.0,14.175,14.2302,14.0096,14.221,2860687.0
2016-12-12 12:30:00,15.48,15.53,15.41,15.45,1053810.0,14.2302,14.2761,14.1658,14.2026,1053810.0
2016-12-12 13:00:00,15.46,15.46,15.38,15.44,849480.0,14.2118,14.2118,14.1383,14.1934,849480.0
2016-12-12 13:30:00,15.44,15.55,15.42,15.54,1070645.0,14.1934,14.2945,14.175,14.2853,1070645.0
2016-12-12 14:00:00,15.54,15.55,15.46,15.47,986775.0,14.2853,14.2945,14.2118,14.221,986775.0
2016-12-12 14:30:00,15.47,15.51,15.39,15.44,1056666.0,14.221,14.2578,14.1474,14.1934,1056666.0
2016-12-12 15:00:00,15.44,15.45,15.35,15.36,975758.0,14.1934,14.2026,14.1107,14.1199,975758.0
2016-12-12 15:30:00,15.36,15.4,15.31,15.37,3367436.0,14.1199,14.1566,14.0739,14.1291,3367436.0
2016-12-13 09:30:00,15.3,15.47,15.12,15.14,3785030.0,14.0647,14.221,13.8992,13.9176,3785030.0
2016-12-13 10:00:00,15.14,15.14,14.92,14.93,3332996.0,13.9176,13.9176,13.7154,13.7246,3332996.0
2016-12-13 10:30:00,14.93,14.93,14.52,14.6,5929155.0,13.7246,13.7246,13.3477,13.4212,5929155.0
2016-12-13 11:00:00,14.61,14.83,14.57,14.77,4874300.0,13.4304,13.6327,13.3937,13.5775,4874300.0
2016-12-13 11:30:00,14.77,14.8,14.69,14.75,1674119.0,13.5775,13.6051,13.504,13.5591,1674119.0
2016-12-13 12:00:00,14.74,15.08,14.74,15.04,3293939.0,13.5499,13.8625,13.5499,13.8257,3293939.0
2016-12-13 12:30:00,15.04,15.13,15.01,15.08,1204286.0,13.8257,13.9084,13.7981,13.8625,1204286.0
2016-12-13 13:00:00,15.08,15.18,15.08,15.16,991756.0,13.8625,13.9544,13.8625,13.936,991756.0
2016-12-13 13:30:00,15.16,15.16,15.04,15.11,1012587.0,13.936,13.936,13.8257,13.8901,1012587.0
2016-12-13 14:00:00,15.11,15.11,14.95,14.98,1185185.0,13.8901,13.8901,13.743,13.7705,1185185.0
2016-12-13 14:30:00,14.98,15.06,14.93,15.01,1707774.0,13.7705,13.8441,13.7246,13.7981,1707774.0
2016-12-13 15:00:00,15.01,15.04,14.99,15.0,991867.0,13.7981,13.8257,13.7797,13.7889,991867.0
2016-12-13 15:30:00,15.0,15.09,14.99,15.04,3040765.0,13.7889,13.8717,13.7797,13.8257,3040765.0
2016-12-14 09:30:00,14.93,14.94,14.56,14.68,5251547.0,13.7246,13.7338,13.3845,13.4948,5251547.0
2016-12-14 10:00:00,14.67,15.0,14.67,14.99,3288805.0,13.4856,13.7889,13.4856,13.7797,3288805.0
2016-12-14 10:30:00,14.99,15.14,14.93,14.99,2311549.0,13.7797,13.9176,13.7246,13.7797,2311549.0
2016-12-14 11:00:00,14.98,15.02,14.87,14.87,834417.0,13.7705,13.8073,13.6694,13.6694,834417.0
2016-12-14 11:30:00,14.87,15.0,14.86,14.95,887294.0,13.6694,13.7889,13.6602,13.743,887294.0
2016-12-14 12:00:00,14.95,15.05,14.91,15.03,942543.0,13.743,13.8349,13.7062,13.8165,942543.0
2016-12-14 12:30:00,15.03,15.03,14.97,14.99,642423.0,13.8165,13.8165,13.7614,13.7797,642423.0
2016-12-14 13:00:00,14.99,15.09,14.98,15.08,654196.0,13.7797,13.8717,13.7705,13.8625,654196.0
2016-12-14 13:30:00,15.08,15.1,15.02,15.03,828921.0,13.8625,13.8809,13.8073,13.8165,828921.0
2016-12-14 14:00:00,15.02,15.08,14.72,14.73,2519607.0,13.8073,13.8625,13.5315,13.5407,2519607.0
2016-12-14 14:30:00,14.73,14.99,14.71,14.71,1842322.0,13.5407,13.7797,13.5223,13.5223,1842322.0
2016-12-14 15:00:00,14.72,14.78,14.61,14.7,2287937.0,13.5315,13.5867,13.4304,13.5132,2287937.0
2016-12-14 15:30:00,14.7,14.81,14.61,14.65,4424114.0,13.5132,13.6143,13.4304,13.4672,4424114.0
2016-12-15 09:30:00,14.35,14.75,14.28,14.66,4290021.0,13.1914,13.5591,13.1271,13.4764,4290021.0
2016-12-15 10:00:00,14.66,14.8,14.62,14.74,2415383.0,13.4764,13.6051,13.4396,13.5499,2415383.0
2016-12-15 10:30:00,14.75,14.97,14.74,14.79,3300007.0,13.5591,13.7614,13.5499,13.5959,3300007.0
2016-12-15 11:00:00,14.79,14.95,14.77,14.79,2715203.0,13.5959,13.743,13.5775,13.5959,2715203.0
2016-12-15 11:30:00,14.79,14.79,14.65,14.7,2006157.0,13.5959,13.5959,13.4672,13.5132,2006157.0
2016-12-15 12:00:00,14.69,14.8,14.69,14.72,1196797.0,13.504,13.6051,13.504,13.5315,1196797.0
2016-12-15 12:30:00,14.72,14.72,14.62,14.65,1067458.0,13.5315,13.5315,13.4396,13.4672,1067458.0
2016-12-15 13:00:00,14.66,14.75,14.65,14.71,969345.0,13.4764,13.5591,13.4672,13.5223,969345.0
2016-12-15 13:30:00,14.72,14.75,14.62,14.64,881283.0,13.5315,13.5591,13.4396,13.458,881283.0
2016-12-15 14:00:00,14.63,14.65,14.53,14.61,1293154.0,13.4488,13.4672,13.3569,13.4304,1293154.0
2016-12-15 14:30:00,14.61,14.64,14.57,14.6,1207959.0,13.4304,13.458,13.3937,13.4212,1207959.0
2016-12-15 15:00:00,14.6,14.63,14.55,14.6,1284444.0,13.4212,13.4488,13.3753,13.4212,1284444.0
2016-12-15 15:30:00,14.6,14.63,14.51,14.61,4707100.0,13.4212,13.4488,13.3385,13.4304,4707100.0
2016-12-16 09:30:00,14.44,14.56,14.15,14.28,5991327.0,13.2741,13.3845,13.0076,13.1271,5991327.0
2016-12-16 10:00:00,14.27,14.36,14.19,14.2,3915008.0,13.1179,13.2006,13.0443,13.0535,3915008.0
2016-12-16 10:30:00,14.21,14.22,14.07,14.08,2320177.0,13.0627,13.0719,12.934,12.9432,2320177.0
2016-12-16 11:00:00,14.09,14.18,14.03,14.13,2436501.0,12.9524,13.0351,12.8973,12.9892,2436501.0
2016-12-16 11:30:00,14.13,14.21,14.09,14.19,1674778.0,12.9892,13.0627,12.9524,13.0443,1674778.0
2016-12-16 12:00:00,14.19,14.2,14.05,14.06,1404765.0,13.0443,13.0535,12.9156,12.9248,1404765.0
2016-12-16 12:30:00,14.07,14.1,13.99,14.02,2657318.0,12.934,12.9616,12.8605,12.8881,2657318.0
2016-12-16 13:00:00,14.02,14.05,13.94,14.0,2768207.0,12.8881,12.9156,12.8145,12.8697,2768207.0
2016-12-16 13:30:00,13.99,14.11,13.99,14.07,1780269.0,12.8605,12.9708,12.8605,12.934,1780269.0
2016-12-16 14:00:00,14.08,14.08,14.0,14.03,1709795.0,12.9432,12.9432,12.8697,12.8973,1709795.0
2016-12-16 14:30:00,14.03,14.05,13.96,13.99,1641246.0,12.8973,12.9156,12.8329,12.8605,1641246.0
2016-12-16 15:00:00,13.99,14.03,13.97,13.97,2161259.0,12.8605,12.8973,12.8421,12.8421,2161259.0
2016-12-16 15:30:00,13.97,14.01,13.84,13.87,9136930.0,12.8421,12.8789,12.7226,12.7502,9136930.0
2016-12-19 09:30:00,13.6,13.74,13.44,13.51,5743132.0,12.502,12.6307,12.3549,12.4192,5743132.0
2016-12-19 10:00:00,13.51,13.6,13.49,13.54,3453890.0,12.4192,12.502,12.4008,12.4468,3453890.0
2016-12-19 10:30:00,13.55,13.59,13.3,13.31,4221557.0,12.456,12.4928,12.2262,12.2354,4221557.0
2016-12-19 11:00:00,13.31,13.48,13.26,13.38,3771053.0,12.2354,12.3917,12.1894,12.2997,3771053.0
2016-12-19 11:30:00,13.37,13.45,13.34,13.4,2417882.0,12.2905,12.3641,12.263,12.3181,2417882.0
2016-12-19 12:00:00,13.4,13.46,13.35,13.45,1780793.0,12.3181,12.3733,12.2722,12.3641,1780793.0
2016-12-19 12:30:00,13.45,13.53,13.41,13.53,1651950.0,12.3641,12.4376,12.3273,12.4376,1651950.0
2016-12-19 13:00:00,13.53,13.59,13.5,13.57,1891024.0,12.4376,12.4928,12.41,12.4744,1891024.0
2016-12-19 13:30:00,13.57,13.58,13.43,13.5,1997297.0,12.4744,12.4836,12.3457,12.41,1997297.0
2016-12-19 14:00:00,13.49,13.53,13.43,13.48,1577094.0,12.4008,12.4376,12.3457,12.3917,1577094.0
2016-12-19 14:30:00,13.48,13.5,13.44,13.46,1414623.0,12.3917,12.41,12.3549,12.3733,1414623.0
2016-12-19 15:00:00,13.46,13.51,13.43,13.49,1781800.0,12.3733,12.4192,12.3457,12.4008,1781800.0
2016-12-19 15:30:00,13.49,13.57,13.46,13.55,3958062.0,12.4008,12.4744,12.3733,12.456,3958062.0
2016-12-20 09:30:00,13.57,13.94,13.57,13.94,3418699.0,12.4744,12.8145,12.4744,12.8145,3418699.0
2016-12-20 10:00:00,13.94,14.05,13.92,13.96,2445796.0,12.8145,12.9156,12.7961,12.8329,2445796.0
2016-12-20 10:30:00,13.96,14.0,13.89,13.91,1276806.0,12.8329,12.8697,12.7686,12.7869,1276806.0
2016-12-20 11:00:00,13.9,14.0,13.85,13.97,1417453.0,12.7777,12.8697,12.7318,12.8421,1417453.0
2016-12-20 11:30:00,13.97,14.03,13.94,13.98,1465780.0,12.8421,12.8973,12.8145,12.8513,1465780.0
2016-12-20 12:00:00,13.98,14.07,13.95,14.02,1473950.0,12.8513,12.934,12.8237,12.8881,1473950.0
2016-12-20 12:30:00,14.02,14.09,14.0,14.08,1240424.0,12.8881,12.9524,12.8697,12.9432,1240424.0
2016-12-20 13:00:00,14.09,14.2,14.08,14.19,1594892.0,12.9524,13.0535,12.9432,13.0443,1594892.0
2016-12-20 13:30:00,14.2,14.25,14.16,14.19,1598091.0,13.0535,13.0995,13.0168,13.0443,1598091.0
2016-12-20 14:00:00,14.19,14.29,14.17,14.23,1702132.0,13.0443,13.1363,13.0259,13.0811,1702132.0
2016-12-20 14:30:00,14.22,14.23,14.14,14.2,1105241.0,13.0719,13.0811,12.9984,13.0535,1105241.0
2016-12-20 15:00:00,14.2,14.23,14.15,14.18,1232471.0,13.0535,13.0811,13.0076,13.0351,1232471.0
2016-12-20 15:30:00,14.18,14.19,14.1,14.16,3560616.0,13.0351,13.0443,12.9616,13.0168,3560616.0
2016-12-21 09:30:00,14.29,14.29,14.0,14.11,2256998.0,13.1363,13.1363,12.8697,12.9708,2256998.0
2016-12-21 10:00:00,14.11,14.21,14.04,14.17,1516547.0,12.9708,13.0627,12.9064,13.0259,1516547.0
2016-12-21 10:30:00,14.17,14.17,13.97,14.11,2310947.0,13.0259,13.0259,12.8421,12.9708,2310947.0
2016-12-21 11:00:00,14.11,14.19,14.1,14.18,1189395.0,12.9708,13.0443,12.9616,13.0351,1189395.0
2016-12-21 11:30:00,14.17,14.18,14.11,14.13,734811.0,13.0259,13.0351,12.9708,12.9892,734811.0
2016-12-21 12:00:00,14.12,14.17,14.09,14.14,601153.0,12.98,13.0259,12.9524,12.9984,601153.0
2016-12-21 12:30:00,14.14,14.16,14.08,14.09,415119.0,12.9984,13.0168,12.9432,12.9524,415119.0
2016-12-21 13:00:00,14.09,14.12,14.07,14.08,383487.0,12.9524,12.98,12.934,12.9432,383487.0
2016-12-21 13:30:00,14.09,14.11,14.04,14.08,615235.0,12.9524,12.9708,12.9064,12.9432,615235.0
2016-12-21 14:00:00,14.07,14.09,14.05,14.07,585337.0,12.934,12.9524,12.9156,12.934,585337.0
2016-12-21 14:30:00,14.08,14.11,14.04,14.05,813441.0,12.9432,12.9708,12.9064,12.9156,813441.0
2016-12-21 15:00:00,14.06,14.09,14.04,14.06,730444.0,12.9248,12.9524,12.9064,12.9248,730444.0
2016-12-21 15:30:00,14.06,14.07,14.01,14.04,1731713.0,12.9248,12.934,12.8789,12.9064,1731713.0
2016-12-22 09:30:00,13.99,14.3,13.97,14.15,2835811.0,12.8605,13.1455,12.8421,13.0076,2835811.0
2016-12-22 10:00:00,14.14,14.21,14.08,14.18,1200539.0,12.9984,13.0627,12.9432,13.0351,1200539.0
2016-12-22 10:30:00,14.18,14.23,14.03,14.06,1508632.0,13.0351,13.0811,12.8973,12.9248,1508632.0
2016-12-22 11:00:00,14.06,14.07,13.93,13.96,1296462.0,12.9248,12.934,12.8053,12.8329,1296462.0
2016-12-22 11:30:00,13.96,14.0,13.9,13.91,981384.0,12.8329,12.8697,12.7777,12.7869,981384.0
2016-12-22 12:00:00,13.9,13.95,13.87,13.93,1270285.0,12.7777,12.8237,12.7502,12.8053,1270285.0
2016-12-22 12:30:00,13.94,14.01,13.93,13.98,840443.0,12.8145,12.8789,12.8053,12.8513,840443.0
2016-12-22 13:00:00,13.98,14.01,13.95,13.96,471281.0,12.8513,12.8789,12.8237,12.8329,471281.0
2016-12-22 13:30:00,13.96,14.0,13.93,13.94,614568.0,12.8329,12.8697,12.8053,12.8145,614568.0
2016-12-22 14:00:00,13.94,13.96,13.84,13.86,981538.0,12.8145,12.8329,12.7226,12.741,981538.0
2016-12-22 14:30:00,13.86,13.87,13.8,13.84,980236.0,12.741,12.7502,12.6858,12.7226,980236.0
2016-12-22 15:00:00,13.85,13.87,13.81,13.85,705364.0,12.7318,12.7502,12.695,12.7318,705364.0
2016-12-22 15:30:00,13.85,13.85,13.78,13.8,2263689.0,12.7318,12.7318,12.6674,12.6858,2263689.0
2016-12-23 09:30:00,13.67,13.85,13.67,13.79,1310800.0,12.5663,12.7318,12.5663,12.6766,1310800.0
2016-12-23 10:00:00,13.79,13.9,13.74,13.84,1330826.0,12.6766,12.7777,12.6307,12.7226,1330826.0
2016-12-23 10:30:00,13.84,13.85,13.73,13.79,908325.0,12.7226,12.7318,12.6215,12.6766,908325.0
2016-12-23 11:00:00,13.79,13.8,13.7,13.75,658414.0,12.6766,12.6858,12.5939,12.6399,658414.0
2016-12-23 11:30:00,13.75,13.76,13.71,13.73,558704.0,12.6399,12.649,12.6031,12.6215,558704.0
2016-12-23 12:00:00,13.73,13.76,13.69,13.72,749015.0,12.6215,12.649,12.5847,12.6123,749015.0
2016-12-23 12:30:00,13.72,13.76,13.69,13.7,477160.0,12.6123,12.649,12.5847,12.5939,477160.0
2016-12-23 13:00:00,13.7,13.72,13.65,13.69,642003.0,12.5939,12.6123,12.5479,12.5847,642003.0
2016-12-23 13:30:00,13.69,13.7,13.63,13.67,550833.0,12.5847,12.5939,12.5295,12.5663,550833.0
2016-12-23 14:00:00,13.67,13.69,13.65,13.65,525062.0,12.5663,12.5847,12.5479,12.5479,525062.0
2016-12-23 14:30:00,13.66,13.69,13.64,13.67,576521.0,12.5571,12.5847,12.5387,12.5663,576521.0
2016-12-23 15:00:00,13.67,13.72,13.66,13.71,1059785.0,12.5663,12.6123,12.5571,12.6031,1059785.0
2016-12-23 15:30:00,13.71,13.81,13.69,13.8,2315414.0,12.6031,12.695,12.5847,12.6858,2315414.0
2016-12-27 09:30:00,13.95,14.12,13.89,13.91,4492768.0,12.8237,12.98,12.7686,12.7869,4492768.0
2016-12-27 10:00:00,13.91,13.92,13.77,13.85,2257528.0,12.7869,12.7961,12.6582,12.7318,2257528.0
2016-12-27 10:30:00,13.85,13.93,13.84,13.88,3242118.0,12.7318,12.8053,12.7226,12.7594,3242118.0
2016-12-27 11:00:00,13.89,13.93,13.86,13.92,2003562.0,12.7686,12.8053,12.741,12.7961,2003562.0
2016-12-27 11:30:00,13.92,13.95,13.85,13.85,2023716.0,12.7961,12.8237,12.7318,12.7318,2023716.0
2016-12-27 12:00:00,13.86,13.92,13.84,13.86,1988654.0,12.741,12.7961,12.7226,12.741,1988654.0
2016-12-27 12:30:00,13.86,13.87,13.8,13.81,1261160.0,12.741,12.7502,12.6858,12.695,1261160.0
2016-12-27 13:00:00,13.8,13.81,13.76,13.76,1212098.0,12.6858,12.695,12.649,12.649,1212098.0
2016-12-27 13:30:00,13.77,13.81,13.74,13.76,1607284.0,12.6582,12.695,12.6307,12.649,1607284.0
2016-12-27 14:00:00,13.75,13.77,13.72,13.75,1238912.0,12.6399,12.6582,12.6123,12.6399,1238912.0
2016-12-27 14:30:00,13.75,13.78,13.73,13.74,1221166.0,12.6399,12.6674,12.6215,12.6307,1221166.0
2016-12-27 15:00:00,13.74,13.76,13.72,13.75,1872366.0,12.6307,12.649,12.6123,12.6399,1872366.0
2016-12-27 15:30:00,13.75,13.82,13.74,13.77,4859426.0,12.6399,12.7042,12.6307,12.6582,4859426.0
2016-12-28 09:30:00,13.97,14.02,13.8,13.85,2158022.0,12.8421,12.8881,12.6858,12.7318,2158022.0
2016-12-28 10:00:00,13.84,13.86,13.76,13.79,1612277.0,12.7226,12.741,12.649,12.6766,1612277.0
2016-12-28 10:30:00,13.78,13.78,13.56,13.57,1898239.0,12.6674,12.6674,12.4652,12.4744,1898239.0
2016-12-28 11:00:00,13.58,13.81,13.56,13.79,2170301.0,12.4836,12.695,12.4652,12.6766,2170301.0
2016-12-28 11:30:00,13.79,13.8,13.63,13.67,1160453.0,12.6766,12.6858,12.5295,12.5663,1160453.0
2016-12-28 12:00:00,13.67,13.68,13.57,13.62,1098654.0,12.5663,12.5755,12.4744,12.5204,1098654.0
2016-12-28 12:30:00,13.62,13.64,13.57,13.61,799980.0,12.5204,12.5387,12.4744,12.5112,799980.0
2016-12-28 13:00:00,13.61,13.61,13.56,13.59,787140.0,12.5112,12.5112,12.4652,12.4928,787140.0
2016-12-28 13:30:00,13.58,13.61,13.57,13.58,582206.0,12.4836,12.5112,12.4744,12.4836,582206.0
2016-12-28 14:00:00,13.59,13.62,13.53,13.55,650368.0,12.4928,12.5204,12.4376,12.456,650368.0
2016-12-28 14:30:00,13.54,13.56,13.51,13.53,910654.0,12.4468,12.4652,12.4192,12.4376,910654.0
2016-12-28 15:00:00,13.53,13.6,13.52,13.56,1087781.0,12.4376,12.502,12.4284,12.4652,1087781.0
2016-12-28 15:30:00,13.57,13.6,13.53,13.56,2403871.0,12.4744,12.502,12.4376,12.4652,2403871.0
2016-12-29 09:30:00,13.56,13.61,13.48,13.53,1810023.0,12.4652,12.5112,12.3917,12.4376,1810023.0
2016-12-29 10:00:00,13.54,13.59,13.49,13.57,978617.0,12.4468,12.4928,12.4008,12.4744,978617.0
2016-12-29 10:30:00,13.56,13.57,13.45,13.46,937877.0,12.4652,12.4744,12.3641,12.3733,937877.0
2016-12-29 11:00:00,13.46,13.48,13.4,13.43,1320051.0,12.3733,12.3917,12.3181,12.3457,1320051.0
2016-12-29 11:30:00,13.44,13.46,13.39,13.41,1056785.0,12.3549,12.3733,12.3089,12.3273,1056785.0
2016-12-29 12:00:00,13.4,13.42,13.3,13.37,1814166.0,12.3181,12.3365,12.2262,12.2905,1814166.0
2016-12-29 12:30:00,13.38,13.43,13.34,13.41,738414.0,12.2997,12.3457,12.263,12.3273,738414.0
2016-12-29 13:00:00,13.42,13.47,13.41,13.47,806030.0,12.3365,12.3825,12.3273,12.3825,806030.0
2016-12-29 13:30:00,13.47,13.48,13.43,13.48,673521.0,12.3825,12.3917,12.3457,12.3917,673521.0
2016-12-29 14:00:00,13.47,13.51,13.44,13.44,873465.0,12.3825,12.4192,12.3549,12.3549,873465.0
2016-12-29 14:30:00,13.45,13.47,13.43,13.47,541662.0,12.3641,12.3825,12.3457,12.3825,541662.0
2016-12-29 15:00:00,13.46,13.48,13.44,13.46,795615.0,12.3733,12.3917,12.3549,12.3733,795615.0
2016-12-29 15:30:00,13.45,13.49,13.43,13.48,1982773.0,12.3641,12.4008,12.3457,12.3917,1982773.0
2016-12-30 09:30:00,13.58,13.74,13.52,13.52,2406860.0,12.4836,12.6307,12.4284,12.4284,2406860.0
2016-12-30 10:00:00,13.52,13.53,13.39,13.42,1285625.0,12.4284,12.4376,12.3089,12.3365,1285625.0
2016-12-30 10:30:00,13.43,13.49,13.36,13.46,677910.0,12.3457,12.4008,12.2813,12.3733,677910.0
2016-12-30 11:00:00,13.46,13.48,13.35,13.37,839263.0,12.3733,12.3917,12.2722,12.2905,839263.0
2016-12-30 11:30:00,13.37,13.39,13.3,13.35,1014308.0,12.2905,12.3089,12.2262,12.2722,1014308.0
2016-12-30 12:00:00,13.34,13.35,13.28,13.28,902059.0,12.263,12.2722,12.2078,12.2078,902059.0
2016-12-30 12:30:00,13.28,13.29,13.2,13.27,1033932.0,12.2078,12.217,12.1343,12.1986,1033932.0
2016-12-30 13:00:00,13.27,13.33,13.25,13.32,454238.0,12.1986,12.2538,12.1802,12.2446,454238.0
2016-12-30 13:30:00,13.31,13.33,13.28,13.29,377531.0,12.2354,12.2538,12.2078,12.217,377531.0
2016-12-30 14:00:00,13.29,13.3,13.23,13.26,547647.0,12.217,12.2262,12.1618,12.1894,547647.0
2016-12-30 14:30:00,13.26,13.27,13.13,13.17,1202126.0,12.1894,12.1986,12.0699,12.1067,1202126.0
2016-12-30 15:00:00,13.18,13.21,13.14,13.19,1263999.0,12.1159,12.1435,12.0791,12.1251,1263999.0
2016-12-30 15:30:00,13.2,13.2,13.15,13.19,2871687.0,12.1343,12.1343,12.0883,12.1251,2871687.0
2017-01-03 09:30:00,13.49,13.74,13.48,13.71,5913513.0,12.4008,12.6307,12.3917,12.6031,5913513.0
2017-01-03 10:00:00,13.71,13.9,13.67,13.79,3708614.0,12.6031,12.7777,12.5663,12.6766,3708614.0
2017-01-03 10:30:00,13.79,13.8,13.52,13.54,2693684.0,12.6766,12.6858,12.4284,12.4468,2693684.0
2017-01-03 11:00:00,13.53,13.61,13.5,13.56,1355999.0,12.4376,12.5112,12.41,12.4652,1355999.0
2017-01-03 11:30:00,13.57,13.61,13.4,13.56,1602133.0,12.4744,12.5112,12.3181,12.4652,1602133.0
2017-01-03 12:00:00,13.56,13.58,13.49,13.54,1040051.0,12.4652,12.4836,12.4008,12.4468,1040051.0
2017-01-03 12:30:00,13.54,13.61,13.47,13.61,2238911.0,12.4468,12.5112,12.3825,12.5112,2238911.0
2017-01-03 13:00:00,13.61,13.75,13.57,13.75,1444523.0,12.5112,12.6399,12.4744,12.6399,1444523.0
2017-01-03 13:30:00,13.75,13.76,13.64,13.68,739721.0,12.6399,12.649,12.5387,12.5755,739721.0
2017-01-03 14:00:00,13.68,13.73,13.64,13.67,832245.0,12.5755,12.6215,12.5387,12.5663,832245.0
2017-01-03 14:30:00,13.66,13.72,13.63,13.72,869199.0,12.5571,12.6123,12.5295,12.6123,869199.0
2017-01-03 15:00:00,13.72,13.73,13.66,13.69,989167.0,12.6123,12.6215,12.5571,12.5847,989167.0
2017-01-03 15:30:00,13.69,13.78,13.62,13.77,3055264.0,12.5847,12.6674,12.5204,12.6582,3055264.0
2017-01-04 09:30:00,14.09,14.24,13.94,14.0,4309629.0,12.9524,13.0903,12.8145,12.8697,4309629.0
2017-01-04 10:00:00,14.0,14.2,14.0,14.14,2564489.0,12.8697,13.0535,12.8697,12.9984,2564489.0
2017-01-04 10:30:00,14.13,14.19,14.08,14.15,1848996.0,12.9892,13.0443,12.9432,13.0076,1848996.0
2017-01-04 11:00:00,14.15,14.27,14.12,14.24,2005912.0,13.0076,13.1179,12.98,13.0903,2005912.0
2017-01-04 11:30:00,14.25,14.37,14.23,14.36,2056108.0,13.0995,13.2098,13.0811,13.2006,2056108.0
2017-01-04 12:00:00,14.36,14.37,14.28,14.29,1684661.0,13.2006,13.2098,13.1271,13.1363,1684661.0
2017-01-04 12:30:00,14.29,14.36,14.27,14.32,940520.0,13.1363,13.2006,13.1179,13.1638,940520.0
2017-01-04 13:00:00,14.33,14.36,14.3,14.33,946980.0,13.173,13.2006,13.1455,13.173,946980.0
2017-01-04 13:30:00,14.33,14.39,14.3,14.37,1147709.0,13.173,13.2282,13.1455,13.2098,1147709.0
2017-01-04 14:00:00,14.38,14.64,14.37,14.58,3712391.0,13.219,13.458,13.2098,13.4028,3712391.0
2017-01-04 14:30:00,14.58,14.77,14.55,14.77,3867685.0,13.4028,13.5775,13.3753,13.5775,3867685.0
2017-01-04 15:00:00,14.77,14.84,14.75,14.75,2883549.0,13.5775,13.6419,13.5591,13.5591,2883549.0
2017-01-04 15:30:00,14.75,14.83,14.71,14.82,5665970.0,13.5591,13.6327,13.5223,13.6235,5665970.0
2017-01-05 09:30:00,14.68,15.09,14.59,15.01,5808853.0,13.4948,13.8717,13.412,13.7981,5808853.0
2017-01-05 10:00:00,15.02,15.29,14.98,15.14,4307442.0,13.8073,14.0555,13.7705,13.9176,4307442.0
2017-01-05 10:30:00,15.13,15.2,15.04,15.09,2409637.0,13.9084,13.9728,13.8257,13.8717,2409637.0
2017-01-05 11:00:00,15.08,15.09,14.69,14.75,4247598.0,13.8625,13.8717,13.504,13.5591,4247598.0
2017-01-05 11:30:00,14.74,14.75,14.43,14.46,2871559.0,13.5499,13.5591,13.265,13.2925,2871559.0
2017-01-05 12:00:00,14.46,14.61,14.41,14.59,1937799.0,13.2925,13.4304,13.2466,13.412,1937799.0
2017-01-05 12:30:00,14.59,14.73,14.58,14.71,1422660.0,13.412,13.5407,13.4028,13.5223,1422660.0
2017-01-05 13:00:00,14.72,14.72,14.57,14.59,1333835.0,13.5315,13.5315,13.3937,13.412,1333835.0
2017-01-05 13:30:00,14.6,14.66,14.52,14.65,1224224.0,13.4212,13.4764,13.3477,13.4672,1224224.0
2017-01-05 14:00:00,14.64,14.69,14.59,14.64,1370107.0,13.458,13.504,13.412,13.458,1370107.0
2017-01-05 14:30:00,14.64,14.71,14.62,14.66,1498649.0,13.458,13.5223,13.4396,13.4764,1498649.0
2017-01-05 15:00:00,14.66,14.68,14.59,14.63,1446721.0,13.4764,13.4948,13.412,13.4488,1446721.0
2017-01-05 15:30:00,14.62,14.68,14.6,14.62,3140263.0,13.4396,13.4948,13.4212,13.4396,3140263.0
2017-01-06 09:30:00,14.75,14.97,14.57,14.96,3152233.0,13.5591,13.7614,13.3937,13.7522,3152233.0
2017-01-06 10:00:00,14.96,14.96,14.68,14.71,2725886.0,13.7522,13.7522,13.4948,13.5223,2725886.0
2017-01-06 10:30:00,14.71,14.75,14.58,14.68,1412841.0,13.5223,13.5591,13.4028,13.4948,1412841.0
2017-01-06 11:00:00,14.68,14.71,14.58,14.71,1694108.0,13.4948,13.5223,13.4028,13.5223,1694108.0
2017-01-06 11:30:00,14.71,14.81,14.7,14.79,1542025.0,13.5223,13.6143,13.5132,13.5959,1542025.0
2017-01-06 12:00:00,14.79,14.91,14.75,14.9,1437992.0,13.5959,13.7062,13.5591,13.697,1437992.0
2017-01-06 12:30:00,14.9,14.98,14.89,14.96,1750115.0,13.697,13.7705,13.6878,13.7522,1750115.0
2017-01-06 13:00:00,14.96,15.0,14.91,14.91,1545212.0,13.7522,13.7889,13.7062,13.7062,1545212.0
2017-01-06 13:30:00,14.92,14.96,14.88,14.91,1035675.0,13.7154,13.7522,13.6786,13.7062,1035675.0
2017-01-06 14:00:00,14.91,14.97,14.89,14.91,1331067.0,13.7062,13.7614,13.6878,13.7062,1331067.0
2017-01-06 14:30:00,14.9,14.94,14.86,14.93,1137006.0,13.697,13.7338,13.6602,13.7246,1137006.0
2017-01-06 15:00:00,14.93,14.96,14.92,14.94,1148597.0,13.7246,13.7522,13.7154,13.7338,1148597.0
2017-01-06 15:30:00,14.94,14.97,14.9,14.9,2764966.0,13.7338,13.7614,13.697,13.697,2764966.0
2017-01-09 09:30:00,14.88,14.93,14.76,14.91,2526413.0,13.6786,13.7246,13.5683,13.7062,2526413.0
2017-01-09 10:00:00,14.91,14.91,14.69,14.69,1337114.0,13.7062,13.7062,13.504,13.504,1337114.0
2017-01-09 10:30:00,14.7,14.79,14.66,14.79,1222278.0,13.5132,13.5959,13.4764,13.5959,1222278.0
2017-01-09 11:00:00,14.79,14.9,14.76,14.9,1073441.0,13.5959,13.697,13.5683,13.697,1073441.0
2017-01-09 11:30:00,14.9,14.91,14.8,14.83,953539.0,13.697,13.7062,13.6051,13.6327,953539.0
2017-01-09 12:00:00,14.83,14.87,14.77,14.82,704259.0,13.6327,13.6694,13.5775,13.6235,704259.0
2017-01-09 12:30:00,14.82,14.88,14.78,14.86,557602.0,13.6235,13.6786,13.5867,13.6602,557602.0
2017-01-09 13:00:00,14.86,14.88,14.75,14.77,829079.0,13.6602,13.6786,13.5591,13.5775,829079.0
2017-01-09 13:30:00,14.77,14.78,14.73,14.77,782570.0,13.5775,13.5867,13.5407,13.5775,782570.0
2017-01-09 14:00:00,14.77,14.78,14.71,14.74,650380.0,13.5775,13.5867,13.5223,13.5499,650380.0
2017-01-09 14:30:00,14.74,14.76,14.68,14.71,914553.0,13.5499,13.5683,13.4948,13.5223,914553.0
2017-01-09 15:00:00,14.71,14.72,14.63,14.64,789044.0,13.5223,13.5315,13.4488,13.458,789044.0
2017-01-09 15:30:00,14.64,14.71,14.62,14.68,2257200.0,13.458,13.5223,13.4396,13.4948,2257200.0
2017-01-10 09:30:00,15.32,15.55,15.27,15.46,6759478.0,14.0831,14.2945,14.0371,14.2118,6759478.0
2017-01-10 10:00:00,15.46,15.64,15.43,15.62,4615506.0,14.2118,14.3773,14.1842,14.3589,4615506.0
2017-01-10 10:30:00,15.63,15.63,15.48,15.58,2499192.0,14.3681,14.3681,14.2302,14.3221,2499192.0
2017-01-10 11:00:00,15.57,15.69,15.51,15.6,2893485.0,14.3129,14.4232,14.2578,14.3405,2893485.0
2017-01-10 11:30:00,15.59,15.73,15.58,15.69,2298869.0,14.3313,14.46,14.3221,14.4232,2298869.0
2017-01-10 12:00:00,15.69,15.73,15.61,15.64,1298161.0,14.4232,14.46,14.3497,14.3773,1298161.0
2017-01-10 12:30:00,15.64,15.64,15.51,15.57,1417402.0,14.3773,14.3773,14.2578,14.3129,1417402.0
2017-01-10 13:00:00,15.57,15.68,15.46,15.52,2645169.0,14.3129,14.414,14.2118,14.267,2645169.0
2017-01-10 13:30:00,15.51,15.52,15.36,15.38,1961163.0,14.2578,14.267,14.1199,14.1383,1961163.0
2017-01-10 14:00:00,15.38,15.41,15.22,15.33,1988866.0,14.1383,14.1658,13.9912,14.0923,1988866.0
2017-01-10 14:30:00,15.32,15.41,15.32,15.37,1230162.0,14.0831,14.1658,14.0831,14.1291,1230162.0
2017-01-10 15:00:00,15.37,15.46,15.34,15.39,1569667.0,14.1291,14.2118,14.1015,14.1474,1569667.0
2017-01-10 15:30:00,15.38,15.58,15.35,15.55,5922469.0,14.1383,14.3221,14.1107,14.2945,5922469.0
2017-01-11 09:30:00,15.55,15.58,15.23,15.45,3532182.0,14.2945,14.3221,14.0004,14.2026,3532182.0
2017-01-11 10:00:00,15.45,15.88,15.41,15.88,4233943.0,14.2026,14.5979,14.1658,14.5979,4233943.0
2017-01-11 10:30:00,15.88,15.94,15.75,15.82,2973898.0,14.5979,14.653,14.4784,14.5427,2973898.0
2017-01-11 11:00:00,15.82,15.89,15.8,15.85,1895789.0,14.5427,14.6071,14.5243,14.5703,1895789.0
2017-01-11 11:30:00,15.85,15.85,15.71,15.8,2274256.0,14.5703,14.5703,14.4416,14.5243,2274256.0
2017-01-11 12:00:00,15.81,15.84,15.73,15.79,1013814.0,14.5335,14.5611,14.46,14.5152,1013814.0
2017-01-11 12:30:00,15.8,15.8,15.64,15.75,1112599.0,14.5243,14.5243,14.3773,14.4784,1112599.0
2017-01-11 13:00:00,15.74,15.78,15.56,15.56,1104234.0,14.4692,14.506,14.3037,14.3037,1104234.0
2017-01-11 13:30:00,15.57,15.65,15.56,15.64,1439614.0,14.3129,14.3865,14.3037,14.3773,1439614.0
2017-01-11 14:00:00,15.64,15.67,15.56,15.63,1155430.0,14.3773,14.4048,14.3037,14.3681,1155430.0
2017-01-11 14:30:00,15.64,15.69,15.59,15.68,956368.0,14.3773,14.4232,14.3313,14.414,956368.0
2017-01-11 15:00:00,15.68,15.74,15.63,15.69,1400501.0,14.414,14.4692,14.3681,14.4232,1400501.0
2017-01-11 15:30:00,15.69,15.87,15.66,15.86,3703969.0,14.4232,14.5887,14.3956,14.5795,3703969.0
2017-01-12 09:30:00,15.64,15.66,15.39,15.58,6131175.0,14.3773,14.3956,14.1474,14.3221,6131175.0
2017-01-12 10:00:00,15.58,15.59,15.27,15.43,3952600.0,14.3221,14.3313,14.0371,14.1842,3952600.0
2017-01-12 10:30:00,15.43,15.53,15.36,15.39,2858256.0,14.1842,14.2761,14.1199,14.1474,2858256.0
2017-01-12 11:00:00,15.39,15.41,15.28,15.28,2441074.0,14.1474,14.1658,14.0463,14.0463,2441074.0
2017-01-12 11:30:00,15.29,15.33,15.22,15.29,1745700.0,14.0555,14.0923,13.9912,14.0555,1745700.0
2017-01-12 12:00:00,15.29,15.37,15.22,15.34,1455163.0,14.0555,14.1291,13.9912,14.1015,1455163.0
2017-01-12 12:30:00,15.34,15.43,15.33,15.41,1127383.0,14.1015,14.1842,14.0923,14.1658,1127383.0
2017-01-12 13:00:00,15.41,15.46,15.4,15.44,984202.0,14.1658,14.2118,14.1566,14.1934,984202.0
2017-01-12 13:30:00,15.44,15.46,15.39,15.4,834619.0,14.1934,14.2118,14.1474,14.1566,834619.0
2017-01-12 14:00:00,15.4,15.4,15.31,15.33,1582696.0,14.1566,14.1566,14.0739,14.0923,1582696.0
2017-01-12 14:30:00,15.33,15.34,15.25,15.28,1859688.0,14.0923,14.1015,14.0188,14.0463,1859688.0
2017-01-12 15:00:00,15.28,15.29,15.18,15.25,2233667.0,14.0463,14.0555,13.9544,14.0188,2233667.0
2017-01-12 15:30:00,15.26,15.31,15.25,15.27,3520367.0,14.0279,14.0739,14.0188,14.0371,3520367.0
2017-01-13 09:30:00,15.24,15.28,14.51,15.04,8735234.0,14.0096,14.0463,13.3385,13.8257,8735234.0
2017-01-13 10:00:00,15.04,15.06,14.86,14.96,3266657.0,13.8257,13.8441,13.6602,13.7522,3266657.0
2017-01-13 10:30:00,14.96,15.19,14.88,15.12,3769237.0,13.7522,13.9636,13.6786,13.8992,3769237.0
2017-01-13 11:00:00,15.12,15.16,15.02,15.11,1654820.0,13.8992,13.936,13.8073,13.8901,1654820.0
2017-01-13 11:30:00,15.11,15.28,15.1,15.21,1856762.0,13.8901,14.0463,13.8809,13.982,1856762.0
2017-01-13 12:00:00,15.22,15.25,15.15,15.15,1271700.0,13.9912,14.0188,13.9268,13.9268,1271700.0
2017-01-13 12:30:00,15.15,15.22,15.14,15.15,810012.0,13.9268,13.9912,13.9176,13.9268,810012.0
2017-01-13 13:00:00,15.15,15.19,15.1,15.17,1389211.0,13.9268,13.9636,13.8809,13.9452,1389211.0
2017-01-13 13:30:00,15.16,15.18,15.12,15.17,1681095.0,13.936,13.9544,13.8992,13.9452,1681095.0
2017-01-13 14:00:00,15.17,15.25,15.16,15.17,1520783.0,13.9452,14.0188,13.936,13.9452,1520783.0
2017-01-13 14:30:00,15.17,15.18,15.13,15.15,1610142.0,13.9452,13.9544,13.9084,13.9268,1610142.0
2017-01-13 15:00:00,15.15,15.17,15.13,15.15,1104397.0,13.9268,13.9452,13.9084,13.9268,1104397.0
2017-01-13 15:30:00,15.15,15.23,15.13,15.19,3045505.0,13.9268,14.0004,13.9084,13.9636,3045505.0
2017-01-17 09:30:00,15.29,15.33,14.91,15.17,3106354.0,14.0555,14.0923,13.7062,13.9452,3106354.0
2017-01-17 10:00:00,15.17,15.3,15.1,15.25,1665681.0,13.9452,14.0647,13.8809,14.0188,1665681.0
2017-01-17 10:30:00,15.25,15.26,15.08,15.15,1379838.0,14.0188,14.0279,13.8625,13.9268,1379838.0
2017-01-17 11:00:00,15.15,15.2,15.1,15.14,1128766.0,13.9268,13.9728,13.8809,13.9176,1128766.0
2017-01-17 11:30:00,15.15,15.24,15.11,15.24,1065337.0,13.9268,14.0096,13.8901,14.0096,1065337.0
2017-01-17 12:00:00,15.23,15.24,15.16,15.19,1082669.0,14.0004,14.0096,13.936,13.9636,1082669.0
2017-01-17 12:30:00,15.19,15.2,15.09,15.13,752708.0,13.9636,13.9728,13.8717,13.9084,752708.0
2017-01-17 13:00:00,15.13,15.17,15.08,15.15,1130802.0,13.9084,13.9452,13.8625,13.9268,1130802.0
2017-01-17 13:30:00,15.16,15.18,15.1,15.14,589884.0,13.936,13.9544,13.8809,13.9176,589884.0
2017-01-17 14:00:00,15.15,15.19,15.12,15.13,921955.0,13.9268,13.9636,13.8992,13.9084,921955.0
2017-01-17 14:30:00,15.13,15.14,15.09,15.1,1502656.0,13.9084,13.9176,13.8717,13.8809,1502656.0
2017-01-17 15:00:00,15.11,15.11,15.04,15.06,1112902.0,13.8901,13.8901,13.8257,13.8441,1112902.0
2017-01-17 15:30:00,15.05,15.09,15.04,15.05,2709396.0,13.8349,13.8717,13.8257,13.8349,2709396.0
2017-01-18 09:30:00,15.02,15.25,14.98,15.12,2519889.0,13.8073,14.0188,13.7705,13.8992,2519889.0
2017-01-18 10:00:00,15.12,15.2,15.0,15.04,1515542.0,13.8992,13.9728,13.7889,13.8257,1515542.0
2017-01-18 10:30:00,15.04,15.13,15.02,15.05,1167877.0,13.8257,13.9084,13.8073,13.8349,1167877.0
2017-01-18 11:00:00,15.06,15.33,15.04,15.32,2131884.0,13.8441,14.0923,13.8257,14.0831,2131884.0
2017-01-18 11:30:00,15.33,15.39,15.3,15.31,2148980.0,14.0923,14.1474,14.0647,14.0739,2148980.0
2017-01-18 12:00:00,15.3,15.32,15.21,15.23,903154.0,14.0647,14.0831,13.982,14.0004,903154.0
2017-01-18 12:30:00,15.23,15.28,15.21,15.24,700788.0,14.0004,14.0463,13.982,14.0096,700788.0
2017-01-18 13:00:00,15.24,15.28,15.23,15.24,587497.0,14.0096,14.0463,14.0004,14.0096,587497.0
2017-01-18 13:30:00,15.24,15.26,15.21,15.24,527244.0,14.0096,14.0279,13.982,14.0096,527244.0
2017-01-18 14:00:00,15.23,15.26,15.19,15.21,704267.0,14.0004,14.0279,13.9636,13.982,704267.0
2017-01-18 14:30:00,15.21,15.22,15.14,15.16,1072406.0,13.982,13.9912,13.9176,13.936,1072406.0
2017-01-18 15:00:00,15.16,15.2,15.12,15.12,949628.0,13.936,13.9728,13.8992,13.8992,949628.0
2017-01-18 15:30:00,15.13,15.24,15.12,15.23,2391740.0,13.9084,14.0096,13.8992,14.0004,2391740.0
2017-01-19 09:30:00,15.16,15.41,15.15,15.15,1420155.0,13.936,14.1658,13.9268,13.9268,1420155.0
2017-01-19 10:00:00,15.16,15.27,15.07,15.24,1152087.0,13.936,14.0371,13.8533,14.0096,1152087.0
2017-01-19 10:30:00,15.25,15.34,15.19,15.22,1646075.0,14.0188,14.1015,13.9636,13.9912,1646075.0
2017-01-19 11:00:00,15.22,15.28,15.18,15.24,1158333.0,13.9912,14.0463,13.9544,14.0096,1158333.0
2017-01-19 11:30:00,15.24,15.24,15.17,15.17,423410.0,14.0096,14.0096,13.9452,13.9452,423410.0
2017-01-19 12:00:00,15.17,15.25,15.17,15.24,496604.0,13.9452,14.0188,13.9452,14.0096,496604.0
2017-01-19 12:30:00,15.24,15.27,15.2,15.27,505949.0,14.0096,14.0371,13.9728,14.0371,505949.0
2017-01-19 13:00:00,15.26,15.34,15.26,15.27,700524.0,14.0279,14.1015,14.0279,14.0371,700524.0
2017-01-19 13:30:00,15.27,15.31,15.23,15.24,453663.0,14.0371,14.0739,14.0004,14.0096,453663.0
2017-01-19 14:00:00,15.24,15.24,15.12,15.15,922561.0,14.0096,14.0096,13.8992,13.9268,922561.0
2017-01-19 14:30:00,15.15,15.21,15.13,15.21,524609.0,13.9268,13.982,13.9084,13.982,524609.0
2017-01-19 15:00:00,15.2,15.28,15.2,15.26,619682.0,13.9728,14.0463,13.9728,14.0279,619682.0
2017-01-19 15:30:00,15.26,15.28,15.2,15.25,1859806.0,14.0279,14.0463,13.9728,14.0188,1859806.0
2017-01-20 09:30:00,15.32,15.45,15.3,15.33,2533375.0,14.0831,14.2026,14.0647,14.0923,2533375.0
2017-01-20 10:00:00,15.32,15.51,15.31,15.47,1329001.0,14.0831,14.2578,14.0739,14.221,1329001.0
2017-01-20 10:30:00,15.46,15.5,15.4,15.48,990053.0,14.2118,14.2486,14.1566,14.2302,990053.0
2017-01-20 11:00:00,15.48,15.49,15.37,15.39,818292.0,14.2302,14.2394,14.1291,14.1474,818292.0
2017-01-20 11:30:00,15.39,15.43,15.35,15.39,851833.0,14.1474,14.1842,14.1107,14.1474,851833.0
2017-01-20 12:00:00,15.39,15.45,15.35,15.39,1046067.0,14.1474,14.2026,14.1107,14.1474,1046067.0
2017-01-20 12:30:00,15.39,15.39,15.28,15.33,725542.0,14.1474,14.1474,14.0463,14.0923,725542.0
2017-01-20 13:00:00,15.33,15.5,15.29,15.49,832097.0,14.0923,14.2486,14.0555,14.2394,832097.0
2017-01-20 13:30:00,15.48,15.51,15.41,15.45,868194.0,14.2302,14.2578,14.1658,14.2026,868194.0
2017-01-20 14:00:00,15.45,15.5,15.42,15.45,646969.0,14.2026,14.2486,14.175,14.2026,646969.0
2017-01-20 14:30:00,15.45,15.5,15.44,15.49,853704.0,14.2026,14.2486,14.1934,14.2394,853704.0
2017-01-20 15:00:00,15.49,15.5,15.4,15.44,975723.0,14.2394,14.2486,14.1566,14.1934,975723.0
2017-01-20 15:30:00,15.44,15.51,15.42,15.5,3050826.0,14.1934,14.2578,14.175,14.2486,3050826.0
2017-01-23 09:30:00,15.72,15.75,15.59,15.66,3063684.0,14.4508,14.4784,14.3313,14.3956,3063684.0
2017-01-23 10:00:00,15.66,15.7,15.62,15.64,1463011.0,14.3956,14.4324,14.3589,14.3773,1463011.0
2017-01-23 10:30:00,15.63,15.68,15.56,15.68,993554.0,14.3681,14.414,14.3037,14.414,993554.0
2017-01-23 11:00:00,15.67,15.7,15.58,15.64,834550.0,14.4048,14.4324,14.3221,14.3773,834550.0
2017-01-23 11:30:00,15.63,15.65,15.52,15.56,1051712.0,14.3681,14.3865,14.267,14.3037,1051712.0
2017-01-23 12:00:00,15.56,15.58,15.51,15.57,604937.0,14.3037,14.3221,14.2578,14.3129,604937.0
2017-01-23 12:30:00,15.58,15.66,15.57,15.65,1016058.0,14.3221,14.3956,14.3129,14.3865,1016058.0
2017-01-23 13:00:00,15.66,15.67,15.61,15.64,763697.0,14.3956,14.4048,14.3497,14.3773,763697.0
2017-01-23 13:30:00,15.65,15.7,15.59,15.62,831118.0,14.3865,14.4324,14.3313,14.3589,831118.0
2017-01-23 14:00:00,15.62,15.66,15.62,15.66,567086.0,14.3589,14.3956,14.3589,14.3956,567086.0
2017-01-23 14:30:00,15.65,15.72,15.65,15.71,882494.0,14.3865,14.4508,14.3865,14.4416,882494.0
2017-01-23 15:00:00,15.71,15.75,15.66,15.74,1323637.0,14.4416,14.4784,14.3956,14.4692,1323637.0
2017-01-23 15:30:00,15.74,15.74,15.66,15.71,2952339.0,14.4692,14.4692,14.3956,14.4416,2952339.0
2017-01-24 09:30:00,16.3,16.58,16.11,16.53,8755349.0,14.984,15.2414,14.8093,15.1954,8755349.0
2017-01-24 10:00:00,16.54,16.56,16.4,16.47,4243678.0,15.2046,15.223,15.0759,15.1403,4243678.0
2017-01-24 10:30:00,16.46,16.61,16.46,16.6,2714811.0,15.1311,15.2689,15.1311,15.2598,2714811.0
2017-01-24 11:00:00,16.6,16.68,16.51,16.64,4733675.0,15.2598,15.3333,15.177,15.2965,4733675.0
2017-01-24 11:30:00,16.64,16.83,16.55,16.72,4340046.0,15.2965,15.4712,15.2138,15.3701,4340046.0
2017-01-24 12:00:00,16.73,16.75,16.67,16.71,2595451.0,15.3793,15.3976,15.3241,15.3609,2595451.0
2017-01-24 12:30:00,16.72,16.84,16.7,16.81,3720861.0,15.3701,15.4804,15.3517,15.4528,3720861.0
2017-01-24 13:00:00,16.8,16.87,16.79,16.84,3907448.0,15.4436,15.508,15.4344,15.4804,3907448.0
2017-01-24 13:30:00,16.84,16.89,16.77,16.81,3207112.0,15.4804,15.5263,15.416,15.4528,3207112.0
2017-01-24 14:00:00,16.8,16.85,16.75,16.78,2861212.0,15.4436,15.4896,15.3976,15.4252,2861212.0
2017-01-24 14:30:00,16.78,16.88,16.77,16.85,2308859.0,15.4252,15.5171,15.416,15.4896,2308859.0
2017-01-24 15:00:00,16.86,16.88,16.82,16.85,2112744.0,15.4988,15.5171,15.462,15.4896,2112744.0
2017-01-24 15:30:00,16.85,17.06,16.84,17.05,7533143.0,15.4896,15.6826,15.4804,15.6734,7533143.0
2017-01-25 09:30:00,16.44,16.45,15.91,16.29,13154227.0,15.1127,15.1219,14.6255,14.9748,13154227.0
2017-01-25 10:00:00,16.29,16.65,16.26,16.52,7297480.0,14.9748,15.3057,14.9472,15.1862,7297480.0
2017-01-25 10:30:00,16.51,16.52,16.23,16.26,5116634.0,15.177,15.1862,14.9196,14.9472,5116634.0
2017-01-25 11:00:00,16.25,16.34,16.18,16.27,3556522.0,14.938,15.0207,14.8737,14.9564,3556522.0
2017-01-25 11:30:00,16.27,16.28,15.81,15.93,6413676.0,14.9564,14.9656,14.5335,14.6438,6413676.0
2017-01-25 12:00:00,15.92,16.14,15.86,16.14,4426036.0,14.6347,14.8369,14.5795,14.8369,4426036.0
2017-01-25 12:30:00,16.14,16.15,15.95,16.05,2272413.0,14.8369,14.8461,14.6622,14.7542,2272413.0
2017-01-25 13:00:00,16.04,16.11,15.92,16.07,2897463.0,14.745,14.8093,14.6347,14.7725,2897463.0
2017-01-25 13:30:00,16.08,16.18,16.02,16.17,2274400.0,14.7817,14.8737,14.7266,14.8645,2274400.0
2017-01-25 14:00:00,16.17,16.26,16.1,16.24,2309909.0,14.8645,14.9472,14.8001,14.9288,2309909.0
2017-01-25 14:30:00,16.23,16.36,16.2,16.27,2414704.0,14.9196,15.0391,14.892,14.9564,2414704.0
2017-01-25 15:00:00,16.27,16.51,16.26,16.49,3073241.0,14.9564,15.177,14.9472,15.1586,3073241.0
2017-01-25 15:30:00,16.49,16.55,16.45,16.51,6048636.0,15.1586,15.2138,15.1219,15.177,6048636.0
2017-01-26 09:30:00,16.17,16.31,16.12,16.25,5699363.0,14.8645,14.9932,14.8185,14.938,5699363.0
2017-01-26 10:00:00,16.25,16.38,16.23,16.29,2615760.0,14.938,15.0575,14.9196,14.9748,2615760.0
2017-01-26 10:30:00,16.28,16.32,16.18,16.22,2254736.0,14.9656,15.0024,14.8737,14.9104,2254736.0
2017-01-26 11:00:00,16.22,16.26,15.96,16.0,4032610.0,14.9104,14.9472,14.6714,14.7082,4032610.0
2017-01-26 11:30:00,15.99,16.11,15.95,16.05,2970340.0,14.699,14.8093,14.6622,14.7542,2970340.0
2017-01-26 12:00:00,16.05,16.05,15.91,15.91,2098291.0,14.7542,14.7542,14.6255,14.6255,2098291.0
2017-01-26 12:30:00,15.92,15.93,15.77,15.81,2877693.0,14.6347,14.6438,14.4968,14.5335,2877693.0
2017-01-26 13:00:00,15.82,15.89,15.79,15.79,1944781.0,14.5427,14.6071,14.5152,14.5152,1944781.0
2017-01-26 13:30:00,15.79,15.83,15.73,15.82,3000986.0,14.5152,14.5519,14.46,14.5427,3000986.0
2017-01-26 14:00:00,15.82,15.86,15.76,15.86,1716391.0,14.5427,14.5795,14.4876,14.5795,1716391.0
2017-01-26 14:30:00,15.86,15.91,15.83,15.85,1367038.0,14.5795,14.6255,14.5519,14.5703,1367038.0
2017-01-26 15:00:00,15.86,15.88,15.77,15.84,1435946.0,14.5795,14.5979,14.4968,14.5611,1435946.0
2017-01-26 15:30:00,15.85,15.94,15.8,15.85,7452362.0,14.5703,14.653,14.5243,14.5703,7452362.0
2017-01-27 09:30:00,15.89,16.11,15.81,16.03,5364846.0,14.6071,14.8093,14.5335,14.7358,5364846.0
2017-01-27 10:00:00,16.03,16.23,16.01,16.18,3182813.0,14.7358,14.9196,14.7174,14.8737,3182813.0
2017-01-27 10:30:00,16.18,16.22,16.07,16.18,2029552.0,14.8737,14.9104,14.7725,14.8737,2029552.0
2017-01-27 11:00:00,16.17,16.55,16.17,16.55,5304315.0,14.8645,15.2138,14.8645,15.2138,5304315.0
2017-01-27 11:30:00,16.55,16.58,16.46,16.48,2407977.0,15.2138,15.2414,15.1311,15.1494,2407977.0
2017-01-27 12:00:00,16.48,16.56,16.4,16.43,1685663.0,15.1494,15.223,15.0759,15.1035,1685663.0
2017-01-27 12:30:00,16.43,16.47,16.27,16.3,2615494.0,15.1035,15.1403,14.9564,14.984,2615494.0
2017-01-27 13:00:00,16.3,16.43,16.3,16.43,726025.0,14.984,15.1035,14.984,15.1035,726025.0
2017-01-27 13:30:00,16.43,16.45,16.36,16.39,852402.0,15.1035,15.1219,15.0391,15.0667,852402.0
2017-01-27 14:00:00,16.39,16.42,16.35,16.37,930131.0,15.0667,15.0943,15.0299,15.0483,930131.0
2017-01-27 14:30:00,16.38,16.43,16.31,16.37,1178136.0,15.0575,15.1035,14.9932,15.0483,1178136.0
2017-01-27 15:00:00,16.38,16.38,16.27,16.34,1301541.0,15.0575,15.0575,14.9564,15.0207,1301541.0
2017-01-27 15:30:00,16.34,16.39,16.28,16.36,2660709.0,15.0207,15.0667,14.9656,15.0391,2660709.0
2017-01-30 09:30:00,16.1,16.2,15.98,16.15,4692913.0,14.8001,14.892,14.6898,14.8461,4692913.0
2017-01-30 10:00:00,16.14,16.2,16.08,16.14,2795932.0,14.8369,14.892,14.7817,14.8369,2795932.0
2017-01-30 10:30:00,16.14,16.22,16.09,16.11,1667299.0,14.8369,14.9104,14.7909,14.8093,1667299.0
2017-01-30 11:00:00,16.11,16.14,16.04,16.05,1926075.0,14.8093,14.8369,14.745,14.7542,1926075.0
2017-01-30 11:30:00,16.05,16.14,16.03,16.13,1588449.0,14.7542,14.8369,14.7358,14.8277,1588449.0
2017-01-30 12:00:00,16.13,16.21,16.1,16.16,1950415.0,14.8277,14.9012,14.8001,14.8553,1950415.0
2017-01-30 12:30:00,16.15,16.17,16.11,16.16,663702.0,14.8461,14.8645,14.8093,14.8553,663702.0
2017-01-30 13:00:00,16.16,16.17,16.07,16.08,728206.0,14.8553,14.8645,14.7725,14.7817,728206.0
2017-01-30 13:30:00,16.08,16.09,15.95,16.03,1367543.0,14.7817,14.7909,14.6622,14.7358,1367543.0
2017-01-30 14:00:00,16.02,16.08,16.0,16.03,1152022.0,14.7266,14.7817,14.7082,14.7358,1152022.0
2017-01-30 14:30:00,16.03,16.1,16.02,16.07,928713.0,14.7358,14.8001,14.7266,14.7725,928713.0
2017-01-30 15:00:00,16.07,16.11,16.07,16.09,1234037.0,14.7725,14.8093,14.7725,14.7909,1234037.0
2017-01-30 15:30:00,16.09,16.28,16.07,16.24,4811855.0,14.7909,14.9656,14.7725,14.9288,4811855.0
2017-01-31 09:30:00,16.56,16.7,16.39,16.51,5160867.0,15.223,15.3517,15.0667,15.177,5160867.0
2017-01-31 10:00:00,16.52,16.54,16.33,16.39,2376933.0,15.1862,15.2046,15.0116,15.0667,2376933.0
2017-01-31 10:30:00,16.4,16.5,16.38,16.43,1664846.0,15.0759,15.1678,15.0575,15.1035,1664846.0
2017-01-31 11:00:00,16.43,16.5,16.39,16.5,1096955.0,15.1035,15.1678,15.0667,15.1678,1096955.0
2017-01-31 11:30:00,16.5,16.56,16.48,16.55,1379592.0,15.1678,15.223,15.1494,15.2138,1379592.0
2017-01-31 12:00:00,16.55,16.6,16.51,16.51,1196579.0,15.2138,15.2598,15.177,15.177,1196579.0
2017-01-31 12:30:00,16.52,16.54,16.42,16.42,1004973.0,15.1862,15.2046,15.0943,15.0943,1004973.0
2017-01-31 13:00:00,16.42,16.43,16.34,16.41,1116061.0,15.0943,15.1035,15.0207,15.0851,1116061.0
2017-01-31 13:30:00,16.41,16.46,16.39,16.4,894483.0,15.0851,15.1311,15.0667,15.0759,894483.0
2017-01-31 14:00:00,16.4,16.48,16.39,16.47,719081.0,15.0759,15.1494,15.0667,15.1403,719081.0
2017-01-31 14:30:00,16.48,16.57,16.44,16.57,1268803.0,15.1494,15.2322,15.1127,15.2322,1268803.0
2017-01-31 15:00:00,16.57,16.65,16.56,16.62,2047626.0,15.2322,15.3057,15.223,15.2781,2047626.0
2017-01-31 15:30:00,16.62,16.67,16.6,16.65,3632543.0,15.2781,15.3241,15.2598,15.3057,3632543.0
2017-02-01 09:30:00,16.63,16.89,16.62,16.71,3758254.0,15.2873,15.5263,15.2781,15.3609,3758254.0
2017-02-01 10:00:00,16.71,16.74,16.56,16.69,2036716.0,15.3609,15.3885,15.223,15.3425,2036716.0
2017-02-01 10:30:00,16.69,16.69,16.41,16.43,1579945.0,15.3425,15.3425,15.0851,15.1035,1579945.0
2017-02-01 11:00:00,16.43,16.6,16.42,16.59,1107310.0,15.1035,15.2598,15.0943,15.2506,1107310.0
2017-02-01 11:30:00,16.59,16.63,16.51,16.61,1060670.0,15.2506,15.2873,15.177,15.2689,1060670.0
2017-02-01 12:00:00,16.61,16.65,16.58,16.62,797790.0,15.2689,15.3057,15.2414,15.2781,797790.0
2017-02-01 12:30:00,16.62,16.66,16.57,16.6,639449.0,15.2781,15.3149,15.2322,15.2598,639449.0
2017-02-01 13:00:00,16.6,16.63,16.51,16.55,914058.0,15.2598,15.2873,15.177,15.2138,914058.0
2017-02-01 13:30:00,16.55,16.58,16.49,16.52,648746.0,15.2138,15.2414,15.1586,15.1862,648746.0
2017-02-01 14:00:00,16.52,16.75,16.5,16.73,1833356.0,15.1862,15.3976,15.1678,15.3793,1833356.0
2017-02-01 14:30:00,16.73,16.73,16.68,16.73,863364.0,15.3793,15.3793,15.3333,15.3793,863364.0
2017-02-01 15:00:00,16.73,16.8,16.71,16.8,1482768.0,15.3793,15.4436,15.3609,15.4436,1482768.0
2017-02-01 15:30:00,16.79,16.86,16.78,16.85,2973194.0,15.4344,15.4988,15.4252,15.4896,2973194.0
2017-02-02 09:30:00,16.69,16.85,16.61,16.71,3219698.0,15.3425,15.4896,15.2689,15.3609,3219698.0
2017-02-02 10:00:00,16.7,16.75,16.61,16.7,2009276.0,15.3517,15.3976,15.2689,15.3517,2009276.0
2017-02-02 10:30:00,16.7,16.84,16.68,16.82,1172053.0,15.3517,15.4804,15.3333,15.462,1172053.0
2017-02-02 11:00:00,16.82,16.89,16.77,16.84,1004642.0,15.462,15.5263,15.416,15.4804,1004642.0
2017-02-02 11:30:00,16.84,16.84,16.72,16.73,862751.0,15.4804,15.4804,15.3701,15.3793,862751.0
2017-02-02 12:00:00,16.73,16.79,16.71,16.79,702416.0,15.3793,15.4344,15.3609,15.4344,702416.0
2017-02-02 12:30:00,16.79,16.86,16.77,16.8,598591.0,15.4344,15.4988,15.416,15.4436,598591.0
2017-02-02 13:00:00,16.8,16.82,16.76,16.78,647423.0,15.4436,15.462,15.4068,15.4252,647423.0
2017-02-02 13:30:00,16.78,16.82,16.73,16.81,950502.0,15.4252,15.462,15.3793,15.4528,950502.0
2017-02-02 14:00:00,16.81,16.82,16.76,16.78,864792.0,15.4528,15.462,15.4068,15.4252,864792.0
2017-02-02 14:30:00,16.78,16.8,16.75,16.78,815722.0,15.4252,15.4436,15.3976,15.4252,815722.0
2017-02-02 15:00:00,16.78,16.83,16.77,16.81,1092311.0,15.4252,15.4712,15.416,15.4528,1092311.0
2017-02-02 15:30:00,16.81,16.84,16.77,16.8,2255446.0,15.4528,15.4804,15.416,15.4436,2255446.0
2017-02-03 09:30:00,16.5,16.75,16.49,16.53,9136912.0,15.1678,15.3976,15.1586,15.1954,9136912.0
2017-02-03 10:00:00,16.53,16.6,16.31,16.33,4200720.0,15.1954,15.2598,14.9932,15.0116,4200720.0
2017-02-03 10:30:00,16.32,16.38,16.2,16.27,3518340.0,15.0024,15.0575,14.892,14.9564,3518340.0
2017-02-03 11:00:00,16.28,16.32,16.2,16.21,2997145.0,14.9656,15.0024,14.892,14.9012,2997145.0
2017-02-03 11:30:00,16.22,16.22,15.94,16.05,4487359.0,14.9104,14.9104,14.653,14.7542,4487359.0
2017-02-03 12:00:00,16.05,16.15,15.97,15.98,2491775.0,14.7542,14.8461,14.6806,14.6898,2491775.0
2017-02-03 12:30:00,15.98,16.06,15.95,16.04,2334429.0,14.6898,14.7634,14.6622,14.745,2334429.0
2017-02-03 13:00:00,16.04,16.12,16.03,16.08,1657408.0,14.745,14.8185,14.7358,14.7817,1657408.0
2017-02-03 13:30:00,16.08,16.08,15.92,15.97,2275996.0,14.7817,14.7817,14.6347,14.6806,2275996.0
2017-02-03 14:00:00,15.98,16.01,15.87,15.9,2627143.0,14.6898,14.7174,14.5887,14.6163,2627143.0
2017-02-03 14:30:00,15.9,15.91,15.71,15.81,3457181.0,14.6163,14.6255,14.4416,14.5335,3457181.0
2017-02-03 15:00:00,15.81,15.91,15.79,15.82,2520366.0,14.5335,14.6255,14.5152,14.5427,2520366.0
2017-02-03 15:30:00,15.82,15.88,15.81,15.82,4925053.0,14.5427,14.5979,14.5335,14.5427,4925053.0
2017-02-06 09:30:00,16.02,16.15,16.0,16.08,3405143.0,14.7266,14.8461,14.7082,14.7817,3405143.0
2017-02-06 10:00:00,16.07,16.08,15.9,15.9,2379671.0,14.7725,14.7817,14.6163,14.6163,2379671.0
2017-02-06 10:30:00,15.9,15.94,15.71,15.93,2889768.0,14.6163,14.653,14.4416,14.6438,2889768.0
2017-02-06 11:00:00,15.93,16.13,15.92,16.13,1884140.0,14.6438,14.8277,14.6347,14.8277,1884140.0
2017-02-06 11:30:00,16.13,16.14,15.96,15.99,1266493.0,14.8277,14.8369,14.6714,14.699,1266493.0
2017-02-06 12:00:00,15.98,16.07,15.96,16.04,1210233.0,14.6898,14.7725,14.6714,14.745,1210233.0
2017-02-06 12:30:00,16.04,16.05,15.89,15.9,807326.0,14.745,14.7542,14.6071,14.6163,807326.0
2017-02-06 13:00:00,15.9,15.91,15.85,15.91,755178.0,14.6163,14.6255,14.5703,14.6255,755178.0
2017-02-06 13:30:00,15.9,15.97,15.89,15.97,772236.0,14.6163,14.6806,14.6071,14.6806,772236.0
2017-02-06 14:00:00,15.97,15.99,15.93,15.96,647116.0,14.6806,14.699,14.6438,14.6714,647116.0
2017-02-06 14:30:00,15.96,15.97,15.91,15.95,650283.0,14.6714,14.6806,14.6255,14.6622,650283.0
2017-02-06 15:00:00,15.95,15.98,15.94,15.98,1180981.0,14.6622,14.6898,14.653,14.6898,1180981.0
2017-02-06 15:30:00,15.98,16.01,15.93,16.0,2721170.0,14.6898,14.7174,14.6438,14.7082,2721170.0
2017-02-07 09:30:00,16.01,16.08,15.81,16.0,2763983.0,14.7174,14.7817,14.5335,14.7082,2763983.0
2017-02-07 10:00:00,15.99,16.0,15.89,15.92,1377370.0,14.699,14.7082,14.6071,14.6347,1377370.0
2017-02-07 10:30:00,15.92,15.93,15.81,15.89,2012539.0,14.6347,14.6438,14.5335,14.6071,2012539.0
2017-02-07 11:00:00,15.88,15.89,15.71,15.72,1704447.0,14.5979,14.6071,14.4416,14.4508,1704447.0
2017-02-07 11:30:00,15.72,15.76,15.66,15.72,1673637.0,14.4508,14.4876,14.3956,14.4508,1673637.0
2017-02-07 12:00:00,15.72,15.73,15.55,15.57,1640022.0,14.4508,14.46,14.2945,14.3129,1640022.0
2017-02-07 12:30:00,15.57,15.64,15.42,15.42,2237178.0,14.3129,14.3773,14.175,14.175,2237178.0
2017-02-07 13:00:00,15.43,15.52,15.41,15.52,1248640.0,14.1842,14.267,14.1658,14.267,1248640.0
2017-02-07 13:30:00,15.52,15.6,15.51,15.57,1350659.0,14.267,14.3405,14.2578,14.3129,1350659.0
2017-02-07 14:00:00,15.56,15.58,15.46,15.51,1475099.0,14.3037,14.3221,14.2118,14.2578,1475099.0
2017-02-07 14:30:00,15.51,15.57,15.47,15.5,1273475.0,14.2578,14.3129,14.221,14.2486,1273475.0
2017-02-07 15:00:00,15.5,15.57,15.49,15.53,2014053.0,14.2486,14.3129,14.2394,14.2761,2014053.0
2017-02-07 15:30:00,15.54,15.63,15.46,15.51,6473909.0,14.2853,14.3681,14.2118,14.2578,6473909.0
2017-02-08 09:30:00,15.4,15.63,15.23,15.33,6604253.0,14.1566,14.3681,14.0004,14.0923,6604253.0
2017-02-08 10:00:00,15.33,15.72,15.3,15.65,2920251.0,14.0923,14.4508,14.0647,14.3865,2920251.0
2017-02-08 10:30:00,15.66,15.77,15.57,15.74,2516213.0,14.3956,14.4968,14.3129,14.4692,2516213.0
2017-02-08 11:00:00,15.74,15.79,15.54,15.54,1681695.0,14.4692,14.5152,14.2853,14.2853,1681695.0
2017-02-08 11:30:00,15.54,15.58,15.41,15.45,1566123.0,14.2853,14.3221,14.1658,14.2026,1566123.0
2017-02-08 12:00:00,15.45,15.49,15.39,15.48,1324424.0,14.2026,14.2394,14.1474,14.2302,1324424.0
2017-02-08 12:30:00,15.48,15.48,15.36,15.36,1039643.0,14.2302,14.2302,14.1199,14.1199,1039643.0
2017-02-08 13:00:00,15.36,15.45,15.32,15.41,1362645.0,14.1199,14.2026,14.0831,14.1658,1362645.0
2017-02-08 13:30:00,15.41,15.43,15.37,15.43,716416.0,14.1658,14.1842,14.1291,14.1842,716416.0
2017-02-08 14:00:00,15.42,15.52,15.41,15.49,791565.0,14.175,14.267,14.1658,14.2394,791565.0
2017-02-08 14:30:00,15.49,15.58,15.47,15.5,1411409.0,14.2394,14.3221,14.221,14.2486,1411409.0
2017-02-08 15:00:00,15.5,15.52,15.45,15.52,1458058.0,14.2486,14.267,14.2026,14.267,1458058.0
2017-02-08 15:30:00,15.52,15.56,15.49,15.53,3891508.0,14.267,14.3037,14.2394,14.2761,3891508.0
2017-02-09 09:30:00,15.55,15.55,15.22,15.26,3987275.0,14.2945,14.2945,13.9912,14.0279,3987275.0
2017-02-09 10:00:00,15.26,15.34,15.16,15.26,2928191.0,14.0279,14.1015,13.936,14.0279,2928191.0
2017-02-09 10:30:00,15.26,15.29,15.15,15.23,3311304.0,14.0279,14.0555,13.9268,14.0004,3311304.0
2017-02-09 11:00:00,15.22,15.38,15.19,15.32,2854045.0,13.9912,14.1383,13.9636,14.0831,2854045.0
2017-02-09 11:30:00,15.32,15.36,15.27,15.32,1341436.0,14.0831,14.1199,14.0371,14.0831,1341436.0
2017-02-09 12:00:00,15.32,15.38,15.29,15.37,1126793.0,14.0831,14.1383,14.0555,14.1291,1126793.0
2017-02-09 12:30:00,15.37,15.45,15.33,15.41,1199900.0,14.1291,14.2026,14.0923,14.1658,1199900.0
2017-02-09 13:00:00,15.42,15.48,15.39,15.47,921927.0,14.175,14.2302,14.1474,14.221,921927.0
2017-02-09 13:30:00,15.46,15.47,15.4,15.42,1032827.0,14.2118,14.221,14.1566,14.175,1032827.0
2017-02-09 14:00:00,15.42,15.44,15.4,15.42,681296.0,14.175,14.1934,14.1566,14.175,681296.0
2017-02-09 14:30:00,15.42,15.44,15.4,15.41,960831.0,14.175,14.1934,14.1566,14.1658,960831.0
2017-02-09 15:00:00,15.41,15.41,15.35,15.39,1469931.0,14.1658,14.1658,14.1107,14.1474,1469931.0
2017-02-09 15:30:00,15.39,15.44,15.37,15.38,2657712.0,14.1474,14.1934,14.1291,14.1383,2657712.0
2017-02-10 09:30:00,16.41,16.56,16.2,16.24,9383332.0,15.0851,15.223,14.892,14.9288,9383332.0
2017-02-10 10:00:00,16.24,16.29,16.03,16.27,4842295.0,14.9288,14.9748,14.7358,14.9564,4842295.0
2017-02-10 10:30:00,16.27,16.37,15.91,15.95,6682235.0,14.9564,15.0483,14.6255,14.6622,6682235.0
2017-02-10 11:00:00,15.96,16.03,15.85,15.99,3946826.0,14.6714,14.7358,14.5703,14.699,3946826.0
2017-02-10 11:30:00,16.0,16.08,15.99,16.05,2156742.0,14.7082,14.7817,14.699,14.7542,2156742.0
2017-02-10 12:00:00,16.04,16.05,15.98,15.98,1329402.0,14.745,14.7542,14.6898,14.6898,1329402.0
2017-02-10 12:30:00,15.99,16.06,15.98,16.0,1220353.0,14.699,14.7634,14.6898,14.7082,1220353.0
2017-02-10 13:00:00,16.0,16.01,15.96,15.97,1146605.0,14.7082,14.7174,14.6714,14.6806,1146605.0
2017-02-10 13:30:00,15.97,16.0,15.93,15.94,1061834.0,14.6806,14.7082,14.6438,14.653,1061834.0
2017-02-10 14:00:00,15.93,15.96,15.8,15.8,1495259.0,14.6438,14.6714,14.5243,14.5243,1495259.0
2017-02-10 14:30:00,15.8,15.83,15.74,15.77,1515915.0,14.5243,14.5519,14.4692,14.4968,1515915.0
2017-02-10 15:00:00,15.78,15.85,15.76,15.81,1648112.0,14.506,14.5703,14.4876,14.5335,1648112.0
2017-02-10 15:30:00,15.81,15.87,15.79,15.8,4037561.0,14.5335,14.5887,14.5152,14.5243,4037561.0
2017-02-13 09:30:00,16.02,16.15,15.93,16.02,5383365.0,14.7266,14.8461,14.6438,14.7266,5383365.0
2017-02-13 10:00:00,16.02,16.09,15.96,16.07,1742393.0,14.7266,14.7909,14.6714,14.7725,1742393.0
2017-02-13 10:30:00,16.07,16.08,15.98,16.06,1184602.0,14.7725,14.7817,14.6898,14.7634,1184602.0
2017-02-13 11:00:00,16.07,16.19,16.04,16.14,2952203.0,14.7725,14.8829,14.745,14.8369,2952203.0
2017-02-13 11:30:00,16.14,16.14,15.97,16.06,2576571.0,14.8369,14.8369,14.6806,14.7634,2576571.0
2017-02-13 12:00:00,16.06,16.07,15.98,16.02,1005711.0,14.7634,14.7725,14.6898,14.7266,1005711.0
2017-02-13 12:30:00,16.01,16.04,15.97,16.02,847944.0,14.7174,14.745,14.6806,14.7266,847944.0
2017-02-13 13:00:00,16.02,16.05,15.95,16.04,1005626.0,14.7266,14.7542,14.6622,14.745,1005626.0
2017-02-13 13:30:00,16.04,16.05,15.98,16.0,814836.0,14.745,14.7542,14.6898,14.7082,814836.0
2017-02-13 14:00:00,15.99,16.04,15.97,15.97,720264.0,14.699,14.745,14.6806,14.6806,720264.0
2017-02-13 14:30:00,15.97,16.02,15.95,16.0,943119.0,14.6806,14.7266,14.6622,14.7082,943119.0
2017-02-13 15:00:00,16.0,16.03,15.98,16.0,1021133.0,14.7082,14.7358,14.6898,14.7082,1021133.0
2017-02-13 15:30:00,16.0,16.01,15.95,15.95,2977146.0,14.7082,14.7174,14.6622,14.6622,2977146.0
2017-02-14 09:30:00,15.8,15.88,15.61,15.65,4170265.0,14.5243,14.5979,14.3497,14.3865,4170265.0
2017-02-14 10:00:00,15.66,15.8,15.56,15.67,4383371.0,14.3956,14.5243,14.3037,14.4048,4383371.0
2017-02-14 10:30:00,15.67,15.7,15.56,15.7,2148447.0,14.4048,14.4324,14.3037,14.4324,2148447.0
2017-02-14 11:00:00,15.7,15.83,15.66,15.83,1676193.0,14.4324,14.5519,14.3956,14.5519,1676193.0
2017-02-14 11:30:00,15.83,15.85,15.77,15.83,830109.0,14.5519,14.5703,14.4968,14.5519,830109.0
2017-02-14 12:00:00,15.83,15.85,15.76,15.79,696956.0,14.5519,14.5703,14.4876,14.5152,696956.0
2017-02-14 12:30:00,15.79,15.88,15.77,15.84,666638.0,14.5152,14.5979,14.4968,14.5611,666638.0
2017-02-14 13:00:00,15.84,15.95,15.84,15.95,1099403.0,14.5611,14.6622,14.5611,14.6622,1099403.0
2017-02-14 13:30:00,15.95,15.99,15.91,15.91,899885.0,14.6622,14.699,14.6255,14.6255,899885.0
2017-02-14 14:00:00,15.91,15.96,15.88,15.9,995597.0,14.6255,14.6714,14.5979,14.6163,995597.0
2017-02-14 14:30:00,15.89,15.95,15.89,15.91,507028.0,14.6071,14.6622,14.6071,14.6255,507028.0
2017-02-14 15:00:00,15.91,15.93,15.85,15.86,884068.0,14.6255,14.6438,14.5703,14.5795,884068.0
2017-02-14 15:30:00,15.86,15.91,15.83,15.9,2275486.0,14.5795,14.6255,14.5519,14.6163,2275486.0
2017-02-15 09:30:00,15.66,15.77,15.48,15.49,4151531.0,14.3956,14.4968,14.2302,14.2394,4151531.0
2017-02-15 10:00:00,15.49,15.59,15.39,15.57,3732922.0,14.2394,14.3313,14.1474,14.3129,3732922.0
2017-02-15 10:30:00,15.56,15.67,15.55,15.62,2207127.0,14.3037,14.4048,14.2945,14.3589,2207127.0
2017-02-15 11:00:00,15.62,15.72,15.58,15.64,2454424.0,14.3589,14.4508,14.3221,14.3773,2454424.0
2017-02-15 11:30:00,15.63,15.64,15.55,15.58,1707094.0,14.3681,14.3773,14.2945,14.3221,1707094.0
2017-02-15 12:00:00,15.58,15.6,15.53,15.55,840338.0,14.3221,14.3405,14.2761,14.2945,840338.0
2017-02-15 12:30:00,15.56,15.56,15.44,15.45,1696482.0,14.3037,14.3037,14.1934,14.2026,1696482.0
2017-02-15 13:00:00,15.46,15.51,15.41,15.47,1364406.0,14.2118,14.2578,14.1658,14.221,1364406.0
2017-02-15 13:30:00,15.47,15.5,15.44,15.49,883046.0,14.221,14.2486,14.1934,14.2394,883046.0
2017-02-15 14:00:00,15.49,15.49,15.43,15.46,831563.0,14.2394,14.2394,14.1842,14.2118,831563.0
2017-02-15 14:30:00,15.46,15.49,15.42,15.45,898471.0,14.2118,14.2394,14.175,14.2026,898471.0
2017-02-15 15:00:00,15.45,15.51,15.4,15.49,3400458.0,14.2026,14.2578,14.1566,14.2394,3400458.0
2017-02-15 15:30:00,15.49,15.49,15.35,15.36,4422981.0,14.2394,14.2394,14.1107,14.1199,4422981.0
2017-02-16 09:30:00,15.33,15.44,15.25,15.25,2629251.0,14.0923,14.1934,14.0188,14.0188,2629251.0
2017-02-16 10:00:00,15.25,15.26,15.11,15.13,3352846.0,14.0188,14.0279,13.8901,13.9084,3352846.0
2017-02-16 10:30:00,15.12,15.16,15.05,15.08,2357748.0,13.8992,13.936,13.8349,13.8625,2357748.0
2017-02-16 11:00:00,15.08,15.1,15.03,15.05,1810413.0,13.8625,13.8809,13.8165,13.8349,1810413.0
2017-02-16 11:30:00,15.05,15.08,15.01,15.08,1181912.0,13.8349,13.8625,13.7981,13.8625,1181912.0
2017-02-16 12:00:00,15.07,15.08,15.04,15.08,659786.0,13.8533,13.8625,13.8257,13.8625,659786.0
2017-02-16 12:30:00,15.08,15.08,15.04,15.07,893688.0,13.8625,13.8625,13.8257,13.8533,893688.0
2017-02-16 13:00:00,15.07,15.1,15.04,15.06,1000722.0,13.8533,13.8809,13.8257,13.8441,1000722.0
2017-02-16 13:30:00,15.05,15.08,15.02,15.04,688922.0,13.8349,13.8625,13.8073,13.8257,688922.0
2017-02-16 14:00:00,15.04,15.06,15.03,15.03,722650.0,13.8257,13.8441,13.8165,13.8165,722650.0
2017-02-16 14:30:00,15.04,15.11,15.03,15.11,974424.0,13.8257,13.8901,13.8165,13.8901,974424.0
2017-02-16 15:00:00,15.11,15.16,15.09,15.14,1380179.0,13.8901,13.936,13.8717,13.9176,1380179.0
2017-02-16 15:30:00,15.14,15.15,15.05,15.07,4230027.0,13.9176,13.9268,13.8349,13.8533,4230027.0
2017-02-17 09:30:00,15.22,15.31,14.82,15.01,5365133.0,13.9912,14.0739,13.6235,13.7981,5365133.0
2017-02-17 10:00:00,15.01,15.04,14.9,15.01,1923306.0,13.7981,13.8257,13.697,13.7981,1923306.0
2017-02-17 10:30:00,15.01,15.06,14.88,14.89,1548859.0,13.7981,13.8441,13.6786,13.6878,1548859.0
2017-02-17 11:00:00,14.89,14.96,14.86,14.89,1318275.0,13.6878,13.7522,13.6602,13.6878,1318275.0
2017-02-17 11:30:00,14.89,14.91,14.85,14.89,823526.0,13.6878,13.7062,13.651,13.6878,823526.0
2017-02-17 12:00:00,14.89,14.98,14.83,14.84,2030928.0,13.6878,13.7705,13.6327,13.6419,2030928.0
2017-02-17 12:30:00,14.84,14.89,14.82,14.86,690816.0,13.6419,13.6878,13.6235,13.6602,690816.0
2017-02-17 13:00:00,14.86,14.9,14.8,14.83,1094227.0,13.6602,13.697,13.6051,13.6327,1094227.0
2017-02-17 13:30:00,14.83,14.87,14.81,14.84,750068.0,13.6327,13.6694,13.6143,13.6419,750068.0
2017-02-17 14:00:00,14.84,14.9,14.82,14.89,829116.0,13.6419,13.697,13.6235,13.6878,829116.0
2017-02-17 14:30:00,14.89,14.92,14.85,14.9,1370367.0,13.6878,13.7154,13.651,13.697,1370367.0
2017-02-17 15:00:00,14.9,14.92,14.87,14.89,869139.0,13.697,13.7154,13.6694,13.6878,869139.0
2017-02-17 15:30:00,14.9,14.95,14.87,14.91,3401661.0,13.697,13.743,13.6694,13.7062,3401661.0
2017-02-21 09:30:00,14.64,14.64,14.01,14.09,13136944.0,13.458,13.458,12.8789,12.9524,13136944.0
2017-02-21 10:00:00,14.08,14.14,14.03,14.08,6429177.0,12.9432,12.9984,12.8973,12.9432,6429177.0
2017-02-21 10:30:00,14.08,14.17,14.06,14.14,4429067.0,12.9432,13.0259,12.9248,12.9984,4429067.0
2017-02-21 11:00:00,14.14,14.31,14.05,14.07,5173860.0,12.9984,13.1546,12.9156,12.934,5173860.0
2017-02-21 11:30:00,14.07,14.15,14.05,14.06,4246304.0,12.934,13.0076,12.9156,12.9248,4246304.0
2017-02-21 12:00:00,14.06,14.12,14.06,14.1,2688312.0,12.9248,12.98,12.9248,12.9616,2688312.0
2017-02-21 12:30:00,14.1,14.11,14.02,14.03,3148644.0,12.9616,12.9708,12.8881,12.8973,3148644.0
2017-02-21 13:00:00,14.03,14.04,13.92,13.93,6198757.0,12.8973,12.9064,12.7961,12.8053,6198757.0
2017-02-21 13:30:00,13.94,14.02,13.93,13.99,2416029.0,12.8145,12.8881,12.8053,12.8605,2416029.0
2017-02-21 14:00:00,13.99,14.11,13.98,14.1,2539650.0,12.8605,12.9708,12.8513,12.9616,2539650.0
2017-02-21 14:30:00,14.1,14.16,14.05,14.11,2758934.0,12.9616,13.0168,12.9156,12.9708,2758934.0
2017-02-21 15:00:00,14.11,14.12,14.05,14.11,2059246.0,12.9708,12.98,12.9156,12.9708,2059246.0
2017-02-21 15:30:00,14.12,14.22,14.1,14.12,7316567.0,12.98,13.0719,12.9616,12.98,7316567.0
2017-02-22 09:30:00,13.9,14.0,13.86,13.94,4971460.0,12.7777,12.8697,12.741,12.8145,4971460.0
2017-02-22 10:00:00,13.93,14.06,13.91,13.98,3318468.0,12.8053,12.9248,12.7869,12.8513,3318468.0
2017-02-22 10:30:00,13.99,14.02,13.95,13.99,1576943.0,12.8605,12.8881,12.8237,12.8605,1576943.0
2017-02-22 11:00:00,14.0,14.02,13.82,13.88,2649553.0,12.8697,12.8881,12.7042,12.7594,2649553.0
2017-02-22 11:30:00,13.87,13.88,13.76,13.8,2787125.0,12.7502,12.7594,12.649,12.6858,2787125.0
2017-02-22 12:00:00,13.81,13.84,13.77,13.8,2053159.0,12.695,12.7226,12.6582,12.6858,2053159.0
2017-02-22 12:30:00,13.81,13.81,13.76,13.78,1432701.0,12.695,12.695,12.649,12.6674,1432701.0
2017-02-22 13:00:00,13.78,13.79,13.64,13.66,2678321.0,12.6674,12.6766,12.5387,12.5571,2678321.0
2017-02-22 13:30:00,13.66,13.66,13.57,13.61,1913858.0,12.5571,12.5571,12.4744,12.5112,1913858.0
2017-02-22 14:00:00,13.62,13.68,13.61,13.63,1694563.0,12.5204,12.5755,12.5112,12.5295,1694563.0
2017-02-22 14:30:00,13.63,13.72,13.6,13.72,1769180.0,12.5295,12.6123,12.502,12.6123,1769180.0
2017-02-22 15:00:00,13.72,13.79,13.7,13.71,2687317.0,12.6123,12.6766,12.5939,12.6031,2687317.0
2017-02-22 15:30:00,13.71,13.78,13.71,13.73,4517332.0,12.6031,12.6674,12.6031,12.6215,4517332.0
2017-02-23 09:30:00,13.82,14.04,13.81,13.91,4727644.0,12.7042,12.9064,12.695,12.7869,4727644.0
2017-02-23 10:00:00,13.91,13.92,13.74,13.79,2160946.0,12.7869,12.7961,12.6307,12.6766,2160946.0
2017-02-23 10:30:00,13.78,13.81,13.62,13.65,2265328.0,12.6674,12.695,12.5204,12.5479,2265328.0
2017-02-23 11:00:00,13.65,13.67,13.41,13.44,3631442.0,12.5479,12.5663,12.3273,12.3549,3631442.0
2017-02-23 11:30:00,13.44,13.6,13.42,13.6,2386079.0,12.3549,12.502,12.3365,12.502,2386079.0
2017-02-23 12:00:00,13.6,13.66,13.52,13.63,1483648.0,12.502,12.5571,12.4284,12.5295,1483648.0
2017-02-23 12:30:00,13.63,13.67,13.57,13.59,1179084.0,12.5295,12.5663,12.4744,12.4928,1179084.0
2017-02-23 13:00:00,13.59,13.59,13.49,13.52,1105139.0,12.4928,12.4928,12.4008,12.4284,1105139.0
2017-02-23 13:30:00,13.51,13.57,13.47,13.48,1172101.0,12.4192,12.4744,12.3825,12.3917,1172101.0
2017-02-23 14:00:00,13.49,13.52,13.45,13.51,1315568.0,12.4008,12.4284,12.3641,12.4192,1315568.0
2017-02-23 14:30:00,13.5,13.52,13.46,13.5,1204363.0,12.41,12.4284,12.3733,12.41,1204363.0
2017-02-23 15:00:00,13.49,13.54,13.49,13.53,1192907.0,12.4008,12.4468,12.4008,12.4376,1192907.0
2017-02-23 15:30:00,13.53,13.55,13.43,13.47,4349772.0,12.4376,12.456,12.3457,12.3825,4349772.0
2017-02-24 09:30:00,13.34,13.5,13.16,13.46,4293891.0,12.263,12.41,12.0975,12.3733,4293891.0
2017-02-24 10:00:00,13.47,13.51,13.35,13.49,3173075.0,12.3825,12.4192,12.2722,12.4008,3173075.0
2017-02-24 10:30:00,13.49,13.61,13.47,13.51,2914059.0,12.4008,12.5112,12.3825,12.4192,2914059.0
2017-02-24 11:00:00,13.51,13.55,13.4,13.44,1363867.0,12.4192,12.456,12.3181,12.3549,1363867.0
2017-02-24 11:30:00,13.44,13.46,13.33,13.39,1502466.0,12.3549,12.3733,12.2538,12.3089,1502466.0
2017-02-24 12:00:00,13.4,13.45,13.38,13.41,1117814.0,12.3181,12.3641,12.2997,12.3273,1117814.0
2017-02-24 12:30:00,13.41,13.41,13.32,13.33,718625.0,12.3273,12.3273,12.2446,12.2538,718625.0
2017-02-24 13:00:00,13.32,13.34,13.27,13.29,968463.0,12.2446,12.263,12.1986,12.217,968463.0
2017-02-24 13:30:00,13.29,13.39,13.28,13.39,853478.0,12.217,12.3089,12.2078,12.3089,853478.0
2017-02-24 14:00:00,13.39,13.39,13.3,13.32,816889.0,12.3089,12.3089,12.2262,12.2446,816889.0
2017-02-24 14:30:00,13.32,13.33,13.25,13.28,1000656.0,12.2446,12.2538,12.1802,12.2078,1000656.0
2017-02-24 15:00:00,13.28,13.3,13.25,13.29,1150368.0,12.2078,12.2262,12.1802,12.217,1150368.0
2017-02-24 15:30:00,13.29,13.3,13.23,13.26,4895892.0,12.217,12.2262,12.1618,12.1894,4895892.0
2017-02-27 09:30:00,13.37,13.56,13.35,13.54,5695421.0,12.2905,12.4652,12.2722,12.4468,5695421.0
2017-02-27 10:00:00,13.55,13.55,13.42,13.49,2685560.0,12.456,12.456,12.3365,12.4008,2685560.0
2017-02-27 10:30:00,13.49,13.53,13.44,13.46,2050297.0,12.4008,12.4376,12.3549,12.3733,2050297.0
2017-02-27 11:00:00,13.46,13.63,13.45,13.56,2542709.0,12.3733,12.5295,12.3641,12.4652,2542709.0
2017-02-27 11:30:00,13.56,13.56,13.45,13.46,1364448.0,12.4652,12.4652,12.3641,12.3733,1364448.0
2017-02-27 12:00:00,13.45,13.49,13.43,13.46,701371.0,12.3641,12.4008,12.3457,12.3733,701371.0
2017-02-27 12:30:00,13.47,13.47,13.39,13.39,1004149.0,12.3825,12.3825,12.3089,12.3089,1004149.0
2017-02-27 13:00:00,13.4,13.42,13.31,13.31,1353324.0,12.3181,12.3365,12.2354,12.2354,1353324.0
2017-02-27 13:30:00,13.32,13.4,13.29,13.34,1822560.0,12.2446,12.3181,12.217,12.263,1822560.0
2017-02-27 14:00:00,13.35,13.41,13.34,13.38,680200.0,12.2722,12.3273,12.263,12.2997,680200.0
2017-02-27 14:30:00,13.38,13.42,13.33,13.35,798629.0,12.2997,12.3365,12.2538,12.2722,798629.0
2017-02-27 15:00:00,13.34,13.36,13.25,13.27,1411053.0,12.263,12.2813,12.1802,12.1986,1411053.0
2017-02-27 15:30:00,13.26,13.29,13.18,13.26,6237274.0,12.1894,12.217,12.1159,12.1894,6237274.0
2017-02-28 09:30:00,13.24,13.49,13.23,13.38,2423533.0,12.171,12.4008,12.1618,12.2997,2423533.0
2017-02-28 10:00:00,13.38,13.56,13.37,13.49,2833078.0,12.2997,12.4652,12.2905,12.4008,2833078.0
2017-02-28 10:30:00,13.49,13.51,13.38,13.47,1842471.0,12.4008,12.4192,12.2997,12.3825,1842471.0
2017-02-28 11:00:00,13.48,13.59,13.44,13.57,1834606.0,12.3917,12.4928,12.3549,12.4744,1834606.0
2017-02-28 11:30:00,13.58,13.61,13.52,13.59,1981525.0,12.4836,12.5112,12.4284,12.4928,1981525.0
2017-02-28 12:00:00,13.59,13.63,13.46,13.49,1246903.0,12.4928,12.5295,12.3733,12.4008,1246903.0
2017-02-28 12:30:00,13.49,13.49,13.36,13.4,1225401.0,12.4008,12.4008,12.2813,12.3181,1225401.0
2017-02-28 13:00:00,13.4,13.44,13.35,13.38,1426016.0,12.3181,12.3549,12.2722,12.2997,1426016.0
2017-02-28 13:30:00,13.38,13.42,13.32,13.35,1563930.0,12.2997,12.3365,12.2446,12.2722,1563930.0
2017-02-28 14:00:00,13.34,13.35,13.27,13.33,1228720.0,12.263,12.2722,12.1986,12.2538,1228720.0
2017-02-28 14:30:00,13.33,13.35,13.28,13.31,963393.0,12.2538,12.2722,12.2078,12.2354,963393.0
2017-02-28 15:00:00,13.31,13.38,13.29,13.36,1084922.0,12.2354,12.2997,12.217,12.2813,1084922.0
2017-02-28 15:30:00,13.36,13.42,13.31,13.39,3547255.0,12.2813,12.3365,12.2354,12.3089,3547255.0
2017-03-01 09:30:00,13.78,13.93,13.66,13.83,5648681.0,12.6674,12.8053,12.5571,12.7134,5648681.0
2017-03-01 10:00:00,13.84,13.84,13.66,13.75,2709421.0,12.7226,12.7226,12.5571,12.6399,2709421.0
2017-03-01 10:30:00,13.75,13.81,13.61,13.67,2580324.0,12.6399,12.695,12.5112,12.5663,2580324.0
2017-03-01 11:00:00,13.66,13.76,13.65,13.74,1712855.0,12.5571,12.649,12.5479,12.6307,1712855.0
2017-03-01 11:30:00,13.73,13.81,13.66,13.75,1850494.0,12.6215,12.695,12.5571,12.6399,1850494.0
2017-03-01 12:00:00,13.76,13.86,13.71,13.85,1545708.0,12.649,12.741,12.6031,12.7318,1545708.0
2017-03-01 12:30:00,13.86,13.87,13.8,13.84,945123.0,12.741,12.7502,12.6858,12.7226,945123.0
2017-03-01 13:00:00,13.85,13.87,13.8,13.84,962825.0,12.7318,12.7502,12.6858,12.7226,962825.0
2017-03-01 13:30:00,13.84,13.9,13.83,13.85,1305263.0,12.7226,12.7777,12.7134,12.7318,1305263.0
2017-03-01 14:00:00,13.86,13.89,13.81,13.86,1103988.0,12.741,12.7686,12.695,12.741,1103988.0
2017-03-01 14:30:00,13.87,13.98,13.86,13.97,1910476.0,12.7502,12.8513,12.741,12.8421,1910476.0
2017-03-01 15:00:00,13.97,13.97,13.9,13.93,2037978.0,12.8421,12.8421,12.7777,12.8053,2037978.0
2017-03-01 15:30:00,13.93,14.0,13.87,13.98,5893307.0,12.8053,12.8697,12.7502,12.8513,5893307.0
2017-03-02 09:30:00,13.94,13.97,13.8,13.84,2881141.0,12.8145,12.8421,12.6858,12.7226,2881141.0
2017-03-02 10:00:00,13.83,13.87,13.78,13.85,1505145.0,12.7134,12.7502,12.6674,12.7318,1505145.0
2017-03-02 10:30:00,13.84,13.85,13.72,13.75,1319898.0,12.7226,12.7318,12.6123,12.6399,1319898.0
2017-03-02 11:00:00,13.75,13.78,13.62,13.62,1418533.0,12.6399,12.6674,12.5204,12.5204,1418533.0
2017-03-02 11:30:00,13.63,13.72,13.58,13.66,1130667.0,12.5295,12.6123,12.4836,12.5571,1130667.0
2017-03-02 12:00:00,13.66,13.67,13.59,13.63,1154449.0,12.5571,12.5663,12.4928,12.5295,1154449.0
2017-03-02 12:30:00,13.63,13.65,13.61,13.64,580578.0,12.5295,12.5479,12.5112,12.5387,580578.0
2017-03-02 13:00:00,13.65,13.65,13.5,13.57,1271252.0,12.5479,12.5479,12.41,12.4744,1271252.0
2017-03-02 13:30:00,13.57,13.59,13.48,13.53,899420.0,12.4744,12.4928,12.3917,12.4376,899420.0
2017-03-02 14:00:00,13.54,13.54,13.4,13.41,1243350.0,12.4468,12.4468,12.3181,12.3273,1243350.0
2017-03-02 14:30:00,13.42,13.46,13.39,13.45,1313735.0,12.3365,12.3733,12.3089,12.3641,1313735.0
2017-03-02 15:00:00,13.45,13.45,13.38,13.39,1339496.0,12.3641,12.3641,12.2997,12.3089,1339496.0
2017-03-02 15:30:00,13.4,13.4,13.29,13.3,5299611.0,12.3181,12.3181,12.217,12.2262,5299611.0
2017-03-03 09:30:00,13.42,13.42,13.11,13.21,3208571.0,12.3365,12.3365,12.0515,12.1435,3208571.0
2017-03-03 10:00:00,13.2,13.26,13.16,13.24,2162053.0,12.1343,12.1894,12.0975,12.171,2162053.0
2017-03-03 10:30:00,13.24,13.28,13.19,13.27,996344.0,12.171,12.2078,12.1251,12.1986,996344.0
2017-03-03 11:00:00,13.26,13.28,13.2,13.21,803952.0,12.1894,12.2078,12.1343,12.1435,803952.0
2017-03-03 11:30:00,13.21,13.27,13.15,13.18,1000422.0,12.1435,12.1986,12.0883,12.1159,1000422.0
2017-03-03 12:00:00,13.19,13.19,13.11,13.13,749987.0,12.1251,12.1251,12.0515,12.0699,749987.0
2017-03-03 12:30:00,13.13,13.16,13.1,13.11,1085351.0,12.0699,12.0975,12.0423,12.0515,1085351.0
2017-03-03 13:00:00,13.11,13.15,13.09,13.11,1512492.0,12.0515,12.0883,12.0331,12.0515,1512492.0
2017-03-03 13:30:00,13.12,13.12,13.03,13.08,1241672.0,12.0607,12.0607,11.978,12.024,1241672.0
2017-03-03 14:00:00,13.08,13.23,13.07,13.19,1245530.0,12.024,12.1618,12.0148,12.1251,1245530.0
2017-03-03 14:30:00,13.19,13.22,13.15,13.15,825688.0,12.1251,12.1526,12.0883,12.0883,825688.0
2017-03-03 15:00:00,13.15,13.21,13.09,13.17,1752484.0,12.0883,12.1435,12.0331,12.1067,1752484.0
2017-03-03 15:30:00,13.17,13.22,13.15,13.2,2741140.0,12.1067,12.1526,12.0883,12.1343,2741140.0
2017-03-06 09:30:00,12.92,12.92,12.53,12.77,6533383.0,11.8769,11.8769,11.5184,11.739,6533383.0
2017-03-06 10:00:00,12.77,12.9,12.74,12.81,2239850.0,11.739,11.8585,11.7114,11.7758,2239850.0
2017-03-06 10:30:00,12.82,12.88,12.8,12.83,2163354.0,11.7849,11.8401,11.7666,11.7941,2163354.0
2017-03-06 11:00:00,12.83,12.88,12.79,12.82,1485823.0,11.7941,11.8401,11.7574,11.7849,1485823.0
2017-03-06 11:30:00,12.83,12.86,12.73,12.75,1348656.0,11.7941,11.8217,11.7022,11.7206,1348656.0
2017-03-06 12:00:00,12.75,12.76,12.67,12.76,1213623.0,11.7206,11.7298,11.6471,11.7298,1213623.0
2017-03-06 12:30:00,12.76,12.78,12.7,12.74,645056.0,11.7298,11.7482,11.6746,11.7114,645056.0
2017-03-06 13:00:00,12.74,12.83,12.73,12.79,859424.0,11.7114,11.7941,11.7022,11.7574,859424.0
2017-03-06 13:30:00,12.8,12.86,12.79,12.84,1086740.0,11.7666,11.8217,11.7574,11.8033,1086740.0
2017-03-06 14:00:00,12.84,12.91,12.82,12.86,845659.0,11.8033,11.8677,11.7849,11.8217,845659.0
2017-03-06 14:30:00,12.86,12.89,12.85,12.87,687652.0,11.8217,11.8493,11.8125,11.8309,687652.0
2017-03-06 15:00:00,12.87,12.91,12.83,12.88,1088246.0,11.8309,11.8677,11.7941,11.8401,1088246.0
2017-03-06 15:30:00,12.89,12.95,12.86,12.89,3145932.0,11.8493,11.9044,11.8217,11.8493,3145932.0
2017-03-07 09:30:00,12.9,13.0,12.77,12.78,1765224.0,11.8585,11.9504,11.739,11.7482,1765224.0
2017-03-07 10:00:00,12.78,12.81,12.72,12.76,1354254.0,11.7482,11.7758,11.693,11.7298,1354254.0
2017-03-07 10:30:00,12.77,12.83,12.74,12.77,930988.0,11.739,11.7941,11.7114,11.739,930988.0
2017-03-07 11:00:00,12.77,12.79,12.68,12.7,1346121.0,11.739,11.7574,11.6562,11.6746,1346121.0
2017-03-07 11:30:00,12.7,12.72,12.64,12.67,1270086.0,11.6746,11.693,11.6195,11.6471,1270086.0
2017-03-07 12:00:00,12.68,12.73,12.67,12.69,666029.0,11.6562,11.7022,11.6471,11.6654,666029.0
2017-03-07 12:30:00,12.69,12.7,12.66,12.7,426958.0,11.6654,11.6746,11.6379,11.6746,426958.0
2017-03-07 13:00:00,12.7,12.7,12.59,12.6,848660.0,11.6746,11.6746,11.5735,11.5827,848660.0
2017-03-07 13:30:00,12.6,12.63,12.55,12.57,936277.0,11.5827,11.6103,11.5367,11.5551,936277.0
2017-03-07 14:00:00,12.57,12.62,12.55,12.61,1118577.0,11.5551,11.6011,11.5367,11.5919,1118577.0
2017-03-07 14:30:00,12.61,12.62,12.54,12.58,1496545.0,11.5919,11.6011,11.5275,11.5643,1496545.0
2017-03-07 15:00:00,12.58,12.71,12.56,12.71,1686686.0,11.5643,11.6838,11.5459,11.6838,1686686.0
2017-03-07 15:30:00,12.71,12.73,12.67,12.68,3615480.0,11.6838,11.7022,11.6471,11.6562,3615480.0
2017-03-08 09:30:00,12.72,12.79,12.6,12.7,2174791.0,11.693,11.7574,11.5827,11.6746,2174791.0
2017-03-08 10:00:00,12.7,12.73,12.6,12.64,1325851.0,11.6746,11.7022,11.5827,11.6195,1325851.0
2017-03-08 10:30:00,12.65,12.68,12.61,12.63,898018.0,11.6287,11.6562,11.5919,11.6103,898018.0
2017-03-08 11:00:00,12.63,12.64,12.53,12.54,1488155.0,11.6103,11.6195,11.5184,11.5275,1488155.0
2017-03-08 11:30:00,12.53,12.59,12.44,12.53,1880736.0,11.5184,11.5735,11.4356,11.5184,1880736.0
2017-03-08 12:00:00,12.53,12.54,12.44,12.48,1480693.0,11.5184,11.5275,11.4356,11.4724,1480693.0
2017-03-08 12:30:00,12.47,12.51,12.44,12.45,739577.0,11.4632,11.5,11.4356,11.4448,739577.0
2017-03-08 13:00:00,12.45,12.53,12.43,12.53,935460.0,11.4448,11.5184,11.4264,11.5184,935460.0
2017-03-08 13:30:00,12.53,12.54,12.45,12.48,836762.0,11.5184,11.5275,11.4448,11.4724,836762.0
2017-03-08 14:00:00,12.49,12.49,12.35,12.4,1580083.0,11.4816,11.4816,11.3529,11.3989,1580083.0
2017-03-08 14:30:00,12.4,12.46,12.38,12.41,1186778.0,11.3989,11.454,11.3805,11.408,1186778.0
2017-03-08 15:00:00,12.42,12.52,12.41,12.51,774019.0,11.4172,11.5092,11.408,11.5,774019.0
2017-03-08 15:30:00,12.51,12.51,12.39,12.44,3673954.0,11.5,11.5,11.3897,11.4356,3673954.0
2017-03-09 09:30:00,12.23,12.53,12.18,12.38,3405066.0,11.2426,11.5184,11.1966,11.3805,3405066.0
2017-03-09 10:00:00,12.38,12.53,12.36,12.43,1493963.0,11.3805,11.5184,11.3621,11.4264,1493963.0
2017-03-09 10:30:00,12.43,12.43,12.35,12.36,1343727.0,11.4264,11.4264,11.3529,11.3621,1343727.0
2017-03-09 11:00:00,12.36,12.42,12.35,12.37,907578.0,11.3621,11.4172,11.3529,11.3713,907578.0
2017-03-09 11:30:00,12.38,12.42,12.3,12.33,1220388.0,11.3805,11.4172,11.3069,11.3345,1220388.0
2017-03-09 12:00:00,12.33,12.37,12.29,12.31,1671651.0,11.3345,11.3713,11.2977,11.3161,1671651.0
2017-03-09 12:30:00,12.3,12.35,12.29,12.33,847549.0,11.3069,11.3529,11.2977,11.3345,847549.0
2017-03-09 13:00:00,12.34,12.38,12.31,12.31,690634.0,11.3437,11.3805,11.3161,11.3161,690634.0
2017-03-09 13:30:00,12.32,12.35,12.29,12.34,729280.0,11.3253,11.3529,11.2977,11.3437,729280.0
2017-03-09 14:00:00,12.34,12.34,12.23,12.3,1553440.0,11.3437,11.3437,11.2426,11.3069,1553440.0
2017-03-09 14:30:00,12.3,12.32,12.27,12.28,1209473.0,11.3069,11.3253,11.2793,11.2885,1209473.0
2017-03-09 15:00:00,12.28,12.4,12.28,12.4,1551556.0,11.2885,11.3989,11.2885,11.3989,1551556.0
2017-03-09 15:30:00,12.4,12.46,12.38,12.41,3025569.0,11.3989,11.454,11.3805,11.408,3025569.0
2017-03-10 09:30:00,12.61,12.62,12.41,12.48,4496121.0,11.5919,11.6011,11.408,11.4724,4496121.0
2017-03-10 10:00:00,12.48,12.5,12.31,12.32,1748442.0,11.4724,11.4908,11.3161,11.3253,1748442.0
2017-03-10 10:30:00,12.32,12.4,12.3,12.39,1617210.0,11.3253,11.3989,11.3069,11.3897,1617210.0
2017-03-10 11:00:00,12.39,12.4,12.23,12.32,1465627.0,11.3897,11.3989,11.2426,11.3253,1465627.0
2017-03-10 11:30:00,12.33,12.34,12.23,12.33,843420.0,11.3345,11.3437,11.2426,11.3345,843420.0
2017-03-10 12:00:00,12.33,12.34,12.25,12.29,741027.0,11.3345,11.3437,11.261,11.2977,741027.0
2017-03-10 12:30:00,12.29,12.29,12.2,12.24,804679.0,11.2977,11.2977,11.215,11.2518,804679.0
2017-03-10 13:00:00,12.23,12.3,12.23,12.28,738893.0,11.2426,11.3069,11.2426,11.2885,738893.0
2017-03-10 13:30:00,12.28,12.36,12.26,12.35,764785.0,11.2885,11.3621,11.2702,11.3529,764785.0
2017-03-10 14:00:00,12.35,12.47,12.33,12.43,1652267.0,11.3529,11.4632,11.3345,11.4264,1652267.0
2017-03-10 14:30:00,12.42,12.47,12.38,12.44,955701.0,11.4172,11.4632,11.3805,11.4356,955701.0
2017-03-10 15:00:00,12.44,12.49,12.43,12.45,1348187.0,11.4356,11.4816,11.4264,11.4448,1348187.0
2017-03-10 15:30:00,12.45,12.46,12.37,12.37,3564478.0,11.4448,11.454,11.3713,11.3713,3564478.0
2017-03-13 09:30:00,12.63,12.82,12.54,12.63,3584863.0,11.6103,11.7849,11.5275,11.6103,3584863.0
2017-03-13 10:00:00,12.63,12.73,12.62,12.71,1458047.0,11.6103,11.7022,11.6011,11.6838,1458047.0
2017-03-13 10:30:00,12.71,12.74,12.6,12.63,1167369.0,11.6838,11.7114,11.5827,11.6103,1167369.0
2017-03-13 11:00:00,12.62,12.73,12.57,12.71,1039473.0,11.6011,11.7022,11.5551,11.6838,1039473.0
2017-03-13 11:30:00,12.72,12.82,12.7,12.73,1418343.0,11.693,11.7849,11.6746,11.7022,1418343.0
2017-03-13 12:00:00,12.73,12.77,12.64,12.67,1128117.0,11.7022,11.739,11.6195,11.6471,1128117.0
2017-03-13 12:30:00,12.67,12.7,12.63,12.65,822472.0,11.6471,11.6746,11.6103,11.6287,822472.0
2017-03-13 13:00:00,12.66,12.66,12.59,12.59,471175.0,11.6379,11.6379,11.5735,11.5735,471175.0
2017-03-13 13:30:00,12.6,12.6,12.51,12.54,1087076.0,11.5827,11.5827,11.5,11.5275,1087076.0
2017-03-13 14:00:00,12.54,12.55,12.46,12.5,1193853.0,11.5275,11.5367,11.454,11.4908,1193853.0
2017-03-13 14:30:00,12.51,12.56,12.49,12.54,644024.0,11.5,11.5459,11.4816,11.5275,644024.0
2017-03-13 15:00:00,12.55,12.57,12.51,12.53,891257.0,11.5367,11.5551,11.5,11.5184,891257.0
2017-03-13 15:30:00,12.54,12.6,12.53,12.57,2354328.0,11.5275,11.5827,11.5184,11.5551,2354328.0
2017-03-14 09:30:00,12.4,12.42,12.17,12.26,3133147.0,11.3989,11.4172,11.1874,11.2702,3133147.0
2017-03-14 10:00:00,12.27,12.33,12.19,12.25,2060836.0,11.2793,11.3345,11.2058,11.261,2060836.0
2017-03-14 10:30:00,12.25,12.36,12.23,12.36,1339081.0,11.261,11.3621,11.2426,11.3621,1339081.0
2017-03-14 11:00:00,12.36,12.46,12.33,12.4,1924023.0,11.3621,11.454,11.3345,11.3989,1924023.0
2017-03-14 11:30:00,12.4,12.45,12.35,12.4,1015988.0,11.3989,11.4448,11.3529,11.3989,1015988.0
2017-03-14 12:00:00,12.4,12.41,12.33,12.35,717494.0,11.3989,11.408,11.3345,11.3529,717494.0
2017-03-14 12:30:00,12.35,12.39,12.34,12.35,511743.0,11.3529,11.3897,11.3437,11.3529,511743.0
2017-03-14 13:00:00,12.36,12.39,12.28,12.3,679788.0,11.3621,11.3897,11.2885,11.3069,679788.0
2017-03-14 13:30:00,12.29,12.32,12.25,12.25,599893.0,11.2977,11.3253,11.261,11.261,599893.0
2017-03-14 14:00:00,12.25,12.26,12.2,12.26,681360.0,11.261,11.2702,11.215,11.2702,681360.0
2017-03-14 14:30:00,12.26,12.29,12.24,12.27,634225.0,11.2702,11.2977,11.2518,11.2793,634225.0
2017-03-14 15:00:00,12.26,12.33,12.25,12.32,1161369.0,11.2702,11.3345,11.261,11.3253,1161369.0
2017-03-14 15:30:00,12.32,12.35,12.26,12.27,2600551.0,11.3253,11.3529,11.2702,11.2793,2600551.0
2017-03-15 09:30:00,12.38,12.5,12.33,12.36,1807826.0,11.3805,11.4908,11.3345,11.3621,1807826.0
2017-03-15 10:00:00,12.36,12.56,12.35,12.56,2461773.0,11.3621,11.5459,11.3529,11.5459,2461773.0
2017-03-15 10:30:00,12.56,12.61,12.54,12.58,1348714.0,11.5459,11.5919,11.5275,11.5643,1348714.0
2017-03-15 11:00:00,12.57,12.61,12.57,12.59,1096344.0,11.5551,11.5919,11.5551,11.5735,1096344.0
2017-03-15 11:30:00,12.58,12.61,12.53,12.58,745605.0,11.5643,11.5919,11.5184,11.5643,745605.0
2017-03-15 12:00:00,12.58,12.58,12.53,12.55,499986.0,11.5643,11.5643,11.5184,11.5367,499986.0
2017-03-15 12:30:00,12.55,12.57,12.5,12.51,815295.0,11.5367,11.5551,11.4908,11.5,815295.0
2017-03-15 13:00:00,12.51,12.53,12.43,12.48,1183387.0,11.5,11.5184,11.4264,11.4724,1183387.0
2017-03-15 13:30:00,12.48,12.52,12.44,12.48,711473.0,11.4724,11.5092,11.4356,11.4724,711473.0
2017-03-15 14:00:00,12.49,12.81,12.49,12.74,3132874.0,11.4816,11.7758,11.4816,11.7114,3132874.0
2017-03-15 14:30:00,12.74,12.86,12.66,12.81,2335587.0,11.7114,11.8217,11.6379,11.7758,2335587.0
2017-03-15 15:00:00,12.81,12.9,12.76,12.9,2227951.0,11.7758,11.8585,11.7298,11.8585,2227951.0
2017-03-15 15:30:00,12.9,12.97,12.88,12.89,4155874.0,11.8585,11.9228,11.8401,11.8493,4155874.0
2017-03-16 09:30:00,13.14,13.16,12.85,12.9,4414965.0,12.0791,12.0975,11.8125,11.8585,4414965.0
2017-03-16 10:00:00,12.9,12.96,12.75,12.85,2118276.0,11.8585,11.9136,11.7206,11.8125,2118276.0
2017-03-16 10:30:00,12.85,12.96,12.84,12.86,1214118.0,11.8125,11.9136,11.8033,11.8217,1214118.0
2017-03-16 11:00:00,12.86,12.89,12.81,12.84,754057.0,11.8217,11.8493,11.7758,11.8033,754057.0
2017-03-16 11:30:00,12.83,12.87,12.8,12.85,655050.0,11.7941,11.8309,11.7666,11.8125,655050.0
2017-03-16 12:00:00,12.85,12.87,12.79,12.84,859957.0,11.8125,11.8309,11.7574,11.8033,859957.0
2017-03-16 12:30:00,12.84,12.86,12.81,12.85,407487.0,11.8033,11.8217,11.7758,11.8125,407487.0
2017-03-16 13:00:00,12.85,12.85,12.8,12.81,442770.0,11.8125,11.8125,11.7666,11.7758,442770.0
2017-03-16 13:30:00,12.81,12.85,12.78,12.85,573918.0,11.7758,11.8125,11.7482,11.8125,573918.0
2017-03-16 14:00:00,12.85,12.88,12.81,12.83,540299.0,11.8125,11.8401,11.7758,11.7941,540299.0
2017-03-16 14:30:00,12.83,12.85,12.79,12.83,663277.0,11.7941,11.8125,11.7574,11.7941,663277.0
2017-03-16 15:00:00,12.83,12.84,12.8,12.84,866344.0,11.7941,11.8033,11.7666,11.8033,866344.0
2017-03-16 15:30:00,12.84,12.84,12.78,12.81,2123494.0,11.8033,11.8033,11.7482,11.7758,2123494.0
2017-03-17 09:30:00,12.92,13.14,12.87,13.04,4255826.0,11.8769,12.0791,11.8309,11.9872,4255826.0
2017-03-17 10:00:00,13.04,13.08,12.95,13.03,1642172.0,11.9872,12.024,11.9044,11.978,1642172.0
2017-03-17 10:30:00,13.03,13.06,12.86,12.89,1339585.0,11.978,12.0056,11.8217,11.8493,1339585.0
2017-03-17 11:00:00,12.9,12.91,12.85,12.88,746721.0,11.8585,11.8677,11.8125,11.8401,746721.0
2017-03-17 11:30:00,12.88,12.95,12.88,12.94,746055.0,11.8401,11.9044,11.8401,11.8953,746055.0
2017-03-17 12:00:00,12.94,12.94,12.82,12.82,896571.0,11.8953,11.8953,11.7849,11.7849,896571.0
2017-03-17 12:30:00,12.83,12.87,12.79,12.82,716196.0,11.7941,11.8309,11.7574,11.7849,716196.0
2017-03-17 13:00:00,12.83,12.84,12.77,12.82,598411.0,11.7941,11.8033,11.739,11.7849,598411.0
2017-03-17 13:30:00,12.82,12.84,12.79,12.79,604953.0,11.7849,11.8033,11.7574,11.7574,604953.0
2017-03-17 14:00:00,12.79,12.81,12.77,12.8,633005.0,11.7574,11.7758,11.739,11.7666,633005.0
2017-03-17 14:30:00,12.8,12.81,12.71,12.71,906624.0,11.7666,11.7758,11.6838,11.6838,906624.0
2017-03-17 15:00:00,12.71,12.73,12.65,12.73,1619214.0,11.6838,11.7022,11.6287,11.7022,1619214.0
2017-03-17 15:30:00,12.72,12.79,12.7,12.75,2682473.0,11.693,11.7574,11.6746,11.7206,2682473.0
2017-03-20 09:30:00,12.72,12.72,12.49,12.64,1822028.0,11.693,11.693,11.4816,11.6195,1822028.0
2017-03-20 10:00:00,12.63,12.87,12.63,12.8,1580305.0,11.6103,11.8309,11.6103,11.7666,1580305.0
2017-03-20 10:30:00,12.8,12.9,12.75,12.87,1055032.0,11.7666,11.8585,11.7206,11.8309,1055032.0
2017-03-20 11:00:00,12.87,12.9,12.65,12.7,1366195.0,11.8309,11.8585,11.6287,11.6746,1366195.0
2017-03-20 11:30:00,12.7,12.79,12.67,12.75,807505.0,11.6746,11.7574,11.6471,11.7206,807505.0
2017-03-20 12:00:00,12.75,12.76,12.71,12.74,763141.0,11.7206,11.7298,11.6838,11.7114,763141.0
2017-03-20 12:30:00,12.74,12.75,12.68,12.69,465253.0,11.7114,11.7206,11.6562,11.6654,465253.0
2017-03-20 13:00:00,12.69,12.73,12.66,12.69,436958.0,11.6654,11.7022,11.6379,11.6654,436958.0
2017-03-20 13:30:00,12.69,12.72,12.62,12.67,669505.0,11.6654,11.693,11.6011,11.6471,669505.0
2017-03-20 14:00:00,12.67,12.68,12.62,12.68,662495.0,11.6471,11.6562,11.6011,11.6562,662495.0
2017-03-20 14:30:00,12.67,12.68,12.61,12.65,701585.0,11.6471,11.6562,11.5919,11.6287,701585.0
2017-03-20 15:00:00,12.65,12.71,12.62,12.7,1160087.0,11.6287,11.6838,11.6011,11.6746,1160087.0
2017-03-20 15:30:00,12.7,12.8,12.7,12.74,2029477.0,11.6746,11.7666,11.6746,11.7114,2029477.0
2017-03-21 09:30:00,13.02,13.17,12.93,13.14,5300688.0,11.9688,12.1067,11.8861,12.0791,5300688.0
2017-03-21 10:00:00,13.15,13.17,12.86,12.9,2971250.0,12.0883,12.1067,11.8217,11.8585,2971250.0
2017-03-21 10:30:00,12.9,12.96,12.83,12.85,2005692.0,11.8585,11.9136,11.7941,11.8125,2005692.0
2017-03-21 11:00:00,12.84,12.86,12.67,12.74,1775426.0,11.8033,11.8217,11.6471,11.7114,1775426.0
2017-03-21 11:30:00,12.74,12.87,12.6,12.87,2165499.0,11.7114,11.8309,11.5827,11.8309,2165499.0
2017-03-21 12:00:00,12.87,12.91,12.78,12.83,1423985.0,11.8309,11.8677,11.7482,11.7941,1423985.0
2017-03-21 12:30:00,12.84,12.87,12.75,12.76,1008828.0,11.8033,11.8309,11.7206,11.7298,1008828.0
2017-03-21 13:00:00,12.76,12.8,12.72,12.77,883596.0,11.7298,11.7666,11.693,11.739,883596.0
2017-03-21 13:30:00,12.76,12.77,12.69,12.69,843266.0,11.7298,11.739,11.6654,11.6654,843266.0
2017-03-21 14:00:00,12.7,12.79,12.69,12.74,1093555.0,11.6746,11.7574,11.6654,11.7114,1093555.0
2017-03-21 14:30:00,12.74,12.8,12.74,12.75,1207276.0,11.7114,11.7666,11.7114,11.7206,1207276.0
2017-03-21 15:00:00,12.75,12.81,12.71,12.72,1027773.0,11.7206,11.7758,11.6838,11.693,1027773.0
2017-03-21 15:30:00,12.72,12.73,12.53,12.57,5222514.0,11.693,11.7022,11.5184,11.5551,5222514.0
2017-03-22 09:30:00,12.63,13.06,12.63,12.88,3402704.0,11.6103,12.0056,11.6103,11.8401,3402704.0
2017-03-22 10:00:00,12.87,12.88,12.68,12.69,1682484.0,11.8309,11.8401,11.6562,11.6654,1682484.0
2017-03-22 10:30:00,12.69,12.78,12.62,12.68,1634577.0,11.6654,11.7482,11.6011,11.6562,1634577.0
2017-03-22 11:00:00,12.69,12.75,12.58,12.73,1548497.0,11.6654,11.7206,11.5643,11.7022,1548497.0
2017-03-22 11:30:00,12.72,12.86,12.71,12.83,1152716.0,11.693,11.8217,11.6838,11.7941,1152716.0
2017-03-22 12:00:00,12.83,12.89,12.79,12.88,1193673.0,11.7941,11.8493,11.7574,11.8401,1193673.0
2017-03-22 12:30:00,12.88,12.92,12.82,12.84,1109315.0,11.8401,11.8769,11.7849,11.8033,1109315.0
2017-03-22 13:00:00,12.84,12.94,12.81,12.91,904893.0,11.8033,11.8953,11.7758,11.8677,904893.0
2017-03-22 13:30:00,12.91,12.95,12.87,12.89,645479.0,11.8677,11.9044,11.8309,11.8493,645479.0
2017-03-22 14:00:00,12.89,12.94,12.84,12.85,665640.0,11.8493,11.8953,11.8033,11.8125,665640.0
2017-03-22 14:30:00,12.85,12.89,12.84,12.86,627051.0,11.8125,11.8493,11.8033,11.8217,627051.0
2017-03-22 15:00:00,12.86,12.91,12.82,12.86,941745.0,11.8217,11.8677,11.7849,11.8217,941745.0
2017-03-22 15:30:00,12.86,12.88,12.81,12.86,2826279.0,11.8217,11.8401,11.7758,11.8217,2826279.0
2017-03-23 09:30:00,12.83,12.98,12.78,12.8,2381605.0,11.7941,11.932,11.7482,11.7666,2381605.0
2017-03-23 10:00:00,12.81,12.83,12.71,12.71,1059026.0,11.7758,11.7941,11.6838,11.6838,1059026.0
2017-03-23 10:30:00,12.71,12.81,12.65,12.77,1289084.0,11.6838,11.7758,11.6287,11.739,1289084.0
2017-03-23 11:00:00,12.78,12.83,12.7,12.72,1085700.0,11.7482,11.7941,11.6746,11.693,1085700.0
2017-03-23 11:30:00,12.72,12.78,12.7,12.71,786306.0,11.693,11.7482,11.6746,11.6838,786306.0
2017-03-23 12:00:00,12.71,12.85,12.7,12.85,789553.0,11.6838,11.8125,11.6746,11.8125,789553.0
2017-03-23 12:30:00,12.85,12.93,12.84,12.91,810088.0,11.8125,11.8861,11.8033,11.8677,810088.0
2017-03-23 13:00:00,12.91,12.91,12.8,12.84,915596.0,11.8677,11.8677,11.7666,11.8033,915596.0
2017-03-23 13:30:00,12.84,12.87,12.79,12.86,707079.0,11.8033,11.8309,11.7574,11.8217,707079.0
2017-03-23 14:00:00,12.87,12.88,12.78,12.79,670110.0,11.8309,11.8401,11.7482,11.7574,670110.0
2017-03-23 14:30:00,12.79,12.87,12.75,12.84,841813.0,11.7574,11.8309,11.7206,11.8033,841813.0
2017-03-23 15:00:00,12.84,12.91,12.81,12.81,927893.0,11.8033,11.8677,11.7758,11.7758,927893.0
2017-03-23 15:30:00,12.82,12.85,12.75,12.84,2738125.0,11.7849,11.8125,11.7206,11.8033,2738125.0
2017-03-24 09:30:00,12.81,12.92,12.77,12.84,819232.0,11.7758,11.8769,11.739,11.8033,819232.0
2017-03-24 10:00:00,12.84,12.91,12.84,12.86,620573.0,11.8033,11.8677,11.8033,11.8217,620573.0
2017-03-24 10:30:00,12.87,12.88,12.82,12.83,501272.0,11.8309,11.8401,11.7849,11.7941,501272.0
2017-03-24 11:00:00,12.84,12.85,12.76,12.78,552612.0,11.8033,11.8125,11.7298,11.7482,552612.0
2017-03-24 11:30:00,12.78,12.88,12.78,12.87,421933.0,11.7482,11.8401,11.7482,11.8309,421933.0
2017-03-24 12:00:00,12.87,12.93,12.81,12.85,763323.0,11.8309,11.8861,11.7758,11.8125,763323.0
2017-03-24 12:30:00,12.85,12.86,12.77,12.8,831916.0,11.8125,11.8217,11.739,11.7666,831916.0
2017-03-24 13:00:00,12.81,12.87,12.8,12.87,374722.0,11.7758,11.8309,11.7666,11.8309,374722.0
2017-03-24 13:30:00,12.86,12.87,12.79,12.82,374239.0,11.8217,11.8309,11.7574,11.7849,374239.0
2017-03-24 14:00:00,12.83,12.85,12.79,12.79,516072.0,11.7941,11.8125,11.7574,11.7574,516072.0
2017-03-24 14:30:00,12.8,12.82,12.73,12.75,675065.0,11.7666,11.7849,11.7022,11.7206,675065.0
2017-03-24 15:00:00,12.76,12.78,12.71,12.75,736875.0,11.7298,11.7482,11.6838,11.7206,736875.0
2017-03-24 15:30:00,12.76,12.85,12.72,12.8,2521311.0,11.7298,11.8125,11.693,11.7666,2521311.0
2017-03-27 09:30:00,12.24,12.32,12.02,12.07,4868133.0,11.2518,11.3253,11.0495,11.0955,4868133.0
2017-03-27 10:00:00,12.07,12.11,11.91,12.08,4885612.0,11.0955,11.1323,10.9484,11.1047,4885612.0
2017-03-27 10:30:00,12.08,12.25,12.07,12.14,3077735.0,11.1047,11.261,11.0955,11.1598,3077735.0
2017-03-27 11:00:00,12.13,12.25,12.09,12.21,2054698.0,11.1507,11.261,11.1139,11.2242,2054698.0
2017-03-27 11:30:00,12.21,12.25,12.14,12.19,2089068.0,11.2242,11.261,11.1598,11.2058,2089068.0
2017-03-27 12:00:00,12.19,12.23,12.13,12.2,2175353.0,11.2058,11.2426,11.1507,11.215,2175353.0
2017-03-27 12:30:00,12.2,12.24,12.14,12.16,1985309.0,11.215,11.2518,11.1598,11.1782,1985309.0
2017-03-27 13:00:00,12.16,12.22,12.15,12.16,1203632.0,11.1782,11.2334,11.169,11.1782,1203632.0
2017-03-27 13:30:00,12.16,12.21,12.15,12.19,925705.0,11.1782,11.2242,11.169,11.2058,925705.0
2017-03-27 14:00:00,12.19,12.21,12.13,12.14,1156900.0,11.2058,11.2242,11.1507,11.1598,1156900.0
2017-03-27 14:30:00,12.15,12.25,12.13,12.25,1797090.0,11.169,11.261,11.1507,11.261,1797090.0
2017-03-27 15:00:00,12.25,12.26,12.17,12.2,1591619.0,11.261,11.2702,11.1874,11.215,1591619.0
2017-03-27 15:30:00,12.21,12.29,12.18,12.22,5494265.0,11.2242,11.2977,11.1966,11.2334,5494265.0
2017-03-28 09:30:00,12.21,12.5,12.21,12.32,4006062.0,11.2242,11.4908,11.2242,11.3253,4006062.0
2017-03-28 10:00:00,12.31,12.35,12.15,12.27,2632766.0,11.3161,11.3529,11.169,11.2793,2632766.0
2017-03-28 10:30:00,12.27,12.41,12.25,12.41,1839652.0,11.2793,11.408,11.261,11.408,1839652.0
2017-03-28 11:00:00,12.41,12.47,12.34,12.47,1540770.0,11.408,11.4632,11.3437,11.4632,1540770.0
2017-03-28 11:30:00,12.46,12.53,12.38,12.45,1147899.0,11.454,11.5184,11.3805,11.4448,1147899.0
2017-03-28 12:00:00,12.44,12.52,12.43,12.48,771438.0,11.4356,11.5092,11.4264,11.4724,771438.0
2017-03-28 12:30:00,12.49,12.55,12.48,12.54,718300.0,11.4816,11.5367,11.4724,11.5275,718300.0
2017-03-28 13:00:00,12.54,12.64,12.53,12.59,1063034.0,11.5275,11.6195,11.5184,11.5735,1063034.0
2017-03-28 13:30:00,12.59,12.6,12.53,12.59,675818.0,11.5735,11.5827,11.5184,11.5735,675818.0
2017-03-28 14:00:00,12.58,12.64,12.56,12.6,937682.0,11.5643,11.6195,11.5459,11.5827,937682.0
2017-03-28 14:30:00,12.59,12.66,12.58,12.6,934576.0,11.5735,11.6379,11.5643,11.5827,934576.0
2017-03-28 15:00:00,12.6,12.6,12.52,12.56,1140283.0,11.5827,11.5827,11.5092,11.5459,1140283.0
2017-03-28 15:30:00,12.57,12.6,12.54,12.57,3146074.0,11.5551,11.5827,11.5275,11.5551,3146074.0
2017-03-29 09:30:00,12.52,12.7,12.45,12.68,1969407.0,11.5092,11.6746,11.4448,11.6562,1969407.0
2017-03-29 10:00:00,12.69,12.69,12.53,12.58,1656532.0,11.6654,11.6654,11.5184,11.5643,1656532.0
2017-03-29 10:30:00,12.58,12.73,12.58,12.71,1439175.0,11.5643,11.7022,11.5643,11.6838,1439175.0
2017-03-29 11:00:00,12.71,12.74,12.62,12.68,657114.0,11.6838,11.7114,11.6011,11.6562,657114.0
2017-03-29 11:30:00,12.67,12.69,12.62,12.69,609730.0,11.6471,11.6654,11.6011,11.6654,609730.0
2017-03-29 12:00:00,12.69,12.78,12.67,12.76,869860.0,11.6654,11.7482,11.6471,11.7298,869860.0
2017-03-29 12:30:00,12.75,12.8,12.74,12.75,942307.0,11.7206,11.7666,11.7114,11.7206,942307.0
2017-03-29 13:00:00,12.75,12.84,12.75,12.84,1302049.0,11.7206,11.8033,11.7206,11.8033,1302049.0
2017-03-29 13:30:00,12.84,12.84,12.77,12.77,889979.0,11.8033,11.8033,11.739,11.739,889979.0
2017-03-29 14:00:00,12.78,12.8,12.74,12.8,713500.0,11.7482,11.7666,11.7114,11.7666,713500.0
2017-03-29 14:30:00,12.79,12.82,12.76,12.79,1135200.0,11.7574,11.7849,11.7298,11.7574,1135200.0
2017-03-29 15:00:00,12.78,12.79,12.75,12.75,691225.0,11.7482,11.7574,11.7206,11.7206,691225.0
2017-03-29 15:30:00,12.75,12.76,12.7,12.72,2020681.0,11.7206,11.7298,11.6746,11.693,2020681.0
2017-03-30 09:30:00,12.75,13.4,12.74,13.25,7795813.0,11.7206,12.3181,11.7114,12.1802,7795813.0
2017-03-30 10:00:00,13.25,13.44,13.17,13.43,3883718.0,12.1802,12.3549,12.1067,12.3457,3883718.0
2017-03-30 10:30:00,13.44,13.52,13.35,13.47,3759592.0,12.3549,12.4284,12.2722,12.3825,3759592.0
2017-03-30 11:00:00,13.46,13.53,13.37,13.39,2853733.0,12.3733,12.4376,12.2905,12.3089,2853733.0
2017-03-30 11:30:00,13.39,13.46,13.25,13.37,2174344.0,12.3089,12.3733,12.1802,12.2905,2174344.0
2017-03-30 12:00:00,13.37,13.37,13.22,13.26,1430339.0,12.2905,12.2905,12.1526,12.1894,1430339.0
2017-03-30 12:30:00,13.26,13.43,13.23,13.35,1379929.0,12.1894,12.3457,12.1618,12.2722,1379929.0
2017-03-30 13:00:00,13.36,13.41,13.32,13.38,898239.0,12.2813,12.3273,12.2446,12.2997,898239.0
2017-03-30 13:30:00,13.38,13.42,13.34,13.4,964736.0,12.2997,12.3365,12.263,12.3181,964736.0
2017-03-30 14:00:00,13.39,13.5,13.37,13.49,1274182.0,12.3089,12.41,12.2905,12.4008,1274182.0
2017-03-30 14:30:00,13.49,13.5,13.38,13.4,1479269.0,12.4008,12.41,12.2997,12.3181,1479269.0
2017-03-30 15:00:00,13.4,13.42,13.39,13.41,685816.0,12.3181,12.3365,12.3089,12.3273,685816.0
2017-03-30 15:30:00,13.41,13.42,13.28,13.31,3756178.0,12.3273,12.3365,12.2078,12.2354,3756178.0
2017-03-31 09:30:00,13.23,13.47,13.21,13.42,2780253.0,12.1618,12.3825,12.1435,12.3365,2780253.0
2017-03-31 10:00:00,13.41,13.58,13.41,13.51,2546912.0,12.3273,12.4836,12.3273,12.4192,2546912.0
2017-03-31 10:30:00,13.51,13.52,13.45,13.49,1356411.0,12.4192,12.4284,12.3641,12.4008,1356411.0
2017-03-31 11:00:00,13.5,13.56,13.48,13.53,1024003.0,12.41,12.4652,12.3917,12.4376,1024003.0
2017-03-31 11:30:00,13.54,13.57,13.5,13.54,1115663.0,12.4468,12.4744,12.41,12.4468,1115663.0
2017-03-31 12:00:00,13.54,13.58,13.5,13.56,802910.0,12.4468,12.4836,12.41,12.4652,802910.0
2017-03-31 12:30:00,13.56,13.58,13.53,13.54,796862.0,12.4652,12.4836,12.4376,12.4468,796862.0
2017-03-31 13:00:00,13.54,13.59,13.52,13.59,706901.0,12.4468,12.4928,12.4284,12.4928,706901.0
2017-03-31 13:30:00,13.59,13.59,13.5,13.51,1318946.0,12.4928,12.4928,12.41,12.4192,1318946.0
2017-03-31 14:00:00,13.52,13.53,13.44,13.51,1375570.0,12.4284,12.4376,12.3549,12.4192,1375570.0
2017-03-31 14:30:00,13.51,13.55,13.42,13.42,1568556.0,12.4192,12.456,12.3365,12.3365,1568556.0
2017-03-31 15:00:00,13.42,13.45,13.38,13.41,1216355.0,12.3365,12.3641,12.2997,12.3273,1216355.0
2017-03-31 15:30:00,13.4,13.44,13.36,13.36,3095463.0,12.3181,12.3549,12.2813,12.2813,3095463.0
2017-04-03 09:30:00,13.52,13.53,13.19,13.22,3398037.0,12.4284,12.4376,12.1251,12.1526,3398037.0
2017-04-03 10:00:00,13.22,13.29,13.11,13.24,2113732.0,12.1526,12.217,12.0515,12.171,2113732.0
2017-04-03 10:30:00,13.25,13.27,13.05,13.05,993593.0,12.1802,12.1986,11.9964,11.9964,993593.0
2017-04-03 11:00:00,13.06,13.14,13.01,13.08,1223536.0,12.0056,12.0791,11.9596,12.024,1223536.0
2017-04-03 11:30:00,13.07,13.13,13.03,13.12,1107201.0,12.0148,12.0699,11.978,12.0607,1107201.0
2017-04-03 12:00:00,13.11,13.14,13.07,13.14,609838.0,12.0515,12.0791,12.0148,12.0791,609838.0
2017-04-03 12:30:00,13.14,13.15,13.07,13.09,631729.0,12.0791,12.0883,12.0148,12.0331,631729.0
2017-04-03 13:00:00,13.09,13.13,13.08,13.12,587276.0,12.0331,12.0699,12.024,12.0607,587276.0
2017-04-03 13:30:00,13.12,13.12,13.02,13.06,1323795.0,12.0607,12.0607,11.9688,12.0056,1323795.0
2017-04-03 14:00:00,13.06,13.09,13.03,13.07,647898.0,12.0056,12.0331,11.978,12.0148,647898.0
2017-04-03 14:30:00,13.07,13.21,13.06,13.2,897551.0,12.0148,12.1435,12.0056,12.1343,897551.0
2017-04-03 15:00:00,13.19,13.22,13.15,13.22,1048295.0,12.1251,12.1526,12.0883,12.1526,1048295.0
2017-04-03 15:30:00,13.22,13.29,13.2,13.25,2688533.0,12.1526,12.217,12.1343,12.1802,2688533.0
2017-04-04 09:30:00,13.56,13.58,13.33,13.47,4146554.0,12.4652,12.4836,12.2538,12.3825,4146554.0
2017-04-04 10:00:00,13.48,13.49,13.32,13.33,1736452.0,12.3917,12.4008,12.2446,12.2538,1736452.0
2017-04-04 10:30:00,13.33,13.42,13.31,13.4,1523068.0,12.2538,12.3365,12.2354,12.3181,1523068.0
2017-04-04 11:00:00,13.39,13.58,13.39,13.56,1671551.0,12.3089,12.4836,12.3089,12.4652,1671551.0
2017-04-04 11:30:00,13.56,13.59,13.51,13.54,2199113.0,12.4652,12.4928,12.4192,12.4468,2199113.0
2017-04-04 12:00:00,13.54,13.63,13.51,13.53,1335854.0,12.4468,12.5295,12.4192,12.4376,1335854.0
2017-04-04 12:30:00,13.52,13.53,13.48,13.5,561953.0,12.4284,12.4376,12.3917,12.41,561953.0
2017-04-04 13:00:00,13.5,13.54,13.48,13.52,568427.0,12.41,12.4468,12.3917,12.4284,568427.0
2017-04-04 13:30:00,13.52,13.53,13.48,13.5,501755.0,12.4284,12.4376,12.3917,12.41,501755.0
2017-04-04 14:00:00,13.5,13.57,13.49,13.51,701441.0,12.41,12.4744,12.4008,12.4192,701441.0
2017-04-04 14:30:00,13.52,13.54,13.49,13.54,798103.0,12.4284,12.4468,12.4008,12.4468,798103.0
2017-04-04 15:00:00,13.54,13.56,13.52,13.54,673609.0,12.4468,12.4652,12.4284,12.4468,673609.0
2017-04-04 15:30:00,13.54,13.56,13.5,13.53,2568261.0,12.4468,12.4652,12.41,12.4376,2568261.0
2017-04-05 09:30:00,13.73,13.8,13.62,13.79,2863262.0,12.6215,12.6858,12.5204,12.6766,2863262.0
2017-04-05 10:00:00,13.79,13.83,13.69,13.77,1778855.0,12.6766,12.7134,12.5847,12.6582,1778855.0
2017-04-05 10:30:00,13.76,13.77,13.62,13.7,1402561.0,12.649,12.6582,12.5204,12.5939,1402561.0
2017-04-05 11:00:00,13.7,13.72,13.57,13.61,1301174.0,12.5939,12.6123,12.4744,12.5112,1301174.0
2017-04-05 11:30:00,13.61,13.7,13.57,13.69,592364.0,12.5112,12.5939,12.4744,12.5847,592364.0
2017-04-05 12:00:00,13.7,13.74,13.66,13.73,887348.0,12.5939,12.6307,12.5571,12.6215,887348.0
2017-04-05 12:30:00,13.73,13.75,13.68,13.71,598672.0,12.6215,12.6399,12.5755,12.6031,598672.0
2017-04-05 13:00:00,13.71,13.75,13.65,13.7,494654.0,12.6031,12.6399,12.5479,12.5939,494654.0
2017-04-05 13:30:00,13.7,13.75,13.68,13.75,559804.0,12.5939,12.6399,12.5755,12.6399,559804.0
2017-04-05 14:00:00,13.74,13.74,13.62,13.67,837051.0,12.6307,12.6307,12.5204,12.5663,837051.0
2017-04-05 14:30:00,13.66,13.68,13.58,13.61,818635.0,12.5571,12.5755,12.4836,12.5112,818635.0
2017-04-05 15:00:00,13.61,13.64,13.43,13.46,1949927.0,12.5112,12.5387,12.3457,12.3733,1949927.0
2017-04-05 15:30:00,13.46,13.5,13.37,13.45,3181262.0,12.3733,12.41,12.2905,12.3641,3181262.0
2017-04-06 09:30:00,13.53,13.54,13.35,13.45,1730927.0,12.4376,12.4468,12.2722,12.3641,1730927.0
2017-04-06 10:00:00,13.45,13.61,13.44,13.58,1038390.0,12.3641,12.5112,12.3549,12.4836,1038390.0
2017-04-06 10:30:00,13.58,13.64,13.54,13.55,838866.0,12.4836,12.5387,12.4468,12.456,838866.0
2017-04-06 11:00:00,13.55,13.61,13.53,13.55,660174.0,12.456,12.5112,12.4376,12.456,660174.0
2017-04-06 11:30:00,13.55,13.59,13.52,13.58,682566.0,12.456,12.4928,12.4284,12.4836,682566.0
2017-04-06 12:00:00,13.58,13.64,13.57,13.64,371581.0,12.4836,12.5387,12.4744,12.5387,371581.0
2017-04-06 12:30:00,13.64,13.68,13.59,13.67,571217.0,12.5387,12.5755,12.4928,12.5663,571217.0
2017-04-06 13:00:00,13.67,13.71,13.64,13.69,642842.0,12.5663,12.6031,12.5387,12.5847,642842.0
2017-04-06 13:30:00,13.69,13.72,13.65,13.68,479422.0,12.5847,12.6123,12.5479,12.5755,479422.0
2017-04-06 14:00:00,13.68,13.69,13.58,13.59,631831.0,12.5755,12.5847,12.4836,12.4928,631831.0
2017-04-06 14:30:00,13.58,13.59,13.48,13.48,890530.0,12.4836,12.4928,12.3917,12.3917,890530.0
2017-04-06 15:00:00,13.48,13.55,13.44,13.51,1071449.0,12.3917,12.456,12.3549,12.4192,1071449.0
2017-04-06 15:30:00,13.52,13.57,13.48,13.55,1668648.0,12.4284,12.4744,12.3917,12.456,1668648.0
2017-04-07 09:30:00,13.41,13.45,13.29,13.31,1702398.0,12.3273,12.3641,12.217,12.2354,1702398.0
2017-04-07 10:00:00,13.31,13.52,13.28,13.44,977382.0,12.2354,12.4284,12.2078,12.3549,977382.0
2017-04-07 10:30:00,13.44,13.5,13.41,13.46,683303.0,12.3549,12.41,12.3273,12.3733,683303.0
2017-04-07 11:00:00,13.46,13.52,13.43,13.52,573402.0,12.3733,12.4284,12.3457,12.4284,573402.0
2017-04-07 11:30:00,13.51,13.52,13.45,13.51,451665.0,12.4192,12.4284,12.3641,12.4192,451665.0
2017-04-07 12:00:00,13.51,13.57,13.49,13.53,624711.0,12.4192,12.4744,12.4008,12.4376,624711.0
2017-04-07 12:30:00,13.53,13.56,13.5,13.5,577412.0,12.4376,12.4652,12.41,12.41,577412.0
2017-04-07 13:00:00,13.5,13.51,13.44,13.48,498600.0,12.41,12.4192,12.3549,12.3917,498600.0
2017-04-07 13:30:00,13.48,13.51,13.42,13.44,834679.0,12.3917,12.4192,12.3365,12.3549,834679.0
2017-04-07 14:00:00,13.44,13.47,13.4,13.42,790558.0,12.3549,12.3825,12.3181,12.3365,790558.0
2017-04-07 14:30:00,13.41,13.42,13.32,13.36,906123.0,12.3273,12.3365,12.2446,12.2813,906123.0
2017-04-07 15:00:00,13.36,13.41,13.34,13.34,795635.0,12.2813,12.3273,12.263,12.263,795635.0
2017-04-07 15:30:00,13.35,13.37,13.29,13.37,3526417.0,12.2722,12.2905,12.217,12.2905,3526417.0
2017-04-10 09:30:00,13.35,13.5,13.34,13.48,1484385.0,12.2722,12.41,12.263,12.3917,1484385.0
2017-04-10 10:00:00,13.48,13.5,13.42,13.43,690242.0,12.3917,12.41,12.3365,12.3457,690242.0
2017-04-10 10:30:00,13.43,13.47,13.41,13.44,555266.0,12.3457,12.3825,12.3273,12.3549,555266.0
2017-04-10 11:00:00,13.45,13.49,13.44,13.48,329222.0,12.3641,12.4008,12.3549,12.3917,329222.0
2017-04-10 11:30:00,13.48,13.49,13.4,13.48,828523.0,12.3917,12.4008,12.3181,12.3917,828523.0
2017-04-10 12:00:00,13.48,13.52,13.4,13.44,706041.0,12.3917,12.4284,12.3181,12.3549,706041.0
2017-04-10 12:30:00,13.44,13.52,13.42,13.52,626282.0,12.3549,12.4284,12.3365,12.4284,626282.0
2017-04-10 13:00:00,13.51,13.54,13.49,13.5,436181.0,12.4192,12.4468,12.4008,12.41,436181.0
2017-04-10 13:30:00,13.5,13.57,13.49,13.54,495444.0,12.41,12.4744,12.4008,12.4468,495444.0
2017-04-10 14:00:00,13.54,13.59,13.53,13.56,613522.0,12.4468,12.4928,12.4376,12.4652,613522.0
2017-04-10 14:30:00,13.57,13.62,13.54,13.61,637387.0,12.4744,12.5204,12.4468,12.5112,637387.0
2017-04-10 15:00:00,13.61,13.61,13.54,13.54,510752.0,12.5112,12.5112,12.4468,12.4468,510752.0
2017-04-10 15:30:00,13.54,13.55,13.5,13.52,1834769.0,12.4468,12.456,12.41,12.4284,1834769.0
2017-04-11 09:30:00,13.57,13.58,13.4,13.5,1585584.0,12.4744,12.4836,12.3181,12.41,1585584.0
2017-04-11 10:00:00,13.5,13.63,13.41,13.48,1038809.0,12.41,12.5295,12.3273,12.3917,1038809.0
2017-04-11 10:30:00,13.49,13.49,13.37,13.43,937212.0,12.4008,12.4008,12.2905,12.3457,937212.0
2017-04-11 11:00:00,13.44,13.51,13.41,13.49,814587.0,12.3549,12.4192,12.3273,12.4008,814587.0
2017-04-11 11:30:00,13.5,13.55,13.49,13.49,694076.0,12.41,12.456,12.4008,12.4008,694076.0
2017-04-11 12:00:00,13.49,13.51,13.44,13.5,774302.0,12.4008,12.4192,12.3549,12.41,774302.0
2017-04-11 12:30:00,13.5,13.55,13.44,13.54,531269.0,12.41,12.456,12.3549,12.4468,531269.0
2017-04-11 13:00:00,13.54,13.59,13.52,13.54,742720.0,12.4468,12.4928,12.4284,12.4468,742720.0
2017-04-11 13:30:00,13.54,13.6,13.53,13.58,413344.0,12.4468,12.502,12.4376,12.4836,413344.0
2017-04-11 14:00:00,13.58,13.65,13.57,13.61,1167779.0,12.4836,12.5479,12.4744,12.5112,1167779.0
2017-04-11 14:30:00,13.6,13.65,13.57,13.64,610158.0,12.502,12.5479,12.4744,12.5387,610158.0
2017-04-11 15:00:00,13.64,13.65,13.56,13.59,602707.0,12.5387,12.5479,12.4652,12.4928,602707.0
2017-04-11 15:30:00,13.59,13.63,13.58,13.62,1395844.0,12.4928,12.5295,12.4836,12.5204,1395844.0
2017-04-12 09:30:00,13.44,13.46,13.2,13.22,2322577.0,12.3549,12.3733,12.1343,12.1526,2322577.0
2017-04-12 10:00:00,13.23,13.25,13.08,13.09,2009551.0,12.1618,12.1802,12.024,12.0331,2009551.0
2017-04-12 10:30:00,13.09,13.21,13.08,13.09,1572202.0,12.0331,12.1435,12.024,12.0331,1572202.0
2017-04-12 11:00:00,13.09,13.1,13.03,13.04,1216582.0,12.0331,12.0423,11.978,11.9872,1216582.0
2017-04-12 11:30:00,13.04,13.04,12.92,12.93,1402860.0,11.9872,11.9872,11.8769,11.8861,1402860.0
2017-04-12 12:00:00,12.93,12.97,12.89,12.94,1462776.0,11.8861,11.9228,11.8493,11.8953,1462776.0
2017-04-12 12:30:00,12.94,12.97,12.92,12.95,736614.0,11.8953,11.9228,11.8769,11.9044,736614.0
2017-04-12 13:00:00,12.95,13.01,12.93,12.96,1090404.0,11.9044,11.9596,11.8861,11.9136,1090404.0
2017-04-12 13:30:00,12.96,12.96,12.9,12.91,871612.0,11.9136,11.9136,11.8585,11.8677,871612.0
2017-04-12 14:00:00,12.92,12.93,12.78,12.84,1630587.0,11.8769,11.8861,11.7482,11.8033,1630587.0
2017-04-12 14:30:00,12.84,12.92,12.8,12.83,1048512.0,11.8033,11.8769,11.7666,11.7941,1048512.0
2017-04-12 15:00:00,12.83,12.93,12.79,12.86,1638286.0,11.7941,11.8861,11.7574,11.8217,1638286.0
2017-04-12 15:30:00,12.87,12.9,12.84,12.87,4060628.0,11.8309,11.8585,11.8033,11.8309,4060628.0
2017-04-13 09:30:00,12.86,12.96,12.78,12.92,1717423.0,11.8217,11.9136,11.7482,11.8769,1717423.0
2017-04-13 10:00:00,12.91,13.02,12.86,12.88,781382.0,11.8677,11.9688,11.8217,11.8401,781382.0
2017-04-13 10:30:00,12.89,12.93,12.88,12.89,501942.0,11.8493,11.8861,11.8401,11.8493,501942.0
2017-04-13 11:00:00,12.89,12.93,12.8,12.83,591790.0,11.8493,11.8861,11.7666,11.7941,591790.0
2017-04-13 11:30:00,12.83,12.84,12.71,12.82,942963.0,11.7941,11.8033,11.6838,11.7849,942963.0
2017-04-13 12:00:00,12.82,12.83,12.75,12.77,684530.0,11.7849,11.7941,11.7206,11.739,684530.0
2017-04-13 12:30:00,12.77,12.83,12.77,12.81,612797.0,11.739,11.7941,11.739,11.7758,612797.0
2017-04-13 13:00:00,12.81,12.81,12.72,12.77,633400.0,11.7758,11.7758,11.693,11.739,633400.0
2017-04-13 13:30:00,12.77,12.78,12.67,12.71,779788.0,11.739,11.7482,11.6471,11.6838,779788.0
2017-04-13 14:00:00,12.71,12.78,12.71,12.75,611551.0,11.6838,11.7482,11.6838,11.7206,611551.0
2017-04-13 14:30:00,12.74,12.76,12.72,12.74,466964.0,11.7114,11.7298,11.693,11.7114,466964.0
2017-04-13 15:00:00,12.74,12.74,12.68,12.7,627952.0,11.7114,11.7114,11.6562,11.6746,627952.0
2017-04-13 15:30:00,12.71,12.72,12.61,12.71,3310547.0,11.6838,11.693,11.5919,11.6838,3310547.0
2017-04-17 09:30:00,12.8,12.8,12.5,12.57,1884868.0,11.7666,11.7666,11.4908,11.5551,1884868.0
2017-04-17 10:00:00,12.57,12.72,12.56,12.62,1017346.0,11.5551,11.693,11.5459,11.6011,1017346.0
2017-04-17 10:30:00,12.63,12.67,12.6,12.63,461213.0,11.6103,11.6471,11.5827,11.6103,461213.0
2017-04-17 11:00:00,12.64,12.68,12.59,12.65,594990.0,11.6195,11.6562,11.5735,11.6287,594990.0
2017-04-17 11:30:00,12.65,12.7,12.62,12.67,845322.0,11.6287,11.6746,11.6011,11.6471,845322.0
2017-04-17 12:00:00,12.68,12.71,12.66,12.67,546898.0,11.6562,11.6838,11.6379,11.6471,546898.0
2017-04-17 12:30:00,12.66,12.7,12.66,12.7,361401.0,11.6379,11.6746,11.6379,11.6746,361401.0
2017-04-17 13:00:00,12.7,12.71,12.67,12.69,444899.0,11.6746,11.6838,11.6471,11.6654,444899.0
2017-04-17 13:30:00,12.7,12.71,12.67,12.68,406987.0,11.6746,11.6838,11.6471,11.6562,406987.0
2017-04-17 14:00:00,12.67,12.69,12.65,12.67,499065.0,11.6471,11.6654,11.6287,11.6471,499065.0
2017-04-17 14:30:00,12.68,12.69,12.65,12.66,501125.0,11.6562,11.6654,11.6287,11.6379,501125.0
2017-04-17 15:00:00,12.66,12.71,12.65,12.71,496474.0,11.6379,11.6838,11.6287,11.6838,496474.0
2017-04-17 15:30:00,12.71,12.76,12.68,12.76,1977875.0,11.6838,11.7298,11.6562,11.7298,1977875.0
2017-04-18 09:30:00,12.58,12.6,12.46,12.55,2499057.0,11.5643,11.5827,11.454,11.5367,2499057.0
2017-04-18 10:00:00,12.55,12.7,12.51,12.6,2031617.0,11.5367,11.6746,11.5,11.5827,2031617.0
2017-04-18 10:30:00,12.59,12.61,12.52,12.56,889016.0,11.5735,11.5919,11.5092,11.5459,889016.0
2017-04-18 11:00:00,12.56,12.59,12.48,12.48,884426.0,11.5459,11.5735,11.4724,11.4724,884426.0
2017-04-18 11:30:00,12.48,12.48,12.33,12.41,1701218.0,11.4724,11.4724,11.3345,11.408,1701218.0
2017-04-18 12:00:00,12.4,12.47,12.37,12.4,1107061.0,11.3989,11.4632,11.3713,11.3989,1107061.0
2017-04-18 12:30:00,12.4,12.4,12.32,12.36,1021763.0,11.3989,11.3989,11.3253,11.3621,1021763.0
2017-04-18 13:00:00,12.36,12.41,12.34,12.41,859139.0,11.3621,11.408,11.3437,11.408,859139.0
2017-04-18 13:30:00,12.42,12.5,12.4,12.44,708452.0,11.4172,11.4908,11.3989,11.4356,708452.0
2017-04-18 14:00:00,12.45,12.49,12.43,12.48,869435.0,11.4448,11.4816,11.4264,11.4724,869435.0
2017-04-18 14:30:00,12.48,12.52,12.46,12.46,629793.0,11.4724,11.5092,11.454,11.454,629793.0
2017-04-18 15:00:00,12.46,12.5,12.44,12.48,690547.0,11.454,11.4908,11.4356,11.4724,690547.0
2017-04-18 15:30:00,12.49,12.51,12.45,12.48,2375642.0,11.4816,11.5,11.4448,11.4724,2375642.0
2017-04-19 09:30:00,12.61,12.62,12.47,12.6,1402072.0,11.5919,11.6011,11.4632,11.5827,1402072.0
2017-04-19 10:00:00,12.6,12.64,12.57,12.63,1514992.0,11.5827,11.6195,11.5551,11.6103,1514992.0
2017-04-19 10:30:00,12.63,12.64,12.58,12.61,1047669.0,11.6103,11.6195,11.5643,11.5919,1047669.0
2017-04-19 11:00:00,12.6,12.63,12.57,12.61,782236.0,11.5827,11.6103,11.5551,11.5919,782236.0
2017-04-19 11:30:00,12.61,12.61,12.5,12.5,972238.0,11.5919,11.5919,11.4908,11.4908,972238.0
2017-04-19 12:00:00,12.51,12.51,12.4,12.46,1175275.0,11.5,11.5,11.3989,11.454,1175275.0
2017-04-19 12:30:00,12.46,12.48,12.39,12.39,542706.0,11.454,11.4724,11.3897,11.3897,542706.0
2017-04-19 13:00:00,12.39,12.44,12.34,12.41,1334727.0,11.3897,11.4356,11.3437,11.408,1334727.0
2017-04-19 13:30:00,12.41,12.41,12.32,12.34,1045960.0,11.408,11.408,11.3253,11.3437,1045960.0
2017-04-19 14:00:00,12.35,12.37,12.3,12.32,812499.0,11.3529,11.3713,11.3069,11.3253,812499.0
2017-04-19 14:30:00,12.32,12.34,12.27,12.3,866374.0,11.3253,11.3437,11.2793,11.3069,866374.0
2017-04-19 15:00:00,12.3,12.38,12.29,12.34,813778.0,11.3069,11.3805,11.2977,11.3437,813778.0
2017-04-19 15:30:00,12.34,12.37,12.32,12.36,3005617.0,11.3437,11.3713,11.3253,11.3621,3005617.0
2017-04-20 09:30:00,12.48,12.57,12.36,12.37,1897048.0,11.4724,11.5551,11.3621,11.3713,1897048.0
2017-04-20 10:00:00,12.37,12.44,12.36,12.41,1172964.0,11.3713,11.4356,11.3621,11.408,1172964.0
2017-04-20 10:30:00,12.41,12.54,12.41,12.51,1235445.0,11.408,11.5275,11.408,11.5,1235445.0
2017-04-20 11:00:00,12.51,12.57,12.47,12.56,911060.0,11.5,11.5551,11.4632,11.5459,911060.0
2017-04-20 11:30:00,12.56,12.6,12.55,12.57,707753.0,11.5459,11.5827,11.5367,11.5551,707753.0
2017-04-20 12:00:00,12.57,12.62,12.56,12.58,847934.0,11.5551,11.6011,11.5459,11.5643,847934.0
2017-04-20 12:30:00,12.58,12.67,12.57,12.62,546214.0,11.5643,11.6471,11.5551,11.6011,546214.0
2017-04-20 13:00:00,12.62,12.64,12.54,12.59,536761.0,11.6011,11.6195,11.5275,11.5735,536761.0
2017-04-20 13:30:00,12.6,12.63,12.57,12.62,520862.0,11.5827,11.6103,11.5551,11.6011,520862.0
2017-04-20 14:00:00,12.61,12.62,12.59,12.62,593682.0,11.5919,11.6011,11.5735,11.6011,593682.0
2017-04-20 14:30:00,12.62,12.63,12.59,12.6,866122.0,11.6011,11.6103,11.5735,11.5827,866122.0
2017-04-20 15:00:00,12.6,12.61,12.54,12.54,954750.0,11.5827,11.5919,11.5275,11.5275,954750.0
2017-04-20 15:30:00,12.54,12.55,12.49,12.51,3132986.0,11.5275,11.5367,11.4816,11.5,3132986.0
2017-04-21 09:30:00,12.46,12.48,12.3,12.33,3199191.0,11.454,11.4724,11.3069,11.3345,3199191.0
2017-04-21 10:00:00,12.33,12.36,12.16,12.25,3053005.0,11.3345,11.3621,11.1782,11.261,3053005.0
2017-04-21 10:30:00,12.25,12.28,12.2,12.24,1263400.0,11.261,11.2885,11.215,11.2518,1263400.0
2017-04-21 11:00:00,12.24,12.24,12.12,12.13,1599058.0,11.2518,11.2518,11.1415,11.1507,1599058.0
2017-04-21 11:30:00,12.13,12.24,12.09,12.16,1596321.0,11.1507,11.2518,11.1139,11.1782,1596321.0
2017-04-21 12:00:00,12.17,12.18,12.03,12.08,2289654.0,11.1874,11.1966,11.0587,11.1047,2289654.0
2017-04-21 12:30:00,12.07,12.16,12.07,12.13,964133.0,11.0955,11.1782,11.0955,11.1507,964133.0
2017-04-21 13:00:00,12.13,12.13,12.04,12.1,1753724.0,11.1507,11.1507,11.0679,11.1231,1753724.0
2017-04-21 13:30:00,12.1,12.13,12.04,12.09,1308999.0,11.1231,11.1507,11.0679,11.1139,1308999.0
2017-04-21 14:00:00,12.1,12.18,12.09,12.17,1408728.0,11.1231,11.1966,11.1139,11.1874,1408728.0
2017-04-21 14:30:00,12.17,12.17,12.13,12.15,990007.0,11.1874,11.1874,11.1507,11.169,990007.0
2017-04-21 15:00:00,12.15,12.17,12.1,12.17,1448055.0,11.169,11.1874,11.1231,11.1874,1448055.0
2017-04-21 15:30:00,12.17,12.24,12.15,12.23,4336961.0,11.1874,11.2518,11.169,11.2426,4336961.0
2017-04-24 09:30:00,12.42,12.52,12.35,12.39,2888588.0,11.4172,11.5092,11.3529,11.3897,2888588.0
2017-04-24 10:00:00,12.39,12.46,12.37,12.45,1343668.0,11.3897,11.454,11.3713,11.4448,1343668.0
2017-04-24 10:30:00,12.45,12.49,12.4,12.42,1045607.0,11.4448,11.4816,11.3989,11.4172,1045607.0
2017-04-24 11:00:00,12.42,12.51,12.38,12.51,1636466.0,11.4172,11.5,11.3805,11.5,1636466.0
2017-04-24 11:30:00,12.51,12.51,12.47,12.5,1062145.0,11.5,11.5,11.4632,11.4908,1062145.0
2017-04-24 12:00:00,12.5,12.56,12.47,12.56,988552.0,11.4908,11.5459,11.4632,11.5459,988552.0
2017-04-24 12:30:00,12.55,12.59,12.53,12.59,948598.0,11.5367,11.5735,11.5184,11.5735,948598.0
2017-04-24 13:00:00,12.59,12.62,12.5,12.51,1376238.0,11.5735,11.6011,11.4908,11.5,1376238.0
2017-04-24 13:30:00,12.51,12.57,12.5,12.52,796181.0,11.5,11.5551,11.4908,11.5092,796181.0
2017-04-24 14:00:00,12.52,12.58,12.47,12.48,2204239.0,11.5092,11.5643,11.4632,11.4724,2204239.0
2017-04-24 14:30:00,12.48,12.52,12.33,12.38,4822715.0,11.4724,11.5092,11.3345,11.3805,4822715.0
2017-04-24 15:00:00,12.38,12.43,12.37,12.42,3298348.0,11.3805,11.4264,11.3713,11.4172,3298348.0
2017-04-24 15:30:00,12.42,12.44,12.2,12.21,7122544.0,11.4172,11.4356,11.215,11.2242,7122544.0
2017-04-25 09:30:00,12.52,13.25,12.39,13.23,8946579.0,11.5092,12.1802,11.3897,12.1618,8946579.0
2017-04-25 10:00:00,13.23,13.29,13.06,13.28,4887225.0,12.1618,12.217,12.0056,12.2078,4887225.0
2017-04-25 10:30:00,13.28,13.36,12.98,13.0,4983839.0,12.2078,12.2813,11.932,11.9504,4983839.0
2017-04-25 11:00:00,13.0,13.01,12.82,12.89,4279951.0,11.9504,11.9596,11.7849,11.8493,4279951.0
2017-04-25 11:30:00,12.9,12.99,12.84,12.96,1817519.0,11.8585,11.9412,11.8033,11.9136,1817519.0
2017-04-25 12:00:00,12.96,13.07,12.96,13.02,2396318.0,11.9136,12.0148,11.9136,11.9688,2396318.0
2017-04-25 12:30:00,13.03,13.1,12.95,13.08,2131264.0,11.978,12.0423,11.9044,12.024,2131264.0
2017-04-25 13:00:00,13.08,13.12,13.0,13.02,1581577.0,12.024,12.0607,11.9504,11.9688,1581577.0
2017-04-25 13:30:00,13.02,13.02,12.87,12.92,1805119.0,11.9688,11.9688,11.8309,11.8769,1805119.0
2017-04-25 14:00:00,12.92,12.96,12.87,12.88,1220326.0,11.8769,11.9136,11.8309,11.8401,1220326.0
2017-04-25 14:30:00,12.87,12.91,12.83,12.9,1451718.0,11.8309,11.8677,11.7941,11.8585,1451718.0
2017-04-25 15:00:00,12.9,13.03,12.89,13.0,1954178.0,11.8585,11.978,11.8493,11.9504,1954178.0
2017-04-25 15:30:00,12.99,13.15,12.97,13.09,5122114.0,11.9412,12.0883,11.9228,12.0331,5122114.0
2017-04-26 09:30:00,13.02,13.3,12.88,13.3,4257442.0,11.9688,12.2262,11.8401,12.2262,4257442.0
2017-04-26 10:00:00,13.3,13.39,13.16,13.38,3059420.0,12.2262,12.3089,12.0975,12.2997,3059420.0
2017-04-26 10:30:00,13.39,13.58,13.39,13.54,3391151.0,12.3089,12.4836,12.3089,12.4468,3391151.0
2017-04-26 11:00:00,13.54,13.57,13.42,13.51,2350041.0,12.4468,12.4744,12.3365,12.4192,2350041.0
2017-04-26 11:30:00,13.51,13.51,13.33,13.44,1890599.0,12.4192,12.4192,12.2538,12.3549,1890599.0
2017-04-26 12:00:00,13.45,13.5,13.43,13.46,949050.0,12.3641,12.41,12.3457,12.3733,949050.0
2017-04-26 12:30:00,13.47,13.57,13.45,13.56,1768267.0,12.3825,12.4744,12.3641,12.4652,1768267.0
2017-04-26 13:00:00,13.56,13.59,13.49,13.5,1166218.0,12.4652,12.4928,12.4008,12.41,1166218.0
2017-04-26 13:30:00,13.49,13.6,13.48,13.59,1778206.0,12.4008,12.502,12.3917,12.4928,1778206.0
2017-04-26 14:00:00,13.59,13.79,13.56,13.67,2002207.0,12.4928,12.6766,12.4652,12.5663,2002207.0
2017-04-26 14:30:00,13.68,13.68,13.56,13.63,1628645.0,12.5755,12.5755,12.4652,12.5295,1628645.0
2017-04-26 15:00:00,13.63,13.63,13.53,13.54,1346298.0,12.5295,12.5295,12.4376,12.4468,1346298.0
2017-04-26 15:30:00,13.54,13.59,13.47,13.5,3956642.0,12.4468,12.4928,12.3825,12.41,3956642.0
2017-04-27 09:30:00,13.45,13.47,13.28,13.33,2865426.0,12.3641,12.3825,12.2078,12.2538,2865426.0
2017-04-27 10:00:00,13.33,13.33,13.13,13.15,2436195.0,12.2538,12.2538,12.0699,12.0883,2436195.0
2017-04-27 10:30:00,13.16,13.22,13.0,13.07,1861171.0,12.0975,12.1526,11.9504,12.0148,1861171.0
2017-04-27 11:00:00,13.07,13.18,13.04,13.12,1936558.0,12.0148,12.1159,11.9872,12.0607,1936558.0
2017-04-27 11:30:00,13.12,13.15,13.0,13.03,1281960.0,12.0607,12.0883,11.9504,11.978,1281960.0
2017-04-27 12:00:00,13.03,13.1,13.02,13.1,775570.0,11.978,12.0423,11.9688,12.0423,775570.0
2017-04-27 12:30:00,13.1,13.25,13.08,13.25,1428734.0,12.0423,12.1802,12.024,12.1802,1428734.0
2017-04-27 13:00:00,13.25,13.26,13.14,13.14,1379110.0,12.1802,12.1894,12.0791,12.0791,1379110.0
2017-04-27 13:30:00,13.15,13.23,13.13,13.19,1000594.0,12.0883,12.1618,12.0699,12.1251,1000594.0
2017-04-27 14:00:00,13.19,13.19,13.07,13.12,1377024.0,12.1251,12.1251,12.0148,12.0607,1377024.0
2017-04-27 14:30:00,13.12,13.14,13.06,13.07,1319546.0,12.0607,12.0791,12.0056,12.0148,1319546.0
2017-04-27 15:00:00,13.07,13.07,13.01,13.04,1355685.0,12.0148,12.0148,11.9596,11.9872,1355685.0
2017-04-27 15:30:00,13.04,13.06,13.0,13.02,3036457.0,11.9872,12.0056,11.9504,11.9688,3036457.0
2017-04-28 09:30:00,13.16,13.19,13.04,13.09,2205303.0,12.0975,12.1251,11.9872,12.0331,2205303.0
2017-04-28 10:00:00,13.1,13.13,12.99,13.06,1400981.0,12.0423,12.0699,11.9412,12.0056,1400981.0
2017-04-28 10:30:00,13.07,13.09,13.0,13.01,960946.0,12.0148,12.0331,11.9504,11.9596,960946.0
2017-04-28 11:00:00,13.01,13.04,12.99,13.01,912018.0,11.9596,11.9872,11.9412,11.9596,912018.0
2017-04-28 11:30:00,13.01,13.01,12.91,12.93,843724.0,11.9596,11.9596,11.8677,11.8861,843724.0
2017-04-28 12:00:00,12.93,12.95,12.88,12.88,849360.0,11.8861,11.9044,11.8401,11.8401,849360.0
2017-04-28 12:30:00,12.88,12.93,12.87,12.92,858046.0,11.8401,11.8861,11.8309,11.8769,858046.0
2017-04-28 13:00:00,12.93,12.95,12.86,12.86,657540.0,11.8861,11.9044,11.8217,11.8217,657540.0
2017-04-28 13:30:00,12.86,12.92,12.86,12.87,741560.0,11.8217,11.8769,11.8217,11.8309,741560.0
2017-04-28 14:00:00,12.88,12.92,12.83,12.83,942206.0,11.8401,11.8769,11.7941,11.7941,942206.0
2017-04-28 14:30:00,12.84,12.87,12.83,12.84,758581.0,11.8033,11.8309,11.7941,11.8033,758581.0
2017-04-28 15:00:00,12.85,12.85,12.77,12.8,1170567.0,11.8125,11.8125,11.739,11.7666,1170567.0
2017-04-28 15:30:00,12.8,12.8,12.73,12.74,4141315.0,11.7666,11.7666,11.7022,11.7114,4141315.0
2017-05-01 09:30:00,12.78,12.89,12.7,12.7,2296190.0,11.7482,11.8493,11.6746,11.6746,2296190.0
2017-05-01 10:00:00,12.7,12.75,12.6,12.63,1250747.0,11.6746,11.7206,11.5827,11.6103,1250747.0
2017-05-01 10:30:00,12.63,12.66,12.58,12.59,1149844.0,11.6103,11.6379,11.5643,11.5735,1149844.0
2017-05-01 11:00:00,12.6,12.69,12.59,12.68,818126.0,11.5827,11.6654,11.5735,11.6562,818126.0
2017-05-01 11:30:00,12.69,12.7,12.62,12.65,829752.0,11.6654,11.6746,11.6011,11.6287,829752.0
2017-05-01 12:00:00,12.65,12.69,12.61,12.64,546268.0,11.6287,11.6654,11.5919,11.6195,546268.0
2017-05-01 12:30:00,12.64,12.64,12.56,12.57,887183.0,11.6195,11.6195,11.5459,11.5551,887183.0
2017-05-01 13:00:00,12.58,12.58,12.52,12.54,874014.0,11.5643,11.5643,11.5092,11.5275,874014.0
2017-05-01 13:30:00,12.54,12.63,12.51,12.63,1159806.0,11.5275,11.6103,11.5,11.6103,1159806.0
2017-05-01 14:00:00,12.63,12.66,12.6,12.65,887192.0,11.6103,11.6379,11.5827,11.6287,887192.0
2017-05-01 14:30:00,12.65,12.65,12.56,12.61,860689.0,11.6287,11.6287,11.5459,11.5919,860689.0
2017-05-01 15:00:00,12.61,12.63,12.57,12.59,734479.0,11.5919,11.6103,11.5551,11.5735,734479.0
2017-05-01 15:30:00,12.59,12.6,12.52,12.54,3090410.0,11.5735,11.5827,11.5092,11.5275,3090410.0
2017-05-02 09:30:00,12.48,12.75,12.47,12.72,2633667.0,11.4724,11.7206,11.4632,11.693,2633667.0
2017-05-02 10:00:00,12.72,12.8,12.7,12.76,1767924.0,11.693,11.7666,11.6746,11.7298,1767924.0
2017-05-02 10:30:00,12.76,12.84,12.75,12.77,942758.0,11.7298,11.8033,11.7206,11.739,942758.0
2017-05-02 11:00:00,12.77,12.81,12.75,12.8,1255123.0,11.739,11.7758,11.7206,11.7666,1255123.0
2017-05-02 11:30:00,12.79,12.81,12.71,12.73,737435.0,11.7574,11.7758,11.6838,11.7022,737435.0
2017-05-02 12:00:00,12.73,12.83,12.72,12.83,510189.0,11.7022,11.7941,11.693,11.7941,510189.0
2017-05-02 12:30:00,12.83,12.84,12.8,12.83,444871.0,11.7941,11.8033,11.7666,11.7941,444871.0
2017-05-02 13:00:00,12.83,12.85,12.79,12.83,682736.0,11.7941,11.8125,11.7574,11.7941,682736.0
2017-05-02 13:30:00,12.83,12.85,12.68,12.69,954672.0,11.7941,11.8125,11.6562,11.6654,954672.0
2017-05-02 14:00:00,12.69,12.72,12.65,12.66,925646.0,11.6654,11.693,11.6287,11.6379,925646.0
2017-05-02 14:30:00,12.66,12.67,12.57,12.61,1084103.0,11.6379,11.6471,11.5551,11.5919,1084103.0
2017-05-02 15:00:00,12.61,12.71,12.6,12.68,1514217.0,11.5919,11.6838,11.5827,11.6562,1514217.0
2017-05-02 15:30:00,12.68,12.73,12.66,12.71,1989480.0,11.6562,11.7022,11.6379,11.6838,1989480.0
2017-05-03 09:30:00,12.41,12.41,12.04,12.04,4349797.0,11.408,11.408,11.0679,11.0679,4349797.0
2017-05-03 10:00:00,12.05,12.15,12.03,12.05,3903796.0,11.0771,11.169,11.0587,11.0771,3903796.0
2017-05-03 10:30:00,12.05,12.05,11.91,11.94,4647142.0,11.0771,11.0771,10.9484,10.976,4647142.0
2017-05-03 11:00:00,11.93,12.07,11.92,11.95,2266927.0,10.9668,11.0955,10.9576,10.9852,2266927.0
2017-05-03 11:30:00,11.94,12.01,11.94,11.99,1390176.0,10.976,11.0403,10.976,11.022,1390176.0
2017-05-03 12:00:00,11.98,12.0,11.92,11.94,1248784.0,11.0128,11.0311,10.9576,10.976,1248784.0
2017-05-03 12:30:00,11.94,11.97,11.93,11.95,769662.0,10.976,11.0036,10.9668,10.9852,769662.0
2017-05-03 13:00:00,11.95,11.95,11.86,11.89,2197604.0,10.9852,10.9852,10.9025,10.93,2197604.0
2017-05-03 13:30:00,11.89,11.92,11.77,11.9,1800183.0,10.93,10.9576,10.8197,10.9392,1800183.0
2017-05-03 14:00:00,11.9,12.02,11.87,11.99,2387824.0,10.9392,11.0495,10.9116,11.022,2387824.0
2017-05-03 14:30:00,11.99,12.14,11.97,12.1,1983680.0,11.022,11.1598,11.0036,11.1231,1983680.0
2017-05-03 15:00:00,12.1,12.1,12.0,12.0,1640981.0,11.1231,11.1231,11.0311,11.0311,1640981.0
2017-05-03 15:30:00,12.01,12.06,11.95,12.02,4641912.0,11.0403,11.0863,10.9852,11.0495,4641912.0
2017-05-04 09:30:00,11.7,11.75,11.51,11.58,5312409.0,10.7554,10.8013,10.5807,10.6451,5312409.0
2017-05-04 10:00:00,11.59,11.72,11.55,11.7,1998821.0,10.6543,10.7738,10.6175,10.7554,1998821.0
2017-05-04 10:30:00,11.7,11.7,11.61,11.66,1431462.0,10.7554,10.7554,10.6726,10.7186,1431462.0
2017-05-04 11:00:00,11.65,11.66,11.53,11.54,1572143.0,10.7094,10.7186,10.5991,10.6083,1572143.0
2017-05-04 11:30:00,11.53,11.55,11.42,11.44,2620521.0,10.5991,10.6175,10.498,10.5164,2620521.0
2017-05-04 12:00:00,11.45,11.6,11.44,11.55,3119053.0,10.5256,10.6634,10.5164,10.6175,3119053.0
2017-05-04 12:30:00,11.55,11.65,11.52,11.63,1393285.0,10.6175,10.7094,10.5899,10.691,1393285.0
2017-05-04 13:00:00,11.64,11.67,11.61,11.65,1414484.0,10.7002,10.7278,10.6726,10.7094,1414484.0
2017-05-04 13:30:00,11.65,11.68,11.63,11.67,1117132.0,10.7094,10.737,10.691,10.7278,1117132.0
2017-05-04 14:00:00,11.67,11.67,11.61,11.67,1551242.0,10.7278,10.7278,10.6726,10.7278,1551242.0
2017-05-04 14:30:00,11.67,11.71,11.65,11.66,1289790.0,10.7278,10.7646,10.7094,10.7186,1289790.0
2017-05-04 15:00:00,11.66,11.7,11.65,11.68,1089190.0,10.7186,10.7554,10.7094,10.737,1089190.0
2017-05-04 15:30:00,11.68,11.73,11.63,11.69,4296580.0,10.737,10.7829,10.691,10.7462,4296580.0
2017-05-05 09:30:00,11.69,11.88,11.68,11.85,2069437.0,10.7462,10.9208,10.737,10.8933,2069437.0
2017-05-05 10:00:00,11.85,11.85,11.73,11.84,1296299.0,10.8933,10.8933,10.7829,10.8841,1296299.0
2017-05-05 10:30:00,11.84,11.93,11.81,11.91,1678644.0,10.8841,10.9668,10.8565,10.9484,1678644.0
2017-05-05 11:00:00,11.92,11.95,11.86,11.86,1391074.0,10.9576,10.9852,10.9025,10.9025,1391074.0
2017-05-05 11:30:00,11.86,11.93,11.85,11.9,1112615.0,10.9025,10.9668,10.8933,10.9392,1112615.0
2017-05-05 12:00:00,11.9,11.9,11.78,11.79,656917.0,10.9392,10.9392,10.8289,10.8381,656917.0
2017-05-05 12:30:00,11.79,11.83,11.78,11.82,658353.0,10.8381,10.8749,10.8289,10.8657,658353.0
2017-05-05 13:00:00,11.83,11.9,11.8,11.87,1211152.0,10.8749,10.9392,10.8473,10.9116,1211152.0
2017-05-05 13:30:00,11.87,11.9,11.85,11.88,928809.0,10.9116,10.9392,10.8933,10.9208,928809.0
2017-05-05 14:00:00,11.88,11.89,11.81,11.83,700291.0,10.9208,10.93,10.8565,10.8749,700291.0
2017-05-05 14:30:00,11.84,11.85,11.8,11.84,745942.0,10.8841,10.8933,10.8473,10.8841,745942.0
2017-05-05 15:00:00,11.84,11.85,11.79,11.79,974587.0,10.8841,10.8933,10.8381,10.8381,974587.0
2017-05-05 15:30:00,11.79,11.82,11.75,11.8,3065384.0,10.8381,10.8657,10.8013,10.8473,3065384.0
2017-05-08 09:30:00,11.69,11.71,11.56,11.65,1900905.0,10.7462,10.7646,10.6267,10.7094,1900905.0
2017-05-08 10:00:00,11.65,11.74,11.62,11.63,1473845.0,10.7094,10.7921,10.6818,10.691,1473845.0
2017-05-08 10:30:00,11.63,11.7,11.62,11.64,824158.0,10.691,10.7554,10.6818,10.7002,824158.0
2017-05-08 11:00:00,11.64,11.67,11.55,11.55,1152366.0,10.7002,10.7278,10.6175,10.6175,1152366.0
2017-05-08 11:30:00,11.55,11.63,11.55,11.59,695782.0,10.6175,10.691,10.6175,10.6543,695782.0
2017-05-08 12:00:00,11.59,11.63,11.57,11.62,605296.0,10.6543,10.691,10.6359,10.6818,605296.0
2017-05-08 12:30:00,11.62,11.69,11.61,11.68,538179.0,10.6818,10.7462,10.6726,10.737,538179.0
2017-05-08 13:00:00,11.68,11.72,11.66,11.71,513162.0,10.737,10.7738,10.7186,10.7646,513162.0
2017-05-08 13:30:00,11.71,11.72,11.62,11.65,2205001.0,10.7646,10.7738,10.6818,10.7094,2205001.0
2017-05-08 14:00:00,11.65,11.66,11.61,11.63,795044.0,10.7094,10.7186,10.6726,10.691,795044.0
2017-05-08 14:30:00,11.63,11.72,11.63,11.69,1782433.0,10.691,10.7738,10.691,10.7462,1782433.0
2017-05-08 15:00:00,11.7,11.7,11.62,11.65,839351.0,10.7554,10.7554,10.6818,10.7094,839351.0
2017-05-08 15:30:00,11.64,11.68,11.63,11.66,2160665.0,10.7002,10.737,10.691,10.7186,2160665.0
2017-05-09 09:30:00,11.78,11.99,11.75,11.89,2682423.0,10.8289,11.022,10.8013,10.93,2682423.0
2017-05-09 10:00:00,11.89,11.91,11.8,11.83,1389613.0,10.93,10.9484,10.8473,10.8749,1389613.0
2017-05-09 10:30:00,11.83,11.84,11.74,11.84,1174193.0,10.8749,10.8841,10.7921,10.8841,1174193.0
2017-05-09 11:00:00,11.84,11.84,11.7,11.71,899022.0,10.8841,10.8841,10.7554,10.7646,899022.0
2017-05-09 11:30:00,11.7,11.79,11.7,11.79,802795.0,10.7554,10.8381,10.7554,10.8381,802795.0
2017-05-09 12:00:00,11.79,11.8,11.72,11.78,769941.0,10.8381,10.8473,10.7738,10.8289,769941.0
2017-05-09 12:30:00,11.78,11.85,11.77,11.8,1407156.0,10.8289,10.8933,10.8197,10.8473,1407156.0
2017-05-09 13:00:00,11.8,11.82,11.75,11.77,516921.0,10.8473,10.8657,10.8013,10.8197,516921.0
2017-05-09 13:30:00,11.77,11.82,11.76,11.79,607351.0,10.8197,10.8657,10.8105,10.8381,607351.0
2017-05-09 14:00:00,11.79,11.79,11.67,11.7,1015669.0,10.8381,10.8381,10.7278,10.7554,1015669.0
2017-05-09 14:30:00,11.7,11.72,11.65,11.65,1779508.0,10.7554,10.7738,10.7094,10.7094,1779508.0
2017-05-09 15:00:00,11.66,11.71,11.65,11.67,1071754.0,10.7186,10.7646,10.7094,10.7278,1071754.0
2017-05-09 15:30:00,11.68,11.68,11.62,11.64,3179778.0,10.737,10.737,10.6818,10.7002,3179778.0
2017-05-10 09:30:00,11.75,11.79,11.55,11.66,2754592.0,10.8013,10.8381,10.6175,10.7186,2754592.0
2017-05-10 10:00:00,11.66,11.72,11.65,11.67,1340163.0,10.7186,10.7738,10.7094,10.7278,1340163.0
2017-05-10 10:30:00,11.68,11.8,11.67,11.74,1997252.0,10.737,10.8473,10.7278,10.7921,1997252.0
2017-05-10 11:00:00,11.73,11.76,11.68,11.7,960546.0,10.7829,10.8105,10.737,10.7554,960546.0
2017-05-10 11:30:00,11.7,11.8,11.69,11.79,1366171.0,10.7554,10.8473,10.7462,10.8381,1366171.0
2017-05-10 12:00:00,11.79,11.79,11.7,11.71,1584436.0,10.8381,10.8381,10.7554,10.7646,1584436.0
2017-05-10 12:30:00,11.72,11.73,11.69,11.71,959000.0,10.7738,10.7829,10.7462,10.7646,959000.0
2017-05-10 13:00:00,11.71,11.72,11.66,11.68,788050.0,10.7646,10.7738,10.7186,10.737,788050.0
2017-05-10 13:30:00,11.68,11.69,11.66,11.67,669173.0,10.737,10.7462,10.7186,10.7278,669173.0
2017-05-10 14:00:00,11.67,11.76,11.66,11.74,954067.0,10.7278,10.8105,10.7186,10.7921,954067.0
2017-05-10 14:30:00,11.74,11.78,11.73,11.75,818407.0,10.7921,10.8289,10.7829,10.8013,818407.0
2017-05-10 15:00:00,11.75,11.77,11.72,11.76,578366.0,10.8013,10.8197,10.7738,10.8105,578366.0
2017-05-10 15:30:00,11.76,11.78,11.69,11.72,3601259.0,10.8105,10.8289,10.7462,10.7738,3601259.0
2017-05-11 09:30:00,11.86,11.88,11.71,11.85,1995642.0,10.9025,10.9208,10.7646,10.8933,1995642.0
2017-05-11 10:00:00,11.85,11.86,11.71,11.75,1587080.0,10.8933,10.9025,10.7646,10.8013,1587080.0
2017-05-11 10:30:00,11.75,11.82,11.72,11.8,1129295.0,10.8013,10.8657,10.7738,10.8473,1129295.0
2017-05-11 11:00:00,11.81,11.83,11.78,11.81,857882.0,10.8565,10.8749,10.8289,10.8565,857882.0
2017-05-11 11:30:00,11.8,11.81,11.77,11.78,479237.0,10.8473,10.8565,10.8197,10.8289,479237.0
2017-05-11 12:00:00,11.78,11.79,11.75,11.76,353617.0,10.8289,10.8381,10.8013,10.8105,353617.0
2017-05-11 12:30:00,11.76,11.76,11.71,11.72,455345.0,10.8105,10.8105,10.7646,10.7738,455345.0
2017-05-11 13:00:00,11.71,11.76,11.69,11.72,620494.0,10.7646,10.8105,10.7462,10.7738,620494.0
2017-05-11 13:30:00,11.71,11.74,11.67,11.74,593249.0,10.7646,10.7921,10.7278,10.7921,593249.0
2017-05-11 14:00:00,11.74,11.76,11.69,11.7,889679.0,10.7921,10.8105,10.7462,10.7554,889679.0
2017-05-11 14:30:00,11.7,11.71,11.67,11.69,503575.0,10.7554,10.7646,10.7278,10.7462,503575.0
2017-05-11 15:00:00,11.7,11.71,11.66,11.67,909245.0,10.7554,10.7646,10.7186,10.7278,909245.0
2017-05-11 15:30:00,11.67,11.68,11.62,11.68,2322298.0,10.7278,10.737,10.6818,10.737,2322298.0
2017-05-12 09:30:00,11.63,11.78,11.61,11.69,1987967.0,10.691,10.8289,10.6726,10.7462,1987967.0
2017-05-12 10:00:00,11.69,11.7,11.58,11.59,1200009.0,10.7462,10.7554,10.6451,10.6543,1200009.0
2017-05-12 10:30:00,11.58,11.61,11.52,11.54,1246204.0,10.6451,10.6726,10.5899,10.6083,1246204.0
2017-05-12 11:00:00,11.54,11.57,11.51,11.57,784858.0,10.6083,10.6359,10.5807,10.6359,784858.0
2017-05-12 11:30:00,11.57,11.62,11.55,11.57,582119.0,10.6359,10.6818,10.6175,10.6359,582119.0
2017-05-12 12:00:00,11.57,11.6,11.53,11.58,756017.0,10.6359,10.6634,10.5991,10.6451,756017.0
2017-05-12 12:30:00,11.58,11.59,11.53,11.54,493344.0,10.6451,10.6543,10.5991,10.6083,493344.0
2017-05-12 13:00:00,11.54,11.62,11.53,11.62,656524.0,10.6083,10.6818,10.5991,10.6818,656524.0
2017-05-12 13:30:00,11.62,11.64,11.58,11.59,608525.0,10.6818,10.7002,10.6451,10.6543,608525.0
2017-05-12 14:00:00,11.59,11.6,11.53,11.55,581101.0,10.6543,10.6634,10.5991,10.6175,581101.0
2017-05-12 14:30:00,11.55,11.56,11.51,11.52,1015711.0,10.6175,10.6267,10.5807,10.5899,1015711.0
2017-05-12 15:00:00,11.52,11.55,11.49,11.54,1083136.0,10.5899,10.6175,10.5623,10.6083,1083136.0
2017-05-12 15:30:00,11.54,11.56,11.49,11.5,2967221.0,10.6083,10.6267,10.5623,10.5715,2967221.0
2017-05-15 09:30:00,11.73,11.83,11.68,11.79,2511545.0,10.7829,10.8749,10.737,10.8381,2511545.0
2017-05-15 10:00:00,11.79,11.85,11.73,11.82,1671817.0,10.8381,10.8933,10.7829,10.8657,1671817.0
2017-05-15 10:30:00,11.82,11.84,11.75,11.82,798609.0,10.8657,10.8841,10.8013,10.8657,798609.0
2017-05-15 11:00:00,11.82,11.84,11.78,11.8,972133.0,10.8657,10.8841,10.8289,10.8473,972133.0
2017-05-15 11:30:00,11.8,11.87,11.78,11.86,988094.0,10.8473,10.9116,10.8289,10.9025,988094.0
2017-05-15 12:00:00,11.86,11.87,11.81,11.82,584501.0,10.9025,10.9116,10.8565,10.8657,584501.0
2017-05-15 12:30:00,11.83,11.85,11.79,11.81,851970.0,10.8749,10.8933,10.8381,10.8565,851970.0
2017-05-15 13:00:00,11.82,11.82,11.79,11.8,365240.0,10.8657,10.8657,10.8381,10.8473,365240.0
2017-05-15 13:30:00,11.8,11.82,11.75,11.76,775655.0,10.8473,10.8657,10.8013,10.8105,775655.0
2017-05-15 14:00:00,11.76,11.77,11.71,11.72,796969.0,10.8105,10.8197,10.7646,10.7738,796969.0
2017-05-15 14:30:00,11.72,11.73,11.67,11.69,831699.0,10.7738,10.7829,10.7278,10.7462,831699.0
2017-05-15 15:00:00,11.7,11.76,11.69,11.75,764202.0,10.7554,10.8105,10.7462,10.8013,764202.0
2017-05-15 15:30:00,11.75,11.79,11.74,11.75,2861663.0,10.8013,10.8381,10.7921,10.8013,2861663.0
2017-05-16 09:30:00,11.86,11.86,11.74,11.78,2739118.0,10.9025,10.9025,10.7921,10.8289,2739118.0
2017-05-16 10:00:00,11.79,11.81,11.74,11.76,737189.0,10.8381,10.8565,10.7921,10.8105,737189.0
2017-05-16 10:30:00,11.76,11.79,11.69,11.77,791857.0,10.8105,10.8381,10.7462,10.8197,791857.0
2017-05-16 11:00:00,11.77,11.81,11.76,11.8,774669.0,10.8197,10.8565,10.8105,10.8473,774669.0
2017-05-16 11:30:00,11.8,11.82,11.76,11.77,661716.0,10.8473,10.8657,10.8105,10.8197,661716.0
2017-05-16 12:00:00,11.78,11.82,11.77,11.79,678464.0,10.8289,10.8657,10.8197,10.8381,678464.0
2017-05-16 12:30:00,11.79,11.84,11.78,11.8,1517321.0,10.8381,10.8841,10.8289,10.8473,1517321.0
2017-05-16 13:00:00,11.8,11.82,11.78,11.8,1229166.0,10.8473,10.8657,10.8289,10.8473,1229166.0
2017-05-16 13:30:00,11.81,11.81,11.78,11.79,617150.0,10.8565,10.8565,10.8289,10.8381,617150.0
2017-05-16 14:00:00,11.79,11.81,11.75,11.77,655710.0,10.8381,10.8565,10.8013,10.8197,655710.0
2017-05-16 14:30:00,11.77,11.81,11.76,11.77,757355.0,10.8197,10.8565,10.8105,10.8197,757355.0
2017-05-16 15:00:00,11.77,11.81,11.76,11.8,1023349.0,10.8197,10.8565,10.8105,10.8473,1023349.0
2017-05-16 15:30:00,11.79,11.82,11.75,11.76,4556535.0,10.8381,10.8657,10.8013,10.8105,4556535.0
2017-05-17 09:30:00,11.65,11.71,11.49,11.5,2293510.0,10.7094,10.7646,10.5623,10.5715,2293510.0
2017-05-17 10:00:00,11.5,11.6,11.49,11.51,1342734.0,10.5715,10.6634,10.5623,10.5807,1342734.0
2017-05-17 10:30:00,11.5,11.55,11.43,11.46,1341432.0,10.5715,10.6175,10.5072,10.5347,1341432.0
2017-05-17 11:00:00,11.46,11.57,11.45,11.53,1195467.0,10.5347,10.6359,10.5256,10.5991,1195467.0
2017-05-17 11:30:00,11.53,11.56,11.5,11.54,784236.0,10.5991,10.6267,10.5715,10.6083,784236.0
2017-05-17 12:00:00,11.54,11.58,11.53,11.55,590797.0,10.6083,10.6451,10.5991,10.6175,590797.0
2017-05-17 12:30:00,11.55,11.58,11.54,11.57,301581.0,10.6175,10.6451,10.6083,10.6359,301581.0
2017-05-17 13:00:00,11.58,11.58,11.51,11.52,548045.0,10.6451,10.6451,10.5807,10.5899,548045.0
2017-05-17 13:30:00,11.52,11.53,11.49,11.51,783619.0,10.5899,10.5991,10.5623,10.5807,783619.0
2017-05-17 14:00:00,11.5,11.54,11.45,11.46,814761.0,10.5715,10.6083,10.5256,10.5347,814761.0
2017-05-17 14:30:00,11.46,11.48,11.35,11.41,1029465.0,10.5347,10.5531,10.4336,10.4888,1029465.0
2017-05-17 15:00:00,11.41,11.5,11.4,11.49,934597.0,10.4888,10.5715,10.4796,10.5623,934597.0
2017-05-17 15:30:00,11.49,11.52,11.42,11.43,2163728.0,10.5623,10.5899,10.498,10.5072,2163728.0
2017-05-18 09:30:00,11.31,11.37,11.06,11.1,3575596.0,10.3969,10.452,10.167,10.2038,3575596.0
2017-05-18 10:00:00,11.1,11.31,11.09,11.3,1818973.0,10.2038,10.3969,10.1946,10.3877,1818973.0
2017-05-18 10:30:00,11.3,11.34,11.27,11.33,1372839.0,10.3877,10.4244,10.3601,10.4152,1372839.0
2017-05-18 11:00:00,11.33,11.45,11.29,11.4,1040634.0,10.4152,10.5256,10.3785,10.4796,1040634.0
2017-05-18 11:30:00,11.39,11.41,11.33,11.35,805610.0,10.4704,10.4888,10.4152,10.4336,805610.0
2017-05-18 12:00:00,11.35,11.41,11.34,11.36,700252.0,10.4336,10.4888,10.4244,10.4428,700252.0
2017-05-18 12:30:00,11.36,11.37,11.28,11.29,783565.0,10.4428,10.452,10.3693,10.3785,783565.0
2017-05-18 13:00:00,11.3,11.3,11.26,11.26,694302.0,10.3877,10.3877,10.3509,10.3509,694302.0
2017-05-18 13:30:00,11.27,11.29,11.23,11.25,698417.0,10.3601,10.3785,10.3233,10.3417,698417.0
2017-05-18 14:00:00,11.25,11.34,11.25,11.3,1522890.0,10.3417,10.4244,10.3417,10.3877,1522890.0
2017-05-18 14:30:00,11.3,11.35,11.28,11.3,641745.0,10.3877,10.4336,10.3693,10.3877,641745.0
2017-05-18 15:00:00,11.29,11.33,11.29,11.33,1138073.0,10.3785,10.4152,10.3785,10.4152,1138073.0
2017-05-18 15:30:00,11.33,11.34,11.28,11.29,2409256.0,10.4152,10.4244,10.3693,10.3785,2409256.0
2017-05-19 09:30:00,11.4,11.55,11.38,11.51,2801535.0,10.4796,10.6175,10.4612,10.5807,2801535.0
2017-05-19 10:00:00,11.51,11.73,11.5,11.71,3357015.0,10.5807,10.7829,10.5715,10.7646,3357015.0
2017-05-19 10:30:00,11.7,11.74,11.67,11.69,3059162.0,10.7554,10.7921,10.7278,10.7462,3059162.0
2017-05-19 11:00:00,11.69,11.72,11.64,11.68,1449381.0,10.7462,10.7738,10.7002,10.737,1449381.0
2017-05-19 11:30:00,11.68,11.77,11.64,11.74,2297408.0,10.737,10.8197,10.7002,10.7921,2297408.0
2017-05-19 12:00:00,11.74,11.79,11.74,11.76,1983977.0,10.7921,10.8381,10.7921,10.8105,1983977.0
2017-05-19 12:30:00,11.76,11.78,11.73,11.76,827009.0,10.8105,10.8289,10.7829,10.8105,827009.0
2017-05-19 13:00:00,11.76,11.77,11.7,11.72,966806.0,10.8105,10.8197,10.7554,10.7738,966806.0
2017-05-19 13:30:00,11.73,11.77,11.69,11.74,1637839.0,10.7829,10.8197,10.7462,10.7921,1637839.0
2017-05-19 14:00:00,11.74,11.76,11.7,11.72,1277607.0,10.7921,10.8105,10.7554,10.7738,1277607.0
2017-05-19 14:30:00,11.72,11.85,11.72,11.83,2064408.0,10.7738,10.8933,10.7738,10.8749,2064408.0
2017-05-19 15:00:00,11.83,11.84,11.71,11.72,2326461.0,10.8749,10.8841,10.7646,10.7738,2326461.0
2017-05-19 15:30:00,11.72,11.74,11.64,11.73,3958062.0,10.7738,10.7921,10.7002,10.7829,3958062.0
2017-05-22 09:30:00,11.74,11.8,11.6,11.65,1764237.0,10.7921,10.8473,10.6634,10.7094,1764237.0
2017-05-22 10:00:00,11.65,11.73,11.64,11.7,829141.0,10.7094,10.7829,10.7002,10.7554,829141.0
2017-05-22 10:30:00,11.71,11.72,11.64,11.68,1123253.0,10.7646,10.7738,10.7002,10.737,1123253.0
2017-05-22 11:00:00,11.68,11.7,11.64,11.65,450863.0,10.737,10.7554,10.7002,10.7094,450863.0
2017-05-22 11:30:00,11.66,11.68,11.64,11.67,373372.0,10.7186,10.737,10.7002,10.7278,373372.0
2017-05-22 12:00:00,11.68,11.71,11.66,11.69,557523.0,10.737,10.7646,10.7186,10.7462,557523.0
2017-05-22 12:30:00,11.69,11.7,11.66,11.68,301756.0,10.7462,10.7554,10.7186,10.737,301756.0
2017-05-22 13:00:00,11.68,11.7,11.67,11.68,393380.0,10.737,10.7554,10.7278,10.737,393380.0
2017-05-22 13:30:00,11.69,11.72,11.68,11.7,1640233.0,10.7462,10.7738,10.737,10.7554,1640233.0
2017-05-22 14:00:00,11.7,11.72,11.67,11.7,930052.0,10.7554,10.7738,10.7278,10.7554,930052.0
2017-05-22 14:30:00,11.7,11.89,11.69,11.81,3626443.0,10.7554,10.93,10.7462,10.8565,3626443.0
2017-05-22 15:00:00,11.8,11.85,11.79,11.8,788279.0,10.8473,10.8933,10.8381,10.8473,788279.0
2017-05-22 15:30:00,11.8,11.83,11.8,11.83,1754638.0,10.8473,10.8749,10.8473,10.8749,1754638.0
2017-05-23 09:30:00,11.83,11.98,11.74,11.88,2185406.0,10.8749,11.0128,10.7921,10.9208,2185406.0
2017-05-23 10:00:00,11.88,11.89,11.73,11.79,1179653.0,10.9208,10.93,10.7829,10.8381,1179653.0
2017-05-23 10:30:00,11.79,11.89,11.79,11.88,841011.0,10.8381,10.93,10.8381,10.9208,841011.0
2017-05-23 11:00:00,11.88,11.96,11.86,11.92,835467.0,10.9208,10.9944,10.9025,10.9576,835467.0
2017-05-23 11:30:00,11.91,11.94,11.87,11.93,879636.0,10.9484,10.976,10.9116,10.9668,879636.0
2017-05-23 12:00:00,11.93,11.94,11.85,11.85,622252.0,10.9668,10.976,10.8933,10.8933,622252.0
2017-05-23 12:30:00,11.85,11.86,11.8,11.84,461246.0,10.8933,10.9025,10.8473,10.8841,461246.0
2017-05-23 13:00:00,11.84,11.88,11.82,11.84,476534.0,10.8841,10.9208,10.8657,10.8841,476534.0
2017-05-23 13:30:00,11.84,11.87,11.8,11.81,446482.0,10.8841,10.9116,10.8473,10.8565,446482.0
2017-05-23 14:00:00,11.8,11.87,11.8,11.87,500775.0,10.8473,10.9116,10.8473,10.9116,500775.0
2017-05-23 14:30:00,11.87,11.9,11.84,11.9,545336.0,10.9116,10.9392,10.8841,10.9392,545336.0
2017-05-23 15:00:00,11.9,11.93,11.89,11.89,611422.0,10.9392,10.9668,10.93,10.93,611422.0
2017-05-23 15:30:00,11.89,11.91,11.88,11.89,1355227.0,10.93,10.9484,10.9208,10.93,1355227.0
2017-05-24 09:30:00,11.95,12.06,11.87,11.98,2417614.0,10.9852,11.0863,10.9116,11.0128,2417614.0
2017-05-24 10:00:00,11.99,12.02,11.94,11.96,847597.0,11.022,11.0495,10.976,10.9944,847597.0
2017-05-24 10:30:00,11.96,12.04,11.91,11.93,1097551.0,10.9944,11.0679,10.9484,10.9668,1097551.0
2017-05-24 11:00:00,11.94,11.94,11.85,11.87,763466.0,10.976,10.976,10.8933,10.9116,763466.0
2017-05-24 11:30:00,11.88,11.89,11.81,11.87,1051871.0,10.9208,10.93,10.8565,10.9116,1051871.0
2017-05-24 12:00:00,11.86,11.88,11.82,11.88,485365.0,10.9025,10.9208,10.8657,10.9208,485365.0
2017-05-24 12:30:00,11.87,11.89,11.82,11.82,300993.0,10.9116,10.93,10.8657,10.8657,300993.0
2017-05-24 13:00:00,11.82,11.84,11.78,11.83,509400.0,10.8657,10.8841,10.8289,10.8749,509400.0
2017-05-24 13:30:00,11.83,11.87,11.82,11.86,399652.0,10.8749,10.9116,10.8657,10.9025,399652.0
2017-05-24 14:00:00,11.86,11.93,11.85,11.89,689606.0,10.9025,10.9668,10.8933,10.93,689606.0
2017-05-24 14:30:00,11.89,11.9,11.84,11.86,551280.0,10.93,10.9392,10.8841,10.9025,551280.0
2017-05-24 15:00:00,11.86,11.91,11.84,11.9,667725.0,10.9025,10.9484,10.8841,10.9392,667725.0
2017-05-24 15:30:00,11.9,11.92,11.85,11.9,1501190.0,10.9392,10.9576,10.8933,10.9392,1501190.0
2017-05-25 09:30:00,12.0,12.25,11.93,12.2,3094597.0,11.0311,11.261,10.9668,11.215,3094597.0
2017-05-25 10:00:00,12.2,12.21,11.99,12.03,2086759.0,11.215,11.2242,11.022,11.0587,2086759.0
2017-05-25 10:30:00,12.04,12.06,11.94,11.95,707929.0,11.0679,11.0863,10.976,10.9852,707929.0
2017-05-25 11:00:00,11.95,12.0,11.84,11.92,946298.0,10.9852,11.0311,10.8841,10.9576,946298.0
2017-05-25 11:30:00,11.92,11.93,11.8,11.82,820337.0,10.9576,10.9668,10.8473,10.8657,820337.0
2017-05-25 12:00:00,11.82,11.87,11.77,11.79,769063.0,10.8657,10.9116,10.8197,10.8381,769063.0
2017-05-25 12:30:00,11.79,11.82,11.67,11.68,1077877.0,10.8381,10.8657,10.7278,10.737,1077877.0
2017-05-25 13:00:00,11.69,11.71,11.66,11.68,880211.0,10.7462,10.7646,10.7186,10.737,880211.0
2017-05-25 13:30:00,11.68,11.69,11.65,11.69,768060.0,10.737,10.7462,10.7094,10.7462,768060.0
2017-05-25 14:00:00,11.69,11.71,11.62,11.66,1114626.0,10.7462,10.7646,10.6818,10.7186,1114626.0
2017-05-25 14:30:00,11.66,11.69,11.63,11.67,1697809.0,10.7186,10.7462,10.691,10.7278,1697809.0
2017-05-25 15:00:00,11.68,11.74,11.67,11.74,1030114.0,10.737,10.7921,10.7278,10.7921,1030114.0
2017-05-25 15:30:00,11.73,11.74,11.64,11.7,2504061.0,10.7829,10.7921,10.7002,10.7554,2504061.0
2017-05-26 09:30:00,11.68,11.72,11.52,11.67,1673669.0,10.737,10.7738,10.5899,10.7278,1673669.0
2017-05-26 10:00:00,11.67,11.71,11.6,11.7,925865.0,10.7278,10.7646,10.6634,10.7554,925865.0
2017-05-26 10:30:00,11.71,11.73,11.62,11.64,590481.0,10.7646,10.7829,10.6818,10.7002,590481.0
2017-05-26 11:00:00,11.64,11.69,11.63,11.67,384515.0,10.7002,10.7462,10.691,10.7278,384515.0
2017-05-26 11:30:00,11.67,11.68,11.61,11.63,436270.0,10.7278,10.737,10.6726,10.691,436270.0
2017-05-26 12:00:00,11.64,11.68,11.63,11.66,262123.0,10.7002,10.737,10.691,10.7186,262123.0
2017-05-26 12:30:00,11.66,11.69,11.65,11.67,301023.0,10.7186,10.7462,10.7094,10.7278,301023.0
2017-05-26 13:00:00,11.67,11.69,11.61,11.63,382990.0,10.7278,10.7462,10.6726,10.691,382990.0
2017-05-26 13:30:00,11.63,11.66,11.62,11.62,236590.0,10.691,10.7186,10.6818,10.6818,236590.0
2017-05-26 14:00:00,11.62,11.71,11.61,11.71,784792.0,10.6818,10.7646,10.6726,10.7646,784792.0
2017-05-26 14:30:00,11.7,11.71,11.67,11.7,378686.0,10.7554,10.7646,10.7278,10.7554,378686.0
2017-05-26 15:00:00,11.69,11.7,11.67,11.69,345731.0,10.7462,10.7554,10.7278,10.7462,345731.0
2017-05-26 15:30:00,11.68,11.71,11.67,11.67,989881.0,10.737,10.7646,10.7278,10.7278,989881.0
2017-05-30 09:30:00,11.76,11.76,11.57,11.66,1426383.0,10.8105,10.8105,10.6359,10.7186,1426383.0
2017-05-30 10:00:00,11.65,11.68,11.57,11.64,675350.0,10.7094,10.737,10.6359,10.7002,675350.0
2017-05-30 10:30:00,11.64,11.76,11.64,11.72,749487.0,10.7002,10.8105,10.7002,10.7738,749487.0
2017-05-30 11:00:00,11.73,11.77,11.69,11.71,587159.0,10.7829,10.8197,10.7462,10.7646,587159.0
2017-05-30 11:30:00,11.71,11.73,11.7,11.72,322050.0,10.7646,10.7829,10.7554,10.7738,322050.0
2017-05-30 12:00:00,11.73,11.74,11.68,11.73,600129.0,10.7829,10.7921,10.737,10.7829,600129.0
2017-05-30 12:30:00,11.73,11.77,11.72,11.76,309811.0,10.7829,10.8197,10.7738,10.8105,309811.0
2017-05-30 13:00:00,11.76,11.77,11.73,11.77,213431.0,10.8105,10.8197,10.7829,10.8197,213431.0
2017-05-30 13:30:00,11.77,11.79,11.75,11.76,565973.0,10.8197,10.8381,10.8013,10.8105,565973.0
2017-05-30 14:00:00,11.75,11.79,11.75,11.79,579403.0,10.8013,10.8381,10.8013,10.8381,579403.0
2017-05-30 14:30:00,11.78,11.82,11.77,11.78,797541.0,10.8289,10.8657,10.8197,10.8289,797541.0
2017-05-30 15:00:00,11.78,11.78,11.71,11.73,712549.0,10.8289,10.8289,10.7646,10.7829,712549.0
2017-05-30 15:30:00,11.73,11.73,11.67,11.67,1394526.0,10.7829,10.7829,10.7278,10.7278,1394526.0
2017-05-31 09:30:00,11.53,11.55,11.27,11.29,2484590.0,10.5991,10.6175,10.3601,10.3785,2484590.0
2017-05-31 10:00:00,11.29,11.33,11.23,11.29,1520621.0,10.3785,10.4152,10.3233,10.3785,1520621.0
2017-05-31 10:30:00,11.29,11.31,11.2,11.29,1467816.0,10.3785,10.3969,10.2957,10.3785,1467816.0
2017-05-31 11:00:00,11.29,11.31,11.22,11.24,1053349.0,10.3785,10.3969,10.3141,10.3325,1053349.0
2017-05-31 11:30:00,11.24,11.27,11.18,11.27,1302114.0,10.3325,10.3601,10.2774,10.3601,1302114.0
2017-05-31 12:00:00,11.27,11.41,11.25,11.34,2434091.0,10.3601,10.4888,10.3417,10.4244,2434091.0
2017-05-31 12:30:00,11.34,11.4,11.33,11.36,627800.0,10.4244,10.4796,10.4152,10.4428,627800.0
2017-05-31 13:00:00,11.36,11.38,11.33,11.35,656923.0,10.4428,10.4612,10.4152,10.4336,656923.0
2017-05-31 13:30:00,11.35,11.44,11.34,11.43,1159009.0,10.4336,10.5164,10.4244,10.5072,1159009.0
2017-05-31 14:00:00,11.43,11.47,11.38,11.46,844137.0,10.5072,10.5439,10.4612,10.5347,844137.0
2017-05-31 14:30:00,11.46,11.5,11.44,11.46,809597.0,10.5347,10.5715,10.5164,10.5347,809597.0
2017-05-31 15:00:00,11.46,11.56,11.45,11.54,1084084.0,10.5347,10.6267,10.5256,10.6083,1084084.0
2017-05-31 15:30:00,11.54,11.54,11.46,11.49,3629325.0,10.6083,10.6083,10.5347,10.5623,3629325.0
2017-06-01 09:30:00,11.47,11.62,11.37,11.55,1827529.0,10.5439,10.6818,10.452,10.6175,1827529.0
2017-06-01 10:00:00,11.56,11.62,11.53,11.61,967600.0,10.6267,10.6818,10.5991,10.6726,967600.0
2017-06-01 10:30:00,11.61,11.61,11.48,11.56,759578.0,10.6726,10.6726,10.5531,10.6267,759578.0
2017-06-01 11:00:00,11.56,11.59,11.42,11.43,1757382.0,10.6267,10.6543,10.498,10.5072,1757382.0
2017-06-01 11:30:00,11.43,11.46,11.39,11.41,1985300.0,10.5072,10.5347,10.4704,10.4888,1985300.0
2017-06-01 12:00:00,11.41,11.55,11.4,11.54,2285330.0,10.4888,10.6175,10.4796,10.6083,2285330.0
2017-06-01 12:30:00,11.54,11.57,11.52,11.53,1117884.0,10.6083,10.6359,10.5899,10.5991,1117884.0
2017-06-01 13:00:00,11.52,11.58,11.52,11.57,750787.0,10.5899,10.6451,10.5899,10.6359,750787.0
2017-06-01 13:30:00,11.57,11.58,11.54,11.55,518360.0,10.6359,10.6451,10.6083,10.6175,518360.0
2017-06-01 14:00:00,11.55,11.56,11.51,11.53,632213.0,10.6175,10.6267,10.5807,10.5991,632213.0
2017-06-01 14:30:00,11.53,11.56,11.5,11.54,677939.0,10.5991,10.6267,10.5715,10.6083,677939.0
2017-06-01 15:00:00,11.54,11.54,11.47,11.48,694466.0,10.6083,10.6083,10.5439,10.5531,694466.0
2017-06-01 15:30:00,11.48,11.49,11.44,11.46,2376282.0,10.5531,10.5623,10.5164,10.5347,2376282.0
2017-06-02 09:30:00,11.3,11.32,11.08,11.12,3041233.0,10.3877,10.406,10.1854,10.2222,3041233.0
2017-06-02 10:00:00,11.12,11.21,11.05,11.15,2890478.0,10.2222,10.3049,10.1578,10.2498,2890478.0
2017-06-02 10:30:00,11.16,11.23,11.14,11.22,1549339.0,10.259,10.3233,10.2406,10.3141,1549339.0
2017-06-02 11:00:00,11.22,11.29,11.21,11.29,937623.0,10.3141,10.3785,10.3049,10.3785,937623.0
2017-06-02 11:30:00,11.29,11.36,11.29,11.36,928615.0,10.3785,10.4428,10.3785,10.4428,928615.0
2017-06-02 12:00:00,11.36,11.41,11.35,11.41,994803.0,10.4428,10.4888,10.4336,10.4888,994803.0
2017-06-02 12:30:00,11.41,11.41,11.35,11.36,456559.0,10.4888,10.4888,10.4336,10.4428,456559.0
2017-06-02 13:00:00,11.36,11.37,11.33,11.34,491979.0,10.4428,10.452,10.4152,10.4244,491979.0
2017-06-02 13:30:00,11.35,11.38,11.31,11.32,536078.0,10.4336,10.4612,10.3969,10.406,536078.0
2017-06-02 14:00:00,11.32,11.32,11.27,11.28,572078.0,10.406,10.406,10.3601,10.3693,572078.0
2017-06-02 14:30:00,11.28,11.34,11.27,11.32,750893.0,10.3693,10.4244,10.3601,10.406,750893.0
2017-06-02 15:00:00,11.32,11.34,11.25,11.28,704876.0,10.406,10.4244,10.3417,10.3693,704876.0
2017-06-02 15:30:00,11.28,11.33,11.27,11.29,2113225.0,10.3693,10.4152,10.3601,10.3785,2113225.0
2017-06-05 09:30:00,11.2,11.41,11.19,11.4,2011584.0,10.2957,10.4888,10.2865,10.4796,2011584.0
2017-06-05 10:00:00,11.4,11.45,11.35,11.41,828365.0,10.4796,10.5256,10.4336,10.4888,828365.0
2017-06-05 10:30:00,11.41,11.44,11.38,11.39,854293.0,10.4888,10.5164,10.4612,10.4704,854293.0
2017-06-05 11:00:00,11.39,11.4,11.29,11.33,774358.0,10.4704,10.4796,10.3785,10.4152,774358.0
2017-06-05 11:30:00,11.33,11.36,11.27,11.35,950454.0,10.4152,10.4428,10.3601,10.4336,950454.0
2017-06-05 12:00:00,11.35,11.43,11.34,11.43,672036.0,10.4336,10.5072,10.4244,10.5072,672036.0
2017-06-05 12:30:00,11.43,11.47,11.42,11.45,925372.0,10.5072,10.5439,10.498,10.5256,925372.0
2017-06-05 13:00:00,11.45,11.51,11.45,11.47,503451.0,10.5256,10.5807,10.5256,10.5439,503451.0
2017-06-05 13:30:00,11.47,11.48,11.43,11.48,558187.0,10.5439,10.5531,10.5072,10.5531,558187.0
2017-06-05 14:00:00,11.48,11.5,11.42,11.44,630225.0,10.5531,10.5715,10.498,10.5164,630225.0
2017-06-05 14:30:00,11.45,11.46,11.43,11.43,517773.0,10.5256,10.5347,10.5072,10.5072,517773.0
2017-06-05 15:00:00,11.44,11.47,11.43,11.46,650245.0,10.5164,10.5439,10.5072,10.5347,650245.0
2017-06-05 15:30:00,11.46,11.46,11.4,11.42,1670281.0,10.5347,10.5347,10.4796,10.498,1670281.0
2017-06-06 09:30:00,11.45,11.45,11.3,11.42,1291555.0,10.5256,10.5256,10.3877,10.498,1291555.0
2017-06-06 10:00:00,11.42,11.65,11.42,11.63,1768471.0,10.498,10.7094,10.498,10.691,1768471.0
2017-06-06 10:30:00,11.64,11.65,11.52,11.54,1297422.0,10.7002,10.7094,10.5899,10.6083,1297422.0
2017-06-06 11:00:00,11.54,11.58,11.53,11.56,783955.0,10.6083,10.6451,10.5991,10.6267,783955.0
2017-06-06 11:30:00,11.56,11.65,11.55,11.62,734538.0,10.6267,10.7094,10.6175,10.6818,734538.0
2017-06-06 12:00:00,11.63,11.76,11.61,11.71,1293959.0,10.691,10.8105,10.6726,10.7646,1293959.0
2017-06-06 12:30:00,11.71,11.8,11.7,11.78,943263.0,10.7646,10.8473,10.7554,10.8289,943263.0
2017-06-06 13:00:00,11.79,11.79,11.71,11.74,676624.0,10.8381,10.8381,10.7646,10.7921,676624.0
2017-06-06 13:30:00,11.73,11.74,11.66,11.7,745138.0,10.7829,10.7921,10.7186,10.7554,745138.0
2017-06-06 14:00:00,11.71,11.76,11.69,11.76,731315.0,10.7646,10.8105,10.7462,10.8105,731315.0
2017-06-06 14:30:00,11.76,11.93,11.75,11.93,2426077.0,10.8105,10.9668,10.8013,10.9668,2426077.0
2017-06-06 15:00:00,11.93,11.98,11.86,11.92,2873534.0,10.9668,11.0128,10.9025,10.9576,2873534.0
2017-06-06 15:30:00,11.92,11.93,11.82,11.84,3603523.0,10.9576,10.9668,10.8657,10.8841,3603523.0
2017-06-07 09:30:00,11.9,11.93,11.82,11.92,3395509.0,10.9392,10.9668,10.8657,10.9576,3395509.0
2017-06-07 10:00:00,11.93,11.96,11.71,11.77,1706590.0,10.9668,10.9944,10.7646,10.8197,1706590.0
2017-06-07 10:30:00,11.77,11.77,11.56,11.67,2460866.0,10.8197,10.8197,10.6267,10.7278,2460866.0
2017-06-07 11:00:00,11.67,11.75,11.65,11.7,1040733.0,10.7278,10.8013,10.7094,10.7554,1040733.0
2017-06-07 11:30:00,11.7,11.73,11.6,11.65,947124.0,10.7554,10.7829,10.6634,10.7094,947124.0
2017-06-07 12:00:00,11.65,11.71,11.64,11.68,1738240.0,10.7094,10.7646,10.7002,10.737,1738240.0
2017-06-07 12:30:00,11.69,11.69,11.6,11.63,2274794.0,10.7462,10.7462,10.6634,10.691,2274794.0
2017-06-07 13:00:00,11.62,11.65,11.57,11.61,931523.0,10.6818,10.7094,10.6359,10.6726,931523.0
2017-06-07 13:30:00,11.61,11.64,11.6,11.63,668543.0,10.6726,10.7002,10.6634,10.691,668543.0
2017-06-07 14:00:00,11.63,11.65,11.6,11.62,784953.0,10.691,10.7094,10.6634,10.6818,784953.0
2017-06-07 14:30:00,11.62,11.72,11.61,11.71,1376791.0,10.6818,10.7738,10.6726,10.7646,1376791.0
2017-06-07 15:00:00,11.71,11.74,11.69,11.72,1167180.0,10.7646,10.7921,10.7462,10.7738,1167180.0
2017-06-07 15:30:00,11.71,11.76,11.71,11.73,2880540.0,10.7646,10.8105,10.7646,10.7829,2880540.0
2017-06-08 09:30:00,11.67,11.99,11.62,11.94,2357292.0,10.7278,11.022,10.6818,10.976,2357292.0
2017-06-08 10:00:00,11.94,11.99,11.86,11.91,1534312.0,10.976,11.022,10.9025,10.9484,1534312.0
2017-06-08 10:30:00,11.91,12.03,11.9,11.98,1426984.0,10.9484,11.0587,10.9392,11.0128,1426984.0
2017-06-08 11:00:00,11.98,12.0,11.86,11.94,1448493.0,11.0128,11.0311,10.9025,10.976,1448493.0
2017-06-08 11:30:00,11.93,11.99,11.93,11.97,696660.0,10.9668,11.022,10.9668,11.0036,696660.0
2017-06-08 12:00:00,11.96,12.1,11.96,12.04,1195546.0,10.9944,11.1231,10.9944,11.0679,1195546.0
2017-06-08 12:30:00,12.04,12.24,12.04,12.23,1762400.0,11.0679,11.2518,11.0679,11.2426,1762400.0
2017-06-08 13:00:00,12.23,12.24,12.06,12.08,2927474.0,11.2426,11.2518,11.0863,11.1047,2927474.0
2017-06-08 13:30:00,12.08,12.14,12.06,12.07,1237057.0,11.1047,11.1598,11.0863,11.0955,1237057.0
2017-06-08 14:00:00,12.07,12.09,11.99,12.03,999807.0,11.0955,11.1139,11.022,11.0587,999807.0
2017-06-08 14:30:00,12.03,12.08,12.02,12.03,690904.0,11.0587,11.1047,11.0495,11.0587,690904.0
2017-06-08 15:00:00,12.03,12.08,12.02,12.05,1027407.0,11.0587,11.1047,11.0495,11.0771,1027407.0
2017-06-08 15:30:00,12.05,12.12,12.04,12.07,3838904.0,11.0771,11.1415,11.0679,11.0955,3838904.0
2017-06-09 09:30:00,12.06,12.32,12.05,12.13,2488548.0,11.0863,11.3253,11.0771,11.1507,2488548.0
2017-06-09 10:00:00,12.13,12.16,12.07,12.14,1423709.0,11.1507,11.1782,11.0955,11.1598,1423709.0
2017-06-09 10:30:00,12.13,12.25,12.12,12.21,920954.0,11.1507,11.261,11.1415,11.2242,920954.0
2017-06-09 11:00:00,12.21,12.27,12.2,12.23,1013123.0,11.2242,11.2793,11.215,11.2426,1013123.0
2017-06-09 11:30:00,12.23,12.29,12.19,12.29,949693.0,11.2426,11.2977,11.2058,11.2977,949693.0
2017-06-09 12:00:00,12.29,12.32,12.25,12.28,1579440.0,11.2977,11.3253,11.261,11.2885,1579440.0
2017-06-09 12:30:00,12.27,12.33,12.26,12.33,1183081.0,11.2793,11.3345,11.2702,11.3345,1183081.0
2017-06-09 13:00:00,12.33,12.41,12.32,12.36,1671187.0,11.3345,11.408,11.3253,11.3621,1671187.0
2017-06-09 13:30:00,12.36,12.41,12.34,12.38,1045105.0,11.3621,11.408,11.3437,11.3805,1045105.0
2017-06-09 14:00:00,12.38,12.45,12.35,12.44,2571314.0,11.3805,11.4448,11.3529,11.4356,2571314.0
2017-06-09 14:30:00,12.44,12.48,12.31,12.37,2781333.0,11.4356,11.4724,11.3161,11.3713,2781333.0
2017-06-09 15:00:00,12.37,12.44,12.35,12.42,1414057.0,11.3713,11.4356,11.3529,11.4172,1414057.0
2017-06-09 15:30:00,12.42,12.42,12.35,12.35,3256371.0,11.4172,11.4172,11.3529,11.3529,3256371.0
2017-06-12 09:30:00,12.37,12.61,12.35,12.48,3240910.0,11.3713,11.5919,11.3529,11.4724,3240910.0
2017-06-12 10:00:00,12.47,12.55,12.44,12.54,2237328.0,11.4632,11.5367,11.4356,11.5275,2237328.0
2017-06-12 10:30:00,12.53,12.57,12.45,12.47,2026774.0,11.5184,11.5551,11.4448,11.4632,2026774.0
2017-06-12 11:00:00,12.46,12.48,12.35,12.38,2413896.0,11.454,11.4724,11.3529,11.3805,2413896.0
2017-06-12 11:30:00,12.39,12.39,12.24,12.33,1528945.0,11.3897,11.3897,11.2518,11.3345,1528945.0
2017-06-12 12:00:00,12.33,12.35,12.27,12.35,835427.0,11.3345,11.3529,11.2793,11.3529,835427.0
2017-06-12 12:30:00,12.35,12.4,12.34,12.37,773288.0,11.3529,11.3989,11.3437,11.3713,773288.0
2017-06-12 13:00:00,12.37,12.42,12.34,12.41,830563.0,11.3713,11.4172,11.3437,11.408,830563.0
2017-06-12 13:30:00,12.41,12.41,12.36,12.38,667670.0,11.408,11.408,11.3621,11.3805,667670.0
2017-06-12 14:00:00,12.38,12.45,12.36,12.4,836840.0,11.3805,11.4448,11.3621,11.3989,836840.0
2017-06-12 14:30:00,12.4,12.4,12.35,12.38,743733.0,11.3989,11.3989,11.3529,11.3805,743733.0
2017-06-12 15:00:00,12.38,12.41,12.35,12.35,673497.0,11.3805,11.408,11.3529,11.3529,673497.0
2017-06-12 15:30:00,12.36,12.36,12.27,12.34,2879864.0,11.3621,11.3621,11.2793,11.3437,2879864.0
2017-06-13 09:30:00,12.28,12.44,12.26,12.31,1532582.0,11.2885,11.4356,11.2702,11.3161,1532582.0
2017-06-13 10:00:00,12.31,12.33,12.25,12.29,773087.0,11.3161,11.3345,11.261,11.2977,773087.0
2017-06-13 10:30:00,12.3,12.33,12.24,12.29,664073.0,11.3069,11.3345,11.2518,11.2977,664073.0
2017-06-13 11:00:00,12.29,12.31,12.21,12.26,746939.0,11.2977,11.3161,11.2242,11.2702,746939.0
2017-06-13 11:30:00,12.26,12.29,12.24,12.26,561806.0,11.2702,11.2977,11.2518,11.2702,561806.0
2017-06-13 12:00:00,12.25,12.3,12.24,12.29,353060.0,11.261,11.3069,11.2518,11.2977,353060.0
2017-06-13 12:30:00,12.29,12.3,12.25,12.25,292324.0,11.2977,11.3069,11.261,11.261,292324.0
2017-06-13 13:00:00,12.26,12.27,12.23,12.24,245154.0,11.2702,11.2793,11.2426,11.2518,245154.0
2017-06-13 13:30:00,12.25,12.28,12.22,12.28,476053.0,11.261,11.2885,11.2334,11.2885,476053.0
2017-06-13 14:00:00,12.27,12.34,12.27,12.31,652059.0,11.2793,11.3437,11.2793,11.3161,652059.0
2017-06-13 14:30:00,12.31,12.32,12.29,12.3,440148.0,11.3161,11.3253,11.2977,11.3069,440148.0
2017-06-13 15:00:00,12.3,12.32,12.29,12.29,417250.0,11.3069,11.3253,11.2977,11.2977,417250.0
2017-06-13 15:30:00,12.3,12.36,12.29,12.35,1908292.0,11.3069,11.3621,11.2977,11.3529,1908292.0
2017-06-14 09:30:00,12.46,12.46,12.22,12.33,1316946.0,11.454,11.454,11.2334,11.3345,1316946.0
2017-06-14 10:00:00,12.33,12.38,12.31,12.36,840194.0,11.3345,11.3805,11.3161,11.3621,840194.0
2017-06-14 10:30:00,12.36,12.37,12.1,12.17,2265251.0,11.3621,11.3713,11.1231,11.1874,2265251.0
2017-06-14 11:00:00,12.17,12.18,12.08,12.12,1139574.0,11.1874,11.1966,11.1047,11.1415,1139574.0
2017-06-14 11:30:00,12.11,12.15,12.05,12.05,654239.0,11.1323,11.169,11.0771,11.0771,654239.0
2017-06-14 12:00:00,12.05,12.06,12.01,12.04,603376.0,11.0771,11.0863,11.0403,11.0679,603376.0
2017-06-14 12:30:00,12.04,12.13,12.04,12.11,1392381.0,11.0679,11.1507,11.0679,11.1323,1392381.0
2017-06-14 13:00:00,12.12,12.15,12.09,12.11,730995.0,11.1415,11.169,11.1139,11.1323,730995.0
2017-06-14 13:30:00,12.11,12.24,12.09,12.23,1103536.0,11.1323,11.2518,11.1139,11.2426,1103536.0
2017-06-14 14:00:00,12.24,12.3,12.17,12.24,1829102.0,11.2518,11.3069,11.1874,11.2518,1829102.0
2017-06-14 14:30:00,12.24,12.26,12.1,12.12,1030775.0,11.2518,11.2702,11.1231,11.1415,1030775.0
2017-06-14 15:00:00,12.12,12.17,12.06,12.08,1304054.0,11.1415,11.1874,11.0863,11.1047,1304054.0
2017-06-14 15:30:00,12.08,12.11,12.04,12.09,3471567.0,11.1047,11.1323,11.0679,11.1139,3471567.0
2017-06-15 09:30:00,11.97,12.09,11.87,11.96,1453259.0,11.0036,11.1139,10.9116,10.9944,1453259.0
2017-06-15 10:00:00,11.96,11.99,11.84,11.88,995650.0,10.9944,11.022,10.8841,10.9208,995650.0
2017-06-15 10:30:00,11.88,11.9,11.65,11.71,1627195.0,10.9208,10.9392,10.7094,10.7646,1627195.0
2017-06-15 11:00:00,11.72,11.85,11.7,11.8,1889403.0,10.7738,10.8933,10.7554,10.8473,1889403.0
2017-06-15 11:30:00,11.81,11.82,11.7,11.75,1429248.0,10.8565,10.8657,10.7554,10.8013,1429248.0
2017-06-15 12:00:00,11.75,11.77,11.64,11.71,1417568.0,10.8013,10.8197,10.7002,10.7646,1417568.0
2017-06-15 12:30:00,11.72,11.75,11.71,11.73,706949.0,10.7738,10.8013,10.7646,10.7829,706949.0
2017-06-15 13:00:00,11.72,11.75,11.67,11.69,592083.0,10.7738,10.8013,10.7278,10.7462,592083.0
2017-06-15 13:30:00,11.69,11.72,11.67,11.67,746937.0,10.7462,10.7738,10.7278,10.7278,746937.0
2017-06-15 14:00:00,11.67,11.71,11.66,11.69,731744.0,10.7278,10.7646,10.7186,10.7462,731744.0
2017-06-15 14:30:00,11.69,11.69,11.61,11.62,1071269.0,10.7462,10.7462,10.6726,10.6818,1071269.0
2017-06-15 15:00:00,11.62,11.67,11.61,11.62,1501405.0,10.6818,10.7278,10.6726,10.6818,1501405.0
2017-06-15 15:30:00,11.62,11.62,11.48,11.5,6231528.0,10.6818,10.6818,10.5531,10.5715,6231528.0
2017-06-16 09:30:00,11.5,11.61,11.44,11.52,3139928.0,10.5715,10.6726,10.5164,10.5899,3139928.0
2017-06-16 10:00:00,11.51,11.54,11.4,11.42,1442430.0,10.5807,10.6083,10.4796,10.498,1442430.0
2017-06-16 10:30:00,11.42,11.42,11.34,11.35,1158426.0,10.498,10.498,10.4244,10.4336,1158426.0
2017-06-16 11:00:00,11.35,11.35,11.22,11.33,2206668.0,10.4336,10.4336,10.3141,10.4152,2206668.0
2017-06-16 11:30:00,11.33,11.34,11.23,11.25,978162.0,10.4152,10.4244,10.3233,10.3417,978162.0
2017-06-16 12:00:00,11.25,11.27,11.21,11.26,815002.0,10.3417,10.3601,10.3049,10.3509,815002.0
2017-06-16 12:30:00,11.26,11.28,11.21,11.24,849788.0,10.3509,10.3693,10.3049,10.3325,849788.0
2017-06-16 13:00:00,11.24,11.25,11.2,11.21,740982.0,10.3325,10.3417,10.2957,10.3049,740982.0
2017-06-16 13:30:00,11.21,11.26,11.2,11.25,770701.0,10.3049,10.3509,10.2957,10.3417,770701.0
2017-06-16 14:00:00,11.26,11.26,11.21,11.26,891626.0,10.3509,10.3509,10.3049,10.3509,891626.0
2017-06-16 14:30:00,11.26,11.38,11.25,11.34,1113811.0,10.3509,10.4612,10.3417,10.4244,1113811.0
2017-06-16 15:00:00,11.35,11.37,11.31,11.36,1090677.0,10.4336,10.452,10.3969,10.4428,1090677.0
2017-06-16 15:30:00,11.36,11.44,11.35,11.42,3006612.0,10.4428,10.5164,10.4336,10.498,3006612.0
2017-06-19 09:30:00,11.52,11.65,11.47,11.47,1534136.0,10.5899,10.7094,10.5439,10.5439,1534136.0
2017-06-19 10:00:00,11.48,11.64,11.47,11.63,1089247.0,10.5531,10.7002,10.5439,10.691,1089247.0
2017-06-19 10:30:00,11.63,11.68,11.6,11.61,872103.0,10.691,10.737,10.6634,10.6726,872103.0
2017-06-19 11:00:00,11.62,11.62,11.52,11.53,559005.0,10.6818,10.6818,10.5899,10.5991,559005.0
2017-06-19 11:30:00,11.53,11.57,11.48,11.5,755493.0,10.5991,10.6359,10.5531,10.5715,755493.0
2017-06-19 12:00:00,11.5,11.62,11.49,11.61,987615.0,10.5715,10.6818,10.5623,10.6726,987615.0
2017-06-19 12:30:00,11.62,11.62,11.56,11.6,639482.0,10.6818,10.6818,10.6267,10.6634,639482.0
2017-06-19 13:00:00,11.6,11.66,11.59,11.59,839967.0,10.6634,10.7186,10.6543,10.6543,839967.0
2017-06-19 13:30:00,11.6,11.62,11.57,11.58,501849.0,10.6634,10.6818,10.6359,10.6451,501849.0
2017-06-19 14:00:00,11.57,11.58,11.53,11.57,731723.0,10.6359,10.6451,10.5991,10.6359,731723.0
2017-06-19 14:30:00,11.57,11.6,11.56,11.56,453731.0,10.6359,10.6634,10.6267,10.6267,453731.0
2017-06-19 15:00:00,11.56,11.64,11.55,11.63,676517.0,10.6267,10.7002,10.6175,10.691,676517.0
2017-06-19 15:30:00,11.63,11.63,11.55,11.59,2423503.0,10.691,10.691,10.6175,10.6543,2423503.0
2017-06-20 09:30:00,11.4,11.41,11.13,11.14,2849763.0,10.4796,10.4888,10.2314,10.2406,2849763.0
2017-06-20 10:00:00,11.13,11.2,11.12,11.18,1488396.0,10.2314,10.2957,10.2222,10.2774,1488396.0
2017-06-20 10:30:00,11.18,11.22,11.15,11.16,933444.0,10.2774,10.3141,10.2498,10.259,933444.0
2017-06-20 11:00:00,11.17,11.25,11.15,11.24,1043885.0,10.2682,10.3417,10.2498,10.3325,1043885.0
2017-06-20 11:30:00,11.24,11.33,11.19,11.29,1437614.0,10.3325,10.4152,10.2865,10.3785,1437614.0
2017-06-20 12:00:00,11.29,11.32,11.2,11.21,798713.0,10.3785,10.406,10.2957,10.3049,798713.0
2017-06-20 12:30:00,11.2,11.22,11.16,11.22,599356.0,10.2957,10.3141,10.259,10.3141,599356.0
2017-06-20 13:00:00,11.21,11.24,11.18,11.19,354485.0,10.3049,10.3325,10.2774,10.2865,354485.0
2017-06-20 13:30:00,11.19,11.21,11.18,11.21,443917.0,10.2865,10.3049,10.2774,10.3049,443917.0
2017-06-20 14:00:00,11.21,11.29,11.19,11.27,597131.0,10.3049,10.3785,10.2865,10.3601,597131.0
2017-06-20 14:30:00,11.27,11.27,11.21,11.23,395876.0,10.3601,10.3601,10.3049,10.3233,395876.0
2017-06-20 15:00:00,11.23,11.28,11.22,11.27,658432.0,10.3233,10.3693,10.3141,10.3601,658432.0
2017-06-20 15:30:00,11.27,11.31,11.24,11.25,2678823.0,10.3601,10.3969,10.3325,10.3417,2678823.0
2017-06-21 09:30:00,11.29,11.42,11.25,11.34,1901760.0,10.3785,10.498,10.3417,10.4244,1901760.0
2017-06-21 10:00:00,11.35,11.37,11.28,11.35,754276.0,10.4336,10.452,10.3693,10.4336,754276.0
2017-06-21 10:30:00,11.35,11.45,11.28,11.3,954703.0,10.4336,10.5256,10.3693,10.3877,954703.0
2017-06-21 11:00:00,11.3,11.31,11.19,11.22,809297.0,10.3877,10.3969,10.2865,10.3141,809297.0
2017-06-21 11:30:00,11.22,11.24,11.18,11.22,726857.0,10.3141,10.3325,10.2774,10.3141,726857.0
2017-06-21 12:00:00,11.22,11.25,11.21,11.23,379604.0,10.3141,10.3417,10.3049,10.3233,379604.0
2017-06-21 12:30:00,11.23,11.23,11.15,11.16,640886.0,10.3233,10.3233,10.2498,10.259,640886.0
2017-06-21 13:00:00,11.16,11.23,11.12,11.23,634510.0,10.259,10.3233,10.2222,10.3233,634510.0
2017-06-21 13:30:00,11.23,11.24,11.15,11.18,539600.0,10.3233,10.3325,10.2498,10.2774,539600.0
2017-06-21 14:00:00,11.17,11.21,11.14,11.2,1008289.0,10.2682,10.3049,10.2406,10.2957,1008289.0
2017-06-21 14:30:00,11.2,11.24,11.18,11.2,581218.0,10.2957,10.3325,10.2774,10.2957,581218.0
2017-06-21 15:00:00,11.21,11.24,11.18,11.21,550150.0,10.3049,10.3325,10.2774,10.3049,550150.0
2017-06-21 15:30:00,11.21,11.22,11.15,11.22,2375077.0,10.3049,10.3141,10.2498,10.3141,2375077.0
2017-06-22 09:30:00,11.19,11.32,11.15,11.32,1483089.0,10.2865,10.406,10.2498,10.406,1483089.0
2017-06-22 10:00:00,11.33,11.38,11.3,11.38,1319447.0,10.4152,10.4612,10.3877,10.4612,1319447.0
2017-06-22 10:30:00,11.37,11.47,11.37,11.46,1204673.0,10.452,10.5439,10.452,10.5347,1204673.0
2017-06-22 11:00:00,11.46,11.56,11.46,11.55,1542020.0,10.5347,10.6267,10.5347,10.6175,1542020.0
2017-06-22 11:30:00,11.56,11.56,11.5,11.55,1150699.0,10.6267,10.6267,10.5715,10.6175,1150699.0
2017-06-22 12:00:00,11.55,11.6,11.53,11.6,615941.0,10.6175,10.6634,10.5991,10.6634,615941.0
2017-06-22 12:30:00,11.6,11.63,11.56,11.62,998229.0,10.6634,10.691,10.6267,10.6818,998229.0
2017-06-22 13:00:00,11.63,11.64,11.51,11.53,610636.0,10.691,10.7002,10.5807,10.5991,610636.0
2017-06-22 13:30:00,11.53,11.55,11.48,11.54,631793.0,10.5991,10.6175,10.5531,10.6083,631793.0
2017-06-22 14:00:00,11.54,11.58,11.53,11.56,634455.0,10.6083,10.6451,10.5991,10.6267,634455.0
2017-06-22 14:30:00,11.56,11.56,11.5,11.52,354797.0,10.6267,10.6267,10.5715,10.5899,354797.0
2017-06-22 15:00:00,11.52,11.55,11.5,11.51,444167.0,10.5899,10.6175,10.5715,10.5807,444167.0
2017-06-22 15:30:00,11.51,11.52,11.44,11.45,1599694.0,10.5807,10.5899,10.5164,10.5256,1599694.0
2017-06-23 09:30:00,11.53,11.53,11.34,11.48,1448977.0,10.5991,10.5991,10.4244,10.5531,1448977.0
2017-06-23 10:00:00,11.49,11.58,11.46,11.56,791156.0,10.5623,10.6451,10.5347,10.6267,791156.0
2017-06-23 10:30:00,11.57,11.62,11.54,11.57,691107.0,10.6359,10.6818,10.6083,10.6359,691107.0
2017-06-23 11:00:00,11.57,11.58,11.49,11.52,483334.0,10.6359,10.6451,10.5623,10.5899,483334.0
2017-06-23 11:30:00,11.52,11.53,11.47,11.53,288673.0,10.5899,10.5991,10.5439,10.5991,288673.0
2017-06-23 12:00:00,11.53,11.67,11.51,11.66,1273468.0,10.5991,10.7278,10.5807,10.7186,1273468.0
2017-06-23 12:30:00,11.66,11.76,11.64,11.75,1242448.0,10.7186,10.8105,10.7002,10.8013,1242448.0
2017-06-23 13:00:00,11.75,11.76,11.68,11.7,1190727.0,10.8013,10.8105,10.737,10.7554,1190727.0
2017-06-23 13:30:00,11.7,11.77,11.7,11.76,847514.0,10.7554,10.8197,10.7554,10.8105,847514.0
2017-06-23 14:00:00,11.76,11.8,11.71,11.79,1546569.0,10.8105,10.8473,10.7646,10.8381,1546569.0
2017-06-23 14:30:00,11.79,11.81,11.75,11.79,688284.0,10.8381,10.8565,10.8013,10.8381,688284.0
2017-06-23 15:00:00,11.79,11.79,11.72,11.75,1842110.0,10.8381,10.8381,10.7738,10.8013,1842110.0
2017-06-23 15:30:00,11.75,11.8,11.72,11.75,2596938.0,10.8013,10.8473,10.7738,10.8013,2596938.0
2017-06-26 09:30:00,11.9,11.96,11.83,11.95,2259399.0,10.9392,10.9944,10.8749,10.9852,2259399.0
2017-06-26 10:00:00,11.95,11.96,11.83,11.85,1119459.0,10.9852,10.9944,10.8749,10.8933,1119459.0
2017-06-26 10:30:00,11.85,11.85,11.73,11.77,1181845.0,10.8933,10.8933,10.7829,10.8197,1181845.0
2017-06-26 11:00:00,11.78,11.79,11.73,11.79,831131.0,10.8289,10.8381,10.7829,10.8381,831131.0
2017-06-26 11:30:00,11.79,11.92,11.78,11.88,708124.0,10.8381,10.9576,10.8289,10.9208,708124.0
2017-06-26 12:00:00,11.88,11.89,11.84,11.84,333780.0,10.9208,10.93,10.8841,10.8841,333780.0
2017-06-26 12:30:00,11.84,11.87,11.83,11.86,368231.0,10.8841,10.9116,10.8749,10.9025,368231.0
2017-06-26 13:00:00,11.86,11.88,11.84,11.86,374789.0,10.9025,10.9208,10.8841,10.9025,374789.0
2017-06-26 13:30:00,11.86,11.87,11.76,11.77,794217.0,10.9025,10.9116,10.8105,10.8197,794217.0
2017-06-26 14:00:00,11.77,11.79,11.76,11.78,386607.0,10.8197,10.8381,10.8105,10.8289,386607.0
2017-06-26 14:30:00,11.78,11.8,11.75,11.8,485040.0,10.8289,10.8473,10.8013,10.8473,485040.0
2017-06-26 15:00:00,11.79,11.88,11.77,11.87,1218893.0,10.8381,10.9208,10.8197,10.9116,1218893.0
2017-06-26 15:30:00,11.87,11.87,11.81,11.83,2100958.0,10.9116,10.9116,10.8565,10.8749,2100958.0
2017-06-27 09:30:00,11.98,12.08,11.92,12.02,1929110.0,11.0128,11.1047,10.9576,11.0495,1929110.0
2017-06-27 10:00:00,12.02,12.14,12.01,12.12,1108748.0,11.0495,11.1598,11.0403,11.1415,1108748.0
2017-06-27 10:30:00,12.12,12.12,12.01,12.04,1926715.0,11.1415,11.1415,11.0403,11.0679,1926715.0
2017-06-27 11:00:00,12.04,12.06,11.89,11.93,1272602.0,11.0679,11.0863,10.93,10.9668,1272602.0
2017-06-27 11:30:00,11.93,11.97,11.9,11.94,728337.0,10.9668,11.0036,10.9392,10.976,728337.0
2017-06-27 12:00:00,11.94,11.96,11.89,11.89,441132.0,10.976,10.9944,10.93,10.93,441132.0
2017-06-27 12:30:00,11.9,11.98,11.87,11.96,667227.0,10.9392,11.0128,10.9116,10.9944,667227.0
2017-06-27 13:00:00,11.96,11.99,11.92,11.93,382001.0,10.9944,11.022,10.9576,10.9668,382001.0
2017-06-27 13:30:00,11.93,11.94,11.84,11.88,473482.0,10.9668,10.976,10.8841,10.9208,473482.0
2017-06-27 14:00:00,11.88,11.89,11.77,11.84,625585.0,10.9208,10.93,10.8197,10.8841,625585.0
2017-06-27 14:30:00,11.83,11.87,11.81,11.83,583738.0,10.8749,10.9116,10.8565,10.8749,583738.0
2017-06-27 15:00:00,11.83,11.86,11.81,11.82,633683.0,10.8749,10.9025,10.8565,10.8657,633683.0
2017-06-27 15:30:00,11.82,11.83,11.72,11.73,2526869.0,10.8657,10.8749,10.7738,10.7829,2526869.0
2017-06-28 09:30:00,11.86,11.98,11.85,11.9,1013121.0,10.9025,11.0128,10.8933,10.9392,1013121.0
2017-06-28 10:00:00,11.9,11.9,11.72,11.73,1223744.0,10.9392,10.9392,10.7738,10.7829,1223744.0
2017-06-28 10:30:00,11.73,11.91,11.68,11.91,991381.0,10.7829,10.9484,10.737,10.9484,991381.0
2017-06-28 11:00:00,11.9,11.98,11.87,11.98,816359.0,10.9392,11.0128,10.9116,11.0128,816359.0
2017-06-28 11:30:00,11.98,12.03,11.96,11.99,887367.0,11.0128,11.0587,10.9944,11.022,887367.0
2017-06-28 12:00:00,11.99,12.04,11.98,11.99,705306.0,11.022,11.0679,11.0128,11.022,705306.0
2017-06-28 12:30:00,12.0,12.07,11.99,12.02,838395.0,11.0311,11.0955,11.022,11.0495,838395.0
2017-06-28 13:00:00,12.02,12.04,11.98,12.03,500485.0,11.0495,11.0679,11.0128,11.0587,500485.0
2017-06-28 13:30:00,12.03,12.06,12.0,12.03,415378.0,11.0587,11.0863,11.0311,11.0587,415378.0
2017-06-28 14:00:00,12.04,12.09,12.03,12.04,535987.0,11.0679,11.1139,11.0587,11.0679,535987.0
2017-06-28 14:30:00,12.04,12.08,12.02,12.05,542485.0,11.0679,11.1047,11.0495,11.0771,542485.0
2017-06-28 15:00:00,12.05,12.06,12.0,12.01,428771.0,11.0771,11.0863,11.0311,11.0403,428771.0
2017-06-28 15:30:00,12.02,12.03,11.97,11.99,1993312.0,11.0495,11.0587,11.0036,11.022,1993312.0
2017-06-29 09:30:00,12.1,12.31,12.09,12.24,2778082.0,11.1231,11.3161,11.1139,11.2518,2778082.0
2017-06-29 10:00:00,12.24,12.28,12.19,12.19,985011.0,11.2518,11.2885,11.2058,11.2058,985011.0
2017-06-29 10:30:00,12.2,12.33,12.18,12.33,1071472.0,11.215,11.3345,11.1966,11.3345,1071472.0
2017-06-29 11:00:00,12.32,12.33,12.16,12.17,898614.0,11.3253,11.3345,11.1782,11.1874,898614.0
2017-06-29 11:30:00,12.17,12.21,12.1,12.21,1404024.0,11.1874,11.2242,11.1231,11.2242,1404024.0
2017-06-29 12:00:00,12.21,12.24,12.19,12.21,802780.0,11.2242,11.2518,11.2058,11.2242,802780.0
2017-06-29 12:30:00,12.21,12.22,12.13,12.16,786982.0,11.2242,11.2334,11.1507,11.1782,786982.0
2017-06-29 13:00:00,12.16,12.19,11.98,12.0,1036287.0,11.1782,11.2058,11.0128,11.0311,1036287.0
2017-06-29 13:30:00,12.0,12.14,11.99,12.12,840037.0,11.0311,11.1598,11.022,11.1415,840037.0
2017-06-29 14:00:00,12.13,12.24,12.11,12.23,1118456.0,11.1507,11.2518,11.1323,11.2426,1118456.0
2017-06-29 14:30:00,12.22,12.23,12.12,12.15,607840.0,11.2334,11.2426,11.1415,11.169,607840.0
2017-06-29 15:00:00,12.15,12.17,12.09,12.11,536355.0,11.169,11.1874,11.1139,11.1323,536355.0
2017-06-29 15:30:00,12.11,12.15,12.08,12.09,1889882.0,11.1323,11.169,11.1047,11.1139,1889882.0
2017-06-30 09:30:00,12.12,12.19,12.0,12.01,1455064.0,11.1415,11.2058,11.0311,11.0403,1455064.0
2017-06-30 10:00:00,12.01,12.02,11.89,11.98,1246449.0,11.0403,11.0495,10.93,11.0128,1246449.0
2017-06-30 10:30:00,11.97,12.04,11.97,11.99,784209.0,11.0036,11.0679,11.0036,11.022,784209.0
2017-06-30 11:00:00,11.99,12.0,11.94,12.0,984455.0,11.022,11.0311,10.976,11.0311,984455.0
2017-06-30 11:30:00,12.0,12.06,11.98,12.04,801922.0,11.0311,11.0863,11.0128,11.0679,801922.0
2017-06-30 12:00:00,12.04,12.08,12.02,12.06,464246.0,11.0679,11.1047,11.0495,11.0863,464246.0
2017-06-30 12:30:00,12.06,12.07,12.03,12.04,380237.0,11.0863,11.0955,11.0587,11.0679,380237.0
2017-06-30 13:00:00,12.05,12.12,12.04,12.09,569296.0,11.0771,11.1415,11.0679,11.1139,569296.0
2017-06-30 13:30:00,12.09,12.11,12.06,12.09,607340.0,11.1139,11.1323,11.0863,11.1139,607340.0
2017-06-30 14:00:00,12.09,12.12,12.07,12.08,648583.0,11.1139,11.1415,11.0955,11.1047,648583.0
2017-06-30 14:30:00,12.07,12.11,12.06,12.07,648803.0,11.0955,11.1323,11.0863,11.0955,648803.0
2017-06-30 15:00:00,12.08,12.08,12.01,12.04,906669.0,11.1047,11.1047,11.0403,11.0679,906669.0
2017-06-30 15:30:00,12.03,12.08,12.0,12.0,3001573.0,11.0587,11.1047,11.0311,11.0311,3001573.0
2017-07-03 09:30:00,12.08,12.26,12.06,12.19,1416374.0,11.1047,11.2702,11.0863,11.2058,1416374.0
2017-07-03 10:00:00,12.19,12.2,12.12,12.19,1162167.0,11.2058,11.215,11.1415,11.2058,1162167.0
2017-07-03 10:30:00,12.19,12.25,12.16,12.21,1315418.0,11.2058,11.261,11.1782,11.2242,1315418.0
2017-07-03 11:00:00,12.21,12.24,12.18,12.22,840645.0,11.2242,11.2518,11.1966,11.2334,840645.0
2017-07-03 11:30:00,12.22,12.31,12.21,12.27,843742.0,11.2334,11.3161,11.2242,11.2793,843742.0
2017-07-03 12:00:00,12.27,12.3,12.22,12.28,592268.0,11.2793,11.3069,11.2334,11.2885,592268.0
2017-07-03 12:30:00,12.28,12.29,12.18,12.18,1490440.0,11.2885,11.2977,11.1966,11.1966,1490440.0
2017-07-05 09:30:00,12.2,12.25,11.98,12.11,1694561.0,11.215,11.261,11.0128,11.1323,1694561.0
2017-07-05 10:00:00,12.11,12.12,12.02,12.11,1531610.0,11.1323,11.1415,11.0495,11.1323,1531610.0
2017-07-05 10:30:00,12.12,12.23,12.06,12.18,1128277.0,11.1415,11.2426,11.0863,11.1966,1128277.0
2017-07-05 11:00:00,12.18,12.32,12.17,12.28,1118880.0,11.1966,11.3253,11.1874,11.2885,1118880.0
2017-07-05 11:30:00,12.27,12.37,12.25,12.26,898745.0,11.2793,11.3713,11.261,11.2702,898745.0
2017-07-05 12:00:00,12.26,12.29,12.22,12.24,535026.0,11.2702,11.2977,11.2334,11.2518,535026.0
2017-07-05 12:30:00,12.25,12.27,12.21,12.26,446913.0,11.261,11.2793,11.2242,11.2702,446913.0
2017-07-05 13:00:00,12.25,12.26,12.2,12.21,574067.0,11.261,11.2702,11.215,11.2242,574067.0
2017-07-05 13:30:00,12.21,12.26,12.2,12.2,337828.0,11.2242,11.2702,11.215,11.215,337828.0
2017-07-05 14:00:00,12.2,12.23,12.17,12.19,582756.0,11.215,11.2426,11.1874,11.2058,582756.0
2017-07-05 14:30:00,12.2,12.2,12.11,12.13,638131.0,11.215,11.215,11.1323,11.1507,638131.0
2017-07-05 15:00:00,12.13,12.18,12.12,12.18,656128.0,11.1507,11.1966,11.1415,11.1966,656128.0
2017-07-05 15:30:00,12.18,12.2,12.14,12.16,2063951.0,11.1966,11.215,11.1598,11.1782,2063951.0
2017-07-06 09:30:00,12.09,12.19,12.0,12.0,1458761.0,11.1139,11.2058,11.0311,11.0311,1458761.0
2017-07-06 10:00:00,12.01,12.06,11.98,12.04,1094396.0,11.0403,11.0863,11.0128,11.0679,1094396.0
2017-07-06 10:30:00,12.04,12.05,11.98,12.01,437483.0,11.0679,11.0771,11.0128,11.0403,437483.0
2017-07-06 11:00:00,12.01,12.21,12.01,12.13,953621.0,11.0403,11.2242,11.0403,11.1507,953621.0
2017-07-06 11:30:00,12.13,12.15,12.05,12.1,596585.0,11.1507,11.169,11.0771,11.1231,596585.0
2017-07-06 12:00:00,12.1,12.17,12.1,12.17,516924.0,11.1231,11.1874,11.1231,11.1874,516924.0
2017-07-06 12:30:00,12.17,12.2,12.12,12.13,411480.0,11.1874,11.215,11.1415,11.1507,411480.0
2017-07-06 13:00:00,12.13,12.18,12.1,12.15,376893.0,11.1507,11.1966,11.1231,11.169,376893.0
2017-07-06 13:30:00,12.14,12.14,12.02,12.02,488314.0,11.1598,11.1598,11.0495,11.0495,488314.0
2017-07-06 14:00:00,12.03,12.05,11.99,12.0,667790.0,11.0587,11.0771,11.022,11.0311,667790.0
2017-07-06 14:30:00,12.0,12.03,11.91,11.93,1036911.0,11.0311,11.0587,10.9484,10.9668,1036911.0
2017-07-06 15:00:00,11.93,11.94,11.9,11.92,757389.0,10.9668,10.976,10.9392,10.9576,757389.0
2017-07-06 15:30:00,11.92,11.93,11.86,11.9,2424622.0,10.9576,10.9668,10.9025,10.9392,2424622.0
2017-07-07 09:30:00,11.92,12.0,11.82,11.84,1117918.0,10.9576,11.0311,10.8657,10.8841,1117918.0
2017-07-07 10:00:00,11.84,11.85,11.71,11.72,1225010.0,10.8841,10.8933,10.7646,10.7738,1225010.0
2017-07-07 10:30:00,11.72,11.86,11.71,11.83,868980.0,10.7738,10.9025,10.7646,10.8749,868980.0
2017-07-07 11:00:00,11.83,11.87,11.79,11.87,582346.0,10.8749,10.9116,10.8381,10.9116,582346.0
2017-07-07 11:30:00,11.87,11.94,11.86,11.93,722220.0,10.9116,10.976,10.9025,10.9668,722220.0
2017-07-07 12:00:00,11.94,11.98,11.93,11.94,458493.0,10.976,11.0128,10.9668,10.976,458493.0
2017-07-07 12:30:00,11.94,11.95,11.9,11.9,349306.0,10.976,10.9852,10.9392,10.9392,349306.0
2017-07-07 13:00:00,11.9,11.93,11.88,11.91,282183.0,10.9392,10.9668,10.9208,10.9484,282183.0
2017-07-07 13:30:00,11.9,11.92,11.88,11.92,376455.0,10.9392,10.9576,10.9208,10.9576,376455.0
2017-07-07 14:00:00,11.92,11.94,11.9,11.92,307908.0,10.9576,10.976,10.9392,10.9576,307908.0
2017-07-07 14:30:00,11.92,11.92,11.88,11.88,342357.0,10.9576,10.9576,10.9208,10.9208,342357.0
2017-07-07 15:00:00,11.89,11.94,11.88,11.92,460683.0,10.93,10.976,10.9208,10.9576,460683.0
2017-07-07 15:30:00,11.92,11.96,11.89,11.91,1886253.0,10.9576,10.9944,10.93,10.9484,1886253.0
2017-07-10 09:30:00,11.82,12.29,11.77,12.26,2859063.0,10.8657,11.2977,10.8197,11.2702,2859063.0
2017-07-10 10:00:00,12.26,12.4,12.26,12.33,2021792.0,11.2702,11.3989,11.2702,11.3345,2021792.0
2017-07-10 10:30:00,12.33,12.47,12.33,12.45,1843235.0,11.3345,11.4632,11.3345,11.4448,1843235.0
2017-07-10 11:00:00,12.45,12.52,12.41,12.42,1762472.0,11.4448,11.5092,11.408,11.4172,1762472.0
2017-07-10 11:30:00,12.42,12.51,12.41,12.48,1721967.0,11.4172,11.5,11.408,11.4724,1721967.0
2017-07-10 12:00:00,12.47,12.51,12.44,12.48,1244807.0,11.4632,11.5,11.4356,11.4724,1244807.0
2017-07-10 12:30:00,12.48,12.58,12.44,12.57,1131788.0,11.4724,11.5643,11.4356,11.5551,1131788.0
2017-07-10 13:00:00,12.56,12.6,12.53,12.58,922378.0,11.5459,11.5827,11.5184,11.5643,922378.0
2017-07-10 13:30:00,12.58,12.64,12.57,12.62,871719.0,11.5643,11.6195,11.5551,11.6011,871719.0
2017-07-10 14:00:00,12.62,12.63,12.56,12.57,878962.0,11.6011,11.6103,11.5459,11.5551,878962.0
2017-07-10 14:30:00,12.57,12.6,12.51,12.52,743376.0,11.5551,11.5827,11.5,11.5092,743376.0
2017-07-10 15:00:00,12.52,12.53,12.47,12.51,938569.0,11.5092,11.5184,11.4632,11.5,938569.0
2017-07-10 15:30:00,12.51,12.57,12.49,12.53,3196546.0,11.5,11.5551,11.4816,11.5184,3196546.0
2017-07-11 09:30:00,12.52,12.53,12.17,12.36,3470275.0,11.5092,11.5184,11.1874,11.3621,3470275.0
2017-07-11 10:00:00,12.36,12.48,12.34,12.42,1313230.0,11.3621,11.4724,11.3437,11.4172,1313230.0
2017-07-11 10:30:00,12.41,12.46,12.37,12.44,1093200.0,11.408,11.454,11.3713,11.4356,1093200.0
2017-07-11 11:00:00,12.43,12.45,12.32,12.35,891960.0,11.4264,11.4448,11.3253,11.3529,891960.0
2017-07-11 11:30:00,12.35,12.43,12.34,12.42,986859.0,11.3529,11.4264,11.3437,11.4172,986859.0
2017-07-11 12:00:00,12.42,12.5,12.42,12.43,789387.0,11.4172,11.4908,11.4172,11.4264,789387.0
2017-07-11 12:30:00,12.43,12.45,12.33,12.35,846089.0,11.4264,11.4448,11.3345,11.3529,846089.0
2017-07-11 13:00:00,12.35,12.42,12.35,12.4,632946.0,11.3529,11.4172,11.3529,11.3989,632946.0
2017-07-11 13:30:00,12.4,12.48,12.37,12.47,707817.0,11.3989,11.4724,11.3713,11.4632,707817.0
2017-07-11 14:00:00,12.48,12.57,12.46,12.55,810263.0,11.4724,11.5551,11.454,11.5367,810263.0
2017-07-11 14:30:00,12.55,12.56,12.52,12.56,665505.0,11.5367,11.5459,11.5092,11.5459,665505.0
2017-07-11 15:00:00,12.56,12.59,12.53,12.57,805994.0,11.5459,11.5735,11.5184,11.5551,805994.0
2017-07-11 15:30:00,12.56,12.63,12.56,12.59,2862059.0,11.5459,11.6103,11.5459,11.5735,2862059.0
2017-07-12 09:30:00,12.42,12.61,12.33,12.39,3959772.0,11.4172,11.5919,11.3345,11.3897,3959772.0
2017-07-12 10:00:00,12.39,12.45,12.29,12.38,3413622.0,11.3897,11.4448,11.2977,11.3805,3413622.0
2017-07-12 10:30:00,12.38,12.45,12.35,12.41,3020009.0,11.3805,11.4448,11.3529,11.408,3020009.0
2017-07-12 11:00:00,12.4,12.4,12.23,12.29,1998441.0,11.3989,11.3989,11.2426,11.2977,1998441.0
2017-07-12 11:30:00,12.29,12.34,12.28,12.33,1138568.0,11.2977,11.3437,11.2885,11.3345,1138568.0
2017-07-12 12:00:00,12.33,12.38,12.32,12.36,976001.0,11.3345,11.3805,11.3253,11.3621,976001.0
2017-07-12 12:30:00,12.36,12.37,12.31,12.33,531188.0,11.3621,11.3713,11.3161,11.3345,531188.0
2017-07-12 13:00:00,12.33,12.34,12.26,12.28,645838.0,11.3345,11.3437,11.2702,11.2885,645838.0
2017-07-12 13:30:00,12.28,12.33,12.26,12.3,748023.0,11.2885,11.3345,11.2702,11.3069,748023.0
2017-07-12 14:00:00,12.3,12.32,12.26,12.29,603624.0,11.3069,11.3253,11.2702,11.2977,603624.0
2017-07-12 14:30:00,12.28,12.29,12.2,12.21,1000418.0,11.2885,11.2977,11.215,11.2242,1000418.0
2017-07-12 15:00:00,12.21,12.33,12.2,12.33,1105644.0,11.2242,11.3345,11.215,11.3345,1105644.0
2017-07-12 15:30:00,12.33,12.33,12.27,12.28,2804221.0,11.3345,11.3345,11.2793,11.2885,2804221.0
2017-07-13 09:30:00,12.34,12.48,12.33,12.44,2427179.0,11.3437,11.4724,11.3345,11.4356,2427179.0
2017-07-13 10:00:00,12.44,12.45,12.3,12.39,2281268.0,11.4356,11.4448,11.3069,11.3897,2281268.0
2017-07-13 10:30:00,12.39,12.44,12.33,12.41,1051083.0,11.3897,11.4356,11.3345,11.408,1051083.0
2017-07-13 11:00:00,12.41,12.48,12.35,12.47,1449314.0,11.408,11.4724,11.3529,11.4632,1449314.0
2017-07-13 11:30:00,12.48,12.49,12.41,12.42,641675.0,11.4724,11.4816,11.408,11.4172,641675.0
2017-07-13 12:00:00,12.42,12.43,12.38,12.41,585159.0,11.4172,11.4264,11.3805,11.408,585159.0
2017-07-13 12:30:00,12.41,12.44,12.31,12.35,787318.0,11.408,11.4356,11.3161,11.3529,787318.0
2017-07-13 13:00:00,12.35,12.36,12.32,12.33,572165.0,11.3529,11.3621,11.3253,11.3345,572165.0
2017-07-13 13:30:00,12.33,12.38,12.31,12.38,574216.0,11.3345,11.3805,11.3161,11.3805,574216.0
2017-07-13 14:00:00,12.38,12.42,12.36,12.4,699453.0,11.3805,11.4172,11.3621,11.3989,699453.0
2017-07-13 14:30:00,12.39,12.54,12.38,12.53,902488.0,11.3897,11.5275,11.3805,11.5184,902488.0
2017-07-13 15:00:00,12.53,12.57,12.49,12.53,925910.0,11.5184,11.5551,11.4816,11.5184,925910.0
2017-07-13 15:30:00,12.53,12.54,12.48,12.49,1814050.0,11.5184,11.5275,11.4724,11.4816,1814050.0
2017-07-14 09:30:00,12.51,12.69,12.51,12.6,1608311.0,11.5,11.6654,11.5,11.5827,1608311.0
2017-07-14 10:00:00,12.6,12.62,12.55,12.57,995893.0,11.5827,11.6011,11.5367,11.5551,995893.0
2017-07-14 10:30:00,12.57,12.6,12.54,12.57,632241.0,11.5551,11.5827,11.5275,11.5551,632241.0
2017-07-14 11:00:00,12.57,12.59,12.52,12.55,784601.0,11.5551,11.5735,11.5092,11.5367,784601.0
2017-07-14 11:30:00,12.55,12.58,12.51,12.55,454450.0,11.5367,11.5643,11.5,11.5367,454450.0
2017-07-14 12:00:00,12.55,12.57,12.51,12.53,416809.0,11.5367,11.5551,11.5,11.5184,416809.0
2017-07-14 12:30:00,12.53,12.56,12.52,12.56,309321.0,11.5184,11.5459,11.5092,11.5459,309321.0
2017-07-14 13:00:00,12.56,12.58,12.54,12.58,309957.0,11.5459,11.5643,11.5275,11.5643,309957.0
2017-07-14 13:30:00,12.58,12.6,12.56,12.59,366012.0,11.5643,11.5827,11.5459,11.5735,366012.0
2017-07-14 14:00:00,12.59,12.61,12.58,12.61,639577.0,11.5735,11.5919,11.5643,11.5919,639577.0
2017-07-14 14:30:00,12.61,12.61,12.55,12.58,388763.0,11.5919,11.5919,11.5367,11.5643,388763.0
2017-07-14 15:00:00,12.57,12.63,12.56,12.63,569813.0,11.5551,11.6103,11.5459,11.6103,569813.0
2017-07-14 15:30:00,12.63,12.64,12.59,12.6,1650273.0,11.6103,11.6195,11.5735,11.5827,1650273.0
2017-07-17 09:30:00,12.78,12.97,12.72,12.96,3194040.0,11.7482,11.9228,11.693,11.9136,3194040.0
2017-07-17 10:00:00,12.96,13.19,12.95,13.13,3702865.0,11.9136,12.1251,11.9044,12.0699,3702865.0
2017-07-17 10:30:00,13.13,13.36,13.11,13.28,3389038.0,12.0699,12.2813,12.0515,12.2078,3389038.0
2017-07-17 11:00:00,13.28,13.3,13.18,13.19,2344377.0,12.2078,12.2262,12.1159,12.1251,2344377.0
2017-07-17 11:30:00,13.19,13.2,13.06,13.19,1972488.0,12.1251,12.1343,12.0056,12.1251,1972488.0
2017-07-17 12:00:00,13.19,13.21,13.12,13.14,835436.0,12.1251,12.1435,12.0607,12.0791,835436.0
2017-07-17 12:30:00,13.14,13.18,13.09,13.1,1006820.0,12.0791,12.1159,12.0331,12.0423,1006820.0
2017-07-17 13:00:00,13.09,13.1,13.0,13.03,1176412.0,12.0331,12.0423,11.9504,11.978,1176412.0
2017-07-17 13:30:00,13.03,13.09,13.02,13.09,615506.0,11.978,12.0331,11.9688,12.0331,615506.0
2017-07-17 14:00:00,13.08,13.08,13.0,13.05,989153.0,12.024,12.024,11.9504,11.9964,989153.0
2017-07-17 14:30:00,13.05,13.06,12.99,12.99,950708.0,11.9964,12.0056,11.9412,11.9412,950708.0
2017-07-17 15:00:00,12.99,13.01,12.95,12.99,927847.0,11.9412,11.9596,11.9044,11.9412,927847.0
2017-07-17 15:30:00,12.99,13.01,12.97,13.01,2723362.0,11.9412,11.9596,11.9228,11.9596,2723362.0
2017-07-18 09:30:00,12.98,13.01,12.76,12.93,3893169.0,11.932,11.9596,11.7298,11.8861,3893169.0
2017-07-18 10:00:00,12.93,12.98,12.85,12.94,1469957.0,11.8861,11.932,11.8125,11.8953,1469957.0
2017-07-18 10:30:00,12.94,12.98,12.79,12.89,1440636.0,11.8953,11.932,11.7574,11.8493,1440636.0
2017-07-18 11:00:00,12.89,12.95,12.84,12.94,718044.0,11.8493,11.9044,11.8033,11.8953,718044.0
2017-07-18 11:30:00,12.94,12.97,12.92,12.94,779274.0,11.8953,11.9228,11.8769,11.8953,779274.0
2017-07-18 12:00:00,12.94,12.97,12.9,12.93,391548.0,11.8953,11.9228,11.8585,11.8861,391548.0
2017-07-18 12:30:00,12.93,12.94,12.87,12.88,261598.0,11.8861,11.8953,11.8309,11.8401,261598.0
2017-07-18 13:00:00,12.88,12.91,12.84,12.86,535317.0,11.8401,11.8677,11.8033,11.8217,535317.0
2017-07-18 13:30:00,12.86,12.9,12.84,12.88,567690.0,11.8217,11.8585,11.8033,11.8401,567690.0
2017-07-18 14:00:00,12.88,12.95,12.87,12.92,507067.0,11.8401,11.9044,11.8309,11.8769,507067.0
2017-07-18 14:30:00,12.91,12.95,12.91,12.95,371951.0,11.8677,11.9044,11.8677,11.9044,371951.0
2017-07-18 15:00:00,12.95,13.0,12.94,12.99,668313.0,11.9044,11.9504,11.8953,11.9412,668313.0
2017-07-18 15:30:00,12.99,13.02,12.97,13.01,2150609.0,11.9412,11.9688,11.9228,11.9596,2150609.0
2017-07-19 09:30:00,13.03,13.12,12.97,13.09,1492871.0,11.978,12.0607,11.9228,12.0331,1492871.0
2017-07-19 10:00:00,13.1,13.17,13.08,13.13,1100398.0,12.0423,12.1067,12.024,12.0699,1100398.0
2017-07-19 10:30:00,13.14,13.19,13.07,13.11,1112755.0,12.0791,12.1251,12.0148,12.0515,1112755.0
2017-07-19 11:00:00,13.11,13.14,13.0,13.03,1236532.0,12.0515,12.0791,11.9504,11.978,1236532.0
2017-07-19 11:30:00,13.03,13.08,13.0,13.02,942619.0,11.978,12.024,11.9504,11.9688,942619.0
2017-07-19 12:00:00,13.02,13.05,12.96,13.04,889392.0,11.9688,11.9964,11.9136,11.9872,889392.0
2017-07-19 12:30:00,13.04,13.06,12.98,13.06,607900.0,11.9872,12.0056,11.932,12.0056,607900.0
2017-07-19 13:00:00,13.06,13.1,13.03,13.1,548969.0,12.0056,12.0423,11.978,12.0423,548969.0
2017-07-19 13:30:00,13.1,13.17,13.08,13.13,827494.0,12.0423,12.1067,12.024,12.0699,827494.0
2017-07-19 14:00:00,13.13,13.16,13.09,13.15,598078.0,12.0699,12.0975,12.0331,12.0883,598078.0
2017-07-19 14:30:00,13.15,13.17,13.1,13.12,684252.0,12.0883,12.1067,12.0423,12.0607,684252.0
2017-07-19 15:00:00,13.11,13.13,13.09,13.11,630564.0,12.0515,12.0699,12.0331,12.0515,630564.0
2017-07-19 15:30:00,13.12,13.13,13.1,13.12,1742765.0,12.0607,12.0699,12.0423,12.0607,1742765.0
2017-07-20 09:30:00,13.17,13.21,13.01,13.12,1531609.0,12.1067,12.1435,11.9596,12.0607,1531609.0
2017-07-20 10:00:00,13.11,13.13,13.01,13.08,881118.0,12.0515,12.0699,11.9596,12.024,881118.0
2017-07-20 10:30:00,13.08,13.1,12.96,13.03,1307850.0,12.024,12.0423,11.9136,11.978,1307850.0
2017-07-20 11:00:00,13.02,13.03,12.93,12.99,828115.0,11.9688,11.978,11.8861,11.9412,828115.0
2017-07-20 11:30:00,13.0,13.0,12.8,12.9,1411013.0,11.9504,11.9504,11.7666,11.8585,1411013.0
2017-07-20 12:00:00,12.9,13.04,12.87,13.04,822735.0,11.8585,11.9872,11.8309,11.9872,822735.0
2017-07-20 12:30:00,13.04,13.05,13.01,13.04,561351.0,11.9872,11.9964,11.9596,11.9872,561351.0
2017-07-20 13:00:00,13.04,13.07,13.01,13.04,408322.0,11.9872,12.0148,11.9596,11.9872,408322.0
2017-07-20 13:30:00,13.05,13.1,13.03,13.09,698363.0,11.9964,12.0423,11.978,12.0331,698363.0
2017-07-20 14:00:00,13.08,13.1,13.05,13.08,451796.0,12.024,12.0423,11.9964,12.024,451796.0
2017-07-20 14:30:00,13.07,13.08,13.03,13.04,415158.0,12.0148,12.024,11.978,11.9872,415158.0
2017-07-20 15:00:00,13.04,13.06,13.01,13.04,511102.0,11.9872,12.0056,11.9596,11.9872,511102.0
2017-07-20 15:30:00,13.05,13.05,13.01,13.05,1342234.0,11.9964,11.9964,11.9596,11.9964,1342234.0
2017-07-21 09:30:00,13.04,13.19,12.91,12.92,1966259.0,11.9872,12.1251,11.8677,11.8769,1966259.0
2017-07-21 10:00:00,12.92,13.09,12.9,13.07,1300082.0,11.8769,12.0331,11.8585,12.0148,1300082.0
2017-07-21 10:30:00,13.07,13.07,12.96,12.96,468635.0,12.0148,12.0148,11.9136,11.9136,468635.0
2017-07-21 11:00:00,12.96,13.06,12.96,13.03,559287.0,11.9136,12.0056,11.9136,11.978,559287.0
2017-07-21 11:30:00,13.04,13.07,13.01,13.04,601997.0,11.9872,12.0148,11.9596,11.9872,601997.0
2017-07-21 12:00:00,13.05,13.08,13.02,13.04,435779.0,11.9964,12.024,11.9688,11.9872,435779.0
2017-07-21 12:30:00,13.03,13.05,13.01,13.04,391400.0,11.978,11.9964,11.9596,11.9872,391400.0
2017-07-21 13:00:00,13.03,13.05,13.02,13.04,293015.0,11.978,11.9964,11.9688,11.9872,293015.0
2017-07-21 13:30:00,13.04,13.06,12.99,12.99,358884.0,11.9872,12.0056,11.9412,11.9412,358884.0
2017-07-21 14:00:00,13.0,13.0,12.95,12.99,419739.0,11.9504,11.9504,11.9044,11.9412,419739.0
2017-07-21 14:30:00,12.99,13.03,12.97,13.03,413718.0,11.9412,11.978,11.9228,11.978,413718.0
2017-07-21 15:00:00,13.03,13.06,13.01,13.04,961652.0,11.978,12.0056,11.9596,11.9872,961652.0
2017-07-21 15:30:00,13.04,13.04,13.0,13.02,1543398.0,11.9872,11.9872,11.9504,11.9688,1543398.0
2017-07-24 09:30:00,13.01,13.08,12.92,12.98,1431177.0,11.9596,12.024,11.8769,11.932,1431177.0
2017-07-24 10:00:00,12.98,12.99,12.92,12.96,647208.0,11.932,11.9412,11.8769,11.9136,647208.0
2017-07-24 10:30:00,12.96,12.96,12.85,12.86,828859.0,11.9136,11.9136,11.8125,11.8217,828859.0
2017-07-24 11:00:00,12.86,12.92,12.85,12.92,614221.0,11.8217,11.8769,11.8125,11.8769,614221.0
2017-07-24 11:30:00,12.92,12.98,12.89,12.96,516634.0,11.8769,11.932,11.8493,11.9136,516634.0
2017-07-24 12:00:00,12.96,12.97,12.86,12.87,709176.0,11.9136,11.9228,11.8217,11.8309,709176.0
2017-07-24 12:30:00,12.88,12.95,12.87,12.93,560903.0,11.8401,11.9044,11.8309,11.8861,560903.0
2017-07-24 13:00:00,12.93,12.94,12.89,12.9,327461.0,11.8861,11.8953,11.8493,11.8585,327461.0
2017-07-24 13:30:00,12.9,12.9,12.86,12.88,421533.0,11.8585,11.8585,11.8217,11.8401,421533.0
2017-07-24 14:00:00,12.88,12.94,12.88,12.93,520689.0,11.8401,11.8953,11.8401,11.8861,520689.0
2017-07-24 14:30:00,12.92,12.93,12.81,12.82,1639844.0,11.8769,11.8861,11.7758,11.7849,1639844.0
2017-07-24 15:00:00,12.81,12.89,12.79,12.88,1280064.0,11.7758,11.8493,11.7574,11.8401,1280064.0
2017-07-24 15:30:00,12.87,12.97,12.85,12.95,2985542.0,11.8309,11.9228,11.8125,11.9044,2985542.0
2017-07-25 09:30:00,13.35,14.31,13.31,14.2,15521299.0,12.2722,13.1546,12.2354,13.0535,15521299.0
2017-07-25 10:00:00,14.2,14.7,14.11,14.57,9334359.0,13.0535,13.5132,12.9708,13.3937,9334359.0
2017-07-25 10:30:00,14.56,14.7,14.47,14.59,6619362.0,13.3845,13.5132,13.3017,13.412,6619362.0
2017-07-25 11:00:00,14.59,14.64,14.4,14.43,5020500.0,13.412,13.458,13.2374,13.265,5020500.0
2017-07-25 11:30:00,14.43,14.77,14.42,14.77,6089761.0,13.265,13.5775,13.2558,13.5775,6089761.0
2017-07-25 12:00:00,14.77,14.96,14.74,14.9,4593941.0,13.5775,13.7522,13.5499,13.697,4593941.0
2017-07-25 12:30:00,14.9,14.95,14.78,14.81,4148267.0,13.697,13.743,13.5867,13.6143,4148267.0
2017-07-25 13:00:00,14.81,14.95,14.75,14.8,2650150.0,13.6143,13.743,13.5591,13.6051,2650150.0
2017-07-25 13:30:00,14.81,14.99,14.8,14.95,2367422.0,13.6143,13.7797,13.6051,13.743,2367422.0
2017-07-25 14:00:00,14.96,14.99,14.81,14.82,2330725.0,13.7522,13.7797,13.6143,13.6235,2330725.0
2017-07-25 14:30:00,14.82,14.89,14.78,14.89,2171996.0,13.6235,13.6878,13.5867,13.6878,2171996.0
2017-07-25 15:00:00,14.89,14.93,14.74,14.76,2942302.0,13.6878,13.7246,13.5499,13.5683,2942302.0
2017-07-25 15:30:00,14.76,14.93,14.75,14.87,6361092.0,13.5683,13.7246,13.5591,13.6694,6361092.0
2017-07-26 09:30:00,14.69,14.83,14.41,14.61,7082293.0,13.504,13.6327,13.2466,13.4304,7082293.0
2017-07-26 10:00:00,14.61,14.77,14.55,14.76,2589986.0,13.4304,13.5775,13.3753,13.5683,2589986.0
2017-07-26 10:30:00,14.76,14.88,14.72,14.84,3145380.0,13.5683,13.6786,13.5315,13.6419,3145380.0
2017-07-26 11:00:00,14.84,15.02,14.82,15.01,3521854.0,13.6419,13.8073,13.6235,13.7981,3521854.0
2017-07-26 11:30:00,15.01,15.23,14.99,15.07,4798816.0,13.7981,14.0004,13.7797,13.8533,4798816.0
2017-07-26 12:00:00,15.07,15.17,15.04,15.11,1321973.0,13.8533,13.9452,13.8257,13.8901,1321973.0
2017-07-26 12:30:00,15.11,15.13,15.04,15.04,1041170.0,13.8901,13.9084,13.8257,13.8257,1041170.0
2017-07-26 13:00:00,15.04,15.09,15.01,15.04,1199902.0,13.8257,13.8717,13.7981,13.8257,1199902.0
2017-07-26 13:30:00,15.04,15.16,15.03,15.16,1189892.0,13.8257,13.936,13.8165,13.936,1189892.0
2017-07-26 14:00:00,15.16,15.27,15.15,15.26,1969586.0,13.936,14.0371,13.9268,14.0279,1969586.0
2017-07-26 14:30:00,15.26,15.26,15.16,15.18,1168993.0,14.0279,14.0279,13.936,13.9544,1168993.0
2017-07-26 15:00:00,15.19,15.19,15.04,15.06,1563093.0,13.9636,13.9636,13.8257,13.8441,1563093.0
2017-07-26 15:30:00,15.07,15.14,15.04,15.06,3911946.0,13.8533,13.9176,13.8257,13.8441,3911946.0
2017-07-27 09:30:00,15.06,15.1,14.87,14.89,4214113.0,13.8441,13.8809,13.6694,13.6878,4214113.0
2017-07-27 10:00:00,14.89,15.02,14.87,14.94,2354246.0,13.6878,13.8073,13.6694,13.7338,2354246.0
2017-07-27 10:30:00,14.94,14.96,14.84,14.9,2285830.0,13.7338,13.7522,13.6419,13.697,2285830.0
2017-07-27 11:00:00,14.89,15.05,14.89,14.98,2393947.0,13.6878,13.8349,13.6878,13.7705,2393947.0
2017-07-27 11:30:00,14.96,15.0,14.9,14.94,1293352.0,13.7522,13.7889,13.697,13.7338,1293352.0
2017-07-27 12:00:00,14.94,14.97,14.93,14.95,1128426.0,13.7338,13.7614,13.7246,13.743,1128426.0
2017-07-27 12:30:00,14.95,14.96,14.76,14.77,1836733.0,13.743,13.7522,13.5683,13.5775,1836733.0
2017-07-27 13:00:00,14.76,14.85,14.59,14.63,2432837.0,13.5683,13.651,13.412,13.4488,2432837.0
2017-07-27 13:30:00,14.64,14.72,14.45,14.66,2554415.0,13.458,13.5315,13.2833,13.4764,2554415.0
2017-07-27 14:00:00,14.67,14.69,14.61,14.65,1461374.0,13.4856,13.504,13.4304,13.4672,1461374.0
2017-07-27 14:30:00,14.65,14.71,14.5,14.51,2065350.0,13.4672,13.5223,13.3293,13.3385,2065350.0
2017-07-27 15:00:00,14.52,14.53,14.47,14.49,2814292.0,13.3477,13.3569,13.3017,13.3201,2814292.0
2017-07-27 15:30:00,14.5,14.53,14.47,14.49,3794433.0,13.3293,13.3569,13.3017,13.3201,3794433.0
2017-07-28 09:30:00,14.5,14.74,14.45,14.69,2361738.0,13.3293,13.5499,13.2833,13.504,2361738.0
2017-07-28 10:00:00,14.69,14.69,14.58,14.66,1382234.0,13.504,13.504,13.4028,13.4764,1382234.0
2017-07-28 10:30:00,14.66,14.77,14.65,14.77,1308483.0,13.4764,13.5775,13.4672,13.5775,1308483.0
2017-07-28 11:00:00,14.77,14.8,14.71,14.74,1209675.0,13.5775,13.6051,13.5223,13.5499,1209675.0
2017-07-28 11:30:00,14.74,14.76,14.7,14.75,736544.0,13.5499,13.5683,13.5132,13.5591,736544.0
2017-07-28 12:00:00,14.75,14.75,14.59,14.61,982292.0,13.5591,13.5591,13.412,13.4304,982292.0
2017-07-28 12:30:00,14.61,14.65,14.56,14.57,769845.0,13.4304,13.4672,13.3845,13.3937,769845.0
2017-07-28 13:00:00,14.58,14.61,14.48,14.53,905557.0,13.4028,13.4304,13.3109,13.3569,905557.0
2017-07-28 13:30:00,14.53,14.59,14.51,14.52,698240.0,13.3569,13.412,13.3385,13.3477,698240.0
2017-07-28 14:00:00,14.52,14.55,14.48,14.55,891991.0,13.3477,13.3753,13.3109,13.3753,891991.0
2017-07-28 14:30:00,14.54,14.63,14.53,14.61,895438.0,13.3661,13.4488,13.3569,13.4304,895438.0
2017-07-28 15:00:00,14.6,14.62,14.55,14.61,954839.0,13.4212,13.4396,13.3753,13.4304,954839.0
2017-07-28 15:30:00,14.61,14.65,14.57,14.6,2511501.0,13.4304,13.4672,13.3937,13.4212,2511501.0
2017-07-31 09:30:00,14.8,14.9,14.58,14.58,2750310.0,13.6051,13.697,13.4028,13.4028,2750310.0
2017-07-31 10:00:00,14.59,14.71,14.57,14.66,1888011.0,13.412,13.5223,13.3937,13.4764,1888011.0
2017-07-31 10:30:00,14.66,14.66,14.55,14.62,856339.0,13.4764,13.4764,13.3753,13.4396,856339.0
2017-07-31 11:00:00,14.62,14.67,14.56,14.66,868328.0,13.4396,13.4856,13.3845,13.4764,868328.0
2017-07-31 11:30:00,14.65,14.7,14.64,14.67,691179.0,13.4672,13.5132,13.458,13.4856,691179.0
2017-07-31 12:00:00,14.67,14.67,14.62,14.66,336273.0,13.4856,13.4856,13.4396,13.4764,336273.0
2017-07-31 12:30:00,14.66,14.67,14.63,14.66,453387.0,13.4764,13.4856,13.4488,13.4764,453387.0
2017-07-31 13:00:00,14.65,14.66,14.54,14.62,609857.0,13.4672,13.4764,13.3661,13.4396,609857.0
2017-07-31 13:30:00,14.61,14.64,14.59,14.61,528599.0,13.4304,13.458,13.412,13.4304,528599.0
2017-07-31 14:00:00,14.61,14.65,14.61,14.65,720641.0,13.4304,13.4672,13.4304,13.4672,720641.0
2017-07-31 14:30:00,14.65,14.66,14.57,14.61,845757.0,13.4672,13.4764,13.3937,13.4304,845757.0
2017-07-31 15:00:00,14.62,14.63,14.58,14.6,843273.0,13.4396,13.4488,13.4028,13.4212,843273.0
2017-07-31 15:30:00,14.6,14.65,14.56,14.61,3126181.0,13.4212,13.4672,13.3845,13.4304,3126181.0
2017-08-01 09:30:00,14.6,14.69,14.43,14.48,2415202.0,13.4212,13.504,13.265,13.3109,2415202.0
2017-08-01 10:00:00,14.48,14.55,14.45,14.49,1869973.0,13.3109,13.3753,13.2833,13.3201,1869973.0
2017-08-01 10:30:00,14.5,14.51,14.42,14.5,1005523.0,13.3293,13.3385,13.2558,13.3293,1005523.0
2017-08-01 11:00:00,14.5,14.51,14.34,14.35,1526439.0,13.3293,13.3385,13.1822,13.1914,1526439.0
2017-08-01 11:30:00,14.34,14.35,14.22,14.29,2466058.0,13.1822,13.1914,13.0719,13.1363,2466058.0
2017-08-01 12:00:00,14.3,14.41,14.29,14.38,988881.0,13.1455,13.2466,13.1363,13.219,988881.0
2017-08-01 12:30:00,14.39,14.48,14.36,14.48,836159.0,13.2282,13.3109,13.2006,13.3109,836159.0
2017-08-01 13:00:00,14.48,14.51,14.47,14.5,774548.0,13.3109,13.3385,13.3017,13.3293,774548.0
2017-08-01 13:30:00,14.5,14.55,14.47,14.51,763918.0,13.3293,13.3753,13.3017,13.3385,763918.0
2017-08-01 14:00:00,14.51,14.53,14.49,14.52,626771.0,13.3385,13.3569,13.3201,13.3477,626771.0
2017-08-01 14:30:00,14.52,14.55,14.49,14.54,877217.0,13.3477,13.3753,13.3201,13.3661,877217.0
2017-08-01 15:00:00,14.53,14.54,14.49,14.51,775103.0,13.3569,13.3661,13.3201,13.3385,775103.0
2017-08-01 15:30:00,14.51,14.53,14.48,14.49,2364624.0,13.3385,13.3569,13.3109,13.3201,2364624.0
2017-08-02 09:30:00,14.14,14.29,14.06,14.28,2950325.0,12.9984,13.1363,12.9248,13.1271,2950325.0
2017-08-02 10:00:00,14.29,14.33,14.11,14.17,1517632.0,13.1363,13.173,12.9708,13.0259,1517632.0
2017-08-02 10:30:00,14.18,14.19,14.07,14.14,1156163.0,13.0351,13.0443,12.934,12.9984,1156163.0
2017-08-02 11:00:00,14.14,14.27,14.13,14.25,1146384.0,12.9984,13.1179,12.9892,13.0995,1146384.0
2017-08-02 11:30:00,14.25,14.42,14.23,14.39,1402765.0,13.0995,13.2558,13.0811,13.2282,1402765.0
2017-08-02 12:00:00,14.39,14.42,14.29,14.33,721566.0,13.2282,13.2558,13.1363,13.173,721566.0
2017-08-02 12:30:00,14.33,14.39,14.3,14.38,581596.0,13.173,13.2282,13.1455,13.219,581596.0
2017-08-02 13:00:00,14.38,14.48,14.38,14.45,1008280.0,13.219,13.3109,13.219,13.2833,1008280.0
2017-08-02 13:30:00,14.46,14.49,14.44,14.49,713726.0,13.2925,13.3201,13.2741,13.3201,713726.0
2017-08-02 14:00:00,14.49,14.5,14.44,14.46,811686.0,13.3201,13.3293,13.2741,13.2925,811686.0
2017-08-02 14:30:00,14.46,14.49,14.43,14.46,479051.0,13.2925,13.3201,13.265,13.2925,479051.0
2017-08-02 15:00:00,14.46,14.47,14.39,14.4,881037.0,13.2925,13.3017,13.2282,13.2374,881037.0
2017-08-02 15:30:00,14.39,14.41,14.36,14.38,2967295.0,13.2282,13.2466,13.2006,13.219,2967295.0
2017-08-03 09:30:00,14.34,14.36,14.17,14.27,2584411.0,13.1822,13.2006,13.0259,13.1179,2584411.0
2017-08-03 10:00:00,14.27,14.49,14.26,14.42,1512502.0,13.1179,13.3201,13.1087,13.2558,1512502.0
2017-08-03 10:30:00,14.43,14.57,14.42,14.51,1225939.0,13.265,13.3937,13.2558,13.3385,1225939.0
2017-08-03 11:00:00,14.5,14.58,14.48,14.53,1337808.0,13.3293,13.4028,13.3109,13.3569,1337808.0
2017-08-03 11:30:00,14.53,14.57,14.49,14.49,1004348.0,13.3569,13.3937,13.3201,13.3201,1004348.0
2017-08-03 12:00:00,14.5,14.54,14.45,14.46,967555.0,13.3293,13.3661,13.2833,13.2925,967555.0
2017-08-03 12:30:00,14.46,14.48,14.43,14.44,613045.0,13.2925,13.3109,13.265,13.2741,613045.0
2017-08-03 13:00:00,14.45,14.49,14.43,14.44,467405.0,13.2833,13.3201,13.265,13.2741,467405.0
2017-08-03 13:30:00,14.44,14.47,14.38,14.4,794524.0,13.2741,13.3017,13.219,13.2374,794524.0
2017-08-03 14:00:00,14.4,14.45,14.38,14.4,762093.0,13.2374,13.2833,13.219,13.2374,762093.0
2017-08-03 14:30:00,14.39,14.45,14.35,14.38,997508.0,13.2282,13.2833,13.1914,13.219,997508.0
2017-08-03 15:00:00,14.38,14.4,14.35,14.38,813199.0,13.219,13.2374,13.1914,13.219,813199.0
2017-08-03 15:30:00,14.38,14.41,14.33,14.37,3001339.0,13.219,13.2466,13.173,13.2098,3001339.0
2017-08-04 09:30:00,14.45,14.5,14.35,14.45,1272042.0,13.2833,13.3293,13.1914,13.2833,1272042.0
2017-08-04 10:00:00,14.44,14.52,14.42,14.46,1177274.0,13.2741,13.3477,13.2558,13.2925,1177274.0
2017-08-04 10:30:00,14.46,14.51,14.43,14.49,895726.0,13.2925,13.3385,13.265,13.3201,895726.0
2017-08-04 11:00:00,14.49,14.57,14.46,14.53,924950.0,13.3201,13.3937,13.2925,13.3569,924950.0
2017-08-04 11:30:00,14.53,14.61,14.51,14.56,977864.0,13.3569,13.4304,13.3385,13.3845,977864.0
2017-08-04 12:00:00,14.56,14.64,14.55,14.64,745278.0,13.3845,13.458,13.3753,13.458,745278.0
2017-08-04 12:30:00,14.63,14.66,14.55,14.56,555054.0,13.4488,13.4764,13.3753,13.3845,555054.0
2017-08-04 13:00:00,14.56,14.58,14.51,14.52,960458.0,13.3845,13.4028,13.3385,13.3477,960458.0
2017-08-04 13:30:00,14.52,14.56,14.51,14.52,645857.0,13.3477,13.3845,13.3385,13.3477,645857.0
2017-08-04 14:00:00,14.53,14.54,14.49,14.51,711437.0,13.3569,13.3661,13.3201,13.3385,711437.0
2017-08-04 14:30:00,14.51,14.53,14.49,14.5,599963.0,13.3385,13.3569,13.3201,13.3293,599963.0
2017-08-04 15:00:00,14.51,14.52,14.49,14.5,739480.0,13.3385,13.3477,13.3201,13.3293,739480.0
2017-08-04 15:30:00,14.5,14.52,14.38,14.41,3221167.0,13.3293,13.3477,13.219,13.2466,3221167.0
2017-08-07 09:30:00,14.56,14.66,14.5,14.56,1548519.0,13.3845,13.4764,13.3293,13.3845,1548519.0
2017-08-07 10:00:00,14.56,14.79,14.55,14.77,2086956.0,13.3845,13.5959,13.3753,13.5775,2086956.0
2017-08-07 10:30:00,14.77,14.81,14.71,14.74,1275498.0,13.5775,13.6143,13.5223,13.5499,1275498.0
2017-08-07 11:00:00,14.74,14.79,14.7,14.76,942019.0,13.5499,13.5959,13.5132,13.5683,942019.0
2017-08-07 11:30:00,14.76,14.81,14.72,14.73,801909.0,13.5683,13.6143,13.5315,13.5407,801909.0
2017-08-07 12:00:00,14.73,14.76,14.7,14.75,717684.0,13.5407,13.5683,13.5132,13.5591,717684.0
2017-08-07 12:30:00,14.76,14.85,14.75,14.85,704011.0,13.5683,13.651,13.5591,13.651,704011.0
2017-08-07 13:00:00,14.85,14.85,14.78,14.81,649103.0,13.651,13.651,13.5867,13.6143,649103.0
2017-08-07 13:30:00,14.81,14.83,14.78,14.79,589626.0,13.6143,13.6327,13.5867,13.5959,589626.0
2017-08-07 14:00:00,14.79,14.81,14.7,14.7,609503.0,13.5959,13.6143,13.5132,13.5132,609503.0
2017-08-07 14:30:00,14.7,14.75,14.7,14.74,446211.0,13.5132,13.5591,13.5132,13.5499,446211.0
2017-08-07 15:00:00,14.74,14.75,14.68,14.69,610772.0,13.5499,13.5591,13.4948,13.504,610772.0
2017-08-07 15:30:00,14.69,14.72,14.65,14.69,2116247.0,13.504,13.5315,13.4672,13.504,2116247.0
2017-08-08 09:30:00,14.63,14.66,14.52,14.64,1609951.0,13.4488,13.4764,13.3477,13.458,1609951.0
2017-08-08 10:00:00,14.64,14.64,14.55,14.62,892907.0,13.458,13.458,13.3753,13.4396,892907.0
2017-08-08 10:30:00,14.62,14.63,14.54,14.6,960697.0,13.4396,13.4488,13.3661,13.4212,960697.0
2017-08-08 11:00:00,14.6,14.84,14.59,14.79,1438754.0,13.4212,13.6419,13.412,13.5959,1438754.0
2017-08-08 11:30:00,14.79,14.85,14.78,14.81,866308.0,13.5959,13.651,13.5867,13.6143,866308.0
2017-08-08 12:00:00,14.81,14.81,14.73,14.74,603834.0,13.6143,13.6143,13.5407,13.5499,603834.0
2017-08-08 12:30:00,14.75,14.75,14.65,14.67,805748.0,13.5591,13.5591,13.4672,13.4856,805748.0
2017-08-08 13:00:00,14.67,14.69,14.63,14.64,1051713.0,13.4856,13.504,13.4488,13.458,1051713.0
2017-08-08 13:30:00,14.64,14.65,14.59,14.64,551010.0,13.458,13.4672,13.412,13.458,551010.0
2017-08-08 14:00:00,14.63,14.67,14.6,14.64,463149.0,13.4488,13.4856,13.4212,13.458,463149.0
2017-08-08 14:30:00,14.64,14.65,14.59,14.6,795350.0,13.458,13.4672,13.412,13.4212,795350.0
2017-08-08 15:00:00,14.6,14.6,14.43,14.46,1628342.0,13.4212,13.4212,13.265,13.2925,1628342.0
2017-08-08 15:30:00,14.47,14.5,14.41,14.46,2955583.0,13.3017,13.3293,13.2466,13.2925,2955583.0
2017-08-09 09:30:00,14.47,14.5,14.28,14.38,1719278.0,13.3017,13.3293,13.1271,13.219,1719278.0
2017-08-09 10:00:00,14.38,14.54,14.36,14.52,930744.0,13.219,13.3661,13.2006,13.3477,930744.0
2017-08-09 10:30:00,14.51,14.57,14.47,14.53,945780.0,13.3385,13.3937,13.3017,13.3569,945780.0
2017-08-09 11:00:00,14.52,14.61,14.37,14.39,1528393.0,13.3477,13.4304,13.2098,13.2282,1528393.0
2017-08-09 11:30:00,14.39,14.52,14.38,14.49,1067952.0,13.2282,13.3477,13.219,13.3201,1067952.0
2017-08-09 12:00:00,14.49,14.52,14.46,14.46,447237.0,13.3201,13.3477,13.2925,13.2925,447237.0
2017-08-09 12:30:00,14.46,14.49,14.41,14.48,553092.0,13.2925,13.3201,13.2466,13.3109,553092.0
2017-08-09 13:00:00,14.48,14.49,14.44,14.48,464823.0,13.3109,13.3201,13.2741,13.3109,464823.0
2017-08-09 13:30:00,14.48,14.52,14.46,14.47,581925.0,13.3109,13.3477,13.2925,13.3017,581925.0
2017-08-09 14:00:00,14.48,14.49,14.42,14.48,461701.0,13.3109,13.3201,13.2558,13.3109,461701.0
2017-08-09 14:30:00,14.48,14.5,14.43,14.49,567847.0,13.3109,13.3293,13.265,13.3201,567847.0
2017-08-09 15:00:00,14.5,14.56,14.49,14.54,914053.0,13.3293,13.3845,13.3201,13.3661,914053.0
2017-08-09 15:30:00,14.54,14.59,14.51,14.58,2067949.0,13.3661,13.412,13.3385,13.4028,2067949.0
2017-08-10 09:30:00,14.47,14.58,14.37,14.53,2222021.0,13.3017,13.4028,13.2098,13.3569,2222021.0
2017-08-10 10:00:00,14.52,14.53,14.28,14.45,2105322.0,13.3477,13.3569,13.1271,13.2833,2105322.0
2017-08-10 10:30:00,14.45,14.53,14.41,14.46,932993.0,13.2833,13.3569,13.2466,13.2925,932993.0
2017-08-10 11:00:00,14.46,14.57,14.44,14.49,1127940.0,13.2925,13.3937,13.2741,13.3201,1127940.0
2017-08-10 11:30:00,14.49,14.51,14.4,14.41,941675.0,13.3201,13.3385,13.2374,13.2466,941675.0
2017-08-10 12:00:00,14.41,14.41,14.32,14.35,1166189.0,13.2466,13.2466,13.1638,13.1914,1166189.0
2017-08-10 12:30:00,14.35,14.37,14.25,14.29,1325492.0,13.1914,13.2098,13.0995,13.1363,1325492.0
2017-08-10 13:00:00,14.29,14.41,14.29,14.33,981627.0,13.1363,13.2466,13.1363,13.173,981627.0
2017-08-10 13:30:00,14.33,14.34,14.23,14.25,710607.0,13.173,13.1822,13.0811,13.0995,710607.0
2017-08-10 14:00:00,14.25,14.28,14.21,14.25,852705.0,13.0995,13.1271,13.0627,13.0995,852705.0
2017-08-10 14:30:00,14.25,14.29,14.21,14.24,784209.0,13.0995,13.1363,13.0627,13.0903,784209.0
2017-08-10 15:00:00,14.24,14.27,14.16,14.2,918940.0,13.0903,13.1179,13.0168,13.0535,918940.0
2017-08-10 15:30:00,14.2,14.21,14.12,14.16,2137495.0,13.0535,13.0627,12.98,13.0168,2137495.0
2017-08-11 09:30:00,14.0,14.1,13.81,13.85,2835068.0,12.8697,12.9616,12.695,12.7318,2835068.0
2017-08-11 10:00:00,13.85,14.05,13.82,14.01,1429730.0,12.7318,12.9156,12.7042,12.8789,1429730.0
2017-08-11 10:30:00,14.01,14.01,13.91,13.98,1213371.0,12.8789,12.8789,12.7869,12.8513,1213371.0
2017-08-11 11:00:00,13.98,14.0,13.88,13.91,1681802.0,12.8513,12.8697,12.7594,12.7869,1681802.0
2017-08-11 11:30:00,13.92,14.0,13.89,13.96,1193189.0,12.7961,12.8697,12.7686,12.8329,1193189.0
2017-08-11 12:00:00,13.97,14.04,13.96,14.03,669013.0,12.8421,12.9064,12.8329,12.8973,669013.0
2017-08-11 12:30:00,14.03,14.05,13.96,13.98,1380044.0,12.8973,12.9156,12.8329,12.8513,1380044.0
2017-08-11 13:00:00,13.99,14.03,13.96,13.98,847810.0,12.8605,12.8973,12.8329,12.8513,847810.0
2017-08-11 13:30:00,13.98,13.99,13.93,13.95,592443.0,12.8513,12.8605,12.8053,12.8237,592443.0
2017-08-11 14:00:00,13.95,14.02,13.94,13.96,833885.0,12.8237,12.8881,12.8145,12.8329,833885.0
2017-08-11 14:30:00,13.96,13.97,13.86,13.88,1188385.0,12.8329,12.8421,12.741,12.7594,1188385.0
2017-08-11 15:00:00,13.88,13.95,13.87,13.92,1211578.0,12.7594,12.8237,12.7502,12.7961,1211578.0
2017-08-11 15:30:00,13.92,14.0,13.9,13.95,3143092.0,12.7961,12.8697,12.7777,12.8237,3143092.0
2017-08-14 09:30:00,14.09,14.14,13.99,14.1,1155761.0,12.9524,12.9984,12.8605,12.9616,1155761.0
2017-08-14 10:00:00,14.1,14.14,14.04,14.08,905796.0,12.9616,12.9984,12.9064,12.9432,905796.0
2017-08-14 10:30:00,14.08,14.19,14.07,14.19,1156922.0,12.9432,13.0443,12.934,13.0443,1156922.0
2017-08-14 11:00:00,14.19,14.24,14.11,14.11,1138272.0,13.0443,13.0903,12.9708,12.9708,1138272.0
2017-08-14 11:30:00,14.12,14.12,14.06,14.07,1130024.0,12.98,12.98,12.9248,12.934,1130024.0
2017-08-14 12:00:00,14.07,14.15,14.07,14.13,689230.0,12.934,13.0076,12.934,12.9892,689230.0
2017-08-14 12:30:00,14.13,14.14,14.1,14.11,516813.0,12.9892,12.9984,12.9616,12.9708,516813.0
2017-08-14 13:00:00,14.11,14.14,14.08,14.09,439737.0,12.9708,12.9984,12.9432,12.9524,439737.0
2017-08-14 13:30:00,14.09,14.13,14.08,14.1,623880.0,12.9524,12.9892,12.9432,12.9616,623880.0
2017-08-14 14:00:00,14.1,14.14,14.07,14.12,763530.0,12.9616,12.9984,12.934,12.98,763530.0
2017-08-14 14:30:00,14.13,14.17,14.09,14.14,676203.0,12.9892,13.0259,12.9524,12.9984,676203.0
2017-08-14 15:00:00,14.14,14.19,14.13,14.18,868506.0,12.9984,13.0443,12.9892,13.0351,868506.0
2017-08-14 15:30:00,14.18,14.19,14.12,14.15,2866057.0,13.0351,13.0443,12.98,13.0076,2866057.0
2017-08-15 09:30:00,14.0,14.17,13.97,14.14,1860656.0,12.8697,13.0259,12.8421,12.9984,1860656.0
2017-08-15 10:00:00,14.13,14.23,14.12,14.19,890272.0,12.9892,13.0811,12.98,13.0443,890272.0
2017-08-15 10:30:00,14.19,14.24,14.08,14.11,1453496.0,13.0443,13.0903,12.9432,12.9708,1453496.0
2017-08-15 11:00:00,14.11,14.13,14.0,14.02,988484.0,12.9708,12.9892,12.8697,12.8881,988484.0
2017-08-15 11:30:00,14.02,14.02,13.91,13.94,1143687.0,12.8881,12.8881,12.7869,12.8145,1143687.0
2017-08-15 12:00:00,13.94,14.02,13.92,14.02,685646.0,12.8145,12.8881,12.7961,12.8881,685646.0
2017-08-15 12:30:00,14.02,14.02,13.97,13.98,485767.0,12.8881,12.8881,12.8421,12.8513,485767.0
2017-08-15 13:00:00,13.98,13.98,13.92,13.93,776439.0,12.8513,12.8513,12.7961,12.8053,776439.0
2017-08-15 13:30:00,13.93,13.94,13.9,13.91,1051382.0,12.8053,12.8145,12.7777,12.7869,1051382.0
2017-08-15 14:00:00,13.91,13.94,13.91,13.94,620887.0,12.7869,12.8145,12.7869,12.8145,620887.0
2017-08-15 14:30:00,13.94,13.95,13.9,13.9,1078730.0,12.8145,12.8237,12.7777,12.7777,1078730.0
2017-08-15 15:00:00,13.91,14.0,13.9,14.0,883866.0,12.7869,12.8697,12.7777,12.8697,883866.0
2017-08-15 15:30:00,14.0,14.0,13.96,13.96,1465130.0,12.8697,12.8697,12.8329,12.8329,1465130.0
2017-08-16 09:30:00,14.28,14.73,14.18,14.62,4961493.0,13.1271,13.5407,13.0351,13.4396,4961493.0
2017-08-16 10:00:00,14.61,14.75,14.53,14.72,1909620.0,13.4304,13.5591,13.3569,13.5315,1909620.0
2017-08-16 10:30:00,14.73,14.79,14.65,14.78,1674873.0,13.5407,13.5959,13.4672,13.5867,1674873.0
2017-08-16 11:00:00,14.78,14.78,14.67,14.69,1341223.0,13.5867,13.5867,13.4856,13.504,1341223.0
2017-08-16 11:30:00,14.69,14.84,14.68,14.83,1585376.0,13.504,13.6419,13.4948,13.6327,1585376.0
2017-08-16 12:00:00,14.83,14.84,14.79,14.8,1411193.0,13.6327,13.6419,13.5959,13.6051,1411193.0
2017-08-16 12:30:00,14.8,14.83,14.67,14.7,1291476.0,13.6051,13.6327,13.4856,13.5132,1291476.0
2017-08-16 13:00:00,14.7,14.74,14.62,14.64,1149966.0,13.5132,13.5499,13.4396,13.458,1149966.0
2017-08-16 13:30:00,14.64,14.69,14.58,14.63,980414.0,13.458,13.504,13.4028,13.4488,980414.0
2017-08-16 14:00:00,14.64,14.79,14.62,14.74,1234644.0,13.458,13.5959,13.4396,13.5499,1234644.0
2017-08-16 14:30:00,14.73,14.77,14.68,14.73,598358.0,13.5407,13.5775,13.4948,13.5407,598358.0
2017-08-16 15:00:00,14.73,14.74,14.66,14.71,726023.0,13.5407,13.5499,13.4764,13.5223,726023.0
2017-08-16 15:30:00,14.71,14.77,14.69,14.76,2835117.0,13.5223,13.5775,13.504,13.5683,2835117.0
2017-08-17 09:30:00,14.62,14.75,14.45,14.51,2467510.0,13.4396,13.5591,13.2833,13.3385,2467510.0
2017-08-17 10:00:00,14.5,14.51,14.26,14.36,1957372.0,13.3293,13.3385,13.1087,13.2006,1957372.0
2017-08-17 10:30:00,14.36,14.43,14.31,14.39,1108718.0,13.2006,13.265,13.1546,13.2282,1108718.0
2017-08-17 11:00:00,14.39,14.54,14.38,14.48,1043312.0,13.2282,13.3661,13.219,13.3109,1043312.0
2017-08-17 11:30:00,14.47,14.54,14.42,14.44,642597.0,13.3017,13.3661,13.2558,13.2741,642597.0
2017-08-17 12:00:00,14.45,14.47,14.39,14.41,626019.0,13.2833,13.3017,13.2282,13.2466,626019.0
2017-08-17 12:30:00,14.41,14.42,14.32,14.34,645600.0,13.2466,13.2558,13.1638,13.1822,645600.0
2017-08-17 13:00:00,14.35,14.38,14.29,14.38,820107.0,13.1914,13.219,13.1363,13.219,820107.0
2017-08-17 13:30:00,14.38,14.4,14.34,14.38,421918.0,13.219,13.2374,13.1822,13.219,421918.0
2017-08-17 14:00:00,14.38,14.39,14.33,14.34,795665.0,13.219,13.2282,13.173,13.1822,795665.0
2017-08-17 14:30:00,14.34,14.35,14.3,14.33,637106.0,13.1822,13.1914,13.1455,13.173,637106.0
2017-08-17 15:00:00,14.32,14.33,14.29,14.31,1373125.0,13.1638,13.173,13.1363,13.1546,1373125.0
2017-08-17 15:30:00,14.31,14.33,14.17,14.2,3330403.0,13.1546,13.173,13.0259,13.0535,3330403.0
2017-08-18 09:30:00,14.06,14.34,13.92,14.1,3924545.0,12.9248,13.1822,12.7961,12.9616,3924545.0
2017-08-18 10:00:00,14.1,14.25,14.09,14.21,1173093.0,12.9616,13.0995,12.9524,13.0627,1173093.0
2017-08-18 10:30:00,14.21,14.25,14.15,14.22,733885.0,13.0627,13.0995,13.0076,13.0719,733885.0
2017-08-18 11:00:00,14.21,14.25,14.13,14.24,1114192.0,13.0627,13.0995,12.9892,13.0903,1114192.0
2017-08-18 11:30:00,14.25,14.33,14.2,14.3,1066553.0,13.0995,13.173,13.0535,13.1455,1066553.0
2017-08-18 12:00:00,14.3,14.31,14.21,14.25,897057.0,13.1455,13.1546,13.0627,13.0995,897057.0
2017-08-18 12:30:00,14.26,14.34,14.25,14.26,660416.0,13.1087,13.1822,13.0995,13.1087,660416.0
2017-08-18 13:00:00,14.26,14.28,14.18,14.2,636594.0,13.1087,13.1271,13.0351,13.0535,636594.0
2017-08-18 13:30:00,14.2,14.23,14.16,14.16,376518.0,13.0535,13.0811,13.0168,13.0168,376518.0
2017-08-18 14:00:00,14.16,14.2,14.15,14.19,396218.0,13.0168,13.0535,13.0076,13.0443,396218.0
2017-08-18 14:30:00,14.18,14.19,14.13,14.16,529581.0,13.0351,13.0443,12.9892,13.0168,529581.0
2017-08-18 15:00:00,14.15,14.2,14.13,14.17,591550.0,13.0076,13.0535,12.9892,13.0259,591550.0
2017-08-18 15:30:00,14.17,14.2,14.12,14.15,2211246.0,13.0259,13.0535,12.98,13.0076,2211246.0
2017-08-21 09:30:00,14.54,14.8,14.48,14.78,5373392.0,13.3661,13.6051,13.3109,13.5867,5373392.0
2017-08-21 10:00:00,14.79,14.89,14.71,14.78,2940924.0,13.5959,13.6878,13.5223,13.5867,2940924.0
2017-08-21 10:30:00,14.79,14.85,14.73,14.81,1936346.0,13.5959,13.651,13.5407,13.6143,1936346.0
2017-08-21 11:00:00,14.81,14.82,14.71,14.73,1137144.0,13.6143,13.6235,13.5223,13.5407,1137144.0
2017-08-21 11:30:00,14.74,14.8,14.72,14.75,948800.0,13.5499,13.6051,13.5315,13.5591,948800.0
2017-08-21 12:00:00,14.75,14.77,14.7,14.76,951992.0,13.5591,13.5775,13.5132,13.5683,951992.0
2017-08-21 12:30:00,14.76,14.78,14.69,14.71,869683.0,13.5683,13.5867,13.504,13.5223,869683.0
2017-08-21 13:00:00,14.71,14.76,14.7,14.73,628513.0,13.5223,13.5683,13.5132,13.5407,628513.0
2017-08-21 13:30:00,14.74,14.76,14.7,14.74,553429.0,13.5499,13.5683,13.5132,13.5499,553429.0
2017-08-21 14:00:00,14.74,14.74,14.66,14.71,861472.0,13.5499,13.5499,13.4764,13.5223,861472.0
2017-08-21 14:30:00,14.71,14.75,14.69,14.75,560086.0,13.5223,13.5591,13.504,13.5591,560086.0
2017-08-21 15:00:00,14.75,14.75,14.69,14.73,772621.0,13.5591,13.5591,13.504,13.5407,772621.0
2017-08-21 15:30:00,14.73,14.74,14.68,14.72,2745598.0,13.5407,13.5499,13.4948,13.5315,2745598.0
2017-08-22 09:30:00,14.91,15.43,14.88,15.35,6671515.0,13.7062,14.1842,13.6786,14.1107,6671515.0
2017-08-22 10:00:00,15.36,15.42,15.27,15.41,4428475.0,14.1199,14.175,14.0371,14.1658,4428475.0
2017-08-22 10:30:00,15.42,15.46,15.25,15.28,2452084.0,14.175,14.2118,14.0188,14.0463,2452084.0
2017-08-22 11:00:00,15.28,15.28,15.08,15.1,3238898.0,14.0463,14.0463,13.8625,13.8809,3238898.0
2017-08-22 11:30:00,15.09,15.2,15.09,15.2,1939945.0,13.8717,13.9728,13.8717,13.9728,1939945.0
2017-08-22 12:00:00,15.19,15.3,15.18,15.28,1520237.0,13.9636,14.0647,13.9544,14.0463,1520237.0
2017-08-22 12:30:00,15.28,15.29,15.18,15.2,636378.0,14.0463,14.0555,13.9544,13.9728,636378.0
2017-08-22 13:00:00,15.21,15.23,15.16,15.16,1000194.0,13.982,14.0004,13.936,13.936,1000194.0
2017-08-22 13:30:00,15.17,15.17,15.08,15.12,1424675.0,13.9452,13.9452,13.8625,13.8992,1424675.0
2017-08-22 14:00:00,15.12,15.16,15.08,15.11,1003520.0,13.8992,13.936,13.8625,13.8901,1003520.0
2017-08-22 14:30:00,15.11,15.13,15.05,15.11,1140221.0,13.8901,13.9084,13.8349,13.8901,1140221.0
2017-08-22 15:00:00,15.11,15.11,15.05,15.08,1205216.0,13.8901,13.8901,13.8349,13.8625,1205216.0
2017-08-22 15:30:00,15.08,15.09,15.02,15.07,2688666.0,13.8625,13.8717,13.8073,13.8533,2688666.0
2017-08-23 09:30:00,14.99,15.21,14.92,15.21,1601343.0,13.7797,13.982,13.7154,13.982,1601343.0
2017-08-23 10:00:00,15.21,15.28,15.13,15.23,1936798.0,13.982,14.0463,13.9084,14.0004,1936798.0
2017-08-23 10:30:00,15.24,15.26,15.14,15.16,1268202.0,14.0096,14.0279,13.9176,13.936,1268202.0
2017-08-23 11:00:00,15.17,15.25,15.16,15.24,1184465.0,13.9452,14.0188,13.936,14.0096,1184465.0
2017-08-23 11:30:00,15.24,15.24,15.18,15.21,653169.0,14.0096,14.0096,13.9544,13.982,653169.0
2017-08-23 12:00:00,15.21,15.25,15.19,15.24,887959.0,13.982,14.0188,13.9636,14.0096,887959.0
2017-08-23 12:30:00,15.24,15.27,15.22,15.22,997243.0,14.0096,14.0371,13.9912,13.9912,997243.0
2017-08-23 13:00:00,15.22,15.32,15.22,15.29,1685594.0,13.9912,14.0831,13.9912,14.0555,1685594.0
2017-08-23 13:30:00,15.29,15.29,15.22,15.26,1025019.0,14.0555,14.0555,13.9912,14.0279,1025019.0
2017-08-23 14:00:00,15.26,15.33,15.25,15.33,1280344.0,14.0279,14.0923,14.0188,14.0923,1280344.0
2017-08-23 14:30:00,15.33,15.38,15.32,15.34,1357855.0,14.0923,14.1383,14.0831,14.1015,1357855.0
2017-08-23 15:00:00,15.34,15.37,15.29,15.34,1397114.0,14.1015,14.1291,14.0555,14.1015,1397114.0
2017-08-23 15:30:00,15.34,15.35,15.28,15.3,2260485.0,14.1015,14.1107,14.0463,14.0647,2260485.0
2017-08-24 09:30:00,15.29,15.42,15.17,15.18,1830503.0,14.0555,14.175,13.9452,13.9544,1830503.0
2017-08-24 10:00:00,15.19,15.49,15.16,15.4,2799510.0,13.9636,14.2394,13.936,14.1566,2799510.0
2017-08-24 10:30:00,15.41,15.45,15.27,15.31,2065491.0,14.1658,14.2026,14.0371,14.0739,2065491.0
2017-08-24 11:00:00,15.31,15.47,15.3,15.43,1577238.0,14.0739,14.221,14.0647,14.1842,1577238.0
2017-08-24 11:30:00,15.42,15.64,15.37,15.63,2416489.0,14.175,14.3773,14.1291,14.3681,2416489.0
2017-08-24 12:00:00,15.64,15.64,15.56,15.59,1542865.0,14.3773,14.3773,14.3037,14.3313,1542865.0
2017-08-24 12:30:00,15.6,15.6,15.56,15.6,535138.0,14.3405,14.3405,14.3037,14.3405,535138.0
2017-08-24 13:00:00,15.6,15.63,15.56,15.59,857902.0,14.3405,14.3681,14.3037,14.3313,857902.0
2017-08-24 13:30:00,15.59,15.59,15.53,15.53,681131.0,14.3313,14.3313,14.2761,14.2761,681131.0
2017-08-24 14:00:00,15.53,15.59,15.45,15.59,2283567.0,14.2761,14.3313,14.2026,14.3313,2283567.0
2017-08-24 14:30:00,15.59,15.63,15.56,15.58,1037580.0,14.3313,14.3681,14.3037,14.3221,1037580.0
2017-08-24 15:00:00,15.58,15.6,15.54,15.57,924098.0,14.3221,14.3405,14.2853,14.3129,924098.0
2017-08-24 15:30:00,15.58,15.58,15.45,15.48,2330994.0,14.3221,14.3221,14.2026,14.2302,2330994.0
2017-08-25 09:30:00,15.71,15.75,15.39,15.42,3886341.0,14.4416,14.4784,14.1474,14.175,3886341.0
2017-08-25 10:00:00,15.42,15.62,15.39,15.5,1926113.0,14.175,14.3589,14.1474,14.2486,1926113.0
2017-08-25 10:30:00,15.5,15.54,15.43,15.44,738813.0,14.2486,14.2853,14.1842,14.1934,738813.0
2017-08-25 11:00:00,15.44,15.45,15.32,15.36,1363307.0,14.1934,14.2026,14.0831,14.1199,1363307.0
2017-08-25 11:30:00,15.36,15.42,15.29,15.3,756322.0,14.1199,14.175,14.0555,14.0647,756322.0
2017-08-25 12:00:00,15.29,15.31,15.13,15.17,2098067.0,14.0555,14.0739,13.9084,13.9452,2098067.0
2017-08-25 12:30:00,15.17,15.21,15.14,15.2,543662.0,13.9452,13.982,13.9176,13.9728,543662.0
2017-08-25 13:00:00,15.2,15.25,15.17,15.23,812598.0,13.9728,14.0188,13.9452,14.0004,812598.0
2017-08-25 13:30:00,15.24,15.32,15.22,15.29,1021886.0,14.0096,14.0831,13.9912,14.0555,1021886.0
2017-08-25 14:00:00,15.29,15.31,15.25,15.29,649631.0,14.0555,14.0739,14.0188,14.0555,649631.0
2017-08-25 14:30:00,15.29,15.3,15.28,15.29,543079.0,14.0555,14.0647,14.0463,14.0555,543079.0
2017-08-25 15:00:00,15.29,15.3,15.27,15.29,470571.0,14.0555,14.0647,14.0371,14.0555,470571.0
2017-08-25 15:30:00,15.29,15.33,15.27,15.28,1591757.0,14.0555,14.0923,14.0371,14.0463,1591757.0
2017-08-28 09:30:00,15.4,15.6,15.38,15.49,1919299.0,14.1566,14.3405,14.1383,14.2394,1919299.0
2017-08-28 10:00:00,15.5,15.62,15.46,15.47,1658541.0,14.2486,14.3589,14.2118,14.221,1658541.0
2017-08-28 10:30:00,15.48,15.53,15.39,15.51,751678.0,14.2302,14.2761,14.1474,14.2578,751678.0
2017-08-28 11:00:00,15.51,15.67,15.5,15.66,1488568.0,14.2578,14.4048,14.2486,14.3956,1488568.0
2017-08-28 11:30:00,15.65,15.67,15.6,15.62,865101.0,14.3865,14.4048,14.3405,14.3589,865101.0
2017-08-28 12:00:00,15.62,15.63,15.54,15.54,600012.0,14.3589,14.3681,14.2853,14.2853,600012.0
2017-08-28 12:30:00,15.54,15.56,15.49,15.53,605389.0,14.2853,14.3037,14.2394,14.2761,605389.0
2017-08-28 13:00:00,15.53,15.59,15.52,15.58,438433.0,14.2761,14.3313,14.267,14.3221,438433.0
2017-08-28 13:30:00,15.58,15.59,15.5,15.51,653349.0,14.3221,14.3313,14.2486,14.2578,653349.0
2017-08-28 14:00:00,15.51,15.56,15.51,15.52,490376.0,14.2578,14.3037,14.2578,14.267,490376.0
2017-08-28 14:30:00,15.52,15.57,15.51,15.54,505536.0,14.267,14.3129,14.2578,14.2853,505536.0
2017-08-28 15:00:00,15.54,15.57,15.53,15.56,440251.0,14.2853,14.3129,14.2761,14.3037,440251.0
2017-08-28 15:30:00,15.56,15.57,15.51,15.52,1595082.0,14.3037,14.3129,14.2578,14.267,1595082.0
2017-08-29 09:30:00,15.5,15.5,14.85,14.93,6183683.0,14.2486,14.2486,13.651,13.7246,6183683.0
2017-08-29 10:00:00,14.93,14.94,14.64,14.91,4782367.0,13.7246,13.7338,13.458,13.7062,4782367.0
2017-08-29 10:30:00,14.91,15.03,14.83,14.9,2333140.0,13.7062,13.8165,13.6327,13.697,2333140.0
2017-08-29 11:00:00,14.9,14.98,14.86,14.94,1236734.0,13.697,13.7705,13.6602,13.7338,1236734.0
2017-08-29 11:30:00,14.94,14.99,14.92,14.97,825578.0,13.7338,13.7797,13.7154,13.7614,825578.0
2017-08-29 12:00:00,14.96,15.01,14.93,15.0,905513.0,13.7522,13.7981,13.7246,13.7889,905513.0
2017-08-29 12:30:00,15.0,15.27,14.97,15.21,2135694.0,13.7889,14.0371,13.7614,13.982,2135694.0
2017-08-29 13:00:00,15.21,15.26,15.1,15.12,1506976.0,13.982,14.0279,13.8809,13.8992,1506976.0
2017-08-29 13:30:00,15.14,15.25,15.13,15.17,1208901.0,13.9176,14.0188,13.9084,13.9452,1208901.0
2017-08-29 14:00:00,15.17,15.22,15.15,15.21,965528.0,13.9452,13.9912,13.9268,13.982,965528.0
2017-08-29 14:30:00,15.21,15.26,15.09,15.11,1095522.0,13.982,14.0279,13.8717,13.8901,1095522.0
2017-08-29 15:00:00,15.12,15.2,15.1,15.2,962434.0,13.8992,13.9728,13.8809,13.9728,962434.0
2017-08-29 15:30:00,15.2,15.26,15.18,15.22,2568504.0,13.9728,14.0279,13.9544,13.9912,2568504.0
2017-08-30 09:30:00,15.15,15.17,14.86,15.01,2872336.0,13.9268,13.9452,13.6602,13.7981,2872336.0
2017-08-30 10:00:00,15.01,15.01,14.86,14.9,1497957.0,13.7981,13.7981,13.6602,13.697,1497957.0
2017-08-30 10:30:00,14.91,14.99,14.9,14.96,1014084.0,13.7062,13.7797,13.697,13.7522,1014084.0
2017-08-30 11:00:00,14.96,15.03,14.9,14.96,1163089.0,13.7522,13.8165,13.697,13.7522,1163089.0
2017-08-30 11:30:00,14.96,14.98,14.91,14.96,941109.0,13.7522,13.7705,13.7062,13.7522,941109.0
2017-08-30 12:00:00,14.96,14.96,14.9,14.95,754741.0,13.7522,13.7522,13.697,13.743,754741.0
2017-08-30 12:30:00,14.95,14.95,14.9,14.92,755388.0,13.743,13.743,13.697,13.7154,755388.0
2017-08-30 13:00:00,14.93,14.93,14.88,14.91,815596.0,13.7246,13.7246,13.6786,13.7062,815596.0
2017-08-30 13:30:00,14.91,14.92,14.81,14.81,982706.0,13.7062,13.7154,13.6143,13.6143,982706.0
2017-08-30 14:00:00,14.81,14.85,14.77,14.78,1215830.0,13.6143,13.651,13.5775,13.5867,1215830.0
2017-08-30 14:30:00,14.78,14.81,14.73,14.75,1474374.0,13.5867,13.6143,13.5407,13.5591,1474374.0
2017-08-30 15:00:00,14.75,14.75,14.62,14.68,2383816.0,13.5591,13.5591,13.4396,13.4948,2383816.0
2017-08-30 15:30:00,14.68,14.68,14.54,14.57,6081900.0,13.4948,13.4948,13.3661,13.3937,6081900.0
2017-08-31 09:30:00,14.83,14.98,14.72,14.72,3238896.0,13.6327,13.7705,13.5315,13.5315,3238896.0
2017-08-31 10:00:00,14.73,14.76,14.63,14.7,2566605.0,13.5407,13.5683,13.4488,13.5132,2566605.0
2017-08-31 10:30:00,14.7,14.78,14.59,14.75,1420012.0,13.5132,13.5867,13.412,13.5591,1420012.0
2017-08-31 11:00:00,14.76,14.76,14.66,14.7,981693.0,13.5683,13.5683,13.4764,13.5132,981693.0
2017-08-31 11:30:00,14.69,14.79,14.68,14.76,1025243.0,13.504,13.5959,13.4948,13.5683,1025243.0
2017-08-31 12:00:00,14.76,14.81,14.73,14.81,670963.0,13.5683,13.6143,13.5407,13.6143,670963.0
2017-08-31 12:30:00,14.81,14.85,14.78,14.83,597571.0,13.6143,13.651,13.5867,13.6327,597571.0
2017-08-31 13:00:00,14.83,14.86,14.8,14.83,572364.0,13.6327,13.6602,13.6051,13.6327,572364.0
2017-08-31 13:30:00,14.83,14.83,14.78,14.81,500599.0,13.6327,13.6327,13.5867,13.6143,500599.0
2017-08-31 14:00:00,14.81,14.9,14.8,14.86,1187748.0,13.6143,13.697,13.6051,13.6602,1187748.0
2017-08-31 14:30:00,14.86,14.88,14.84,14.87,551470.0,13.6602,13.6786,13.6419,13.6694,551470.0
2017-08-31 15:00:00,14.88,14.88,14.83,14.83,936842.0,13.6786,13.6786,13.6327,13.6327,936842.0
2017-08-31 15:30:00,14.84,14.88,14.75,14.77,3168411.0,13.6419,13.6786,13.5591,13.5775,3168411.0
2017-09-01 09:30:00,14.93,15.2,14.92,15.08,2628285.0,13.7246,13.9728,13.7154,13.8625,2628285.0
2017-09-01 10:00:00,15.07,15.14,15.0,15.07,1274067.0,13.8533,13.9176,13.7889,13.8533,1274067.0
2017-09-01 10:30:00,15.07,15.16,15.06,15.14,893100.0,13.8533,13.936,13.8441,13.9176,893100.0
2017-09-01 11:00:00,15.14,15.15,15.06,15.06,667783.0,13.9176,13.9268,13.8441,13.8441,667783.0
2017-09-01 11:30:00,15.07,15.13,15.03,15.13,612250.0,13.8533,13.9084,13.8165,13.9084,612250.0
2017-09-01 12:00:00,15.13,15.15,15.11,15.13,442752.0,13.9084,13.9268,13.8901,13.9084,442752.0
2017-09-01 12:30:00,15.13,15.13,15.08,15.1,377031.0,13.9084,13.9084,13.8625,13.8809,377031.0
2017-09-01 13:00:00,15.1,15.14,15.09,15.11,574076.0,13.8809,13.9176,13.8717,13.8901,574076.0
2017-09-01 13:30:00,15.11,15.15,15.11,15.15,365659.0,13.8901,13.9268,13.8901,13.9268,365659.0
2017-09-01 14:00:00,15.15,15.15,15.09,15.1,612344.0,13.9268,13.9268,13.8717,13.8809,612344.0
2017-09-01 14:30:00,15.1,15.12,15.08,15.09,482941.0,13.8809,13.8992,13.8625,13.8717,482941.0
2017-09-01 15:00:00,15.08,15.09,15.02,15.04,786306.0,13.8625,13.8717,13.8073,13.8257,786306.0
2017-09-01 15:30:00,15.04,15.1,15.04,15.07,1981363.0,13.8257,13.8809,13.8257,13.8533,1981363.0
2017-09-05 09:30:00,15.23,15.38,14.75,14.76,4163287.0,14.0004,14.1383,13.5591,13.5683,4163287.0
2017-09-05 10:00:00,14.76,15.02,14.7,15.0,3232405.0,13.5683,13.8073,13.5132,13.7889,3232405.0
2017-09-05 10:30:00,14.99,15.04,14.91,14.97,1285319.0,13.7797,13.8257,13.7062,13.7614,1285319.0
2017-09-05 11:00:00,14.97,14.98,14.9,14.93,712954.0,13.7614,13.7705,13.697,13.7246,712954.0
2017-09-05 11:30:00,14.93,14.94,14.82,14.85,1061278.0,13.7246,13.7338,13.6235,13.651,1061278.0
2017-09-05 12:00:00,14.84,14.85,14.71,14.77,1006499.0,13.6419,13.651,13.5223,13.5775,1006499.0
2017-09-05 12:30:00,14.77,14.78,14.6,14.67,1362144.0,13.5775,13.5867,13.4212,13.4856,1362144.0
2017-09-05 13:00:00,14.67,14.72,14.58,14.69,915904.0,13.4856,13.5315,13.4028,13.504,915904.0
2017-09-05 13:30:00,14.69,14.74,14.63,14.71,746671.0,13.504,13.5499,13.4488,13.5223,746671.0
2017-09-05 14:00:00,14.71,14.8,14.71,14.78,818930.0,13.5223,13.6051,13.5223,13.5867,818930.0
2017-09-05 14:30:00,14.78,14.81,14.72,14.74,1029021.0,13.5867,13.6143,13.5315,13.5499,1029021.0
2017-09-05 15:00:00,14.75,14.77,14.7,14.77,711254.0,13.5591,13.5775,13.5132,13.5775,711254.0
2017-09-05 15:30:00,14.77,14.79,14.73,14.78,1730336.0,13.5775,13.5959,13.5407,13.5867,1730336.0
2017-09-06 09:30:00,14.5,14.79,14.5,14.78,3050247.0,13.3293,13.5959,13.3293,13.5867,3050247.0
2017-09-06 10:00:00,14.79,14.85,14.72,14.85,978377.0,13.5959,13.651,13.5315,13.651,978377.0
2017-09-06 10:30:00,14.85,14.95,14.79,14.95,1479669.0,13.651,13.743,13.5959,13.743,1479669.0
2017-09-06 11:00:00,14.95,15.0,14.88,14.98,935990.0,13.743,13.7889,13.6786,13.7705,935990.0
2017-09-06 11:30:00,14.98,14.99,14.92,14.94,534149.0,13.7705,13.7797,13.7154,13.7338,534149.0
2017-09-06 12:00:00,14.94,15.01,14.91,14.99,577388.0,13.7338,13.7981,13.7062,13.7797,577388.0
2017-09-06 12:30:00,14.98,15.03,14.97,15.0,523849.0,13.7705,13.8165,13.7614,13.7889,523849.0
2017-09-06 13:00:00,15.01,15.03,14.97,14.99,746352.0,13.7981,13.8165,13.7614,13.7797,746352.0
2017-09-06 13:30:00,15.0,15.03,14.96,14.96,422605.0,13.7889,13.8165,13.7522,13.7522,422605.0
2017-09-06 14:00:00,14.96,15.03,14.96,15.01,502999.0,13.7522,13.8165,13.7522,13.7981,502999.0
2017-09-06 14:30:00,15.01,15.03,15.0,15.02,437036.0,13.7981,13.8165,13.7889,13.8073,437036.0
2017-09-06 15:00:00,15.02,15.1,15.01,15.08,1321296.0,13.8073,13.8809,13.7981,13.8625,1321296.0
2017-09-06 15:30:00,15.08,15.11,15.04,15.06,2329727.0,13.8625,13.8901,13.8257,13.8441,2329727.0
2017-09-07 09:30:00,15.06,15.25,14.96,15.03,1945482.0,13.8441,14.0188,13.7522,13.8165,1945482.0
2017-09-07 10:00:00,15.03,15.03,14.87,14.96,1481840.0,13.8165,13.8165,13.6694,13.7522,1481840.0
2017-09-07 10:30:00,14.96,15.06,14.95,15.03,784157.0,13.7522,13.8441,13.743,13.8165,784157.0
2017-09-07 11:00:00,15.02,15.11,15.01,15.07,827137.0,13.8073,13.8901,13.7981,13.8533,827137.0
2017-09-07 11:30:00,15.07,15.11,15.04,15.07,885994.0,13.8533,13.8901,13.8257,13.8533,885994.0
2017-09-07 12:00:00,15.07,15.12,15.05,15.05,756882.0,13.8533,13.8992,13.8349,13.8349,756882.0
2017-09-07 12:30:00,15.05,15.14,15.02,15.11,930816.0,13.8349,13.9176,13.8073,13.8901,930816.0
2017-09-07 13:00:00,15.11,15.14,15.08,15.1,518527.0,13.8901,13.9176,13.8625,13.8809,518527.0
2017-09-07 13:30:00,15.1,15.1,15.06,15.09,468356.0,13.8809,13.8809,13.8441,13.8717,468356.0
2017-09-07 14:00:00,15.09,15.13,15.07,15.1,584768.0,13.8717,13.9084,13.8533,13.8809,584768.0
2017-09-07 14:30:00,15.1,15.14,15.09,15.13,621789.0,13.8809,13.9176,13.8717,13.9084,621789.0
2017-09-07 15:00:00,15.13,15.18,15.1,15.18,887111.0,13.9084,13.9544,13.8809,13.9544,887111.0
2017-09-07 15:30:00,15.18,15.22,15.14,15.21,2824457.0,13.9544,13.9912,13.9176,13.982,2824457.0
2017-09-08 09:30:00,14.97,14.97,14.52,14.56,4480314.0,13.7614,13.7614,13.3477,13.3845,4480314.0
2017-09-08 10:00:00,14.55,14.6,14.41,14.47,3346613.0,13.3753,13.4212,13.2466,13.3017,3346613.0
2017-09-08 10:30:00,14.47,14.48,14.36,14.41,2017096.0,13.3017,13.3109,13.2006,13.2466,2017096.0
2017-09-08 11:00:00,14.41,14.45,14.29,14.39,1771990.0,13.2466,13.2833,13.1363,13.2282,1771990.0
2017-09-08 11:30:00,14.39,14.4,14.21,14.27,1495045.0,13.2282,13.2374,13.0627,13.1179,1495045.0
2017-09-08 12:00:00,14.27,14.27,14.18,14.26,1039119.0,13.1179,13.1179,13.0351,13.1087,1039119.0
2017-09-08 12:30:00,14.25,14.29,14.2,14.21,1136799.0,13.0995,13.1363,13.0535,13.0627,1136799.0
2017-09-08 13:00:00,14.21,14.24,14.13,14.18,770806.0,13.0627,13.0903,12.9892,13.0351,770806.0
2017-09-08 13:30:00,14.18,14.23,14.17,14.23,945077.0,13.0351,13.0811,13.0259,13.0811,945077.0
2017-09-08 14:00:00,14.22,14.32,14.2,14.3,1513774.0,13.0719,13.1638,13.0535,13.1455,1513774.0
2017-09-08 14:30:00,14.31,14.33,14.27,14.31,830268.0,13.1546,13.173,13.1179,13.1546,830268.0
2017-09-08 15:00:00,14.32,14.36,14.23,14.26,1410595.0,13.1638,13.2006,13.0811,13.1087,1410595.0
2017-09-08 15:30:00,14.26,14.29,14.2,14.23,5097549.0,13.1087,13.1363,13.0535,13.0811,5097549.0
2017-09-11 09:30:00,14.48,14.6,14.43,14.45,3165081.0,13.3109,13.4212,13.265,13.2833,3165081.0
2017-09-11 10:00:00,14.45,14.55,14.42,14.45,1638827.0,13.2833,13.3753,13.2558,13.2833,1638827.0
2017-09-11 10:30:00,14.46,14.54,14.37,14.53,2036712.0,13.2925,13.3661,13.2098,13.3569,2036712.0
2017-09-11 11:00:00,14.53,14.53,14.46,14.5,1470914.0,13.3569,13.3569,13.2925,13.3293,1470914.0
2017-09-11 11:30:00,14.5,14.53,14.46,14.48,1040569.0,13.3293,13.3569,13.2925,13.3109,1040569.0
2017-09-11 12:00:00,14.48,14.5,14.46,14.48,385840.0,13.3109,13.3293,13.2925,13.3109,385840.0
2017-09-11 12:30:00,14.47,14.49,14.39,14.42,656464.0,13.3017,13.3201,13.2282,13.2558,656464.0
2017-09-11 13:00:00,14.42,14.48,14.42,14.48,448563.0,13.2558,13.3109,13.2558,13.3109,448563.0
2017-09-11 13:30:00,14.48,14.48,14.42,14.43,362106.0,13.3109,13.3109,13.2558,13.265,362106.0
2017-09-11 14:00:00,14.43,14.46,14.4,14.4,398181.0,13.265,13.2925,13.2374,13.2374,398181.0
2017-09-11 14:30:00,14.4,14.44,14.37,14.38,850759.0,13.2374,13.2741,13.2098,13.219,850759.0
2017-09-11 15:00:00,14.38,14.41,14.34,14.35,890311.0,13.219,13.2466,13.1822,13.1914,890311.0
2017-09-11 15:30:00,14.36,14.42,14.34,14.39,3696412.0,13.2006,13.2558,13.1822,13.2282,3696412.0
2017-09-12 09:30:00,14.3,14.42,14.07,14.42,3207302.0,13.1455,13.2558,12.934,13.2558,3207302.0
2017-09-12 10:00:00,14.42,14.48,14.24,14.24,2911156.0,13.2558,13.3109,13.0903,13.0903,2911156.0
2017-09-12 10:30:00,14.24,14.29,14.23,14.28,1139210.0,13.0903,13.1363,13.0811,13.1271,1139210.0
2017-09-12 11:00:00,14.27,14.35,14.22,14.3,1118927.0,13.1179,13.1914,13.0719,13.1455,1118927.0
2017-09-12 11:30:00,14.3,14.32,14.24,14.24,1023431.0,13.1455,13.1638,13.0903,13.0903,1023431.0
2017-09-12 12:00:00,14.25,14.33,14.18,14.33,1220439.0,13.0995,13.173,13.0351,13.173,1220439.0
2017-09-12 12:30:00,14.32,14.36,14.28,14.29,1897861.0,13.1638,13.2006,13.1271,13.1363,1897861.0
2017-09-12 13:00:00,14.3,14.31,14.27,14.29,750036.0,13.1455,13.1546,13.1179,13.1363,750036.0
2017-09-12 13:30:00,14.29,14.31,14.27,14.27,601266.0,13.1363,13.1546,13.1179,13.1179,601266.0
2017-09-12 14:00:00,14.27,14.31,14.27,14.28,638676.0,13.1179,13.1546,13.1179,13.1271,638676.0
2017-09-12 14:30:00,14.28,14.33,14.27,14.33,737019.0,13.1271,13.173,13.1179,13.173,737019.0
2017-09-12 15:00:00,14.33,14.33,14.29,14.31,712711.0,13.173,13.173,13.1363,13.1546,712711.0
2017-09-12 15:30:00,14.31,14.36,14.29,14.31,2708131.0,13.1546,13.2006,13.1363,13.1546,2708131.0
2017-09-13 09:30:00,14.02,14.05,13.87,13.91,4081378.0,12.8881,12.9156,12.7502,12.7869,4081378.0
2017-09-13 10:00:00,13.91,13.98,13.83,13.97,2291116.0,12.7869,12.8513,12.7134,12.8421,2291116.0
2017-09-13 10:30:00,13.97,14.03,13.92,14.02,1491925.0,12.8421,12.8973,12.7961,12.8881,1491925.0
2017-09-13 11:00:00,14.03,14.08,14.0,14.02,1429612.0,12.8973,12.9432,12.8697,12.8881,1429612.0
2017-09-13 11:30:00,14.02,14.03,13.95,14.0,1248713.0,12.8881,12.8973,12.8237,12.8697,1248713.0
2017-09-13 12:00:00,14.0,14.03,13.99,14.0,975855.0,12.8697,12.8973,12.8605,12.8697,975855.0
2017-09-13 12:30:00,13.99,14.0,13.9,13.95,1190932.0,12.8605,12.8697,12.7777,12.8237,1190932.0
2017-09-13 13:00:00,13.96,13.98,13.91,13.92,928169.0,12.8329,12.8513,12.7869,12.7961,928169.0
2017-09-13 13:30:00,13.92,13.95,13.9,13.92,750379.0,12.7961,12.8237,12.7777,12.7961,750379.0
2017-09-13 14:00:00,13.92,13.98,13.91,13.95,870501.0,12.7961,12.8513,12.7869,12.8237,870501.0
2017-09-13 14:30:00,13.95,13.96,13.9,13.92,853770.0,12.8237,12.8329,12.7777,12.7961,853770.0
2017-09-13 15:00:00,13.91,13.97,13.89,13.89,2367308.0,12.7869,12.8421,12.7686,12.7686,2367308.0
2017-09-13 15:30:00,13.9,13.94,13.88,13.93,3070442.0,12.7777,12.8145,12.7594,12.8053,3070442.0
2017-09-14 09:30:00,13.85,13.9,13.65,13.72,2608970.0,12.7318,12.7777,12.5479,12.6123,2608970.0
2017-09-14 10:00:00,13.73,13.79,13.72,13.77,941958.0,12.6215,12.6766,12.6123,12.6582,941958.0
2017-09-14 10:30:00,13.77,13.84,13.75,13.76,1268406.0,12.6582,12.7226,12.6399,12.649,1268406.0
2017-09-14 11:00:00,13.76,13.78,13.7,13.71,891944.0,12.649,12.6674,12.5939,12.6031,891944.0
2017-09-14 11:30:00,13.71,13.76,13.69,13.76,1596184.0,12.6031,12.649,12.5847,12.649,1596184.0
2017-09-14 12:00:00,13.75,13.77,13.71,13.72,1017019.0,12.6399,12.6582,12.6031,12.6123,1017019.0
2017-09-14 12:30:00,13.72,13.77,13.71,13.73,729997.0,12.6123,12.6582,12.6031,12.6215,729997.0
2017-09-14 13:00:00,13.74,13.8,13.72,13.78,718486.0,12.6307,12.6858,12.6123,12.6674,718486.0
2017-09-14 13:30:00,13.77,13.83,13.77,13.81,638930.0,12.6582,12.7134,12.6582,12.695,638930.0
2017-09-14 14:00:00,13.82,13.88,13.8,13.87,855065.0,12.7042,12.7594,12.6858,12.7502,855065.0
2017-09-14 14:30:00,13.87,13.88,13.85,13.88,551656.0,12.7502,12.7594,12.7318,12.7594,551656.0
2017-09-14 15:00:00,13.87,13.89,13.85,13.87,756321.0,12.7502,12.7686,12.7318,12.7502,756321.0
2017-09-14 15:30:00,13.88,13.92,13.85,13.87,2677027.0,12.7594,12.7961,12.7318,12.7502,2677027.0
2017-09-15 09:30:00,13.82,14.05,13.82,14.01,2968269.0,12.7042,12.9156,12.7042,12.8789,2968269.0
2017-09-15 10:00:00,14.01,14.04,13.93,13.99,1309209.0,12.8789,12.9064,12.8053,12.8605,1309209.0
2017-09-15 10:30:00,13.99,14.04,13.97,14.02,897544.0,12.8605,12.9064,12.8421,12.8881,897544.0
2017-09-15 11:00:00,14.01,14.02,13.97,14.02,602742.0,12.8789,12.8881,12.8421,12.8881,602742.0
2017-09-15 11:30:00,14.02,14.03,13.97,14.0,576517.0,12.8881,12.8973,12.8421,12.8697,576517.0
2017-09-15 12:00:00,14.0,14.05,13.98,14.0,858772.0,12.8697,12.9156,12.8513,12.8697,858772.0
2017-09-15 12:30:00,14.0,14.03,13.97,14.0,677729.0,12.8697,12.8973,12.8421,12.8697,677729.0
2017-09-15 13:00:00,14.0,14.03,13.97,13.97,946136.0,12.8697,12.8973,12.8421,12.8421,946136.0
2017-09-15 13:30:00,13.98,13.99,13.9,13.95,1225929.0,12.8513,12.8605,12.7777,12.8237,1225929.0
2017-09-15 14:00:00,13.94,13.98,13.91,13.92,528672.0,12.8145,12.8513,12.7869,12.7961,528672.0
2017-09-15 14:30:00,13.92,13.92,13.88,13.92,559426.0,12.7961,12.7961,12.7594,12.7961,559426.0
2017-09-15 15:00:00,13.91,13.92,13.87,13.88,1167505.0,12.7869,12.7961,12.7502,12.7594,1167505.0
2017-09-15 15:30:00,13.88,13.9,13.83,13.88,3821373.0,12.7594,12.7777,12.7134,12.7594,3821373.0
2017-09-18 09:30:00,13.9,14.14,13.89,14.09,1482514.0,12.7777,12.9984,12.7686,12.9524,1482514.0
2017-09-18 10:00:00,14.09,14.24,14.08,14.19,1431222.0,12.9524,13.0903,12.9432,13.0443,1431222.0
2017-09-18 10:30:00,14.19,14.19,14.07,14.08,973107.0,13.0443,13.0443,12.934,12.9432,973107.0
2017-09-18 11:00:00,14.07,14.1,14.01,14.04,883306.0,12.934,12.9616,12.8789,12.9064,883306.0
2017-09-18 11:30:00,14.04,14.07,14.0,14.04,774269.0,12.9064,12.934,12.8697,12.9064,774269.0
2017-09-18 12:00:00,14.05,14.09,14.04,14.08,455584.0,12.9156,12.9524,12.9064,12.9432,455584.0
2017-09-18 12:30:00,14.08,14.15,14.06,14.14,611483.0,12.9432,13.0076,12.9248,12.9984,611483.0
2017-09-18 13:00:00,14.14,14.14,14.1,14.14,566373.0,12.9984,12.9984,12.9616,12.9984,566373.0
2017-09-18 13:30:00,14.14,14.17,14.09,14.12,950132.0,12.9984,13.0259,12.9524,12.98,950132.0
2017-09-18 14:00:00,14.12,14.12,14.0,14.01,884256.0,12.98,12.98,12.8697,12.8789,884256.0
2017-09-18 14:30:00,14.02,14.07,14.01,14.07,529376.0,12.8881,12.934,12.8789,12.934,529376.0
2017-09-18 15:00:00,14.06,14.11,14.06,14.07,767397.0,12.9248,12.9708,12.9248,12.934,767397.0
2017-09-18 15:30:00,14.08,14.13,14.07,14.13,2040074.0,12.9432,12.9892,12.934,12.9892,2040074.0
2017-09-19 09:30:00,14.15,14.19,13.97,13.99,3017602.0,13.0076,13.0443,12.8421,12.8605,3017602.0
2017-09-19 10:00:00,13.99,14.06,13.96,14.02,1156981.0,12.8605,12.9248,12.8329,12.8881,1156981.0
2017-09-19 10:30:00,14.01,14.07,13.99,14.07,705648.0,12.8789,12.934,12.8605,12.934,705648.0
2017-09-19 11:00:00,14.07,14.19,14.02,14.18,1637925.0,12.934,13.0443,12.8881,13.0351,1637925.0
2017-09-19 11:30:00,14.18,14.3,14.15,14.28,1443165.0,13.0351,13.1455,13.0076,13.1271,1443165.0
2017-09-19 12:00:00,14.28,14.3,14.23,14.25,737479.0,13.1271,13.1455,13.0811,13.0995,737479.0
2017-09-19 12:30:00,14.25,14.33,14.24,14.31,1001800.0,13.0995,13.173,13.0903,13.1546,1001800.0
2017-09-19 13:00:00,14.32,14.55,14.31,14.45,2401576.0,13.1638,13.3753,13.1546,13.2833,2401576.0
2017-09-19 13:30:00,14.45,14.48,14.45,14.46,900803.0,13.2833,13.3109,13.2833,13.2925,900803.0
2017-09-19 14:00:00,14.46,14.48,14.42,14.48,788365.0,13.2925,13.3109,13.2558,13.3109,788365.0
2017-09-19 14:30:00,14.48,14.5,14.43,14.45,775063.0,13.3109,13.3293,13.265,13.2833,775063.0
2017-09-19 15:00:00,14.44,14.52,14.43,14.51,1630695.0,13.2741,13.3477,13.265,13.3385,1630695.0
2017-09-19 15:30:00,14.51,14.56,14.47,14.49,2761106.0,13.3385,13.3845,13.3017,13.3201,2761106.0
2017-09-20 09:30:00,14.54,14.68,14.3,14.36,2829298.0,13.3661,13.4948,13.1455,13.2006,2829298.0
2017-09-20 10:00:00,14.36,14.38,14.26,14.36,1136350.0,13.2006,13.219,13.1087,13.2006,1136350.0
2017-09-20 10:30:00,14.35,14.43,14.31,14.43,710445.0,13.1914,13.265,13.1546,13.265,710445.0
2017-09-20 11:00:00,14.43,14.45,14.36,14.36,880723.0,13.265,13.2833,13.2006,13.2006,880723.0
2017-09-20 11:30:00,14.36,14.4,14.34,14.38,600124.0,13.2006,13.2374,13.1822,13.219,600124.0
2017-09-20 12:00:00,14.38,14.42,14.36,14.4,378416.0,13.219,13.2558,13.2006,13.2374,378416.0
2017-09-20 12:30:00,14.4,14.42,14.37,14.42,355134.0,13.2374,13.2558,13.2098,13.2558,355134.0
2017-09-20 13:00:00,14.41,14.42,14.37,14.37,299447.0,13.2466,13.2558,13.2098,13.2098,299447.0
2017-09-20 13:30:00,14.38,14.45,14.37,14.42,421448.0,13.219,13.2833,13.2098,13.2558,421448.0
2017-09-20 14:00:00,14.42,14.43,13.95,14.08,3810561.0,13.2558,13.265,12.8237,12.9432,3810561.0
2017-09-20 14:30:00,14.07,14.19,14.0,14.16,1598840.0,12.934,13.0443,12.8697,13.0168,1598840.0
2017-09-20 15:00:00,14.15,14.15,14.1,14.12,885869.0,13.0076,13.0076,12.9616,12.98,885869.0
2017-09-20 15:30:00,14.13,14.18,14.11,14.17,1954874.0,12.9892,13.0351,12.9708,13.0259,1954874.0
2017-09-21 09:30:00,13.93,14.12,13.82,14.07,2560072.0,12.8053,12.98,12.7042,12.934,2560072.0
2017-09-21 10:00:00,14.07,14.08,13.97,13.99,1427259.0,12.934,12.9432,12.8421,12.8605,1427259.0
2017-09-21 10:30:00,13.99,14.07,13.94,14.03,1149907.0,12.8605,12.934,12.8145,12.8973,1149907.0
2017-09-21 11:00:00,14.02,14.18,14.02,14.15,814879.0,12.8881,13.0351,12.8881,13.0076,814879.0
2017-09-21 11:30:00,14.16,14.24,14.14,14.22,1140201.0,13.0168,13.0903,12.9984,13.0719,1140201.0
2017-09-21 12:00:00,14.22,14.24,14.18,14.2,754091.0,13.0719,13.0903,13.0351,13.0535,754091.0
2017-09-21 12:30:00,14.2,14.2,14.1,14.14,771703.0,13.0535,13.0535,12.9616,12.9984,771703.0
2017-09-21 13:00:00,14.14,14.16,14.1,14.13,591615.0,12.9984,13.0168,12.9616,12.9892,591615.0
2017-09-21 13:30:00,14.14,14.16,14.09,14.15,599524.0,12.9984,13.0168,12.9524,13.0076,599524.0
2017-09-21 14:00:00,14.15,14.16,14.07,14.09,507727.0,13.0076,13.0168,12.934,12.9524,507727.0
2017-09-21 14:30:00,14.1,14.1,14.02,14.04,494332.0,12.9616,12.9616,12.8881,12.9064,494332.0
2017-09-21 15:00:00,14.04,14.06,14.01,14.03,544561.0,12.9064,12.9248,12.8789,12.8973,544561.0
2017-09-21 15:30:00,14.03,14.05,13.98,13.98,2322486.0,12.8973,12.9156,12.8513,12.8513,2322486.0
2017-09-22 09:30:00,13.9,14.18,13.88,14.14,1565260.0,12.7777,13.0351,12.7594,12.9984,1565260.0
2017-09-22 10:00:00,14.14,14.34,14.13,14.32,2168496.0,12.9984,13.1822,12.9892,13.1638,2168496.0
2017-09-22 10:30:00,14.33,14.33,14.2,14.21,942464.0,13.173,13.173,13.0535,13.0627,942464.0
2017-09-22 11:00:00,14.2,14.33,14.18,14.22,1305371.0,13.0535,13.173,13.0351,13.0719,1305371.0
2017-09-22 11:30:00,14.22,14.26,14.19,14.24,541486.0,13.0719,13.1087,13.0443,13.0903,541486.0
2017-09-22 12:00:00,14.24,14.24,14.21,14.23,238532.0,13.0903,13.0903,13.0627,13.0811,238532.0
2017-09-22 12:30:00,14.23,14.24,14.16,14.18,276103.0,13.0811,13.0903,13.0168,13.0351,276103.0
2017-09-22 13:00:00,14.18,14.18,14.12,14.16,421326.0,13.0351,13.0351,12.98,13.0168,421326.0
2017-09-22 13:30:00,14.17,14.18,14.13,14.15,160845.0,13.0259,13.0351,12.9892,13.0076,160845.0
2017-09-22 14:00:00,14.14,14.16,14.11,14.13,442188.0,12.9984,13.0168,12.9708,12.9892,442188.0
2017-09-22 14:30:00,14.13,14.15,14.12,14.13,230507.0,12.9892,13.0076,12.98,12.9892,230507.0
2017-09-22 15:00:00,14.13,14.14,14.11,14.14,322888.0,12.9892,12.9984,12.9708,12.9984,322888.0
2017-09-22 15:30:00,14.14,14.14,14.05,14.06,2585432.0,12.9984,12.9984,12.9156,12.9248,2585432.0
2017-09-25 09:30:00,13.99,14.06,13.92,13.96,1336925.0,12.8605,12.9248,12.7961,12.8329,1336925.0
2017-09-25 10:00:00,13.96,14.06,13.86,14.04,1934598.0,12.8329,12.9248,12.741,12.9064,1934598.0
2017-09-25 10:30:00,14.04,14.05,13.86,13.89,1190810.0,12.9064,12.9156,12.741,12.7686,1190810.0
2017-09-25 11:00:00,13.89,13.91,13.76,13.88,1743967.0,12.7686,12.7869,12.649,12.7594,1743967.0
2017-09-25 11:30:00,13.88,13.92,13.84,13.87,680325.0,12.7594,12.7961,12.7226,12.7502,680325.0
2017-09-25 12:00:00,13.87,13.88,13.8,13.84,665118.0,12.7502,12.7594,12.6858,12.7226,665118.0
2017-09-25 12:30:00,13.84,13.87,13.83,13.87,596900.0,12.7226,12.7502,12.7134,12.7502,596900.0
2017-09-25 13:00:00,13.87,13.89,13.82,13.83,591714.0,12.7502,12.7686,12.7042,12.7134,591714.0
2017-09-25 13:30:00,13.83,13.87,13.83,13.85,587875.0,12.7134,12.7502,12.7134,12.7318,587875.0
2017-09-25 14:00:00,13.85,13.88,13.82,13.84,621606.0,12.7318,12.7594,12.7042,12.7226,621606.0
2017-09-25 14:30:00,13.84,13.87,13.79,13.85,763609.0,12.7226,12.7502,12.6766,12.7318,763609.0
2017-09-25 15:00:00,13.85,13.88,13.82,13.88,757766.0,12.7318,12.7594,12.7042,12.7594,757766.0
2017-09-25 15:30:00,13.88,13.9,13.85,13.89,1777839.0,12.7594,12.7777,12.7318,12.7686,1777839.0
2017-09-26 09:30:00,13.98,14.02,13.9,13.96,1677792.0,12.8513,12.8881,12.7777,12.8329,1677792.0
2017-09-26 10:00:00,13.97,14.05,13.96,14.03,1317681.0,12.8421,12.9156,12.8329,12.8973,1317681.0
2017-09-26 10:30:00,14.03,14.03,13.95,13.99,692214.0,12.8973,12.8973,12.8237,12.8605,692214.0
2017-09-26 11:00:00,13.99,14.03,13.97,13.99,867468.0,12.8605,12.8973,12.8421,12.8605,867468.0
2017-09-26 11:30:00,13.99,14.08,13.99,14.07,876332.0,12.8605,12.9432,12.8605,12.934,876332.0
2017-09-26 12:00:00,14.06,14.15,14.04,14.14,729098.0,12.9248,13.0076,12.9064,12.9984,729098.0
2017-09-26 12:30:00,14.15,14.16,14.07,14.13,795896.0,13.0076,13.0168,12.934,12.9892,795896.0
2017-09-26 13:00:00,14.13,14.15,14.08,14.08,569052.0,12.9892,13.0076,12.9432,12.9432,569052.0
2017-09-26 13:30:00,14.08,14.13,14.08,14.1,505035.0,12.9432,12.9892,12.9432,12.9616,505035.0
2017-09-26 14:00:00,14.11,14.11,14.08,14.09,365012.0,12.9708,12.9708,12.9432,12.9524,365012.0
2017-09-26 14:30:00,14.09,14.1,14.06,14.08,888269.0,12.9524,12.9616,12.9248,12.9432,888269.0
2017-09-26 15:00:00,14.08,14.08,14.04,14.06,763139.0,12.9432,12.9432,12.9064,12.9248,763139.0
2017-09-26 15:30:00,14.07,14.07,13.99,14.0,1974213.0,12.934,12.934,12.8605,12.8697,1974213.0
2017-09-27 09:30:00,14.1,14.12,13.98,14.0,1383038.0,12.9616,12.98,12.8513,12.8697,1383038.0
2017-09-27 10:00:00,14.01,14.06,13.95,13.99,660916.0,12.8789,12.9248,12.8237,12.8605,660916.0
2017-09-27 10:30:00,13.99,14.01,13.9,13.93,878613.0,12.8605,12.8789,12.7777,12.8053,878613.0
2017-09-27 11:00:00,13.93,13.94,13.85,13.89,997970.0,12.8053,12.8145,12.7318,12.7686,997970.0
2017-09-27 11:30:00,13.89,13.96,13.87,13.92,817159.0,12.7686,12.8329,12.7502,12.7961,817159.0
2017-09-27 12:00:00,13.91,13.94,13.89,13.91,521883.0,12.7869,12.8145,12.7686,12.7869,521883.0
2017-09-27 12:30:00,13.91,13.92,13.88,13.92,409644.0,12.7869,12.7961,12.7594,12.7961,409644.0
2017-09-27 13:00:00,13.92,13.94,13.89,13.9,566749.0,12.7961,12.8145,12.7686,12.7777,566749.0
2017-09-27 13:30:00,13.9,13.94,13.89,13.91,558613.0,12.7777,12.8145,12.7686,12.7869,558613.0
2017-09-27 14:00:00,13.91,13.98,13.91,13.96,1025966.0,12.7869,12.8513,12.7869,12.8329,1025966.0
2017-09-27 14:30:00,13.95,13.96,13.9,13.95,563649.0,12.8237,12.8329,12.7777,12.8237,563649.0
2017-09-27 15:00:00,13.95,13.98,13.93,13.97,539034.0,12.8237,12.8513,12.8053,12.8421,539034.0
2017-09-27 15:30:00,13.97,14.01,13.96,14.0,1719505.0,12.8421,12.8789,12.8329,12.8697,1719505.0
2017-09-28 09:30:00,14.0,14.03,13.91,13.93,1577321.0,12.8697,12.8973,12.7869,12.8053,1577321.0
2017-09-28 10:00:00,13.94,14.01,13.88,13.96,1080755.0,12.8145,12.8789,12.7594,12.8329,1080755.0
2017-09-28 10:30:00,13.95,13.97,13.85,13.93,970456.0,12.8237,12.8421,12.7318,12.8053,970456.0
2017-09-28 11:00:00,13.93,14.18,13.88,14.12,2034295.0,12.8053,13.0351,12.7594,12.98,2034295.0
2017-09-28 11:30:00,14.12,14.44,14.11,14.38,3509283.0,12.98,13.2741,12.9708,13.219,3509283.0
2017-09-28 12:00:00,14.38,14.56,14.37,14.51,2020744.0,13.219,13.3845,13.2098,13.3385,2020744.0
2017-09-28 12:30:00,14.51,14.53,14.46,14.48,666461.0,13.3385,13.3569,13.2925,13.3109,666461.0
2017-09-28 13:00:00,14.47,14.48,14.37,14.43,799575.0,13.3017,13.3109,13.2098,13.265,799575.0
2017-09-28 13:30:00,14.43,14.45,14.36,14.43,693379.0,13.265,13.2833,13.2006,13.265,693379.0
2017-09-28 14:00:00,14.43,14.45,14.41,14.45,621225.0,13.265,13.2833,13.2466,13.2833,621225.0
2017-09-28 14:30:00,14.45,14.45,14.39,14.41,580327.0,13.2833,13.2833,13.2282,13.2466,580327.0
2017-09-28 15:00:00,14.42,14.44,14.4,14.4,727630.0,13.2558,13.2741,13.2374,13.2374,727630.0
2017-09-28 15:30:00,14.41,14.43,14.39,14.42,2194124.0,13.2466,13.265,13.2282,13.2558,2194124.0
2017-09-29 09:30:00,14.4,14.41,13.96,13.97,3863848.0,13.2374,13.2466,12.8329,12.8421,3863848.0
2017-09-29 10:00:00,13.98,14.1,13.96,14.09,1253624.0,12.8513,12.9616,12.8329,12.9524,1253624.0
2017-09-29 10:30:00,14.08,14.1,13.99,14.03,893798.0,12.9432,12.9616,12.8605,12.8973,893798.0
2017-09-29 11:00:00,14.03,14.05,14.0,14.04,617769.0,12.8973,12.9156,12.8697,12.9064,617769.0
2017-09-29 11:30:00,14.04,14.06,14.03,14.04,471256.0,12.9064,12.9248,12.8973,12.9064,471256.0
2017-09-29 12:00:00,14.04,14.08,14.04,14.06,430891.0,12.9064,12.9432,12.9064,12.9248,430891.0
2017-09-29 12:30:00,14.06,14.06,14.0,14.03,500936.0,12.9248,12.9248,12.8697,12.8973,500936.0
2017-09-29 13:00:00,14.04,14.08,14.0,14.03,660810.0,12.9064,12.9432,12.8697,12.8973,660810.0
2017-09-29 13:30:00,14.03,14.1,14.02,14.06,547139.0,12.8973,12.9616,12.8881,12.9248,547139.0
2017-09-29 14:00:00,14.07,14.14,14.05,14.11,733678.0,12.934,12.9984,12.9156,12.9708,733678.0
2017-09-29 14:30:00,14.11,14.13,14.09,14.11,524894.0,12.9708,12.9892,12.9524,12.9708,524894.0
2017-09-29 15:00:00,14.12,14.19,14.09,14.09,1261624.0,12.98,13.0443,12.9524,12.9524,1261624.0
2017-09-29 15:30:00,14.09,14.09,14.02,14.04,2335727.0,12.9524,12.9524,12.8881,12.9064,2335727.0
2017-10-02 09:30:00,13.98,14.16,13.97,14.11,1915709.0,12.8513,13.0168,12.8421,12.9708,1915709.0
2017-10-02 10:00:00,14.11,14.27,14.06,14.21,1387054.0,12.9708,13.1179,12.9248,13.0627,1387054.0
2017-10-02 10:30:00,14.21,14.24,14.05,14.05,1151408.0,13.0627,13.0903,12.9156,12.9156,1151408.0
2017-10-02 11:00:00,14.05,14.09,14.02,14.07,1203016.0,12.9156,12.9524,12.8881,12.934,1203016.0
2017-10-02 11:30:00,14.07,14.34,14.06,14.29,1254663.0,12.934,13.1822,12.9248,13.1363,1254663.0
2017-10-02 12:00:00,14.29,14.34,14.26,14.29,717423.0,13.1363,13.1822,13.1087,13.1363,717423.0
2017-10-02 12:30:00,14.29,14.31,14.26,14.29,490125.0,13.1363,13.1546,13.1087,13.1363,490125.0
2017-10-02 13:00:00,14.29,14.3,14.25,14.29,513267.0,13.1363,13.1455,13.0995,13.1363,513267.0
2017-10-02 13:30:00,14.29,14.33,14.27,14.31,652904.0,13.1363,13.173,13.1179,13.1546,652904.0
2017-10-02 14:00:00,14.31,14.33,14.22,14.25,705420.0,13.1546,13.173,13.0719,13.0995,705420.0
2017-10-02 14:30:00,14.26,14.28,14.23,14.28,636173.0,13.1087,13.1271,13.0811,13.1271,636173.0
2017-10-02 15:00:00,14.28,14.33,14.27,14.29,738975.0,13.1271,13.173,13.1179,13.1363,738975.0
2017-10-02 15:30:00,14.29,14.34,14.27,14.33,1893208.0,13.1363,13.1822,13.1179,13.173,1893208.0
2017-10-03 09:30:00,14.42,14.47,14.36,14.4,1208853.0,13.2558,13.3017,13.2006,13.2374,1208853.0
2017-10-03 10:00:00,14.41,14.48,14.38,14.39,769247.0,13.2466,13.3109,13.219,13.2282,769247.0
2017-10-03 10:30:00,14.39,14.42,14.3,14.33,718357.0,13.2282,13.2558,13.1455,13.173,718357.0
2017-10-03 11:00:00,14.33,14.36,14.26,14.27,743691.0,13.173,13.2006,13.1087,13.1179,743691.0
2017-10-03 11:30:00,14.27,14.39,14.26,14.38,776485.0,13.1179,13.2282,13.1087,13.219,776485.0
2017-10-03 12:00:00,14.38,14.43,14.37,14.4,390785.0,13.219,13.265,13.2098,13.2374,390785.0
2017-10-03 12:30:00,14.4,14.45,14.39,14.43,418159.0,13.2374,13.2833,13.2282,13.265,418159.0
2017-10-03 13:00:00,14.44,14.45,14.4,14.41,428314.0,13.2741,13.2833,13.2374,13.2466,428314.0
2017-10-03 13:30:00,14.41,14.46,14.41,14.43,410573.0,13.2466,13.2925,13.2466,13.265,410573.0
2017-10-03 14:00:00,14.43,14.55,14.42,14.54,1019465.0,13.265,13.3753,13.2558,13.3661,1019465.0
2017-10-03 14:30:00,14.53,14.6,14.51,14.57,1339889.0,13.3569,13.4212,13.3385,13.3937,1339889.0
2017-10-03 15:00:00,14.56,14.66,14.55,14.65,1562520.0,13.3845,13.4764,13.3753,13.4672,1562520.0
2017-10-03 15:30:00,14.65,14.67,14.59,14.65,2421283.0,13.4672,13.4856,13.412,13.4672,2421283.0
2017-10-04 09:30:00,14.68,14.87,14.61,14.78,2253799.0,13.4948,13.6694,13.4304,13.5867,2253799.0
2017-10-04 10:00:00,14.78,14.81,14.68,14.77,873652.0,13.5867,13.6143,13.4948,13.5775,873652.0
2017-10-04 10:30:00,14.77,14.82,14.76,14.8,794346.0,13.5775,13.6235,13.5683,13.6051,794346.0
2017-10-04 11:00:00,14.8,14.81,14.65,14.66,1178453.0,13.6051,13.6143,13.4672,13.4764,1178453.0
2017-10-04 11:30:00,14.66,14.67,14.54,14.6,1081004.0,13.4764,13.4856,13.3661,13.4212,1081004.0
2017-10-04 12:00:00,14.6,14.63,14.54,14.6,609482.0,13.4212,13.4488,13.3661,13.4212,609482.0
2017-10-04 12:30:00,14.6,14.62,14.54,14.6,401139.0,13.4212,13.4396,13.3661,13.4212,401139.0
2017-10-04 13:00:00,14.61,14.62,14.55,14.58,665200.0,13.4304,13.4396,13.3753,13.4028,665200.0
2017-10-04 13:30:00,14.58,14.6,14.53,14.58,549862.0,13.4028,13.4212,13.3569,13.4028,549862.0
2017-10-04 14:00:00,14.59,14.6,14.57,14.59,542002.0,13.412,13.4212,13.3937,13.412,542002.0
2017-10-04 14:30:00,14.59,14.61,14.53,14.56,1870269.0,13.412,13.4304,13.3569,13.3845,1870269.0
2017-10-04 15:00:00,14.57,14.59,14.53,14.59,782967.0,13.3937,13.412,13.3569,13.412,782967.0
2017-10-04 15:30:00,14.59,14.6,14.52,14.53,2997736.0,13.412,13.4212,13.3477,13.3569,2997736.0
2017-10-05 09:30:00,14.87,15.39,14.87,15.24,6623667.0,13.6694,14.1474,13.6694,14.0096,6623667.0
2017-10-05 10:00:00,15.24,15.26,15.12,15.12,2135724.0,14.0096,14.0279,13.8992,13.8992,2135724.0
2017-10-05 10:30:00,15.13,15.13,14.95,14.98,1578148.0,13.9084,13.9084,13.743,13.7705,1578148.0
2017-10-05 11:00:00,14.98,15.0,14.85,14.98,1300045.0,13.7705,13.7889,13.651,13.7705,1300045.0
2017-10-05 11:30:00,14.98,15.02,14.88,14.88,1300208.0,13.7705,13.8073,13.6786,13.6786,1300208.0
2017-10-05 12:00:00,14.89,14.91,14.86,14.89,848708.0,13.6878,13.7062,13.6602,13.6878,848708.0
2017-10-05 12:30:00,14.89,14.92,14.78,14.79,919682.0,13.6878,13.7154,13.5867,13.5959,919682.0
2017-10-05 13:00:00,14.79,14.82,14.66,14.69,1145674.0,13.5959,13.6235,13.4764,13.504,1145674.0
2017-10-05 13:30:00,14.69,14.73,14.65,14.66,970379.0,13.504,13.5407,13.4672,13.4764,970379.0
2017-10-05 14:00:00,14.66,14.77,14.66,14.75,1045216.0,13.4764,13.5775,13.4764,13.5591,1045216.0
2017-10-05 14:30:00,14.74,14.83,14.73,14.83,1182758.0,13.5499,13.6327,13.5407,13.6327,1182758.0
2017-10-05 15:00:00,14.83,14.84,14.72,14.72,1141670.0,13.6327,13.6419,13.5315,13.5315,1141670.0
2017-10-05 15:30:00,14.73,14.81,14.71,14.75,3169723.0,13.5407,13.6143,13.5223,13.5591,3169723.0
2017-10-06 09:30:00,14.61,14.67,14.36,14.48,2179967.0,13.4304,13.4856,13.2006,13.3109,2179967.0
2017-10-06 10:00:00,14.47,14.48,14.38,14.46,1256758.0,13.3017,13.3109,13.219,13.2925,1256758.0
2017-10-06 10:30:00,14.45,14.51,14.43,14.46,851629.0,13.2833,13.3385,13.265,13.2925,851629.0
2017-10-06 11:00:00,14.46,14.46,14.37,14.41,768764.0,13.2925,13.2925,13.2098,13.2466,768764.0
2017-10-06 11:30:00,14.41,14.44,14.35,14.37,1246279.0,13.2466,13.2741,13.1914,13.2098,1246279.0
2017-10-06 12:00:00,14.36,14.37,14.26,14.28,1125184.0,13.2006,13.2098,13.1087,13.1271,1125184.0
2017-10-06 12:30:00,14.28,14.35,14.28,14.32,744430.0,13.1271,13.1914,13.1271,13.1638,744430.0
2017-10-06 13:00:00,14.32,14.37,14.28,14.29,628886.0,13.1638,13.2098,13.1271,13.1363,628886.0
2017-10-06 13:30:00,14.29,14.31,14.27,14.27,575545.0,13.1363,13.1546,13.1179,13.1179,575545.0
2017-10-06 14:00:00,14.28,14.36,14.27,14.36,736203.0,13.1271,13.2006,13.1179,13.2006,736203.0
2017-10-06 14:30:00,14.36,14.39,14.33,14.35,865884.0,13.2006,13.2282,13.173,13.1914,865884.0
2017-10-06 15:00:00,14.34,14.36,14.3,14.32,794952.0,13.1822,13.2006,13.1455,13.1638,794952.0
2017-10-06 15:30:00,14.32,14.37,14.29,14.33,2878870.0,13.1638,13.2098,13.1363,13.173,2878870.0
2017-10-09 09:30:00,14.3,14.45,14.18,14.35,1722255.0,13.1455,13.2833,13.0351,13.1914,1722255.0
2017-10-09 10:00:00,14.35,14.39,14.3,14.35,612318.0,13.1914,13.2282,13.1455,13.1914,612318.0
2017-10-09 10:30:00,14.35,14.4,14.33,14.35,388618.0,13.1914,13.2374,13.173,13.1914,388618.0
2017-10-09 11:00:00,14.35,14.46,14.34,14.43,693971.0,13.1914,13.2925,13.1822,13.265,693971.0
2017-10-09 11:30:00,14.43,14.44,14.38,14.4,378651.0,13.265,13.2741,13.219,13.2374,378651.0
2017-10-09 12:00:00,14.4,14.41,14.34,14.36,584956.0,13.2374,13.2466,13.1822,13.2006,584956.0
2017-10-09 12:30:00,14.36,14.39,14.34,14.36,397608.0,13.2006,13.2282,13.1822,13.2006,397608.0
2017-10-09 13:00:00,14.36,14.4,14.34,14.4,405571.0,13.2006,13.2374,13.1822,13.2374,405571.0
2017-10-09 13:30:00,14.4,14.4,14.36,14.38,291379.0,13.2374,13.2374,13.2006,13.219,291379.0
2017-10-09 14:00:00,14.38,14.41,14.36,14.41,329512.0,13.219,13.2466,13.2006,13.2466,329512.0
2017-10-09 14:30:00,14.41,14.41,14.34,14.35,657920.0,13.2466,13.2466,13.1822,13.1914,657920.0
2017-10-09 15:00:00,14.36,14.37,14.33,14.37,350805.0,13.2006,13.2098,13.173,13.2098,350805.0
2017-10-09 15:30:00,14.36,14.37,14.31,14.33,1287955.0,13.2006,13.2098,13.1546,13.173,1287955.0
2017-10-10 09:30:00,14.49,14.66,14.4,14.61,1380978.0,13.3201,13.4764,13.2374,13.4304,1380978.0
2017-10-10 10:00:00,14.61,14.63,14.48,14.56,977450.0,13.4304,13.4488,13.3109,13.3845,977450.0
2017-10-10 10:30:00,14.55,14.6,14.5,14.6,766384.0,13.3753,13.4212,13.3293,13.4212,766384.0
2017-10-10 11:00:00,14.6,14.69,14.57,14.69,980555.0,13.4212,13.504,13.3937,13.504,980555.0
2017-10-10 11:30:00,14.69,14.69,14.62,14.63,545301.0,13.504,13.504,13.4396,13.4488,545301.0
2017-10-10 12:00:00,14.63,14.67,14.61,14.66,389537.0,13.4488,13.4856,13.4304,13.4764,389537.0
2017-10-10 12:30:00,14.66,14.66,14.62,14.65,526280.0,13.4764,13.4764,13.4396,13.4672,526280.0
2017-10-10 13:00:00,14.65,14.67,14.6,14.62,533704.0,13.4672,13.4856,13.4212,13.4396,533704.0
2017-10-10 13:30:00,14.61,14.63,14.53,14.54,544365.0,13.4304,13.4488,13.3569,13.3661,544365.0
2017-10-10 14:00:00,14.54,14.55,14.48,14.5,627162.0,13.3661,13.3753,13.3109,13.3293,627162.0
2017-10-10 14:30:00,14.5,14.52,14.43,14.46,849176.0,13.3293,13.3477,13.265,13.2925,849176.0
2017-10-10 15:00:00,14.46,14.47,14.39,14.39,852486.0,13.2925,13.3017,13.2282,13.2282,852486.0
2017-10-10 15:30:00,14.39,14.41,14.35,14.41,2542001.0,13.2282,13.2466,13.1914,13.2466,2542001.0
2017-10-11 09:30:00,14.36,14.55,14.27,14.48,1740534.0,13.2006,13.3753,13.1179,13.3109,1740534.0
2017-10-11 10:00:00,14.48,14.51,14.38,14.42,1147410.0,13.3109,13.3385,13.219,13.2558,1147410.0
2017-10-11 10:30:00,14.42,14.5,14.3,14.31,1653345.0,13.2558,13.3293,13.1455,13.1546,1653345.0
2017-10-11 11:00:00,14.31,14.4,14.29,14.4,1209865.0,13.1546,13.2374,13.1363,13.2374,1209865.0
2017-10-11 11:30:00,14.4,14.42,14.36,14.39,371418.0,13.2374,13.2558,13.2006,13.2282,371418.0
2017-10-11 12:00:00,14.4,14.41,14.37,14.37,283193.0,13.2374,13.2466,13.2098,13.2098,283193.0
2017-10-11 12:30:00,14.38,14.38,14.34,14.36,502517.0,13.219,13.219,13.1822,13.2006,502517.0
2017-10-11 13:00:00,14.36,14.38,14.32,14.34,344280.0,13.2006,13.219,13.1638,13.1822,344280.0
2017-10-11 13:30:00,14.34,14.37,14.31,14.37,611401.0,13.1822,13.2098,13.1546,13.2098,611401.0
2017-10-11 14:00:00,14.36,14.46,14.35,14.45,794339.0,13.2006,13.2925,13.1914,13.2833,794339.0
2017-10-11 14:30:00,14.45,14.48,14.42,14.47,898422.0,13.2833,13.3109,13.2558,13.3017,898422.0
2017-10-11 15:00:00,14.48,14.5,14.44,14.45,870137.0,13.3109,13.3293,13.2741,13.2833,870137.0
2017-10-11 15:30:00,14.45,14.45,14.39,14.43,1347923.0,13.2833,13.2833,13.2282,13.265,1347923.0
2017-10-12 09:30:00,14.53,14.68,14.48,14.52,2003171.0,13.3569,13.4948,13.3109,13.3477,2003171.0
2017-10-12 10:00:00,14.52,14.55,14.47,14.48,976322.0,13.3477,13.3753,13.3017,13.3109,976322.0
2017-10-12 10:30:00,14.48,14.52,14.45,14.45,900325.0,13.3109,13.3477,13.2833,13.2833,900325.0
2017-10-12 11:00:00,14.46,14.53,14.45,14.47,923593.0,13.2925,13.3569,13.2833,13.3017,923593.0
2017-10-12 11:30:00,14.47,14.58,14.46,14.58,725660.0,13.3017,13.4028,13.2925,13.4028,725660.0
2017-10-12 12:00:00,14.58,14.67,14.56,14.64,727946.0,13.4028,13.4856,13.3845,13.458,727946.0
2017-10-12 12:30:00,14.65,14.67,14.61,14.65,744802.0,13.4672,13.4856,13.4304,13.4672,744802.0
2017-10-12 13:00:00,14.65,14.67,14.61,14.62,590462.0,13.4672,13.4856,13.4304,13.4396,590462.0
2017-10-12 13:30:00,14.61,14.63,14.58,14.59,590843.0,13.4304,13.4488,13.4028,13.412,590843.0
2017-10-12 14:00:00,14.6,14.63,14.57,14.62,486707.0,13.4212,13.4488,13.3937,13.4396,486707.0
2017-10-12 14:30:00,14.63,14.65,14.56,14.56,609083.0,13.4488,13.4672,13.3845,13.3845,609083.0
2017-10-12 15:00:00,14.57,14.62,14.53,14.59,785413.0,13.3937,13.4396,13.3569,13.412,785413.0
2017-10-12 15:30:00,14.59,14.59,14.47,14.52,2123058.0,13.412,13.412,13.3017,13.3477,2123058.0
2017-10-13 09:30:00,14.8,14.81,14.66,14.73,2720651.0,13.6051,13.6143,13.4764,13.5407,2720651.0
2017-10-13 10:00:00,14.73,14.81,14.64,14.78,1161364.0,13.5407,13.6143,13.458,13.5867,1161364.0
2017-10-13 10:30:00,14.78,14.87,14.76,14.78,805306.0,13.5867,13.6694,13.5683,13.5867,805306.0
2017-10-13 11:00:00,14.78,14.81,14.66,14.76,1181928.0,13.5867,13.6143,13.4764,13.5683,1181928.0
2017-10-13 11:30:00,14.76,14.81,14.74,14.79,429621.0,13.5683,13.6143,13.5499,13.5959,429621.0
2017-10-13 12:00:00,14.79,14.85,14.78,14.85,677651.0,13.5959,13.651,13.5867,13.651,677651.0
2017-10-13 12:30:00,14.85,14.86,14.8,14.81,471298.0,13.651,13.6602,13.6051,13.6143,471298.0
2017-10-13 13:00:00,14.81,14.82,14.77,14.77,448225.0,13.6143,13.6235,13.5775,13.5775,448225.0
2017-10-13 13:30:00,14.78,14.78,14.69,14.7,582041.0,13.5867,13.5867,13.504,13.5132,582041.0
2017-10-13 14:00:00,14.7,14.77,14.69,14.76,614971.0,13.5132,13.5775,13.504,13.5683,614971.0
2017-10-13 14:30:00,14.77,14.79,14.75,14.78,404852.0,13.5775,13.5959,13.5591,13.5867,404852.0
2017-10-13 15:00:00,14.78,14.79,14.74,14.77,504465.0,13.5867,13.5959,13.5499,13.5775,504465.0
2017-10-13 15:30:00,14.77,14.77,14.72,14.75,1835638.0,13.5775,13.5775,13.5315,13.5591,1835638.0
2017-10-16 09:30:00,15.26,15.59,15.21,15.48,5818292.0,14.0279,14.3313,13.982,14.2302,5818292.0
2017-10-16 10:00:00,15.47,15.49,15.29,15.37,2890599.0,14.221,14.2394,14.0555,14.1291,2890599.0
2017-10-16 10:30:00,15.36,15.37,15.04,15.13,2536925.0,14.1199,14.1291,13.8257,13.9084,2536925.0
2017-10-16 11:00:00,15.13,15.21,15.09,15.14,1543125.0,13.9084,13.982,13.8717,13.9176,1543125.0
2017-10-16 11:30:00,15.14,15.15,15.08,15.14,888046.0,13.9176,13.9268,13.8625,13.9176,888046.0
2017-10-16 12:00:00,15.14,15.28,15.11,15.25,2207492.0,13.9176,14.0463,13.8901,14.0188,2207492.0
2017-10-16 12:30:00,15.25,15.26,15.16,15.18,838530.0,14.0188,14.0279,13.936,13.9544,838530.0
2017-10-16 13:00:00,15.18,15.28,15.17,15.26,722808.0,13.9544,14.0463,13.9452,14.0279,722808.0
2017-10-16 13:30:00,15.26,15.35,15.24,15.31,985348.0,14.0279,14.1107,14.0096,14.0739,985348.0
2017-10-16 14:00:00,15.31,15.34,15.26,15.33,922510.0,14.0739,14.1015,14.0279,14.0923,922510.0
2017-10-16 14:30:00,15.32,15.33,15.25,15.27,700788.0,14.0831,14.0923,14.0188,14.0371,700788.0
2017-10-16 15:00:00,15.27,15.29,15.24,15.26,848375.0,14.0371,14.0555,14.0096,14.0279,848375.0
2017-10-16 15:30:00,15.26,15.29,15.21,15.27,3336742.0,14.0279,14.0555,13.982,14.0371,3336742.0
2017-10-17 09:30:00,15.02,15.06,14.83,14.85,3378698.0,13.8073,13.8441,13.6327,13.651,3378698.0
2017-10-17 10:00:00,14.85,14.87,14.75,14.8,2824729.0,13.651,13.6694,13.5591,13.6051,2824729.0
2017-10-17 10:30:00,14.81,14.81,14.7,14.73,2184104.0,13.6143,13.6143,13.5132,13.5407,2184104.0
2017-10-17 11:00:00,14.73,14.78,14.66,14.76,1726339.0,13.5407,13.5867,13.4764,13.5683,1726339.0
2017-10-17 11:30:00,14.77,14.8,14.68,14.78,1252529.0,13.5775,13.6051,13.4948,13.5867,1252529.0
2017-10-17 12:00:00,14.78,14.89,14.78,14.89,1124413.0,13.5867,13.6878,13.5867,13.6878,1124413.0
2017-10-17 12:30:00,14.88,14.91,14.86,14.89,560073.0,13.6786,13.7062,13.6602,13.6878,560073.0
2017-10-17 13:00:00,14.88,14.89,14.82,14.87,827260.0,13.6786,13.6878,13.6235,13.6694,827260.0
2017-10-17 13:30:00,14.88,14.91,14.86,14.9,921374.0,13.6786,13.7062,13.6602,13.697,921374.0
2017-10-17 14:00:00,14.9,14.94,14.89,14.94,746115.0,13.697,13.7338,13.6878,13.7338,746115.0
2017-10-17 14:30:00,14.94,14.94,14.89,14.92,696302.0,13.7338,13.7338,13.6878,13.7154,696302.0
2017-10-17 15:00:00,14.92,14.92,14.87,14.9,994556.0,13.7154,13.7154,13.6694,13.697,994556.0
2017-10-17 15:30:00,14.9,14.99,14.9,14.93,2952355.0,13.697,13.7797,13.697,13.7246,2952355.0
2017-10-18 09:30:00,14.78,14.9,14.76,14.87,1369684.0,13.5867,13.697,13.5683,13.6694,1369684.0
2017-10-18 10:00:00,14.87,14.89,14.81,14.84,784761.0,13.6694,13.6878,13.6143,13.6419,784761.0
2017-10-18 10:30:00,14.83,14.84,14.76,14.78,892598.0,13.6327,13.6419,13.5683,13.5867,892598.0
2017-10-18 11:00:00,14.77,14.82,14.62,14.67,1648229.0,13.5775,13.6235,13.4396,13.4856,1648229.0
2017-10-18 11:30:00,14.67,14.7,14.65,14.7,783490.0,13.4856,13.5132,13.4672,13.5132,783490.0
2017-10-18 12:00:00,14.69,14.79,14.69,14.78,921858.0,13.504,13.5959,13.504,13.5867,921858.0
2017-10-18 12:30:00,14.77,14.82,14.77,14.81,962100.0,13.5775,13.6235,13.5775,13.6143,962100.0
2017-10-18 13:00:00,14.81,14.82,14.75,14.78,1004575.0,13.6143,13.6235,13.5591,13.5867,1004575.0
2017-10-18 13:30:00,14.78,14.85,14.77,14.83,620001.0,13.5867,13.651,13.5775,13.6327,620001.0
2017-10-18 14:00:00,14.83,14.85,14.82,14.84,487683.0,13.6327,13.651,13.6235,13.6419,487683.0
2017-10-18 14:30:00,14.84,14.88,14.83,14.86,590390.0,13.6419,13.6786,13.6327,13.6602,590390.0
2017-10-18 15:00:00,14.86,14.86,14.79,14.79,916354.0,13.6602,13.6602,13.5959,13.5959,916354.0
2017-10-18 15:30:00,14.8,14.86,14.79,14.83,2772372.0,13.6051,13.6602,13.5959,13.6327,2772372.0
2017-10-19 09:30:00,14.73,14.77,14.45,14.49,2447501.0,13.5407,13.5775,13.2833,13.3201,2447501.0
2017-10-19 10:00:00,14.49,14.57,14.47,14.53,1083102.0,13.3201,13.3937,13.3017,13.3569,1083102.0
2017-10-19 10:30:00,14.53,14.68,14.51,14.66,2122098.0,13.3569,13.4948,13.3385,13.4764,2122098.0
2017-10-19 11:00:00,14.66,14.7,14.58,14.59,710861.0,13.4764,13.5132,13.4028,13.412,710861.0
2017-10-19 11:30:00,14.59,14.62,14.58,14.58,746583.0,13.412,13.4396,13.4028,13.4028,746583.0
2017-10-19 12:00:00,14.59,14.71,14.56,14.7,918864.0,13.412,13.5223,13.3845,13.5132,918864.0
2017-10-19 12:30:00,14.69,14.77,14.66,14.74,1391409.0,13.504,13.5775,13.4764,13.5499,1391409.0
2017-10-19 13:00:00,14.74,14.76,14.71,14.75,406867.0,13.5499,13.5683,13.5223,13.5591,406867.0
2017-10-19 13:30:00,14.74,14.75,14.69,14.71,466027.0,13.5499,13.5591,13.504,13.5223,466027.0
2017-10-19 14:00:00,14.71,14.77,14.7,14.74,494548.0,13.5223,13.5775,13.5132,13.5499,494548.0
2017-10-19 14:30:00,14.74,14.79,14.73,14.76,597745.0,13.5499,13.5959,13.5407,13.5683,597745.0
2017-10-19 15:00:00,14.76,14.78,14.74,14.78,529659.0,13.5683,13.5867,13.5499,13.5867,529659.0
2017-10-19 15:30:00,14.77,14.84,14.77,14.82,1942026.0,13.5775,13.6419,13.5775,13.6235,1942026.0
2017-10-20 09:30:00,14.92,15.04,14.83,14.98,2459080.0,13.7154,13.8257,13.6327,13.7705,2459080.0
2017-10-20 10:00:00,14.98,15.02,14.9,14.92,903410.0,13.7705,13.8073,13.697,13.7154,903410.0
2017-10-20 10:30:00,14.92,14.94,14.78,14.79,876187.0,13.7154,13.7338,13.5867,13.5959,876187.0
2017-10-20 11:00:00,14.79,14.85,14.77,14.83,947270.0,13.5959,13.651,13.5775,13.6327,947270.0
2017-10-20 11:30:00,14.83,14.85,14.77,14.8,621982.0,13.6327,13.651,13.5775,13.6051,621982.0
2017-10-20 12:00:00,14.81,14.83,14.78,14.78,577536.0,13.6143,13.6327,13.5867,13.5867,577536.0
2017-10-20 12:30:00,14.78,14.81,14.71,14.81,1017119.0,13.5867,13.6143,13.5223,13.6143,1017119.0
2017-10-20 13:00:00,14.81,14.82,14.78,14.81,622721.0,13.6143,13.6235,13.5867,13.6143,622721.0
2017-10-20 13:30:00,14.81,14.81,14.78,14.78,377035.0,13.6143,13.6143,13.5867,13.5867,377035.0
2017-10-20 14:00:00,14.78,14.82,14.77,14.82,361276.0,13.5867,13.6235,13.5775,13.6235,361276.0
2017-10-20 14:30:00,14.82,14.87,14.81,14.84,871244.0,13.6235,13.6694,13.6143,13.6419,871244.0
2017-10-20 15:00:00,14.83,14.84,14.8,14.8,539823.0,13.6327,13.6419,13.6051,13.6051,539823.0
2017-10-20 15:30:00,14.81,14.83,14.79,14.83,2236236.0,13.6143,13.6327,13.5959,13.6327,2236236.0
2017-10-23 09:30:00,14.86,14.88,14.76,14.81,1218234.0,13.6602,13.6786,13.5683,13.6143,1218234.0
2017-10-23 10:00:00,14.81,14.88,14.8,14.82,847167.0,13.6143,13.6786,13.6051,13.6235,847167.0
2017-10-23 10:30:00,14.82,14.91,14.77,14.83,1585871.0,13.6235,13.7062,13.5775,13.6327,1585871.0
2017-10-23 11:00:00,14.83,14.87,14.81,14.83,670921.0,13.6327,13.6694,13.6143,13.6327,670921.0
2017-10-23 11:30:00,14.83,14.88,14.81,14.86,472927.0,13.6327,13.6786,13.6143,13.6602,472927.0
2017-10-23 12:00:00,14.87,14.88,14.78,14.78,1864621.0,13.6694,13.6786,13.5867,13.5867,1864621.0
2017-10-23 12:30:00,14.78,14.85,14.78,14.79,790550.0,13.5867,13.651,13.5867,13.5959,790550.0
2017-10-23 13:00:00,14.79,14.82,14.77,14.78,768465.0,13.5959,13.6235,13.5775,13.5867,768465.0
2017-10-23 13:30:00,14.79,14.82,14.77,14.82,853651.0,13.5959,13.6235,13.5775,13.6235,853651.0
2017-10-23 14:00:00,14.82,14.84,14.77,14.79,962653.0,13.6235,13.6419,13.5775,13.5959,962653.0
2017-10-23 14:30:00,14.79,14.81,14.77,14.79,772758.0,13.5959,13.6143,13.5775,13.5959,772758.0
2017-10-23 15:00:00,14.79,14.81,14.77,14.79,760182.0,13.5959,13.6143,13.5775,13.5959,760182.0
2017-10-23 15:30:00,14.79,14.84,14.78,14.81,3004961.0,13.5959,13.6419,13.5867,13.6143,3004961.0
2017-10-24 09:30:00,15.0,15.06,14.93,15.02,2210218.0,13.7889,13.8441,13.7246,13.8073,2210218.0
2017-10-24 10:00:00,15.02,15.05,14.9,14.94,1399312.0,13.8073,13.8349,13.697,13.7338,1399312.0
2017-10-24 10:30:00,14.93,15.03,14.93,15.01,1055516.0,13.7246,13.8165,13.7246,13.7981,1055516.0
2017-10-24 11:00:00,15.01,15.05,14.99,15.05,744942.0,13.7981,13.8349,13.7797,13.8349,744942.0
2017-10-24 11:30:00,15.05,15.16,15.04,15.16,1505975.0,13.8349,13.936,13.8257,13.936,1505975.0
2017-10-24 12:00:00,15.16,15.18,15.07,15.09,928232.0,13.936,13.9544,13.8533,13.8717,928232.0
2017-10-24 12:30:00,15.09,15.16,15.07,15.09,946829.0,13.8717,13.936,13.8533,13.8717,946829.0
2017-10-24 13:00:00,15.08,15.14,15.08,15.14,534352.0,13.8625,13.9176,13.8625,13.9176,534352.0
2017-10-24 13:30:00,15.14,15.19,15.11,15.16,835472.0,13.9176,13.9636,13.8901,13.936,835472.0
2017-10-24 14:00:00,15.16,15.18,15.1,15.14,874658.0,13.936,13.9544,13.8809,13.9176,874658.0
2017-10-24 14:30:00,15.14,15.2,15.13,15.19,1098408.0,13.9176,13.9728,13.9084,13.9636,1098408.0
2017-10-24 15:00:00,15.19,15.21,15.11,15.16,1750415.0,13.9636,13.982,13.8901,13.936,1750415.0
2017-10-24 15:30:00,15.16,15.23,15.13,15.23,5056222.0,13.936,14.0004,13.9084,14.0004,5056222.0
2017-10-25 09:30:00,15.26,15.58,14.84,14.87,6272592.0,14.0279,14.3221,13.6419,13.6694,6272592.0
2017-10-25 10:00:00,14.88,14.91,14.64,14.81,4086657.0,13.6786,13.7062,13.458,13.6143,4086657.0
2017-10-25 10:30:00,14.81,14.91,14.56,14.59,2251610.0,13.6143,13.7062,13.3845,13.412,2251610.0
2017-10-25 11:00:00,14.58,14.67,14.44,14.66,3008407.0,13.4028,13.4856,13.2741,13.4764,3008407.0
2017-10-25 11:30:00,14.66,14.68,14.58,14.65,1572960.0,13.4764,13.4948,13.4028,13.4672,1572960.0
2017-10-25 12:00:00,14.65,14.66,14.56,14.59,814064.0,13.4672,13.4764,13.3845,13.412,814064.0
2017-10-25 12:30:00,14.58,14.63,14.55,14.59,859947.0,13.4028,13.4488,13.3753,13.412,859947.0
2017-10-25 13:00:00,14.59,14.76,14.53,14.76,1246605.0,13.412,13.5683,13.3569,13.5683,1246605.0
2017-10-25 13:30:00,14.75,14.79,14.69,14.74,1176523.0,13.5591,13.5959,13.504,13.5499,1176523.0
2017-10-25 14:00:00,14.73,14.74,14.61,14.72,1546289.0,13.5407,13.5499,13.4304,13.5315,1546289.0
2017-10-25 14:30:00,14.72,14.74,14.66,14.71,850700.0,13.5315,13.5499,13.4764,13.5223,850700.0
2017-10-25 15:00:00,14.71,14.77,14.65,14.76,1174657.0,13.5223,13.5775,13.4672,13.5683,1174657.0
2017-10-25 15:30:00,14.75,14.76,14.69,14.71,2955509.0,13.5591,13.5683,13.504,13.5223,2955509.0
2017-10-26 09:30:00,14.83,14.87,14.6,14.66,2522202.0,13.6327,13.6694,13.4212,13.4764,2522202.0
2017-10-26 10:00:00,14.66,14.84,14.6,14.79,1442206.0,13.4764,13.6419,13.4212,13.5959,1442206.0
2017-10-26 10:30:00,14.79,14.87,14.78,14.82,1064323.0,13.5959,13.6694,13.5867,13.6235,1064323.0
2017-10-26 11:00:00,14.81,14.88,14.75,14.76,786012.0,13.6143,13.6786,13.5591,13.5683,786012.0
2017-10-26 11:30:00,14.76,14.86,14.75,14.84,1038668.0,13.5683,13.6602,13.5591,13.6419,1038668.0
2017-10-26 12:00:00,14.85,14.87,14.81,14.87,728559.0,13.651,13.6694,13.6143,13.6694,728559.0
2017-10-26 12:30:00,14.87,14.9,14.79,14.84,580417.0,13.6694,13.697,13.5959,13.6419,580417.0
2017-10-26 13:00:00,14.83,14.83,14.76,14.79,549383.0,13.6327,13.6327,13.5683,13.5959,549383.0
2017-10-26 13:30:00,14.79,14.86,14.79,14.83,566862.0,13.5959,13.6602,13.5959,13.6327,566862.0
2017-10-26 14:00:00,14.83,14.85,14.81,14.83,1411895.0,13.6327,13.651,13.6143,13.6327,1411895.0
2017-10-26 14:30:00,14.82,14.83,14.75,14.76,717621.0,13.6235,13.6327,13.5591,13.5683,717621.0
2017-10-26 15:00:00,14.75,14.77,14.74,14.75,895575.0,13.5591,13.5775,13.5499,13.5591,895575.0
2017-10-26 15:30:00,14.75,14.76,14.68,14.69,2314953.0,13.5591,13.5683,13.4948,13.504,2314953.0
2017-10-27 09:30:00,14.23,14.32,13.93,14.02,4819135.0,13.0811,13.1638,12.8053,12.8881,4819135.0
2017-10-27 10:00:00,14.02,14.16,13.97,13.97,2874551.0,12.8881,13.0168,12.8421,12.8421,2874551.0
2017-10-27 10:30:00,13.98,14.05,13.9,13.99,1818018.0,12.8513,12.9156,12.7777,12.8605,1818018.0
2017-10-27 11:00:00,13.99,14.02,13.96,14.02,1475820.0,12.8605,12.8881,12.8329,12.8881,1475820.0
2017-10-27 11:30:00,14.02,14.08,13.98,14.04,1410973.0,12.8881,12.9432,12.8513,12.9064,1410973.0
2017-10-27 12:00:00,14.04,14.05,14.0,14.01,822917.0,12.9064,12.9156,12.8697,12.8789,822917.0
2017-10-27 12:30:00,14.01,14.04,14.0,14.02,654904.0,12.8789,12.9064,12.8697,12.8881,654904.0
2017-10-27 13:00:00,14.02,14.07,14.0,14.06,783121.0,12.8881,12.934,12.8697,12.9248,783121.0
2017-10-27 13:30:00,14.06,14.14,14.05,14.13,842380.0,12.9248,12.9984,12.9156,12.9892,842380.0
2017-10-27 14:00:00,14.13,14.2,14.12,14.17,948910.0,12.9892,13.0535,12.98,13.0259,948910.0
2017-10-27 14:30:00,14.17,14.17,14.11,14.12,841057.0,13.0259,13.0259,12.9708,12.98,841057.0
2017-10-27 15:00:00,14.12,14.13,14.08,14.13,789297.0,12.98,12.9892,12.9432,12.9892,789297.0
2017-10-27 15:30:00,14.13,14.17,14.09,14.13,3182455.0,12.9892,13.0259,12.9524,12.9892,3182455.0
2017-10-30 09:30:00,14.06,14.26,14.0,14.23,1713247.0,12.9248,13.1087,12.8697,13.0811,1713247.0
2017-10-30 10:00:00,14.23,14.24,14.13,14.16,889663.0,13.0811,13.0903,12.9892,13.0168,889663.0
2017-10-30 10:30:00,14.16,14.2,14.14,14.17,756773.0,13.0168,13.0535,12.9984,13.0259,756773.0
2017-10-30 11:00:00,14.17,14.2,14.13,14.18,810926.0,13.0259,13.0535,12.9892,13.0351,810926.0
2017-10-30 11:30:00,14.17,14.18,14.09,14.12,776683.0,13.0259,13.0351,12.9524,12.98,776683.0
2017-10-30 12:00:00,14.12,14.14,14.04,14.13,668522.0,12.98,12.9984,12.9064,12.9892,668522.0
2017-10-30 12:30:00,14.13,14.13,14.01,14.01,1262338.0,12.9892,12.9892,12.8789,12.8789,1262338.0
2017-10-30 13:00:00,14.02,14.08,14.01,14.06,764319.0,12.8881,12.9432,12.8789,12.9248,764319.0
2017-10-30 13:30:00,14.06,14.06,13.96,14.0,958974.0,12.9248,12.9248,12.8329,12.8697,958974.0
2017-10-30 14:00:00,14.0,14.03,13.97,14.0,695160.0,12.8697,12.8973,12.8421,12.8697,695160.0
2017-10-30 14:30:00,14.0,14.02,13.98,14.01,783662.0,12.8697,12.8881,12.8513,12.8789,783662.0
2017-10-30 15:00:00,14.0,14.01,13.94,13.97,1019628.0,12.8697,12.8789,12.8145,12.8421,1019628.0
2017-10-30 15:30:00,13.97,13.98,13.94,13.95,2347704.0,12.8421,12.8513,12.8145,12.8237,2347704.0
2017-10-31 09:30:00,13.94,14.02,13.84,13.9,1705046.0,12.8145,12.8881,12.7226,12.7777,1705046.0
2017-10-31 10:00:00,13.9,13.93,13.85,13.9,991335.0,12.7777,12.8053,12.7318,12.7777,991335.0
2017-10-31 10:30:00,13.89,14.01,13.89,13.96,1764395.0,12.7686,12.8789,12.7686,12.8329,1764395.0
2017-10-31 11:00:00,13.96,14.04,13.96,14.03,846394.0,12.8329,12.9064,12.8329,12.8973,846394.0
2017-10-31 11:30:00,14.03,14.03,13.94,13.97,514259.0,12.8973,12.8973,12.8145,12.8421,514259.0
2017-10-31 12:00:00,13.98,13.98,13.9,13.93,537333.0,12.8513,12.8513,12.7777,12.8053,537333.0
2017-10-31 12:30:00,13.93,13.96,13.9,13.92,661325.0,12.8053,12.8329,12.7777,12.7961,661325.0
2017-10-31 13:00:00,13.91,13.94,13.9,13.92,326109.0,12.7869,12.8145,12.7777,12.7961,326109.0
2017-10-31 13:30:00,13.93,13.96,13.92,13.95,293113.0,12.8053,12.8329,12.7961,12.8237,293113.0
2017-10-31 14:00:00,13.96,13.99,13.94,13.97,829550.0,12.8329,12.8605,12.8145,12.8421,829550.0
2017-10-31 14:30:00,13.98,14.0,13.94,13.95,915919.0,12.8513,12.8697,12.8145,12.8237,915919.0
2017-10-31 15:00:00,13.95,14.01,13.94,13.99,942949.0,12.8237,12.8789,12.8145,12.8605,942949.0
2017-10-31 15:30:00,13.98,14.01,13.96,13.97,2223294.0,12.8513,12.8789,12.8329,12.8421,2223294.0
2017-11-01 09:30:00,14.4,14.69,14.37,14.54,4673802.0,13.2374,13.504,13.2098,13.3661,4673802.0
2017-11-01 10:00:00,14.54,14.59,14.51,14.59,1130553.0,13.3661,13.412,13.3385,13.412,1130553.0
2017-11-01 10:30:00,14.58,14.59,14.48,14.51,1892029.0,13.4028,13.412,13.3109,13.3385,1892029.0
2017-11-01 11:00:00,14.51,14.57,14.5,14.56,848422.0,13.3385,13.3937,13.3293,13.3845,848422.0
2017-11-01 11:30:00,14.56,14.59,14.43,14.46,926628.0,13.3845,13.412,13.265,13.2925,926628.0
2017-11-01 12:00:00,14.46,14.5,14.37,14.37,821109.0,13.2925,13.3293,13.2098,13.2098,821109.0
2017-11-01 12:30:00,14.38,14.39,14.27,14.32,929640.0,13.219,13.2282,13.1179,13.1638,929640.0
2017-11-01 13:00:00,14.31,14.36,14.27,14.32,681162.0,13.1546,13.2006,13.1179,13.1638,681162.0
2017-11-01 13:30:00,14.31,14.37,14.27,14.35,767463.0,13.1546,13.2098,13.1179,13.1914,767463.0
2017-11-01 14:00:00,14.36,14.41,14.3,14.34,665680.0,13.2006,13.2466,13.1455,13.1822,665680.0
2017-11-01 14:30:00,14.34,14.4,14.33,14.39,497686.0,13.1822,13.2374,13.173,13.2282,497686.0
2017-11-01 15:00:00,14.4,14.42,14.37,14.42,560343.0,13.2374,13.2558,13.2098,13.2558,560343.0
2017-11-01 15:30:00,14.42,14.42,14.36,14.39,2062743.0,13.2558,13.2558,13.2006,13.2282,2062743.0
2017-11-02 09:30:00,14.27,14.52,14.27,14.49,1013924.0,13.1179,13.3477,13.1179,13.3201,1013924.0
2017-11-02 10:00:00,14.49,14.55,14.39,14.43,913605.0,13.3201,13.3753,13.2282,13.265,913605.0
2017-11-02 10:30:00,14.43,14.57,14.42,14.48,1506118.0,13.265,13.3937,13.2558,13.3109,1506118.0
2017-11-02 11:00:00,14.48,14.51,14.34,14.35,949347.0,13.3109,13.3385,13.1822,13.1914,949347.0
2017-11-02 11:30:00,14.35,14.35,14.28,14.32,1247341.0,13.1914,13.1914,13.1271,13.1638,1247341.0
2017-11-02 12:00:00,14.32,14.34,14.27,14.33,778130.0,13.1638,13.1822,13.1179,13.173,778130.0
2017-11-02 12:30:00,14.33,14.34,14.21,14.22,683788.0,13.173,13.1822,13.0627,13.0719,683788.0
2017-11-02 13:00:00,14.21,14.23,14.15,14.15,632462.0,13.0627,13.0811,13.0076,13.0076,632462.0
2017-11-02 13:30:00,14.15,14.22,14.15,14.21,600741.0,13.0076,13.0719,13.0076,13.0627,600741.0
2017-11-02 14:00:00,14.21,14.25,14.19,14.22,376747.0,13.0627,13.0995,13.0443,13.0719,376747.0
2017-11-02 14:30:00,14.22,14.24,14.18,14.19,527678.0,13.0719,13.0903,13.0351,13.0443,527678.0
2017-11-02 15:00:00,14.19,14.25,14.17,14.25,619937.0,13.0443,13.0995,13.0259,13.0995,619937.0
2017-11-02 15:30:00,14.25,14.27,14.21,14.23,1755957.0,13.0995,13.1179,13.0627,13.0811,1755957.0
2017-11-03 09:30:00,14.2,14.28,14.13,14.25,1032255.0,13.0535,13.1271,12.9892,13.0995,1032255.0
2017-11-03 10:00:00,14.24,14.26,14.15,14.16,439784.0,13.0903,13.1087,13.0076,13.0168,439784.0
2017-11-03 10:30:00,14.16,14.18,14.07,14.13,905003.0,13.0168,13.0351,12.934,12.9892,905003.0
2017-11-03 11:00:00,14.13,14.15,14.05,14.06,547219.0,12.9892,13.0076,12.9156,12.9248,547219.0
2017-11-03 11:30:00,14.07,14.1,14.04,14.06,597325.0,12.934,12.9616,12.9064,12.9248,597325.0
2017-11-03 12:00:00,14.07,14.16,14.05,14.15,532525.0,12.934,13.0168,12.9156,13.0076,532525.0
2017-11-03 12:30:00,14.15,14.18,14.13,14.15,405516.0,13.0076,13.0351,12.9892,13.0076,405516.0
2017-11-03 13:00:00,14.16,14.19,14.14,14.15,346704.0,13.0168,13.0443,12.9984,13.0076,346704.0
2017-11-03 13:30:00,14.15,14.18,14.14,14.18,223132.0,13.0076,13.0351,12.9984,13.0351,223132.0
2017-11-03 14:00:00,14.18,14.19,14.14,14.16,437240.0,13.0351,13.0443,12.9984,13.0168,437240.0
2017-11-03 14:30:00,14.16,14.18,14.12,14.17,512937.0,13.0168,13.0351,12.98,13.0259,512937.0
2017-11-03 15:00:00,14.17,14.17,14.13,14.16,387894.0,13.0259,13.0259,12.9892,13.0168,387894.0
2017-11-03 15:30:00,14.16,14.17,14.1,14.14,1326716.0,13.0168,13.0259,12.9616,12.9984,1326716.0
2017-11-06 09:30:00,14.33,14.42,14.25,14.35,1644501.0,13.173,13.2558,13.0995,13.1914,1644501.0
2017-11-06 10:00:00,14.35,14.42,14.33,14.39,767618.0,13.1914,13.2558,13.173,13.2282,767618.0
2017-11-06 10:30:00,14.39,14.45,14.35,14.35,800950.0,13.2282,13.2833,13.1914,13.1914,800950.0
2017-11-06 11:00:00,14.35,14.48,14.33,14.44,694524.0,13.1914,13.3109,13.173,13.2741,694524.0
2017-11-06 11:30:00,14.44,14.52,14.42,14.47,970162.0,13.2741,13.3477,13.2558,13.3017,970162.0
2017-11-06 12:00:00,14.47,14.56,14.46,14.56,718264.0,13.3017,13.3845,13.2925,13.3845,718264.0
2017-11-06 12:30:00,14.55,14.61,14.53,14.59,820503.0,13.3753,13.4304,13.3569,13.412,820503.0
2017-11-06 13:00:00,14.58,14.64,14.57,14.62,661403.0,13.4028,13.458,13.3937,13.4396,661403.0
2017-11-06 13:30:00,14.62,14.63,14.53,14.59,1243818.0,13.4396,13.4488,13.3569,13.412,1243818.0
2017-11-06 14:00:00,14.58,14.61,14.57,14.59,554977.0,13.4028,13.4304,13.3937,13.412,554977.0
2017-11-06 14:30:00,14.59,14.62,14.57,14.61,617895.0,13.412,13.4396,13.3937,13.4304,617895.0
2017-11-06 15:00:00,14.6,14.63,14.58,14.59,995620.0,13.4212,13.4488,13.4028,13.412,995620.0
2017-11-06 15:30:00,14.6,14.65,14.59,14.64,2159868.0,13.4212,13.4672,13.412,13.458,2159868.0
2017-11-07 09:30:00,14.49,14.57,14.42,14.54,2344030.0,13.3201,13.3937,13.2558,13.3661,2344030.0
2017-11-07 10:00:00,14.53,14.55,14.47,14.48,874070.0,13.3569,13.3753,13.3017,13.3109,874070.0
2017-11-07 10:30:00,14.48,14.48,14.36,14.42,727246.0,13.3109,13.3109,13.2006,13.2558,727246.0
2017-11-07 11:00:00,14.42,14.5,14.4,14.49,467716.0,13.2558,13.3293,13.2374,13.3201,467716.0
2017-11-07 11:30:00,14.5,14.5,14.4,14.4,539496.0,13.3293,13.3293,13.2374,13.2374,539496.0
2017-11-07 12:00:00,14.4,14.45,14.39,14.42,482128.0,13.2374,13.2833,13.2282,13.2558,482128.0
2017-11-07 12:30:00,14.42,14.43,14.41,14.42,241189.0,13.2558,13.265,13.2466,13.2558,241189.0
2017-11-07 13:00:00,14.42,14.43,14.39,14.43,221581.0,13.2558,13.265,13.2282,13.265,221581.0
2017-11-07 13:30:00,14.42,14.49,14.42,14.49,451867.0,13.2558,13.3201,13.2558,13.3201,451867.0
2017-11-07 14:00:00,14.49,14.53,14.48,14.5,518255.0,13.3201,13.3569,13.3109,13.3293,518255.0
2017-11-07 14:30:00,14.5,14.52,14.48,14.49,345112.0,13.3293,13.3477,13.3109,13.3201,345112.0
2017-11-07 15:00:00,14.5,14.52,14.48,14.51,392503.0,13.3293,13.3477,13.3109,13.3385,392503.0
2017-11-07 15:30:00,14.51,14.56,14.5,14.54,1943216.0,13.3385,13.3845,13.3293,13.3661,1943216.0
2017-11-08 09:30:00,14.61,14.62,14.48,14.61,885625.0,13.4304,13.4396,13.3109,13.4304,885625.0
2017-11-08 10:00:00,14.61,14.8,14.6,14.72,1729933.0,13.4304,13.6051,13.4212,13.5315,1729933.0
2017-11-08 10:30:00,14.72,14.76,14.68,14.75,822821.0,13.5315,13.5683,13.4948,13.5591,822821.0
2017-11-08 11:00:00,14.76,14.77,14.71,14.76,575590.0,13.5683,13.5775,13.5223,13.5683,575590.0
2017-11-08 11:30:00,14.76,14.8,14.72,14.78,650679.0,13.5683,13.6051,13.5315,13.5867,650679.0
2017-11-08 12:00:00,14.77,14.79,14.74,14.77,759899.0,13.5775,13.5959,13.5499,13.5775,759899.0
2017-11-08 12:30:00,14.77,14.94,14.76,14.92,3125606.0,13.5775,13.7338,13.5683,13.7154,3125606.0
2017-11-08 13:00:00,14.91,14.93,14.82,14.84,920314.0,13.7062,13.7246,13.6235,13.6419,920314.0
2017-11-08 13:30:00,14.84,14.84,14.8,14.81,461767.0,13.6419,13.6419,13.6051,13.6143,461767.0
2017-11-08 14:00:00,14.81,14.89,14.8,14.85,574463.0,13.6143,13.6878,13.6051,13.651,574463.0
2017-11-08 14:30:00,14.86,14.91,14.85,14.9,486643.0,13.6602,13.7062,13.651,13.697,486643.0
2017-11-08 15:00:00,14.91,14.91,14.87,14.87,851554.0,13.7062,13.7062,13.6694,13.6694,851554.0
2017-11-08 15:30:00,14.88,14.89,14.84,14.87,1688537.0,13.6786,13.6878,13.6419,13.6694,1688537.0
2017-11-09 09:30:00,14.64,14.65,14.47,14.5,1665862.0,13.458,13.4672,13.3017,13.3293,1665862.0
2017-11-09 10:00:00,14.5,14.73,14.5,14.71,1119681.0,13.3293,13.5407,13.3293,13.5223,1119681.0
2017-11-09 10:30:00,14.7,14.77,14.68,14.77,529542.0,13.5132,13.5775,13.4948,13.5775,529542.0
2017-11-09 11:00:00,14.77,14.8,14.7,14.74,1278246.0,13.5775,13.6051,13.5132,13.5499,1278246.0
2017-11-09 11:30:00,14.75,14.79,14.62,14.65,1446698.0,13.5591,13.5959,13.4396,13.4672,1446698.0
2017-11-09 12:00:00,14.65,14.68,14.54,14.56,949499.0,13.4672,13.4948,13.3661,13.3845,949499.0
2017-11-09 12:30:00,14.55,14.62,14.53,14.57,917802.0,13.3753,13.4396,13.3569,13.3937,917802.0
2017-11-09 13:00:00,14.57,14.63,14.55,14.63,909203.0,13.3937,13.4488,13.3753,13.4488,909203.0
2017-11-09 13:30:00,14.63,14.73,14.63,14.71,750230.0,13.4488,13.5407,13.4488,13.5223,750230.0
2017-11-09 14:00:00,14.72,14.8,14.71,14.76,1155162.0,13.5315,13.6051,13.5223,13.5683,1155162.0
2017-11-09 14:30:00,14.76,14.79,14.73,14.76,762051.0,13.5683,13.5959,13.5407,13.5683,762051.0
2017-11-09 15:00:00,14.76,14.77,14.71,14.77,522837.0,13.5683,13.5775,13.5223,13.5775,522837.0
2017-11-09 15:30:00,14.77,14.77,14.67,14.71,2320118.0,13.5775,13.5775,13.4856,13.5223,2320118.0
2017-11-10 09:30:00,14.73,14.97,14.66,14.96,1540395.0,13.5407,13.7614,13.4764,13.7522,1540395.0
2017-11-10 10:00:00,14.97,14.98,14.87,14.88,1434542.0,13.7614,13.7705,13.6694,13.6786,1434542.0
2017-11-10 10:30:00,14.88,14.89,14.69,14.73,1139994.0,13.6786,13.6878,13.504,13.5407,1139994.0
2017-11-10 11:00:00,14.73,14.74,14.65,14.67,507343.0,13.5407,13.5499,13.4672,13.4856,507343.0
2017-11-10 11:30:00,14.67,14.7,14.61,14.65,456238.0,13.4856,13.5132,13.4304,13.4672,456238.0
2017-11-10 12:00:00,14.64,14.65,14.57,14.58,358003.0,13.458,13.4672,13.3937,13.4028,358003.0
2017-11-10 12:30:00,14.57,14.63,14.56,14.62,346648.0,13.3937,13.4488,13.3845,13.4396,346648.0
2017-11-10 13:00:00,14.62,14.62,14.57,14.58,163200.0,13.4396,13.4396,13.3937,13.4028,163200.0
2017-11-10 13:30:00,14.59,14.62,14.57,14.58,226835.0,13.412,13.4396,13.3937,13.4028,226835.0
2017-11-10 14:00:00,14.58,14.59,14.53,14.54,555118.0,13.4028,13.412,13.3569,13.3661,555118.0
2017-11-10 14:30:00,14.54,14.58,14.53,14.58,239716.0,13.3661,13.4028,13.3569,13.4028,239716.0
2017-11-10 15:00:00,14.58,14.58,14.47,14.47,1250519.0,13.4028,13.4028,13.3017,13.3017,1250519.0
2017-11-10 15:30:00,14.47,14.48,14.39,14.41,4231390.0,13.3017,13.3109,13.2282,13.2466,4231390.0
2017-11-13 09:30:00,14.33,14.56,14.31,14.52,1088545.0,13.173,13.3845,13.1546,13.3477,1088545.0
2017-11-13 10:00:00,14.52,14.64,14.52,14.59,863943.0,13.3477,13.458,13.3477,13.412,863943.0
2017-11-13 10:30:00,14.59,14.6,14.54,14.55,463933.0,13.412,13.4212,13.3661,13.3753,463933.0
2017-11-13 11:00:00,14.56,14.56,14.49,14.52,447270.0,13.3845,13.3845,13.3201,13.3477,447270.0
2017-11-13 11:30:00,14.51,14.52,14.42,14.47,429526.0,13.3385,13.3477,13.2558,13.3017,429526.0
2017-11-13 12:00:00,14.48,14.5,14.41,14.41,254916.0,13.3109,13.3293,13.2466,13.2466,254916.0
2017-11-13 12:30:00,14.41,14.44,14.4,14.43,313250.0,13.2466,13.2741,13.2374,13.265,313250.0
2017-11-13 13:00:00,14.43,14.48,14.39,14.48,456000.0,13.265,13.3109,13.2282,13.3109,456000.0
2017-11-13 13:30:00,14.48,14.51,14.47,14.49,288932.0,13.3109,13.3385,13.3017,13.3201,288932.0
2017-11-13 14:00:00,14.49,14.51,14.47,14.49,310353.0,13.3201,13.3385,13.3017,13.3201,310353.0
2017-11-13 14:30:00,14.49,14.52,14.48,14.49,486949.0,13.3201,13.3477,13.3109,13.3201,486949.0
2017-11-13 15:00:00,14.5,14.5,14.43,14.43,653422.0,13.3293,13.3293,13.265,13.265,653422.0
2017-11-13 15:30:00,14.43,14.44,14.41,14.43,1726764.0,13.265,13.2741,13.2466,13.265,1726764.0
2017-11-14 09:30:00,14.3,14.3,14.03,14.04,2464654.0,13.1455,13.1455,12.8973,12.9064,2464654.0
2017-11-14 10:00:00,14.04,14.04,13.78,13.81,3256811.0,12.9064,12.9064,12.6674,12.695,3256811.0
2017-11-14 10:30:00,13.81,13.85,13.71,13.75,2191298.0,12.695,12.7318,12.6031,12.6399,2191298.0
2017-11-14 11:00:00,13.75,13.8,13.64,13.67,1927161.0,12.6399,12.6858,12.5387,12.5663,1927161.0
2017-11-14 11:30:00,13.67,13.73,13.64,13.66,1429277.0,12.5663,12.6215,12.5387,12.5571,1429277.0
2017-11-14 12:00:00,13.66,13.71,13.57,13.66,1958461.0,12.5571,12.6031,12.4744,12.5571,1958461.0
2017-11-14 12:30:00,13.66,13.67,13.58,13.62,1083210.0,12.5571,12.5663,12.4836,12.5204,1083210.0
2017-11-14 13:00:00,13.61,13.67,13.61,13.63,1343514.0,12.5112,12.5663,12.5112,12.5295,1343514.0
2017-11-14 13:30:00,13.63,13.64,13.57,13.62,788935.0,12.5295,12.5387,12.4744,12.5204,788935.0
2017-11-14 14:00:00,13.62,13.67,13.59,13.64,1208794.0,12.5204,12.5663,12.4928,12.5387,1208794.0
2017-11-14 14:30:00,13.64,13.72,13.63,13.71,828685.0,12.5387,12.6123,12.5295,12.6031,828685.0
2017-11-14 15:00:00,13.72,13.86,13.71,13.79,2306622.0,12.6123,12.741,12.6031,12.6766,2306622.0
2017-11-14 15:30:00,13.79,13.86,13.77,13.8,4241764.0,12.6766,12.741,12.6582,12.6858,4241764.0
2017-11-15 09:30:00,13.61,13.61,13.22,13.32,2592786.0,12.5112,12.5112,12.1526,12.2446,2592786.0
2017-11-15 10:00:00,13.32,13.54,13.3,13.38,1785662.0,12.2446,12.4468,12.2262,12.2997,1785662.0
2017-11-15 10:30:00,13.38,13.63,13.38,13.62,1541305.0,12.2997,12.5295,12.2997,12.5204,1541305.0
2017-11-15 11:00:00,13.63,13.79,13.62,13.77,2035000.0,12.5295,12.6766,12.5204,12.6582,2035000.0
2017-11-15 11:30:00,13.77,13.78,13.63,13.63,699528.0,12.6582,12.6674,12.5295,12.5295,699528.0
2017-11-15 12:00:00,13.63,13.64,13.59,13.62,512678.0,12.5295,12.5387,12.4928,12.5204,512678.0
2017-11-15 12:30:00,13.62,13.66,13.61,13.63,360413.0,12.5204,12.5571,12.5112,12.5295,360413.0
2017-11-15 13:00:00,13.63,13.66,13.59,13.61,497071.0,12.5295,12.5571,12.4928,12.5112,497071.0
2017-11-15 13:30:00,13.61,13.63,13.58,13.6,386891.0,12.5112,12.5295,12.4836,12.502,386891.0
2017-11-15 14:00:00,13.6,13.62,13.58,13.62,438639.0,12.502,12.5204,12.4836,12.5204,438639.0
2017-11-15 14:30:00,13.62,13.65,13.61,13.63,540184.0,12.5204,12.5479,12.5112,12.5295,540184.0
2017-11-15 15:00:00,13.63,13.69,13.62,13.66,764971.0,12.5295,12.5847,12.5204,12.5571,764971.0
2017-11-15 15:30:00,13.66,13.68,13.63,13.63,2896608.0,12.5571,12.5755,12.5295,12.5295,2896608.0
2017-11-16 09:30:00,13.71,13.77,13.58,13.6,1178745.0,12.6031,12.6582,12.4836,12.502,1178745.0
2017-11-16 10:00:00,13.6,13.69,13.59,13.69,1031323.0,12.502,12.5847,12.4928,12.5847,1031323.0
2017-11-16 10:30:00,13.68,13.76,13.64,13.66,1401677.0,12.5755,12.649,12.5387,12.5571,1401677.0
2017-11-16 11:00:00,13.66,13.72,13.54,13.57,1380013.0,12.5571,12.6123,12.4468,12.4744,1380013.0
2017-11-16 11:30:00,13.57,13.59,13.52,13.57,1006688.0,12.4744,12.4928,12.4284,12.4744,1006688.0
2017-11-16 12:00:00,13.57,13.57,13.49,13.56,591926.0,12.4744,12.4744,12.4008,12.4652,591926.0
2017-11-16 12:30:00,13.56,13.59,13.53,13.59,424440.0,12.4652,12.4928,12.4376,12.4928,424440.0
2017-11-16 13:00:00,13.59,13.64,13.58,13.6,470856.0,12.4928,12.5387,12.4836,12.502,470856.0
2017-11-16 13:30:00,13.6,13.6,13.54,13.54,495756.0,12.502,12.502,12.4468,12.4468,495756.0
2017-11-16 14:00:00,13.55,13.61,13.54,13.58,531081.0,12.456,12.5112,12.4468,12.4836,531081.0
2017-11-16 14:30:00,13.59,13.6,13.56,13.57,381335.0,12.4928,12.502,12.4652,12.4744,381335.0
2017-11-16 15:00:00,13.56,13.63,13.56,13.63,634129.0,12.4652,12.5295,12.4652,12.5295,634129.0
2017-11-16 15:30:00,13.63,13.63,13.58,13.62,2342841.0,12.5295,12.5295,12.4836,12.5204,2342841.0
2017-11-17 09:30:00,13.51,13.84,13.5,13.81,3100035.0,12.4192,12.7226,12.41,12.695,3100035.0
2017-11-17 10:00:00,13.8,13.86,13.77,13.83,766038.0,12.6858,12.741,12.6582,12.7134,766038.0
2017-11-17 10:30:00,13.84,13.85,13.79,13.81,684989.0,12.7226,12.7318,12.6766,12.695,684989.0
2017-11-17 11:00:00,13.81,13.88,13.78,13.86,780059.0,12.695,12.7594,12.6674,12.741,780059.0
2017-11-17 11:30:00,13.85,13.93,13.83,13.88,811876.0,12.7318,12.8053,12.7134,12.7594,811876.0
2017-11-17 12:00:00,13.88,13.93,13.86,13.9,415152.0,12.7594,12.8053,12.741,12.7777,415152.0
2017-11-17 12:30:00,13.9,13.92,13.89,13.9,411446.0,12.7777,12.7961,12.7686,12.7777,411446.0
2017-11-17 13:00:00,13.91,13.92,13.82,13.83,588803.0,12.7869,12.7961,12.7042,12.7134,588803.0
2017-11-17 13:30:00,13.83,13.84,13.81,13.83,441572.0,12.7134,12.7226,12.695,12.7134,441572.0
2017-11-17 14:00:00,13.83,13.84,13.76,13.78,647682.0,12.7134,12.7226,12.649,12.6674,647682.0
2017-11-17 14:30:00,13.79,13.8,13.75,13.78,526892.0,12.6766,12.6858,12.6399,12.6674,526892.0
2017-11-17 15:00:00,13.78,13.82,13.76,13.79,476342.0,12.6674,12.7042,12.649,12.6766,476342.0
2017-11-17 15:30:00,13.79,13.87,13.78,13.86,2646563.0,12.6766,12.7502,12.6674,12.741,2646563.0
2017-11-20 09:30:00,13.74,13.85,13.73,13.84,1210332.0,12.6307,12.7318,12.6215,12.7226,1210332.0
2017-11-20 10:00:00,13.83,13.95,13.82,13.92,1664634.0,12.7134,12.8237,12.7042,12.7961,1664634.0
2017-11-20 10:30:00,13.92,14.03,13.89,14.0,1773653.0,12.7961,12.8973,12.7686,12.8697,1773653.0
2017-11-20 11:00:00,14.0,14.02,13.88,13.88,804450.0,12.8697,12.8881,12.7594,12.7594,804450.0
2017-11-20 11:30:00,13.88,13.93,13.82,13.92,931688.0,12.7594,12.8053,12.7042,12.7961,931688.0
2017-11-20 12:00:00,13.91,13.93,13.88,13.91,451931.0,12.7869,12.8053,12.7594,12.7869,451931.0
2017-11-20 12:30:00,13.91,13.93,13.87,13.88,351050.0,12.7869,12.8053,12.7502,12.7594,351050.0
2017-11-20 13:00:00,13.88,13.91,13.86,13.9,309184.0,12.7594,12.7869,12.741,12.7777,309184.0
2017-11-20 13:30:00,13.9,13.98,13.89,13.98,658628.0,12.7777,12.8513,12.7686,12.8513,658628.0
2017-11-20 14:00:00,13.98,14.03,13.96,14.01,839385.0,12.8513,12.8973,12.8329,12.8789,839385.0
2017-11-20 14:30:00,14.02,14.02,13.93,13.96,1088794.0,12.8881,12.8881,12.8053,12.8329,1088794.0
2017-11-20 15:00:00,13.96,14.0,13.95,13.99,668500.0,12.8329,12.8697,12.8237,12.8605,668500.0
2017-11-20 15:30:00,13.99,13.99,13.9,13.95,1796080.0,12.8605,12.8605,12.7777,12.8237,1796080.0
2017-11-21 09:30:00,14.1,14.25,14.07,14.12,1466077.0,12.9616,13.0995,12.934,12.98,1466077.0
2017-11-21 10:00:00,14.12,14.23,14.11,14.22,1389880.0,12.98,13.0811,12.9708,13.0719,1389880.0
2017-11-21 10:30:00,14.23,14.27,14.17,14.24,1183545.0,13.0811,13.1179,13.0259,13.0903,1183545.0
2017-11-21 11:00:00,14.24,14.29,14.17,14.17,976784.0,13.0903,13.1363,13.0259,13.0259,976784.0
2017-11-21 11:30:00,14.17,14.24,14.14,14.23,948238.0,13.0259,13.0903,12.9984,13.0811,948238.0
2017-11-21 12:00:00,14.22,14.25,14.19,14.24,498642.0,13.0719,13.0995,13.0443,13.0903,498642.0
2017-11-21 12:30:00,14.24,14.24,14.19,14.2,311083.0,13.0903,13.0903,13.0443,13.0535,311083.0
2017-11-21 13:00:00,14.2,14.22,14.13,14.15,723086.0,13.0535,13.0719,12.9892,13.0076,723086.0
2017-11-21 13:30:00,14.15,14.17,14.12,14.13,351008.0,13.0076,13.0259,12.98,12.9892,351008.0
2017-11-21 14:00:00,14.13,14.18,14.11,14.18,483557.0,12.9892,13.0351,12.9708,13.0351,483557.0
2017-11-21 14:30:00,14.17,14.2,14.16,14.2,355066.0,13.0259,13.0535,13.0168,13.0535,355066.0
2017-11-21 15:00:00,14.2,14.21,14.18,14.19,523024.0,13.0535,13.0627,13.0351,13.0443,523024.0
2017-11-21 15:30:00,14.19,14.2,14.11,14.15,2097281.0,13.0443,13.0535,12.9708,13.0076,2097281.0
2017-11-22 09:30:00,14.23,14.25,14.14,14.18,1217099.0,13.0811,13.0995,12.9984,13.0351,1217099.0
2017-11-22 10:00:00,14.19,14.25,14.15,14.2,662193.0,13.0443,13.0995,13.0076,13.0535,662193.0
2017-11-22 10:30:00,14.19,14.23,14.13,14.14,665099.0,13.0443,13.0811,12.9892,12.9984,665099.0
2017-11-22 11:00:00,14.15,14.19,14.11,14.18,635023.0,13.0076,13.0443,12.9708,13.0351,635023.0
2017-11-22 11:30:00,14.18,14.25,14.18,14.23,399319.0,13.0351,13.0995,13.0351,13.0811,399319.0
2017-11-22 12:00:00,14.24,14.3,14.21,14.27,892234.0,13.0903,13.1455,13.0627,13.1179,892234.0
2017-11-22 12:30:00,14.27,14.29,14.25,14.29,233522.0,13.1179,13.1363,13.0995,13.1363,233522.0
2017-11-22 13:00:00,14.29,14.3,14.26,14.29,262533.0,13.1363,13.1455,13.1087,13.1363,262533.0
2017-11-22 13:30:00,14.29,14.29,14.26,14.28,204041.0,13.1363,13.1363,13.1087,13.1271,204041.0
2017-11-22 14:00:00,14.27,14.29,14.23,14.28,522358.0,13.1179,13.1363,13.0811,13.1271,522358.0
2017-11-22 14:30:00,14.28,14.29,14.26,14.29,297915.0,13.1271,13.1363,13.1087,13.1363,297915.0
2017-11-22 15:00:00,14.29,14.31,14.25,14.26,548852.0,13.1363,13.1546,13.0995,13.1087,548852.0
2017-11-22 15:30:00,14.26,14.28,14.24,14.24,1308498.0,13.1087,13.1271,13.0903,13.0903,1308498.0
2017-11-24 09:30:00,14.28,14.47,14.27,14.46,1152031.0,13.1271,13.3017,13.1179,13.2925,1152031.0
2017-11-24 10:00:00,14.46,14.54,14.41,14.54,881755.0,13.2925,13.3661,13.2466,13.3661,881755.0
2017-11-24 10:30:00,14.54,14.54,14.43,14.48,542398.0,13.3661,13.3661,13.265,13.3109,542398.0
2017-11-24 11:00:00,14.48,14.52,14.43,14.45,573897.0,13.3109,13.3477,13.265,13.2833,573897.0
2017-11-24 11:30:00,14.45,14.47,14.4,14.45,440032.0,13.2833,13.3017,13.2374,13.2833,440032.0
2017-11-24 12:00:00,14.45,14.45,14.37,14.38,462009.0,13.2833,13.2833,13.2098,13.219,462009.0
2017-11-24 12:30:00,14.38,14.38,14.25,14.35,1426999.0,13.219,13.219,13.0995,13.1914,1426999.0
2017-11-27 09:30:00,14.25,14.3,14.03,14.04,1268949.0,13.0995,13.1455,12.8973,12.9064,1268949.0
2017-11-27 10:00:00,14.03,14.08,13.99,14.04,964264.0,12.8973,12.9432,12.8605,12.9064,964264.0
2017-11-27 10:30:00,14.04,14.05,13.96,13.98,954313.0,12.9064,12.9156,12.8329,12.8513,954313.0
2017-11-27 11:00:00,13.98,14.03,13.97,13.99,658795.0,12.8513,12.8973,12.8421,12.8605,658795.0
2017-11-27 11:30:00,13.99,14.05,13.97,14.03,590997.0,12.8605,12.9156,12.8421,12.8973,590997.0
2017-11-27 12:00:00,14.03,14.07,14.0,14.07,441840.0,12.8973,12.934,12.8697,12.934,441840.0
2017-11-27 12:30:00,14.06,14.09,14.04,14.07,360005.0,12.9248,12.9524,12.9064,12.934,360005.0
2017-11-27 13:00:00,14.07,14.11,14.07,14.08,396202.0,12.934,12.9708,12.934,12.9432,396202.0
2017-11-27 13:30:00,14.08,14.1,14.06,14.1,314636.0,12.9432,12.9616,12.9248,12.9616,314636.0
2017-11-27 14:00:00,14.1,14.15,14.09,14.14,359204.0,12.9616,13.0076,12.9524,12.9984,359204.0
2017-11-27 14:30:00,14.14,14.14,14.12,14.14,310251.0,12.9984,12.9984,12.98,12.9984,310251.0
2017-11-27 15:00:00,14.14,14.15,14.11,14.15,478733.0,12.9984,13.0076,12.9708,13.0076,478733.0
2017-11-27 15:30:00,14.15,14.15,14.09,14.1,1789739.0,13.0076,13.0076,12.9524,12.9616,1789739.0
2017-11-28 09:30:00,13.96,14.07,13.88,13.99,1240487.0,12.8329,12.934,12.7594,12.8605,1240487.0
2017-11-28 10:00:00,13.99,14.07,13.97,14.07,605293.0,12.8605,12.934,12.8421,12.934,605293.0
2017-11-28 10:30:00,14.07,14.1,14.03,14.09,448280.0,12.934,12.9616,12.8973,12.9524,448280.0
2017-11-28 11:00:00,14.09,14.11,14.03,14.04,660877.0,12.9524,12.9708,12.8973,12.9064,660877.0
2017-11-28 11:30:00,14.04,14.05,13.99,14.03,571680.0,12.9064,12.9156,12.8605,12.8973,571680.0
2017-11-28 12:00:00,14.03,14.07,14.01,14.02,478742.0,12.8973,12.934,12.8789,12.8881,478742.0
2017-11-28 12:30:00,14.02,14.05,14.02,14.03,200153.0,12.8881,12.9156,12.8881,12.8973,200153.0
2017-11-28 13:00:00,14.03,14.07,14.01,14.04,401969.0,12.8973,12.934,12.8789,12.9064,401969.0
2017-11-28 13:30:00,14.03,14.04,13.93,13.96,625611.0,12.8973,12.9064,12.8053,12.8329,625611.0
2017-11-28 14:00:00,13.96,14.15,13.94,14.14,1331176.0,12.8329,13.0076,12.8145,12.9984,1331176.0
2017-11-28 14:30:00,14.14,14.18,14.09,14.17,1052587.0,12.9984,13.0351,12.9524,13.0259,1052587.0
2017-11-28 15:00:00,14.16,14.25,14.15,14.21,921188.0,13.0168,13.0995,13.0076,13.0627,921188.0
2017-11-28 15:30:00,14.21,14.22,14.18,14.21,2098121.0,13.0627,13.0719,13.0351,13.0627,2098121.0
2017-11-29 09:30:00,14.07,14.19,13.96,14.14,1338457.0,12.934,13.0443,12.8329,12.9984,1338457.0
2017-11-29 10:00:00,14.15,14.16,14.01,14.05,726754.0,13.0076,13.0168,12.8789,12.9156,726754.0
2017-11-29 10:30:00,14.06,14.08,14.0,14.06,563526.0,12.9248,12.9432,12.8697,12.9248,563526.0
2017-11-29 11:00:00,14.05,14.07,13.98,14.0,742816.0,12.9156,12.934,12.8513,12.8697,742816.0
2017-11-29 11:30:00,14.0,14.0,13.88,13.89,1089874.0,12.8697,12.8697,12.7594,12.7686,1089874.0
2017-11-29 12:00:00,13.89,13.95,13.84,13.94,770611.0,12.7686,12.8237,12.7226,12.8145,770611.0
2017-11-29 12:30:00,13.94,13.96,13.89,13.91,443712.0,12.8145,12.8329,12.7686,12.7869,443712.0
2017-11-29 13:00:00,13.91,13.97,13.89,13.93,461406.0,12.7869,12.8421,12.7686,12.8053,461406.0
2017-11-29 13:30:00,13.93,13.94,13.9,13.94,421591.0,12.8053,12.8145,12.7777,12.8145,421591.0
2017-11-29 14:00:00,13.93,14.0,13.93,14.0,453629.0,12.8053,12.8697,12.8053,12.8697,453629.0
2017-11-29 14:30:00,13.99,14.05,13.99,14.01,665656.0,12.8605,12.9156,12.8605,12.8789,665656.0
2017-11-29 15:00:00,14.01,14.01,13.96,13.99,572937.0,12.8789,12.8789,12.8329,12.8605,572937.0
2017-11-29 15:30:00,13.99,14.02,13.95,14.0,1556092.0,12.8605,12.8881,12.8237,12.8697,1556092.0
2017-11-30 09:30:00,14.1,14.13,14.0,14.04,1186646.0,12.9616,12.9892,12.8697,12.9064,1186646.0
2017-11-30 10:00:00,14.04,14.15,14.03,14.14,908451.0,12.9064,13.0076,12.8973,12.9984,908451.0
2017-11-30 10:30:00,14.14,14.15,13.99,14.05,818050.0,12.9984,13.0076,12.8605,12.9156,818050.0
2017-11-30 11:00:00,14.05,14.08,13.97,13.99,771738.0,12.9156,12.9432,12.8421,12.8605,771738.0
2017-11-30 11:30:00,13.99,14.01,13.89,13.91,908264.0,12.8605,12.8789,12.7686,12.7869,908264.0
2017-11-30 12:00:00,13.91,13.98,13.9,13.96,393131.0,12.7869,12.8513,12.7777,12.8329,393131.0
2017-11-30 12:30:00,13.95,13.97,13.9,13.92,613220.0,12.8237,12.8421,12.7777,12.7961,613220.0
2017-11-30 13:00:00,13.92,13.95,13.9,13.93,543634.0,12.7961,12.8237,12.7777,12.8053,543634.0
2017-11-30 13:30:00,13.93,13.96,13.9,13.92,682426.0,12.8053,12.8329,12.7777,12.7961,682426.0
2017-11-30 14:00:00,13.92,13.94,13.86,13.94,822708.0,12.7961,12.8145,12.741,12.8145,822708.0
2017-11-30 14:30:00,13.94,13.94,13.84,13.88,939979.0,12.8145,12.8145,12.7226,12.7594,939979.0
2017-11-30 15:00:00,13.87,13.92,13.85,13.92,692779.0,12.7502,12.7961,12.7318,12.7961,692779.0
2017-11-30 15:30:00,13.91,13.93,13.88,13.92,3333892.0,12.7869,12.8053,12.7594,12.7961,3333892.0
2017-12-01 09:30:00,13.94,14.05,13.84,14.01,965794.0,12.8145,12.9156,12.7226,12.8789,965794.0
2017-12-01 10:00:00,14.0,14.13,13.98,14.11,891502.0,12.8697,12.9892,12.8513,12.9708,891502.0
2017-12-01 10:30:00,14.11,14.31,14.1,14.26,1893983.0,12.9708,13.1546,12.9616,13.1087,1893983.0
2017-12-01 11:00:00,14.27,14.3,13.9,13.92,2075481.0,13.1179,13.1455,12.7777,12.7961,2075481.0
2017-12-01 11:30:00,13.92,14.01,13.84,13.98,1056274.0,12.7961,12.8789,12.7226,12.8513,1056274.0
2017-12-01 12:00:00,13.98,14.11,13.96,14.02,718634.0,12.8513,12.9708,12.8329,12.8881,718634.0
2017-12-01 12:30:00,14.03,14.14,14.02,14.1,430292.0,12.8973,12.9984,12.8881,12.9616,430292.0
2017-12-01 13:00:00,14.1,14.11,14.04,14.07,493731.0,12.9616,12.9708,12.9064,12.934,493731.0
2017-12-01 13:30:00,14.07,14.15,14.07,14.09,487637.0,12.934,13.0076,12.934,12.9524,487637.0
2017-12-01 14:00:00,14.08,14.1,14.06,14.08,325032.0,12.9432,12.9616,12.9248,12.9432,325032.0
2017-12-01 14:30:00,14.08,14.09,14.05,14.08,337940.0,12.9432,12.9524,12.9156,12.9432,337940.0
2017-12-01 15:00:00,14.08,14.1,14.05,14.1,458061.0,12.9432,12.9616,12.9156,12.9616,458061.0
2017-12-01 15:30:00,14.1,14.14,14.08,14.12,1946954.0,12.9616,12.9984,12.9432,12.98,1946954.0
2017-12-04 09:30:00,14.25,14.45,14.2,14.44,2069886.0,13.0995,13.2833,13.0535,13.2741,2069886.0
2017-12-04 10:00:00,14.43,14.46,14.32,14.39,1554030.0,13.265,13.2925,13.1638,13.2282,1554030.0
2017-12-04 10:30:00,14.39,14.41,14.28,14.34,1298188.0,13.2282,13.2466,13.1271,13.1822,1298188.0
2017-12-04 11:00:00,14.34,14.49,14.32,14.48,1144851.0,13.1822,13.3201,13.1638,13.3109,1144851.0
2017-12-04 11:30:00,14.49,14.56,14.44,14.52,1630898.0,13.3201,13.3845,13.2741,13.3477,1630898.0
2017-12-04 12:00:00,14.51,14.65,14.51,14.59,1010415.0,13.3385,13.4672,13.3385,13.412,1010415.0
2017-12-04 12:30:00,14.6,14.62,14.55,14.58,711878.0,13.4212,13.4396,13.3753,13.4028,711878.0
2017-12-04 13:00:00,14.57,14.6,14.54,14.58,713344.0,13.3937,13.4212,13.3661,13.4028,713344.0
2017-12-04 13:30:00,14.58,14.61,14.56,14.58,606480.0,13.4028,13.4304,13.3845,13.4028,606480.0
2017-12-04 14:00:00,14.58,14.59,14.51,14.52,614999.0,13.4028,13.412,13.3385,13.3477,614999.0
2017-12-04 14:30:00,14.52,14.52,14.34,14.37,1159930.0,13.3477,13.3477,13.1822,13.2098,1159930.0
2017-12-04 15:00:00,14.37,14.4,14.34,14.39,812107.0,13.2098,13.2374,13.1822,13.2282,812107.0
2017-12-04 15:30:00,14.39,14.39,14.28,14.29,2168201.0,13.2282,13.2282,13.1271,13.1363,2168201.0
2017-12-05 09:30:00,13.92,14.07,13.82,13.82,2909094.0,12.7961,12.934,12.7042,12.7042,2909094.0
2017-12-05 10:00:00,13.83,14.02,13.81,14.01,2224031.0,12.7134,12.8881,12.695,12.8789,2224031.0
2017-12-05 10:30:00,14.01,14.09,13.99,14.06,799730.0,12.8789,12.9524,12.8605,12.9248,799730.0
2017-12-05 11:00:00,14.05,14.1,14.02,14.06,620398.0,12.9156,12.9616,12.8881,12.9248,620398.0
2017-12-05 11:30:00,14.06,14.07,13.94,13.94,912241.0,12.9248,12.934,12.8145,12.8145,912241.0
2017-12-05 12:00:00,13.94,14.0,13.9,14.0,720357.0,12.8145,12.8697,12.7777,12.8697,720357.0
2017-12-05 12:30:00,13.99,14.04,13.96,13.99,473686.0,12.8605,12.9064,12.8329,12.8605,473686.0
2017-12-05 13:00:00,13.99,14.0,13.95,13.99,409960.0,12.8605,12.8697,12.8237,12.8605,409960.0
2017-12-05 13:30:00,13.99,14.0,13.95,14.0,876098.0,12.8605,12.8697,12.8237,12.8697,876098.0
2017-12-05 14:00:00,14.0,14.02,13.95,14.0,674167.0,12.8697,12.8881,12.8237,12.8697,674167.0
2017-12-05 14:30:00,14.0,14.0,13.96,13.98,702383.0,12.8697,12.8697,12.8329,12.8513,702383.0
2017-12-05 15:00:00,13.98,14.08,13.97,14.07,702384.0,12.8513,12.9432,12.8421,12.934,702384.0
2017-12-05 15:30:00,14.07,14.14,14.06,14.12,4563256.0,12.934,12.9984,12.9248,12.98,4563256.0
2017-12-06 09:30:00,14.11,14.35,14.11,14.3,1765775.0,12.9708,13.1914,12.9708,13.1455,1765775.0
2017-12-06 10:00:00,14.29,14.42,14.27,14.34,1501022.0,13.1363,13.2558,13.1179,13.1822,1501022.0
2017-12-06 10:30:00,14.35,14.35,14.23,14.29,1027574.0,13.1914,13.1914,13.0811,13.1363,1027574.0
2017-12-06 11:00:00,14.29,14.3,14.15,14.19,988444.0,13.1363,13.1455,13.0076,13.0443,988444.0
2017-12-06 11:30:00,14.2,14.3,14.15,14.19,1095241.0,13.0535,13.1455,13.0076,13.0443,1095241.0
2017-12-06 12:00:00,14.19,14.2,14.15,14.18,398445.0,13.0443,13.0535,13.0076,13.0351,398445.0
2017-12-06 12:30:00,14.18,14.31,14.16,14.31,676128.0,13.0351,13.1546,13.0168,13.1546,676128.0
2017-12-06 13:00:00,14.31,14.33,14.3,14.33,324363.0,13.1546,13.173,13.1455,13.173,324363.0
2017-12-06 13:30:00,14.32,14.41,14.32,14.4,1636687.0,13.1638,13.2466,13.1638,13.2374,1636687.0
2017-12-06 14:00:00,14.4,14.41,14.38,14.38,918921.0,13.2374,13.2466,13.219,13.219,918921.0
2017-12-06 14:30:00,14.38,14.45,14.38,14.43,1116644.0,13.219,13.2833,13.219,13.265,1116644.0
2017-12-06 15:00:00,14.43,14.44,14.38,14.39,759402.0,13.265,13.2741,13.219,13.2282,759402.0
2017-12-06 15:30:00,14.4,14.46,14.33,14.35,3472640.0,13.2374,13.2925,13.173,13.1914,3472640.0
2017-12-07 09:30:00,14.2,14.59,14.2,14.52,2136505.0,13.0535,13.412,13.0535,13.3477,2136505.0
2017-12-07 10:00:00,14.52,14.71,14.47,14.67,2781091.0,13.3477,13.5223,13.3017,13.4856,2781091.0
2017-12-07 10:30:00,14.67,14.81,14.67,14.79,1774221.0,13.4856,13.6143,13.4856,13.5959,1774221.0
2017-12-07 11:00:00,14.79,14.87,14.73,14.74,1417056.0,13.5959,13.6694,13.5407,13.5499,1417056.0
2017-12-07 11:30:00,14.73,14.75,14.65,14.7,1775897.0,13.5407,13.5591,13.4672,13.5132,1775897.0
2017-12-07 12:00:00,14.71,14.72,14.61,14.7,761174.0,13.5223,13.5315,13.4304,13.5132,761174.0
2017-12-07 12:30:00,14.69,14.76,14.69,14.75,422671.0,13.504,13.5683,13.504,13.5591,422671.0
2017-12-07 13:00:00,14.76,14.78,14.68,14.71,808964.0,13.5683,13.5867,13.4948,13.5223,808964.0
2017-12-07 13:30:00,14.71,14.76,14.7,14.74,836139.0,13.5223,13.5683,13.5132,13.5499,836139.0
2017-12-07 14:00:00,14.74,14.81,14.72,14.8,750665.0,13.5499,13.6143,13.5315,13.6051,750665.0
2017-12-07 14:30:00,14.79,14.81,14.75,14.79,685111.0,13.5959,13.6143,13.5591,13.5959,685111.0
2017-12-07 15:00:00,14.8,14.83,14.79,14.79,720226.0,13.6051,13.6327,13.5959,13.5959,720226.0
2017-12-07 15:30:00,14.79,14.86,14.79,14.85,2730480.0,13.5959,13.6602,13.5959,13.651,2730480.0
2017-12-08 09:30:00,14.97,14.98,14.85,14.92,1395499.0,13.7614,13.7705,13.651,13.7154,1395499.0
2017-12-08 10:00:00,14.91,14.98,14.88,14.98,1075039.0,13.7062,13.7705,13.6786,13.7705,1075039.0
2017-12-08 10:30:00,14.97,15.0,14.96,14.97,847941.0,13.7614,13.7889,13.7522,13.7614,847941.0
2017-12-08 11:00:00,14.98,14.99,14.92,14.93,704536.0,13.7705,13.7797,13.7154,13.7246,704536.0
2017-12-08 11:30:00,14.93,14.95,14.9,14.93,654980.0,13.7246,13.743,13.697,13.7246,654980.0
2017-12-08 12:00:00,14.92,14.95,14.87,14.91,664646.0,13.7154,13.743,13.6694,13.7062,664646.0
2017-12-08 12:30:00,14.91,14.92,14.88,14.9,492234.0,13.7062,13.7154,13.6786,13.697,492234.0
2017-12-08 13:00:00,14.9,14.91,14.87,14.9,294045.0,13.697,13.7062,13.6694,13.697,294045.0
2017-12-08 13:30:00,14.89,14.91,14.87,14.91,424346.0,13.6878,13.7062,13.6694,13.7062,424346.0
2017-12-08 14:00:00,14.91,14.92,14.87,14.92,364796.0,13.7062,13.7154,13.6694,13.7154,364796.0
2017-12-08 14:30:00,14.91,14.92,14.89,14.92,282383.0,13.7062,13.7154,13.6878,13.7154,282383.0
2017-12-08 15:00:00,14.91,14.95,14.91,14.94,499969.0,13.7062,13.743,13.7062,13.7338,499969.0
2017-12-08 15:30:00,14.94,14.98,14.91,14.98,1905284.0,13.7338,13.7705,13.7062,13.7705,1905284.0
2017-12-11 09:30:00,15.05,15.16,14.95,15.12,1973383.0,13.8349,13.936,13.743,13.8992,1973383.0
2017-12-11 10:00:00,15.12,15.12,15.04,15.05,799994.0,13.8992,13.8992,13.8257,13.8349,799994.0
2017-12-11 10:30:00,15.06,15.08,15.02,15.05,920663.0,13.8441,13.8625,13.8073,13.8349,920663.0
2017-12-11 11:00:00,15.05,15.11,15.03,15.09,848063.0,13.8349,13.8901,13.8165,13.8717,848063.0
2017-12-11 11:30:00,15.09,15.12,15.06,15.11,543477.0,13.8717,13.8992,13.8441,13.8901,543477.0
2017-12-11 12:00:00,15.11,15.14,15.09,15.11,422454.0,13.8901,13.9176,13.8717,13.8901,422454.0
2017-12-11 12:30:00,15.11,15.13,15.1,15.11,446339.0,13.8901,13.9084,13.8809,13.8901,446339.0
2017-12-11 13:00:00,15.12,15.12,15.07,15.08,614049.0,13.8992,13.8992,13.8533,13.8625,614049.0
2017-12-11 13:30:00,15.08,15.08,15.03,15.06,495840.0,13.8625,13.8625,13.8165,13.8441,495840.0
2017-12-11 14:00:00,15.06,15.12,15.05,15.1,590520.0,13.8441,13.8992,13.8349,13.8809,590520.0
2017-12-11 14:30:00,15.11,15.11,15.06,15.09,435805.0,13.8901,13.8901,13.8441,13.8717,435805.0
2017-12-11 15:00:00,15.08,15.1,15.04,15.06,641666.0,13.8625,13.8809,13.8257,13.8441,641666.0
2017-12-11 15:30:00,15.06,15.07,15.02,15.03,2138042.0,13.8441,13.8533,13.8073,13.8165,2138042.0
2017-12-12 09:30:00,15.15,15.36,15.11,15.21,2664233.0,13.9268,14.1199,13.8901,13.982,2664233.0
2017-12-12 10:00:00,15.2,15.67,15.18,15.62,3758340.0,13.9728,14.4048,13.9544,14.3589,3758340.0
2017-12-12 10:30:00,15.62,15.66,15.53,15.65,1497564.0,14.3589,14.3956,14.2761,14.3865,1497564.0
2017-12-12 11:00:00,15.65,15.72,15.6,15.72,1817806.0,14.3865,14.4508,14.3405,14.4508,1817806.0
2017-12-12 11:30:00,15.72,15.73,15.64,15.7,1293639.0,14.4508,14.46,14.3773,14.4324,1293639.0
2017-12-12 12:00:00,15.7,15.71,15.55,15.57,1628966.0,14.4324,14.4416,14.2945,14.3129,1628966.0
2017-12-12 12:30:00,15.57,15.67,15.52,15.64,1320441.0,14.3129,14.4048,14.267,14.3773,1320441.0
2017-12-12 13:00:00,15.64,15.67,15.6,15.61,743723.0,14.3773,14.4048,14.3405,14.3497,743723.0
2017-12-12 13:30:00,15.61,15.63,15.59,15.6,519208.0,14.3497,14.3681,14.3313,14.3405,519208.0
2017-12-12 14:00:00,15.6,15.65,15.57,15.63,935423.0,14.3405,14.3865,14.3129,14.3681,935423.0
2017-12-12 14:30:00,15.64,15.74,15.63,15.73,1272216.0,14.3773,14.4692,14.3681,14.46,1272216.0
2017-12-12 15:00:00,15.73,15.75,15.68,15.7,1052350.0,14.46,14.4784,14.414,14.4324,1052350.0
2017-12-12 15:30:00,15.7,15.72,15.62,15.72,3417329.0,14.4324,14.4508,14.3589,14.4508,3417329.0
2017-12-13 09:30:00,15.7,16.09,15.68,16.06,4387070.0,14.4324,14.7909,14.414,14.7634,4387070.0
2017-12-13 10:00:00,16.06,16.09,15.87,15.94,2193906.0,14.7634,14.7909,14.5887,14.653,2193906.0
2017-12-13 10:30:00,15.93,15.98,15.87,15.97,1530952.0,14.6438,14.6898,14.5887,14.6806,1530952.0
2017-12-13 11:00:00,15.97,16.12,15.95,16.02,2682471.0,14.6806,14.8185,14.6622,14.7266,2682471.0
2017-12-13 11:30:00,16.02,16.03,15.95,16.01,1282825.0,14.7266,14.7358,14.6622,14.7174,1282825.0
2017-12-13 12:00:00,16.0,16.02,15.94,15.99,837236.0,14.7082,14.7266,14.653,14.699,837236.0
2017-12-13 12:30:00,15.99,16.02,15.97,16.0,895625.0,14.699,14.7266,14.6806,14.7082,895625.0
2017-12-13 13:00:00,16.0,16.06,15.96,16.03,886489.0,14.7082,14.7634,14.6714,14.7358,886489.0
2017-12-13 13:30:00,16.03,16.15,16.0,16.11,1104468.0,14.7358,14.8461,14.7082,14.8093,1104468.0
2017-12-13 14:00:00,16.11,16.3,16.11,16.17,2250604.0,14.8093,14.984,14.8093,14.8645,2250604.0
2017-12-13 14:30:00,16.18,16.26,16.17,16.23,1134196.0,14.8737,14.9472,14.8645,14.9196,1134196.0
2017-12-13 15:00:00,16.22,16.25,16.16,16.17,1171219.0,14.9104,14.938,14.8553,14.8645,1171219.0
2017-12-13 15:30:00,16.18,16.35,16.17,16.34,3796438.0,14.8737,15.0299,14.8645,15.0207,3796438.0
2017-12-14 09:30:00,16.32,16.44,16.3,16.35,2113312.0,15.0024,15.1127,14.984,15.0299,2113312.0
2017-12-14 10:00:00,16.36,16.39,16.15,16.28,2085485.0,15.0391,15.0667,14.8461,14.9656,2085485.0
2017-12-14 10:30:00,16.28,16.39,16.25,16.35,1570613.0,14.9656,15.0667,14.938,15.0299,1570613.0
2017-12-14 11:00:00,16.35,16.4,16.25,16.3,1618014.0,15.0299,15.0759,14.938,14.984,1618014.0
2017-12-14 11:30:00,16.29,16.35,16.24,16.33,1305231.0,14.9748,15.0299,14.9288,15.0116,1305231.0
2017-12-14 12:00:00,16.32,16.4,16.31,16.37,775878.0,15.0024,15.0759,14.9932,15.0483,775878.0
2017-12-14 12:30:00,16.37,16.44,16.35,16.4,1025723.0,15.0483,15.1127,15.0299,15.0759,1025723.0
2017-12-14 13:00:00,16.4,16.43,16.37,16.39,1130481.0,15.0759,15.1035,15.0483,15.0667,1130481.0
2017-12-14 13:30:00,16.39,16.4,16.31,16.32,1453993.0,15.0667,15.0759,14.9932,15.0024,1453993.0
2017-12-14 14:00:00,16.33,16.35,16.27,16.27,1243548.0,15.0116,15.0299,14.9564,14.9564,1243548.0
2017-12-14 14:30:00,16.27,16.3,16.21,16.24,1299837.0,14.9564,14.984,14.9012,14.9288,1299837.0
2017-12-14 15:00:00,16.23,16.25,16.18,16.19,1251279.0,14.9196,14.938,14.8737,14.8829,1251279.0
2017-12-14 15:30:00,16.19,16.28,16.17,16.19,2873021.0,14.8829,14.9656,14.8645,14.8829,2873021.0
2017-12-15 09:30:00,16.39,16.85,16.38,16.55,5132876.0,15.0667,15.4896,15.0575,15.2138,5132876.0
2017-12-15 10:00:00,16.55,16.69,16.49,16.64,1764424.0,15.2138,15.3425,15.1586,15.2965,1764424.0
2017-12-15 10:30:00,16.64,16.74,16.63,16.64,1399757.0,15.2965,15.3885,15.2873,15.2965,1399757.0
2017-12-15 11:00:00,16.65,16.83,16.64,16.78,1817240.0,15.3057,15.4712,15.2965,15.4252,1817240.0
2017-12-15 11:30:00,16.78,16.83,16.75,16.82,1368243.0,15.4252,15.4712,15.3976,15.462,1368243.0
2017-12-15 12:00:00,16.82,16.82,16.71,16.72,1131169.0,15.462,15.462,15.3609,15.3701,1131169.0
2017-12-15 12:30:00,16.73,16.81,16.69,16.79,1180470.0,15.3793,15.4528,15.3425,15.4344,1180470.0
2017-12-15 13:00:00,16.79,16.81,16.74,16.78,1350655.0,15.4344,15.4528,15.3885,15.4252,1350655.0
2017-12-15 13:30:00,16.77,16.87,16.75,16.87,1124985.0,15.416,15.508,15.3976,15.508,1124985.0
2017-12-15 14:00:00,16.87,16.9,16.85,16.87,1322227.0,15.508,15.5355,15.4896,15.508,1322227.0
2017-12-15 14:30:00,16.87,16.94,16.86,16.94,1465510.0,15.508,15.5723,15.4988,15.5723,1465510.0
2017-12-15 15:00:00,16.94,16.94,16.88,16.93,1931890.0,15.5723,15.5723,15.5171,15.5631,1931890.0
2017-12-15 15:30:00,16.93,16.99,16.9,16.98,5976628.0,15.5631,15.6183,15.5355,15.6091,5976628.0
2017-12-18 09:30:00,16.98,17.11,16.82,17.01,4419387.0,15.6091,15.7286,15.462,15.6367,4419387.0
2017-12-18 10:00:00,17.01,17.16,16.99,17.1,1918710.0,15.6367,15.7745,15.6183,15.7194,1918710.0
2017-12-18 10:30:00,17.1,17.14,17.01,17.12,1740234.0,15.7194,15.7562,15.6367,15.7378,1740234.0
2017-12-18 11:00:00,17.12,17.28,17.1,17.21,1931960.0,15.7378,15.8849,15.7194,15.8205,1931960.0
2017-12-18 11:30:00,17.21,17.28,17.18,17.23,964990.0,15.8205,15.8849,15.7929,15.8389,964990.0
2017-12-18 12:00:00,17.23,17.36,17.23,17.32,1075033.0,15.8389,15.9584,15.8389,15.9216,1075033.0
2017-12-18 12:30:00,17.32,17.37,17.29,17.32,1199598.0,15.9216,15.9676,15.894,15.9216,1199598.0
2017-12-18 13:00:00,17.33,17.46,17.32,17.44,1393113.0,15.9308,16.0503,15.9216,16.0319,1393113.0
2017-12-18 13:30:00,17.45,17.46,17.39,17.43,1432493.0,16.0411,16.0503,15.986,16.0227,1432493.0
2017-12-18 14:00:00,17.43,17.46,17.42,17.45,895871.0,16.0227,16.0503,16.0135,16.0411,895871.0
2017-12-18 14:30:00,17.45,17.45,17.33,17.36,1205916.0,16.0411,16.0411,15.9308,15.9584,1205916.0
2017-12-18 15:00:00,17.36,17.39,17.35,17.37,1123269.0,15.9584,15.986,15.9492,15.9676,1123269.0
2017-12-18 15:30:00,17.37,17.41,17.33,17.36,3480473.0,15.9676,16.0044,15.9308,15.9584,3480473.0
2017-12-19 09:30:00,17.28,17.36,17.19,17.23,2556334.0,15.8849,15.9584,15.8021,15.8389,2556334.0
2017-12-19 10:00:00,17.23,17.45,17.22,17.34,2214521.0,15.8389,16.0411,15.8297,15.94,2214521.0
2017-12-19 10:30:00,17.33,17.44,17.32,17.41,1283331.0,15.9308,16.0319,15.9216,16.0044,1283331.0
2017-12-19 11:00:00,17.42,17.44,17.37,17.41,798026.0,16.0135,16.0319,15.9676,16.0044,798026.0
2017-12-19 11:30:00,17.41,17.44,17.32,17.32,983299.0,16.0044,16.0319,15.9216,15.9216,983299.0
2017-12-19 12:00:00,17.32,17.4,17.32,17.37,542998.0,15.9216,15.9952,15.9216,15.9676,542998.0
2017-12-19 12:30:00,17.37,17.4,17.35,17.39,586808.0,15.9676,15.9952,15.9492,15.986,586808.0
2017-12-19 13:00:00,17.39,17.39,17.33,17.38,401977.0,15.986,15.986,15.9308,15.9768,401977.0
2017-12-19 13:30:00,17.38,17.39,17.35,17.38,524909.0,15.9768,15.986,15.9492,15.9768,524909.0
2017-12-19 14:00:00,17.38,17.38,17.27,17.36,994517.0,15.9768,15.9768,15.8757,15.9584,994517.0
2017-12-19 14:30:00,17.36,17.37,17.3,17.33,765380.0,15.9584,15.9676,15.9032,15.9308,765380.0
2017-12-19 15:00:00,17.33,17.34,17.28,17.3,643109.0,15.9308,15.94,15.8849,15.9032,643109.0
2017-12-19 15:30:00,17.3,17.35,17.29,17.33,2576916.0,15.9032,15.9492,15.894,15.9308,2576916.0
2017-12-20 09:30:00,17.52,17.57,17.37,17.5,2447149.0,16.1055,16.1514,15.9676,16.0871,2447149.0
2017-12-20 10:00:00,17.49,17.62,17.47,17.55,1624053.0,16.0779,16.1974,16.0595,16.1331,1624053.0
2017-12-20 10:30:00,17.55,17.6,17.53,17.55,1291325.0,16.1331,16.179,16.1147,16.1331,1291325.0
2017-12-20 11:00:00,17.56,17.67,17.55,17.64,1312023.0,16.1422,16.2434,16.1331,16.2158,1312023.0
2017-12-20 11:30:00,17.64,17.66,17.55,17.57,1140683.0,16.2158,16.2342,16.1331,16.1514,1140683.0
2017-12-20 12:00:00,17.57,17.61,17.48,17.51,1964580.0,16.1514,16.1882,16.0687,16.0963,1964580.0
2017-12-20 12:30:00,17.51,17.63,17.45,17.62,1552510.0,16.0963,16.2066,16.0411,16.1974,1552510.0
2017-12-20 13:00:00,17.63,17.68,17.6,17.63,1221402.0,16.2066,16.2526,16.179,16.2066,1221402.0
2017-12-20 13:30:00,17.64,17.67,17.62,17.67,768513.0,16.2158,16.2434,16.1974,16.2434,768513.0
2017-12-20 14:00:00,17.66,17.67,17.6,17.61,691056.0,16.2342,16.2434,16.179,16.1882,691056.0
2017-12-20 14:30:00,17.61,17.63,17.57,17.61,834021.0,16.1882,16.2066,16.1514,16.1882,834021.0
2017-12-20 15:00:00,17.6,17.61,17.56,17.61,782325.0,16.179,16.1882,16.1422,16.1882,782325.0
2017-12-20 15:30:00,17.61,17.67,17.6,17.66,3315714.0,16.1882,16.2434,16.179,16.2342,3315714.0
2017-12-21 09:30:00,17.8,17.89,17.73,17.85,1830132.0,16.3629,16.4456,16.2985,16.4088,1830132.0
2017-12-21 10:00:00,17.85,18.04,17.81,17.98,1921629.0,16.4088,16.5835,16.3721,16.5283,1921629.0
2017-12-21 10:30:00,17.98,18.16,17.97,18.0,2339963.0,16.5283,16.6938,16.5191,16.5467,2339963.0
2017-12-21 11:00:00,18.0,18.1,17.97,18.07,1099925.0,16.5467,16.6386,16.5191,16.6111,1099925.0
2017-12-21 11:30:00,18.07,18.15,18.05,18.08,1310782.0,16.6111,16.6846,16.5927,16.6203,1310782.0
2017-12-21 12:00:00,18.08,18.24,18.07,18.23,1349448.0,16.6203,16.7673,16.6111,16.7582,1349448.0
2017-12-21 12:30:00,18.23,18.28,18.14,18.27,1202852.0,16.7582,16.8041,16.6754,16.7949,1202852.0
2017-12-21 13:00:00,18.27,18.35,18.25,18.3,1282159.0,16.7949,16.8685,16.7765,16.8225,1282159.0
2017-12-21 13:30:00,18.3,18.34,18.2,18.23,1096944.0,16.8225,16.8593,16.7306,16.7582,1096944.0
2017-12-21 14:00:00,18.23,18.24,18.17,18.2,965651.0,16.7582,16.7673,16.703,16.7306,965651.0
2017-12-21 14:30:00,18.2,18.26,18.17,18.24,907650.0,16.7306,16.7857,16.703,16.7673,907650.0
2017-12-21 15:00:00,18.25,18.26,18.21,18.23,997447.0,16.7765,16.7857,16.7398,16.7582,997447.0
2017-12-21 15:30:00,18.23,18.27,18.16,18.19,2644207.0,16.7582,16.7949,16.6938,16.7214,2644207.0
2017-12-22 09:30:00,18.19,18.2,18.05,18.17,1429069.0,16.7214,16.7306,16.5927,16.703,1429069.0
2017-12-22 10:00:00,18.16,18.28,18.14,18.26,1045226.0,16.6938,16.8041,16.6754,16.7857,1045226.0
2017-12-22 10:30:00,18.26,18.31,18.19,18.21,1145571.0,16.7857,16.8317,16.7214,16.7398,1145571.0
2017-12-22 11:00:00,18.2,18.26,18.17,18.23,573910.0,16.7306,16.7857,16.703,16.7582,573910.0
2017-12-22 11:30:00,18.23,18.31,18.22,18.3,751936.0,16.7582,16.8317,16.749,16.8225,751936.0
2017-12-22 12:00:00,18.3,18.31,18.22,18.24,1165336.0,16.8225,16.8317,16.749,16.7673,1165336.0
2017-12-22 12:30:00,18.25,18.29,18.22,18.23,418022.0,16.7765,16.8133,16.749,16.7582,418022.0
2017-12-22 13:00:00,18.23,18.23,18.16,18.17,533015.0,16.7582,16.7582,16.6938,16.703,533015.0
2017-12-22 13:30:00,18.17,18.2,18.14,18.19,555665.0,16.703,16.7306,16.6754,16.7214,555665.0
2017-12-22 14:00:00,18.19,18.19,18.1,18.11,566616.0,16.7214,16.7214,16.6386,16.6478,566616.0
2017-12-22 14:30:00,18.12,18.15,18.1,18.13,393112.0,16.657,16.6846,16.6386,16.6662,393112.0
2017-12-22 15:00:00,18.13,18.14,18.01,18.05,1316863.0,16.6662,16.6754,16.5559,16.5927,1316863.0
2017-12-22 15:30:00,18.05,18.12,18.03,18.11,1657854.0,16.5927,16.657,16.5743,16.6478,1657854.0
2017-12-26 09:30:00,18.1,18.27,18.03,18.14,1169768.0,16.6386,16.7949,16.5743,16.6754,1169768.0
2017-12-26 10:00:00,18.14,18.38,18.13,18.34,1550372.0,16.6754,16.896,16.6662,16.8593,1550372.0
2017-12-26 10:30:00,18.35,18.46,18.34,18.45,1420315.0,16.8685,16.9696,16.8593,16.9604,1420315.0
2017-12-26 11:00:00,18.45,18.45,18.32,18.43,748886.0,16.9604,16.9604,16.8409,16.942,748886.0
2017-12-26 11:30:00,18.42,18.62,18.41,18.6,1303380.0,16.9328,17.1167,16.9236,17.0983,1303380.0
2017-12-26 12:00:00,18.61,18.67,18.59,18.6,927460.0,17.1075,17.1626,17.0891,17.0983,927460.0
2017-12-26 12:30:00,18.59,18.75,18.57,18.71,1879243.0,17.0891,17.2362,17.0707,17.1994,1879243.0
2017-12-26 13:00:00,18.72,18.78,18.7,18.71,578587.0,17.2086,17.2637,17.1902,17.1994,578587.0
2017-12-26 13:30:00,18.71,18.79,18.65,18.66,980746.0,17.1994,17.2729,17.1442,17.1534,980746.0
2017-12-26 14:00:00,18.66,18.67,18.56,18.64,1452553.0,17.1534,17.1626,17.0615,17.135,1452553.0
2017-12-26 14:30:00,18.64,18.68,18.63,18.67,484558.0,17.135,17.1718,17.1259,17.1626,484558.0
2017-12-26 15:00:00,18.67,18.72,18.62,18.63,829401.0,17.1626,17.2086,17.1167,17.1259,829401.0
2017-12-26 15:30:00,18.63,18.69,18.62,18.66,2042901.0,17.1259,17.181,17.1167,17.1534,2042901.0
2017-12-27 09:30:00,18.75,19.06,18.65,18.96,3122060.0,17.2362,17.5211,17.1442,17.4292,3122060.0
2017-12-27 10:00:00,18.96,18.99,18.78,18.87,1889267.0,17.4292,17.4568,17.2637,17.3465,1889267.0
2017-12-27 10:30:00,18.87,18.88,18.63,18.65,1676401.0,17.3465,17.3557,17.1259,17.1442,1676401.0
2017-12-27 11:00:00,18.66,18.8,18.64,18.69,1165603.0,17.1534,17.2821,17.135,17.181,1165603.0
2017-12-27 11:30:00,18.69,18.8,18.67,18.7,917551.0,17.181,17.2821,17.1626,17.1902,917551.0
2017-12-27 12:00:00,18.7,18.74,18.68,18.7,523948.0,17.1902,17.227,17.1718,17.1902,523948.0
2017-12-27 12:30:00,18.69,18.75,18.68,18.7,463879.0,17.181,17.2362,17.1718,17.1902,463879.0
2017-12-27 13:00:00,18.69,18.7,18.61,18.63,668411.0,17.181,17.1902,17.1075,17.1259,668411.0
2017-12-27 13:30:00,18.63,18.64,18.5,18.57,1639687.0,17.1259,17.135,17.0064,17.0707,1639687.0
2017-12-27 14:00:00,18.57,18.65,18.57,18.64,515717.0,17.0707,17.1442,17.0707,17.135,515717.0
2017-12-27 14:30:00,18.63,18.64,18.59,18.63,653081.0,17.1259,17.135,17.0891,17.1259,653081.0
2017-12-27 15:00:00,18.63,18.66,18.62,18.65,653669.0,17.1259,17.1534,17.1167,17.1442,653669.0
2017-12-27 15:30:00,18.66,18.7,18.65,18.68,1632717.0,17.1534,17.1902,17.1442,17.1718,1632717.0
2017-12-28 09:30:00,18.84,18.89,18.75,18.8,1208523.0,17.3189,17.3649,17.2362,17.2821,1208523.0
2017-12-28 10:00:00,18.8,18.85,18.76,18.77,1053308.0,17.2821,17.3281,17.2454,17.2546,1053308.0
2017-12-28 10:30:00,18.77,18.86,18.7,18.75,1373419.0,17.2546,17.3373,17.1902,17.2362,1373419.0
2017-12-28 11:00:00,18.75,18.89,18.74,18.88,830434.0,17.2362,17.3649,17.227,17.3557,830434.0
2017-12-28 11:30:00,18.88,18.97,18.86,18.93,830500.0,17.3557,17.4384,17.3373,17.4016,830500.0
2017-12-28 12:00:00,18.93,19.01,18.91,18.99,810277.0,17.4016,17.4752,17.3833,17.4568,810277.0
2017-12-28 12:30:00,18.99,19.1,18.97,19.05,2791560.0,17.4568,17.5579,17.4384,17.5119,2791560.0
2017-12-28 13:00:00,19.05,19.1,19.01,19.1,688908.0,17.5119,17.5579,17.4752,17.5579,688908.0
2017-12-28 13:30:00,19.1,19.3,19.09,19.2,1615220.0,17.5579,17.7418,17.5487,17.6498,1615220.0
2017-12-28 14:00:00,19.2,19.25,19.14,19.23,1092566.0,17.6498,17.6958,17.5947,17.6774,1092566.0
2017-12-28 14:30:00,19.22,19.23,19.14,19.17,1071028.0,17.6682,17.6774,17.5947,17.6223,1071028.0
2017-12-28 15:00:00,19.16,19.27,19.15,19.27,884047.0,17.6131,17.7142,17.6039,17.7142,884047.0
2017-12-28 15:30:00,19.27,19.3,19.21,19.26,2602120.0,17.7142,17.7418,17.659,17.705,2602120.0
2017-12-29 09:30:00,19.37,19.45,18.68,18.82,3783770.0,17.8061,17.8797,17.1718,17.3005,3783770.0
2017-12-29 10:00:00,18.81,18.95,18.78,18.95,1443200.0,17.2913,17.42,17.2637,17.42,1443200.0
2017-12-29 10:30:00,18.95,19.04,18.91,19.04,1313652.0,17.42,17.5028,17.3833,17.5028,1313652.0
2017-12-29 11:00:00,19.04,19.11,18.99,19.0,913334.0,17.5028,17.5671,17.4568,17.466,913334.0
2017-12-29 11:30:00,19.01,19.05,18.97,18.98,551719.0,17.4752,17.5119,17.4384,17.4476,551719.0
2017-12-29 12:00:00,18.99,19.1,18.99,19.08,500840.0,17.4568,17.5579,17.4568,17.5395,500840.0
2017-12-29 12:30:00,19.08,19.12,19.05,19.06,494385.0,17.5395,17.5763,17.5119,17.5211,494385.0
2017-12-29 13:00:00,19.06,19.08,19.04,19.07,367251.0,17.5211,17.5395,17.5028,17.5303,367251.0
2017-12-29 13:30:00,19.06,19.09,19.01,19.02,447495.0,17.5211,17.5487,17.4752,17.4844,447495.0
2017-12-29 14:00:00,19.03,19.04,19.01,19.03,391511.0,17.4936,17.5028,17.4752,17.4936,391511.0
2017-12-29 14:30:00,19.03,19.06,19.01,19.05,520192.0,17.4936,17.5211,17.4752,17.5119,520192.0
2017-12-29 15:00:00,19.04,19.09,19.03,19.08,691508.0,17.5028,17.5487,17.4936,17.5395,691508.0
2017-12-29 15:30:00,19.08,19.08,18.96,18.97,2208370.0,17.5395,17.5395,17.4292,17.4384,2208370.0
2018-01-02 09:30:00,19.05,19.31,18.98,19.26,2501611.0,17.5119,17.751,17.4476,17.705,2501611.0
2018-01-02 10:00:00,19.26,19.57,19.25,19.48,2124959.0,17.705,17.99,17.6958,17.9072,2124959.0
2018-01-02 10:30:00,19.49,19.78,19.48,19.77,2121153.0,17.9164,18.183,17.9072,18.1738,2121153.0
2018-01-02 11:00:00,19.76,19.77,19.53,19.58,1788548.0,18.1646,18.1738,17.9532,17.9992,1788548.0
2018-01-02 11:30:00,19.57,19.69,19.57,19.64,1114043.0,17.99,18.1003,17.99,18.0543,1114043.0
2018-01-02 12:00:00,19.64,19.74,19.63,19.7,1056728.0,18.0543,18.1462,18.0451,18.1095,1056728.0
2018-01-02 12:30:00,19.69,19.72,19.62,19.64,743789.0,18.1003,18.1279,18.0359,18.0543,743789.0
2018-01-02 13:00:00,19.64,19.64,19.53,19.62,1136266.0,18.0543,18.0543,17.9532,18.0359,1136266.0
2018-01-02 13:30:00,19.61,19.66,19.59,19.66,775866.0,18.0267,18.0727,18.0083,18.0727,775866.0
2018-01-02 14:00:00,19.65,19.67,19.61,19.67,726563.0,18.0635,18.0819,18.0267,18.0819,726563.0
2018-01-02 14:30:00,19.67,19.71,19.65,19.69,1023864.0,18.0819,18.1187,18.0635,18.1003,1023864.0
2018-01-02 15:00:00,19.69,19.71,19.64,19.7,1246307.0,18.1003,18.1187,18.0543,18.1095,1246307.0
2018-01-02 15:30:00,19.7,19.79,19.68,19.78,3106894.0,18.1095,18.1922,18.0911,18.183,3106894.0
2018-01-03 09:30:00,19.81,19.85,19.33,19.44,3755023.0,18.2106,18.2474,17.7693,17.8705,3755023.0
2018-01-03 10:00:00,19.43,19.49,19.16,19.16,2500189.0,17.8613,17.9164,17.6131,17.6131,2500189.0
2018-01-03 10:30:00,19.16,19.31,19.16,19.28,1408608.0,17.6131,17.751,17.6131,17.7234,1408608.0
2018-01-03 11:00:00,19.28,19.46,19.27,19.4,1191330.0,17.7234,17.8888,17.7142,17.8337,1191330.0
2018-01-03 11:30:00,19.4,19.4,19.23,19.25,1642740.0,17.8337,17.8337,17.6774,17.6958,1642740.0
2018-01-03 12:00:00,19.25,19.3,19.22,19.24,1104999.0,17.6958,17.7418,17.6682,17.6866,1104999.0
2018-01-03 12:30:00,19.25,19.45,19.24,19.42,1226745.0,17.6958,17.8797,17.6866,17.8521,1226745.0
2018-01-03 13:00:00,19.41,19.5,19.41,19.43,918668.0,17.8429,17.9256,17.8429,17.8613,918668.0
2018-01-03 13:30:00,19.43,19.48,19.42,19.48,557450.0,17.8613,17.9072,17.8521,17.9072,557450.0
2018-01-03 14:00:00,19.48,19.48,19.4,19.45,638488.0,17.9072,17.9072,17.8337,17.8797,638488.0
2018-01-03 14:30:00,19.45,19.5,19.44,19.49,811053.0,17.8797,17.9256,17.8705,17.9164,811053.0
2018-01-03 15:00:00,19.49,19.55,19.48,19.53,626872.0,17.9164,17.9716,17.9072,17.9532,626872.0
2018-01-03 15:30:00,19.54,19.54,19.45,19.47,2469456.0,17.9624,17.9624,17.8797,17.898,2469456.0
2018-01-04 09:30:00,19.63,19.74,19.41,19.56,2569625.0,18.0451,18.1462,17.8429,17.9808,2569625.0
2018-01-04 10:00:00,19.56,19.59,19.42,19.47,1221742.0,17.9808,18.0083,17.8521,17.898,1221742.0
2018-01-04 10:30:00,19.47,19.49,19.34,19.36,1184065.0,17.898,17.9164,17.7785,17.7969,1184065.0
2018-01-04 11:00:00,19.36,19.59,19.31,19.54,1625990.0,17.7969,18.0083,17.751,17.9624,1625990.0
2018-01-04 11:30:00,19.55,19.63,19.53,19.59,946706.0,17.9716,18.0451,17.9532,18.0083,946706.0
2018-01-04 12:00:00,19.59,19.82,19.59,19.8,1782228.0,18.0083,18.2198,18.0083,18.2014,1782228.0
2018-01-04 12:30:00,19.8,19.81,19.7,19.74,843404.0,18.2014,18.2106,18.1095,18.1462,843404.0
2018-01-04 13:00:00,19.73,19.74,19.66,19.69,637770.0,18.137,18.1462,18.0727,18.1003,637770.0
2018-01-04 13:30:00,19.69,19.73,19.66,19.7,640527.0,18.1003,18.137,18.0727,18.1095,640527.0
2018-01-04 14:00:00,19.71,19.76,19.69,19.75,687249.0,18.1187,18.1646,18.1003,18.1554,687249.0
2018-01-04 14:30:00,19.75,19.8,19.73,19.77,892587.0,18.1554,18.2014,18.137,18.1738,892587.0
2018-01-04 15:00:00,19.77,19.79,19.74,19.75,1135980.0,18.1738,18.1922,18.1462,18.1554,1135980.0
2018-01-04 15:30:00,19.75,19.8,19.72,19.74,2601961.0,18.1554,18.2014,18.1279,18.1462,2601961.0
2018-01-05 09:30:00,19.69,19.82,19.53,19.73,2240091.0,18.1003,18.2198,17.9532,18.137,2240091.0
2018-01-05 10:00:00,19.74,19.85,19.72,19.8,938589.0,18.1462,18.2474,18.1279,18.2014,938589.0
2018-01-05 10:30:00,19.8,19.82,19.61,19.64,1082856.0,18.2014,18.2198,18.0267,18.0543,1082856.0
2018-01-05 11:00:00,19.63,19.77,19.61,19.7,722670.0,18.0451,18.1738,18.0267,18.1095,722670.0
2018-01-05 11:30:00,19.71,19.8,19.64,19.8,852463.0,18.1187,18.2014,18.0543,18.2014,852463.0
2018-01-05 12:00:00,19.8,19.82,19.76,19.77,455262.0,18.2014,18.2198,18.1646,18.1738,455262.0
2018-01-05 12:30:00,19.78,19.79,19.72,19.75,444674.0,18.183,18.1922,18.1279,18.1554,444674.0
2018-01-05 13:00:00,19.75,19.79,19.73,19.78,355171.0,18.1554,18.1922,18.137,18.183,355171.0
2018-01-05 13:30:00,19.78,19.81,19.74,19.78,571201.0,18.183,18.2106,18.1462,18.183,571201.0
2018-01-05 14:00:00,19.78,19.82,19.77,19.82,504848.0,18.183,18.2198,18.1738,18.2198,504848.0
2018-01-05 14:30:00,19.82,19.82,19.77,19.79,539539.0,18.2198,18.2198,18.1738,18.1922,539539.0
2018-01-05 15:00:00,19.79,19.82,19.77,19.81,886217.0,18.1922,18.2198,18.1738,18.2106,886217.0
2018-01-05 15:30:00,19.8,19.91,19.8,19.89,2421088.0,18.2014,18.3025,18.2014,18.2841,2421088.0
2018-01-08 09:30:00,19.96,20.0,19.72,19.73,2175171.0,18.3485,18.3852,18.1279,18.137,2175171.0
2018-01-08 10:00:00,19.72,19.91,19.72,19.83,1407100.0,18.1279,18.3025,18.1279,18.229,1407100.0
2018-01-08 10:30:00,19.83,19.92,19.77,19.8,1280605.0,18.229,18.3117,18.1738,18.2014,1280605.0
2018-01-08 11:00:00,19.8,19.91,19.75,19.76,751385.0,18.2014,18.3025,18.1554,18.1646,751385.0
2018-01-08 11:30:00,19.77,19.87,19.76,19.77,1007893.0,18.1738,18.2657,18.1646,18.1738,1007893.0
2018-01-08 12:00:00,19.78,19.82,19.77,19.82,628894.0,18.183,18.2198,18.1738,18.2198,628894.0
2018-01-08 12:30:00,19.82,19.89,19.79,19.87,522179.0,18.2198,18.2841,18.1922,18.2657,522179.0
2018-01-08 13:00:00,19.87,19.9,19.84,19.89,608705.0,18.2657,18.2933,18.2382,18.2841,608705.0
2018-01-08 13:30:00,19.89,19.89,19.84,19.86,728755.0,18.2841,18.2841,18.2382,18.2566,728755.0
2018-01-08 14:00:00,19.86,19.89,19.84,19.87,535270.0,18.2566,18.2841,18.2382,18.2657,535270.0
2018-01-08 14:30:00,19.87,19.88,19.84,19.85,618450.0,18.2657,18.2749,18.2382,18.2474,618450.0
2018-01-08 15:00:00,19.85,19.86,19.8,19.8,817608.0,18.2474,18.2566,18.2014,18.2014,817608.0
2018-01-08 15:30:00,19.8,19.85,19.79,19.81,1961205.0,18.2014,18.2474,18.1922,18.2106,1961205.0
2018-01-09 09:30:00,19.77,19.79,19.27,19.3,4360293.0,18.1738,18.1922,17.7142,17.7418,4360293.0
2018-01-09 10:00:00,19.29,19.41,19.17,19.28,3418873.0,17.7326,17.8429,17.6223,17.7234,3418873.0
2018-01-09 10:30:00,19.29,19.3,19.1,19.21,1816653.0,17.7326,17.7418,17.5579,17.659,1816653.0
2018-01-09 11:00:00,19.21,19.25,19.07,19.11,1715112.0,17.659,17.6958,17.5303,17.5671,1715112.0
2018-01-09 11:30:00,19.11,19.28,19.1,19.24,1259828.0,17.5671,17.7234,17.5579,17.6866,1259828.0
2018-01-09 12:00:00,19.24,19.27,19.18,19.2,958362.0,17.6866,17.7142,17.6315,17.6498,958362.0
2018-01-09 12:30:00,19.2,19.25,19.17,19.21,1174339.0,17.6498,17.6958,17.6223,17.659,1174339.0
2018-01-09 13:00:00,19.21,19.23,19.16,19.23,761534.0,17.659,17.6774,17.6131,17.6774,761534.0
2018-01-09 13:30:00,19.23,19.23,19.14,19.16,1249089.0,17.6774,17.6774,17.5947,17.6131,1249089.0
2018-01-09 14:00:00,19.16,19.23,19.14,19.21,1153153.0,17.6131,17.6774,17.5947,17.659,1153153.0
2018-01-09 14:30:00,19.21,19.22,19.1,19.12,1237262.0,17.659,17.6682,17.5579,17.5763,1237262.0
2018-01-09 15:00:00,19.11,19.13,19.04,19.05,2370223.0,17.5671,17.5855,17.5028,17.5119,2370223.0
2018-01-09 15:30:00,19.05,19.06,18.85,18.93,6219228.0,17.5119,17.5211,17.3281,17.4016,6219228.0
2018-01-10 09:30:00,19.07,19.74,19.0,19.64,5827484.0,17.5303,18.1462,17.466,18.0543,5827484.0
2018-01-10 10:00:00,19.63,19.65,19.45,19.48,2720645.0,18.0451,18.0635,17.8797,17.9072,2720645.0
2018-01-10 10:30:00,19.48,19.55,19.45,19.55,1426348.0,17.9072,17.9716,17.8797,17.9716,1426348.0
2018-01-10 11:00:00,19.55,19.57,19.41,19.5,1338873.0,17.9716,17.99,17.8429,17.9256,1338873.0
2018-01-10 11:30:00,19.5,19.58,19.46,19.48,1216302.0,17.9256,17.9992,17.8888,17.9072,1216302.0
2018-01-10 12:00:00,19.48,19.58,19.48,19.52,1181556.0,17.9072,17.9992,17.9072,17.944,1181556.0
2018-01-10 12:30:00,19.52,19.54,19.47,19.54,970418.0,17.944,17.9624,17.898,17.9624,970418.0
2018-01-10 13:00:00,19.53,19.57,19.46,19.5,1300545.0,17.9532,17.99,17.8888,17.9256,1300545.0
2018-01-10 13:30:00,19.5,19.56,19.47,19.55,849394.0,17.9256,17.9808,17.898,17.9716,849394.0
2018-01-10 14:00:00,19.55,19.59,19.47,19.52,1077586.0,17.9716,18.0083,17.898,17.944,1077586.0
2018-01-10 14:30:00,19.52,19.53,19.48,19.48,783638.0,17.944,17.9532,17.9072,17.9072,783638.0
2018-01-10 15:00:00,19.49,19.51,19.48,19.51,1278595.0,17.9164,17.9348,17.9072,17.9348,1278595.0
2018-01-10 15:30:00,19.51,19.52,19.48,19.51,2746117.0,17.9348,17.944,17.9072,17.9348,2746117.0
2018-01-11 09:30:00,19.64,19.71,19.37,19.45,2085678.0,18.0543,18.1187,17.8061,17.8797,2085678.0
2018-01-11 10:00:00,19.45,19.57,19.38,19.52,1574838.0,17.8797,17.99,17.8153,17.944,1574838.0
2018-01-11 10:30:00,19.52,19.79,19.5,19.73,1951432.0,17.944,18.1922,17.9256,18.137,1951432.0
2018-01-11 11:00:00,19.73,19.89,19.72,19.86,2145011.0,18.137,18.2841,18.1279,18.2566,2145011.0
2018-01-11 11:30:00,19.85,19.94,19.77,19.8,1354123.0,18.2474,18.3301,18.1738,18.2014,1354123.0
2018-01-11 12:00:00,19.8,19.85,19.75,19.79,754406.0,18.2014,18.2474,18.1554,18.1922,754406.0
2018-01-11 12:30:00,19.8,19.82,19.75,19.77,579880.0,18.2014,18.2198,18.1554,18.1738,579880.0
2018-01-11 13:00:00,19.77,19.84,19.71,19.84,844040.0,18.1738,18.2382,18.1187,18.2382,844040.0
2018-01-11 13:30:00,19.84,19.84,19.79,19.83,388998.0,18.2382,18.2382,18.1922,18.229,388998.0
2018-01-11 14:00:00,19.82,19.88,19.82,19.85,680819.0,18.2198,18.2749,18.2198,18.2474,680819.0
2018-01-11 14:30:00,19.84,19.85,19.74,19.8,1169278.0,18.2382,18.2474,18.1462,18.2014,1169278.0
2018-01-11 15:00:00,19.8,19.82,19.74,19.8,941333.0,18.2014,18.2198,18.1462,18.2014,941333.0
2018-01-11 15:30:00,19.79,19.88,19.77,19.88,2760703.0,18.1922,18.2749,18.1738,18.2749,2760703.0
2018-01-12 09:30:00,19.94,20.07,19.84,19.88,1870458.0,18.3301,18.4496,18.2382,18.2749,1870458.0
2018-01-12 10:00:00,19.88,19.93,19.84,19.91,882809.0,18.2749,18.3209,18.2382,18.3025,882809.0
2018-01-12 10:30:00,19.91,19.92,19.73,19.77,1312705.0,18.3025,18.3117,18.137,18.1738,1312705.0
2018-01-12 11:00:00,19.77,19.8,19.73,19.79,900096.0,18.1738,18.2014,18.137,18.1922,900096.0
2018-01-12 11:30:00,19.78,19.87,19.76,19.84,595648.0,18.183,18.2657,18.1646,18.2382,595648.0
2018-01-12 12:00:00,19.84,19.88,19.79,19.8,477831.0,18.2382,18.2749,18.1922,18.2014,477831.0
2018-01-12 12:30:00,19.8,19.81,19.75,19.76,500385.0,18.2014,18.2106,18.1554,18.1646,500385.0
2018-01-12 13:00:00,19.76,19.77,19.67,19.7,732263.0,18.1646,18.1738,18.0819,18.1095,732263.0
2018-01-12 13:30:00,19.7,19.71,19.61,19.67,788499.0,18.1095,18.1187,18.0267,18.0819,788499.0
2018-01-12 14:00:00,19.68,19.73,19.66,19.71,835651.0,18.0911,18.137,18.0727,18.1187,835651.0
2018-01-12 14:30:00,19.71,19.73,19.65,19.7,501451.0,18.1187,18.137,18.0635,18.1095,501451.0
2018-01-12 15:00:00,19.7,19.72,19.67,19.71,771102.0,18.1095,18.1279,18.0819,18.1187,771102.0
2018-01-12 15:30:00,19.71,19.76,19.69,19.74,1762562.0,18.1187,18.1646,18.1003,18.1462,1762562.0
2018-01-16 09:30:00,19.5,19.68,19.44,19.58,2216578.0,17.9256,18.0911,17.8705,17.9992,2216578.0
2018-01-16 10:00:00,19.57,19.74,19.55,19.69,1504388.0,17.99,18.1462,17.9716,18.1003,1504388.0
2018-01-16 10:30:00,19.69,19.75,19.54,19.57,1157268.0,18.1003,18.1554,17.9624,17.99,1157268.0
2018-01-16 11:00:00,19.57,19.58,19.47,19.52,1292495.0,17.99,17.9992,17.898,17.944,1292495.0
2018-01-16 11:30:00,19.52,19.54,19.46,19.48,1142517.0,17.944,17.9624,17.8888,17.9072,1142517.0
2018-01-16 12:00:00,19.49,19.52,19.35,19.38,1960506.0,17.9164,17.944,17.7877,17.8153,1960506.0
2018-01-16 12:30:00,19.39,19.52,19.38,19.44,690249.0,17.8245,17.944,17.8153,17.8705,690249.0
2018-01-16 13:00:00,19.45,19.48,19.41,19.46,675416.0,17.8797,17.9072,17.8429,17.8888,675416.0
2018-01-16 13:30:00,19.47,19.48,19.41,19.42,700307.0,17.898,17.9072,17.8429,17.8521,700307.0
2018-01-16 14:00:00,19.43,19.43,19.23,19.24,1529721.0,17.8613,17.8613,17.6774,17.6866,1529721.0
2018-01-16 14:30:00,19.24,19.3,19.13,19.24,1447908.0,17.6866,17.7418,17.5855,17.6866,1447908.0
2018-01-16 15:00:00,19.25,19.36,19.21,19.35,1219121.0,17.6958,17.7969,17.659,17.7877,1219121.0
2018-01-16 15:30:00,19.36,19.36,19.28,19.33,2517984.0,17.7969,17.7969,17.7234,17.7693,2517984.0
2018-01-17 09:30:00,19.34,19.53,19.31,19.46,2136337.0,17.7785,17.9532,17.751,17.8888,2136337.0
2018-01-17 10:00:00,19.45,19.64,19.45,19.62,2109503.0,17.8797,18.0543,17.8797,18.0359,2109503.0
2018-01-17 10:30:00,19.61,19.68,19.55,19.57,1202518.0,18.0267,18.0911,17.9716,17.99,1202518.0
2018-01-17 11:00:00,19.57,19.62,19.54,19.59,737549.0,17.99,18.0359,17.9624,18.0083,737549.0
2018-01-17 11:30:00,19.59,19.69,19.56,19.68,945056.0,18.0083,18.1003,17.9808,18.0911,945056.0
2018-01-17 12:00:00,19.67,19.73,19.64,19.7,656049.0,18.0819,18.137,18.0543,18.1095,656049.0
2018-01-17 12:30:00,19.7,19.72,19.65,19.68,731328.0,18.1095,18.1279,18.0635,18.0911,731328.0
2018-01-17 13:00:00,19.68,19.68,19.63,19.66,428937.0,18.0911,18.0911,18.0451,18.0727,428937.0
2018-01-17 13:30:00,19.66,19.75,19.64,19.75,867336.0,18.0727,18.1554,18.0543,18.1554,867336.0
2018-01-17 14:00:00,19.75,19.81,19.74,19.78,1265493.0,18.1554,18.2106,18.1462,18.183,1265493.0
2018-01-17 14:30:00,19.79,19.82,19.77,19.79,654334.0,18.1922,18.2198,18.1738,18.1922,654334.0
2018-01-17 15:00:00,19.79,19.81,19.71,19.75,951250.0,18.1922,18.2106,18.1187,18.1554,951250.0
2018-01-17 15:30:00,19.75,19.78,19.74,19.76,1930935.0,18.1554,18.183,18.1462,18.1646,1930935.0
2018-01-18 09:30:00,19.68,19.81,19.65,19.73,1161989.0,18.0911,18.2106,18.0635,18.137,1161989.0
2018-01-18 10:00:00,19.73,19.75,19.65,19.69,793348.0,18.137,18.1554,18.0635,18.1003,793348.0
2018-01-18 10:30:00,19.69,19.71,19.53,19.57,977450.0,18.1003,18.1187,17.9532,17.99,977450.0
2018-01-18 11:00:00,19.56,19.69,19.55,19.55,1059708.0,17.9808,18.1003,17.9716,17.9716,1059708.0
2018-01-18 11:30:00,19.55,19.62,19.54,19.57,462670.0,17.9716,18.0359,17.9624,17.99,462670.0
2018-01-18 12:00:00,19.58,19.65,19.57,19.59,506484.0,17.9992,18.0635,17.99,18.0083,506484.0
2018-01-18 12:30:00,19.6,19.63,19.58,19.58,449726.0,18.0175,18.0451,17.9992,17.9992,449726.0
2018-01-18 13:00:00,19.58,19.59,19.51,19.54,588189.0,17.9992,18.0083,17.9348,17.9624,588189.0
2018-01-18 13:30:00,19.53,19.55,19.48,19.51,527125.0,17.9532,17.9716,17.9072,17.9348,527125.0
2018-01-18 14:00:00,19.51,19.57,19.5,19.55,658720.0,17.9348,17.99,17.9256,17.9716,658720.0
2018-01-18 14:30:00,19.55,19.57,19.52,19.54,557403.0,17.9716,17.99,17.944,17.9624,557403.0
2018-01-18 15:00:00,19.54,19.54,19.46,19.46,757656.0,17.9624,17.9624,17.8888,17.8888,757656.0
2018-01-18 15:30:00,19.46,19.47,19.37,19.42,4305032.0,17.8888,17.898,17.8061,17.8521,4305032.0
2018-01-19 09:30:00,19.48,19.65,19.41,19.6,1945982.0,17.9072,18.0635,17.8429,18.0175,1945982.0
2018-01-19 10:00:00,19.59,19.67,19.51,19.62,997472.0,18.0083,18.0819,17.9348,18.0359,997472.0
2018-01-19 10:30:00,19.62,19.83,19.62,19.81,2028202.0,18.0359,18.229,18.0359,18.2106,2028202.0
2018-01-19 11:00:00,19.81,19.89,19.76,19.8,1539369.0,18.2106,18.2841,18.1646,18.2014,1539369.0
2018-01-19 11:30:00,19.8,19.85,19.74,19.78,999106.0,18.2014,18.2474,18.1462,18.183,999106.0
2018-01-19 12:00:00,19.78,19.91,19.76,19.91,1276604.0,18.183,18.3025,18.1646,18.3025,1276604.0
2018-01-19 12:30:00,19.91,20.16,19.86,20.05,3321179.0,18.3025,18.5323,18.2566,18.4312,3321179.0
2018-01-19 13:00:00,20.05,20.06,19.96,20.0,1081824.0,18.4312,18.4404,18.3485,18.3852,1081824.0
2018-01-19 13:30:00,20.0,20.0,19.88,19.89,949236.0,18.3852,18.3852,18.2749,18.2841,949236.0
2018-01-19 14:00:00,19.89,19.9,19.85,19.88,925468.0,18.2841,18.2933,18.2474,18.2749,925468.0
2018-01-19 14:30:00,19.88,20.05,19.88,19.98,1321156.0,18.2749,18.4312,18.2749,18.3669,1321156.0
2018-01-19 15:00:00,19.98,20.02,19.95,20.0,1247035.0,18.3669,18.4036,18.3393,18.3852,1247035.0
2018-01-19 15:30:00,20.0,20.01,19.92,19.96,2592370.0,18.3852,18.3944,18.3117,18.3485,2592370.0
2018-01-22 09:30:00,19.85,19.98,19.69,19.98,2840748.0,18.2474,18.3669,18.1003,18.3669,2840748.0
2018-01-22 10:00:00,19.98,20.18,19.94,19.99,2732103.0,18.3669,18.5507,18.3301,18.3761,2732103.0
2018-01-22 10:30:00,19.98,19.99,19.82,19.88,1922311.0,18.3669,18.3761,18.2198,18.2749,1922311.0
2018-01-22 11:00:00,19.88,19.99,19.84,19.95,1103396.0,18.2749,18.3761,18.2382,18.3393,1103396.0
2018-01-22 11:30:00,19.95,20.04,19.94,20.02,1156016.0,18.3393,18.422,18.3301,18.4036,1156016.0
2018-01-22 12:00:00,20.01,20.03,19.91,19.92,663186.0,18.3944,18.4128,18.3025,18.3117,663186.0
2018-01-22 12:30:00,19.91,19.99,19.91,19.96,496499.0,18.3025,18.3761,18.3025,18.3485,496499.0
2018-01-22 13:00:00,19.97,19.97,19.85,19.92,725349.0,18.3577,18.3577,18.2474,18.3117,725349.0
2018-01-22 13:30:00,19.91,19.97,19.9,19.96,579083.0,18.3025,18.3577,18.2933,18.3485,579083.0
2018-01-22 14:00:00,19.96,19.96,19.9,19.92,497531.0,18.3485,18.3485,18.2933,18.3117,497531.0
2018-01-22 14:30:00,19.92,19.94,19.89,19.91,544268.0,18.3117,18.3301,18.2841,18.3025,544268.0
2018-01-22 15:00:00,19.92,19.94,19.88,19.91,692206.0,18.3117,18.3301,18.2749,18.3025,692206.0
2018-01-22 15:30:00,19.91,20.0,19.9,20.0,2003287.0,18.3025,18.3852,18.2933,18.3852,2003287.0
2018-01-23 09:30:00,19.6,19.72,19.04,19.12,6498337.0,18.0175,18.1279,17.5028,17.5763,6498337.0
2018-01-23 10:00:00,19.11,19.31,18.94,19.23,3751367.0,17.5671,17.751,17.4108,17.6774,3751367.0
2018-01-23 10:30:00,19.24,19.32,19.12,19.28,2574628.0,17.6866,17.7601,17.5763,17.7234,2574628.0
2018-01-23 11:00:00,19.29,19.36,19.19,19.19,1981363.0,17.7326,17.7969,17.6406,17.6406,1981363.0
2018-01-23 11:30:00,19.2,19.24,19.15,19.18,810791.0,17.6498,17.6866,17.6039,17.6315,810791.0
2018-01-23 12:00:00,19.18,19.31,19.17,19.27,1192778.0,17.6315,17.751,17.6223,17.7142,1192778.0
2018-01-23 12:30:00,19.27,19.31,19.23,19.25,950318.0,17.7142,17.751,17.6774,17.6958,950318.0
2018-01-23 13:00:00,19.26,19.27,19.21,19.23,902134.0,17.705,17.7142,17.659,17.6774,902134.0
2018-01-23 13:30:00,19.23,19.39,19.23,19.37,1044343.0,17.6774,17.8245,17.6774,17.8061,1044343.0
2018-01-23 14:00:00,19.38,19.38,19.32,19.34,765872.0,17.8153,17.8153,17.7601,17.7785,765872.0
2018-01-23 14:30:00,19.35,19.54,19.34,19.52,1261554.0,17.7877,17.9624,17.7785,17.944,1261554.0
2018-01-23 15:00:00,19.52,19.56,19.5,19.55,977957.0,17.944,17.9808,17.9256,17.9716,977957.0
2018-01-23 15:30:00,19.55,19.59,19.54,19.56,2554579.0,17.9716,18.0083,17.9624,17.9808,2554579.0
2018-01-24 09:30:00,19.89,20.14,19.4,19.54,3740466.0,18.2841,18.5139,17.8337,17.9624,3740466.0
2018-01-24 10:00:00,19.54,19.73,19.51,19.71,1171977.0,17.9624,18.137,17.9348,18.1187,1171977.0
2018-01-24 10:30:00,19.71,19.85,19.58,19.68,1295728.0,18.1187,18.2474,17.9992,18.0911,1295728.0
2018-01-24 11:00:00,19.68,19.83,19.55,19.82,1493226.0,18.0911,18.229,17.9716,18.2198,1493226.0
2018-01-24 11:30:00,19.82,19.85,19.55,19.61,1718184.0,18.2198,18.2474,17.9716,18.0267,1718184.0
2018-01-24 12:00:00,19.61,19.64,19.53,19.57,1075061.0,18.0267,18.0543,17.9532,17.99,1075061.0
2018-01-24 12:30:00,19.58,19.59,19.49,19.55,1068732.0,17.9992,18.0083,17.9164,17.9716,1068732.0
2018-01-24 13:00:00,19.55,19.59,19.51,19.57,748036.0,17.9716,18.0083,17.9348,17.99,748036.0
2018-01-24 13:30:00,19.57,19.69,19.56,19.63,932823.0,17.99,18.1003,17.9808,18.0451,932823.0
2018-01-24 14:00:00,19.63,19.71,19.54,19.69,1222162.0,18.0451,18.1187,17.9624,18.1003,1222162.0
2018-01-24 14:30:00,19.7,19.7,19.62,19.66,820407.0,18.1095,18.1095,18.0359,18.0727,820407.0
2018-01-24 15:00:00,19.67,19.77,19.63,19.67,1821169.0,18.0819,18.1738,18.0451,18.0819,1821169.0
2018-01-24 15:30:00,19.67,19.69,19.46,19.6,5148149.0,18.0819,18.1003,17.8888,18.0175,5148149.0
2018-01-25 09:30:00,19.96,20.25,19.33,19.63,5550462.0,18.3485,18.6151,17.7693,18.0451,5550462.0
2018-01-25 10:00:00,19.63,20.18,19.34,19.94,4738670.0,18.0451,18.5507,17.7785,18.3301,4738670.0
2018-01-25 10:30:00,19.94,20.19,19.83,20.0,2832426.0,18.3301,18.5599,18.229,18.3852,2832426.0
2018-01-25 11:00:00,20.01,20.01,19.83,19.88,1189224.0,18.3944,18.3944,18.229,18.2749,1189224.0
2018-01-25 11:30:00,19.88,20.05,19.85,19.93,1219470.0,18.2749,18.4312,18.2474,18.3209,1219470.0
2018-01-25 12:00:00,19.94,19.94,19.67,19.8,1264776.0,18.3301,18.3301,18.0819,18.2014,1264776.0
2018-01-25 12:30:00,19.8,19.81,19.7,19.74,713183.0,18.2014,18.2106,18.1095,18.1462,713183.0
2018-01-25 13:00:00,19.74,19.83,19.72,19.8,677552.0,18.1462,18.229,18.1279,18.2014,677552.0
2018-01-25 13:30:00,19.8,19.85,19.76,19.79,695763.0,18.2014,18.2474,18.1646,18.1922,695763.0
2018-01-25 14:00:00,19.79,19.82,19.63,19.63,956833.0,18.1922,18.2198,18.0451,18.0451,956833.0
2018-01-25 14:30:00,19.64,19.64,19.52,19.61,978122.0,18.0543,18.0543,17.944,18.0267,978122.0
2018-01-25 15:00:00,19.61,19.64,19.54,19.62,984872.0,18.0267,18.0543,17.9624,18.0359,984872.0
2018-01-25 15:30:00,19.62,19.88,19.6,19.83,5228327.0,18.0359,18.2749,18.0175,18.229,5228327.0
2018-01-26 09:30:00,19.7,19.73,19.36,19.57,2876402.0,18.1095,18.137,17.7969,17.99,2876402.0
2018-01-26 10:00:00,19.57,19.7,19.48,19.53,1947654.0,17.99,18.1095,17.9072,17.9532,1947654.0
2018-01-26 10:30:00,19.53,19.64,19.51,19.61,1305156.0,17.9532,18.0543,17.9348,18.0267,1305156.0
2018-01-26 11:00:00,19.6,19.71,19.6,19.71,860009.0,18.0175,18.1187,18.0175,18.1187,860009.0
2018-01-26 11:30:00,19.71,19.72,19.62,19.63,620501.0,18.1187,18.1279,18.0359,18.0451,620501.0
2018-01-26 12:00:00,19.63,19.67,19.61,19.64,670015.0,18.0451,18.0819,18.0267,18.0543,670015.0
2018-01-26 12:30:00,19.64,19.67,19.6,19.63,561046.0,18.0543,18.0819,18.0175,18.0451,561046.0
2018-01-26 13:00:00,19.63,19.68,19.6,19.64,587626.0,18.0451,18.0911,18.0175,18.0543,587626.0
2018-01-26 13:30:00,19.64,19.65,19.59,19.62,806547.0,18.0543,18.0635,18.0083,18.0359,806547.0
2018-01-26 14:00:00,19.62,19.63,19.53,19.54,725139.0,18.0359,18.0451,17.9532,17.9624,725139.0
2018-01-26 14:30:00,19.54,19.65,19.53,19.57,1032535.0,17.9624,18.0635,17.9532,17.99,1032535.0
2018-01-26 15:00:00,19.56,19.57,19.51,19.53,975104.0,17.9808,17.99,17.9348,17.9532,975104.0
2018-01-26 15:30:00,19.54,19.56,19.49,19.54,2520482.0,17.9624,17.9808,17.9164,17.9624,2520482.0
2018-01-29 09:30:00,19.5,19.76,19.36,19.71,2906413.0,17.9256,18.1646,17.7969,18.1187,2906413.0
2018-01-29 10:00:00,19.71,19.72,19.65,19.71,890783.0,18.1187,18.1279,18.0635,18.1187,890783.0
2018-01-29 10:30:00,19.72,19.72,19.52,19.63,1071629.0,18.1279,18.1279,17.944,18.0451,1071629.0
2018-01-29 11:00:00,19.62,19.64,19.52,19.54,1142313.0,18.0359,18.0543,17.944,17.9624,1142313.0
2018-01-29 11:30:00,19.54,19.61,19.5,19.51,716819.0,17.9624,18.0267,17.9256,17.9348,716819.0
2018-01-29 12:00:00,19.5,19.56,19.47,19.56,922940.0,17.9256,17.9808,17.898,17.9808,922940.0
2018-01-29 12:30:00,19.56,19.56,19.5,19.53,396210.0,17.9808,17.9808,17.9256,17.9532,396210.0
2018-01-29 13:00:00,19.53,19.6,19.52,19.56,548448.0,17.9532,18.0175,17.944,17.9808,548448.0
2018-01-29 13:30:00,19.56,19.6,19.54,19.57,689330.0,17.9808,18.0175,17.9624,17.99,689330.0
2018-01-29 14:00:00,19.58,19.71,19.57,19.64,1025932.0,17.9992,18.1187,17.99,18.0543,1025932.0
2018-01-29 14:30:00,19.64,19.73,19.61,19.67,1019092.0,18.0543,18.137,18.0267,18.0819,1019092.0
2018-01-29 15:00:00,19.67,19.73,19.66,19.71,1075285.0,18.0819,18.137,18.0727,18.1187,1075285.0
2018-01-29 15:30:00,19.7,19.71,19.6,19.64,2962012.0,18.1095,18.1187,18.0175,18.0543,2962012.0
2018-01-30 09:30:00,19.47,19.71,19.43,19.43,1975067.0,17.898,18.1187,17.8613,17.8613,1975067.0
2018-01-30 10:00:00,19.43,19.45,19.28,19.42,1852230.0,17.8613,17.8797,17.7234,17.8521,1852230.0
2018-01-30 10:30:00,19.43,19.51,19.38,19.43,933523.0,17.8613,17.9348,17.8153,17.8613,933523.0
2018-01-30 11:00:00,19.43,19.54,19.43,19.5,1188968.0,17.8613,17.9624,17.8613,17.9256,1188968.0
2018-01-30 11:30:00,19.5,19.58,19.47,19.48,960258.0,17.9256,17.9992,17.898,17.9072,960258.0
2018-01-30 12:00:00,19.48,19.54,19.48,19.5,527107.0,17.9072,17.9624,17.9072,17.9256,527107.0
2018-01-30 12:30:00,19.49,19.51,19.4,19.45,603856.0,17.9164,17.9348,17.8337,17.8797,603856.0
2018-01-30 13:00:00,19.45,19.46,19.17,19.18,1305122.0,17.8797,17.8888,17.6223,17.6315,1305122.0
2018-01-30 13:30:00,19.18,19.34,19.17,19.32,696103.0,17.6315,17.7785,17.6223,17.7601,696103.0
2018-01-30 14:00:00,19.32,19.33,19.25,19.26,597501.0,17.7601,17.7693,17.6958,17.705,597501.0
2018-01-30 14:30:00,19.26,19.26,19.18,19.24,837681.0,17.705,17.705,17.6315,17.6866,837681.0
2018-01-30 15:00:00,19.23,19.26,19.15,19.15,922764.0,17.6774,17.705,17.6039,17.6039,922764.0
2018-01-30 15:30:00,19.16,19.24,19.11,19.13,2189458.0,17.6131,17.6866,17.5671,17.5855,2189458.0
2018-01-31 09:30:00,19.45,19.55,19.33,19.46,1262919.0,17.8797,17.9716,17.7693,17.8888,1262919.0
2018-01-31 10:00:00,19.46,19.58,19.39,19.47,1315493.0,17.8888,17.9992,17.8245,17.898,1315493.0
2018-01-31 10:30:00,19.47,19.53,19.42,19.49,1371044.0,17.898,17.9532,17.8521,17.9164,1371044.0
2018-01-31 11:00:00,19.49,19.5,19.43,19.45,747919.0,17.9164,17.9256,17.8613,17.8797,747919.0
2018-01-31 11:30:00,19.45,19.5,19.41,19.45,492771.0,17.8797,17.9256,17.8429,17.8797,492771.0
2018-01-31 12:00:00,19.44,19.49,19.44,19.46,410250.0,17.8705,17.9164,17.8705,17.8888,410250.0
2018-01-31 12:30:00,19.46,19.47,19.4,19.43,623282.0,17.8888,17.898,17.8337,17.8613,623282.0
2018-01-31 13:00:00,19.42,19.52,19.42,19.51,739660.0,17.8521,17.944,17.8521,17.9348,739660.0
2018-01-31 13:30:00,19.51,19.53,19.46,19.48,646098.0,17.9348,17.9532,17.8888,17.9072,646098.0
2018-01-31 14:00:00,19.47,19.55,19.4,19.41,1271948.0,17.898,17.9716,17.8337,17.8429,1271948.0
2018-01-31 14:30:00,19.41,19.43,19.28,19.4,774890.0,17.8429,17.8613,17.7234,17.8337,774890.0
2018-01-31 15:00:00,19.4,19.44,19.37,19.43,660211.0,17.8337,17.8705,17.8061,17.8613,660211.0
2018-01-31 15:30:00,19.44,19.54,19.43,19.5,1940100.0,17.8705,17.9624,17.8613,17.9256,1940100.0
2018-02-01 09:30:00,19.45,19.69,19.36,19.55,1357949.0,17.8797,18.1003,17.7969,17.9716,1357949.0
2018-02-01 10:00:00,19.57,19.65,19.47,19.49,634671.0,17.99,18.0635,17.898,17.9164,634671.0
2018-02-01 10:30:00,19.49,19.51,19.38,19.42,535871.0,17.9164,17.9348,17.8153,17.8521,535871.0
2018-02-01 11:00:00,19.42,19.43,19.3,19.33,753214.0,17.8521,17.8613,17.7418,17.7693,753214.0
2018-02-01 11:30:00,19.34,19.52,19.33,19.48,581562.0,17.7785,17.944,17.7693,17.9072,581562.0
2018-02-01 12:00:00,19.49,19.6,19.48,19.54,511335.0,17.9164,18.0175,17.9072,17.9624,511335.0
2018-02-01 12:30:00,19.55,19.57,19.48,19.48,268494.0,17.9716,17.99,17.9072,17.9072,268494.0
2018-02-01 13:00:00,19.49,19.56,19.48,19.5,531001.0,17.9164,17.9808,17.9072,17.9256,531001.0
2018-02-01 13:30:00,19.5,19.53,19.46,19.48,532399.0,17.9256,17.9532,17.8888,17.9072,532399.0
2018-02-01 14:00:00,19.47,19.48,19.35,19.42,655387.0,17.898,17.9072,17.7877,17.8521,655387.0
2018-02-01 14:30:00,19.41,19.42,19.34,19.39,609740.0,17.8429,17.8521,17.7785,17.8245,609740.0
2018-02-01 15:00:00,19.39,19.45,19.38,19.41,435644.0,17.8245,17.8797,17.8153,17.8429,435644.0
2018-02-01 15:30:00,19.4,19.46,19.36,19.45,1347165.0,17.8337,17.8888,17.7969,17.8797,1347165.0
2018-02-02 09:30:00,19.26,19.28,18.6,18.71,3048201.0,17.705,17.7234,17.0983,17.1994,3048201.0
2018-02-02 10:00:00,18.71,18.73,18.34,18.46,2475620.0,17.1994,17.2178,16.8593,16.9696,2475620.0
2018-02-02 10:30:00,18.46,18.83,18.38,18.8,1863193.0,16.9696,17.3097,16.896,17.2821,1863193.0
2018-02-02 11:00:00,18.79,18.79,18.57,18.6,1058201.0,17.2729,17.2729,17.0707,17.0983,1058201.0
2018-02-02 11:30:00,18.6,18.65,18.47,18.5,1196493.0,17.0983,17.1442,16.9788,17.0064,1196493.0
2018-02-02 12:00:00,18.49,18.61,18.45,18.61,821155.0,16.9972,17.1075,16.9604,17.1075,821155.0
2018-02-02 12:30:00,18.6,18.61,18.45,18.45,924114.0,17.0983,17.1075,16.9604,16.9604,924114.0
2018-02-02 13:00:00,18.46,18.51,18.41,18.45,586732.0,16.9696,17.0155,16.9236,16.9604,586732.0
2018-02-02 13:30:00,18.45,18.51,18.38,18.41,617781.0,16.9604,17.0155,16.896,16.9236,617781.0
2018-02-02 14:00:00,18.41,18.41,18.1,18.14,2098440.0,16.9236,16.9236,16.6386,16.6754,2098440.0
2018-02-02 14:30:00,18.14,18.35,18.13,18.17,1519427.0,16.6754,16.8685,16.6662,16.703,1519427.0
2018-02-02 15:00:00,18.16,18.19,18.01,18.1,2103353.0,16.6938,16.7214,16.5559,16.6386,2103353.0
2018-02-02 15:30:00,18.11,18.17,17.92,17.97,5183300.0,16.6478,16.703,16.4732,16.5191,5183300.0
2018-02-05 09:30:00,18.14,18.57,18.08,18.48,4189063.0,16.6754,17.0707,16.6203,16.988,4189063.0
2018-02-05 10:00:00,18.48,18.65,18.4,18.6,2471660.0,16.988,17.1442,16.9144,17.0983,2471660.0
2018-02-05 10:30:00,18.61,18.63,18.36,18.43,1277547.0,17.1075,17.1259,16.8777,16.942,1277547.0
2018-02-05 11:00:00,18.44,18.47,18.24,18.27,1288260.0,16.9512,16.9788,16.7673,16.7949,1288260.0
2018-02-05 11:30:00,18.27,18.3,18.2,18.3,980163.0,16.7949,16.8225,16.7306,16.8225,980163.0
2018-02-05 12:00:00,18.29,18.3,18.07,18.1,962544.0,16.8133,16.8225,16.6111,16.6386,962544.0
2018-02-05 12:30:00,18.1,18.25,18.09,18.15,846488.0,16.6386,16.7765,16.6295,16.6846,846488.0
2018-02-05 13:00:00,18.16,18.16,18.0,18.03,1016263.0,16.6938,16.6938,16.5467,16.5743,1016263.0
2018-02-05 13:30:00,18.03,18.22,17.91,18.2,2649326.0,16.5743,16.749,16.464,16.7306,2649326.0
2018-02-05 14:00:00,18.2,18.21,17.93,17.97,1602743.0,16.7306,16.7398,16.4824,16.5191,1602743.0
2018-02-05 14:30:00,17.97,18.02,17.68,17.71,2350875.0,16.5191,16.5651,16.2526,16.2801,2350875.0
2018-02-05 15:00:00,17.71,17.92,17.36,17.89,3647046.0,16.2801,16.4732,15.9584,16.4456,3647046.0
2018-02-05 15:30:00,17.88,17.91,17.53,17.66,3313457.0,16.4364,16.464,16.1147,16.2342,3313457.0
2018-02-06 09:30:00,17.24,18.27,17.07,18.17,4096892.0,15.8481,16.7949,15.6918,16.703,4096892.0
2018-02-06 10:00:00,18.16,18.25,17.9,17.99,3276105.0,16.6938,16.7765,16.4548,16.5375,3276105.0
2018-02-06 10:30:00,17.99,18.13,17.83,18.03,2277577.0,16.5375,16.6662,16.3904,16.5743,2277577.0
2018-02-06 11:00:00,18.03,18.08,17.89,17.98,1744708.0,16.5743,16.6203,16.4456,16.5283,1744708.0
2018-02-06 11:30:00,17.98,18.29,17.96,18.18,1828217.0,16.5283,16.8133,16.51,16.7122,1828217.0
2018-02-06 12:00:00,18.18,18.46,18.14,18.44,1352312.0,16.7122,16.9696,16.6754,16.9512,1352312.0
2018-02-06 12:30:00,18.44,18.54,18.33,18.4,1828693.0,16.9512,17.0431,16.8501,16.9144,1828693.0
2018-02-06 13:00:00,18.41,18.49,18.27,18.41,1140389.0,16.9236,16.9972,16.7949,16.9236,1140389.0
2018-02-06 13:30:00,18.41,18.41,18.16,18.24,1626485.0,16.9236,16.9236,16.6938,16.7673,1626485.0
2018-02-06 14:00:00,18.24,18.29,18.16,18.23,1339720.0,16.7673,16.8133,16.6938,16.7582,1339720.0
2018-02-06 14:30:00,18.22,18.59,18.21,18.58,2002216.0,16.749,17.0891,16.7398,17.0799,2002216.0
2018-02-06 15:00:00,18.59,18.75,18.52,18.63,3022585.0,17.0891,17.2362,17.0247,17.1259,3022585.0
2018-02-06 15:30:00,18.63,18.79,18.61,18.73,5608616.0,17.1259,17.2729,17.1075,17.2178,5608616.0
2018-02-07 09:30:00,18.4,18.48,18.17,18.34,4318703.0,16.9144,16.988,16.703,16.8593,4318703.0
2018-02-07 10:00:00,18.33,18.34,18.18,18.21,2236759.0,16.8501,16.8593,16.7122,16.7398,2236759.0
2018-02-07 10:30:00,18.21,18.29,18.11,18.23,2121334.0,16.7398,16.8133,16.6478,16.7582,2121334.0
2018-02-07 11:00:00,18.24,18.35,18.17,18.24,1328192.0,16.7673,16.8685,16.703,16.7673,1328192.0
2018-02-07 11:30:00,18.23,18.24,18.06,18.12,3017796.0,16.7582,16.7673,16.6019,16.657,3017796.0
2018-02-07 12:00:00,18.13,18.18,18.07,18.18,832740.0,16.6662,16.7122,16.6111,16.7122,832740.0
2018-02-07 12:30:00,18.18,18.18,17.93,17.94,1234267.0,16.7122,16.7122,16.4824,16.4916,1234267.0
2018-02-07 13:00:00,17.95,17.99,17.77,17.94,1468782.0,16.5008,16.5375,16.3353,16.4916,1468782.0
2018-02-07 13:30:00,17.94,18.07,17.92,17.99,1063914.0,16.4916,16.6111,16.4732,16.5375,1063914.0
2018-02-07 14:00:00,17.99,18.08,17.9,18.07,1598923.0,16.5375,16.6203,16.4548,16.6111,1598923.0
2018-02-07 14:30:00,18.06,18.07,17.92,18.01,1327115.0,16.6019,16.6111,16.4732,16.5559,1327115.0
2018-02-07 15:00:00,18.0,18.03,17.96,17.97,1070897.0,16.5467,16.5743,16.51,16.5191,1070897.0
2018-02-07 15:30:00,17.98,18.05,17.86,17.87,3501448.0,16.5283,16.5927,16.418,16.4272,3501448.0
2018-02-08 09:30:00,17.87,18.13,17.69,17.81,2381463.0,16.4272,16.6662,16.2618,16.3721,2381463.0
2018-02-08 10:00:00,17.81,17.81,17.6,17.61,1730317.0,16.3721,16.3721,16.179,16.1882,1730317.0
2018-02-08 10:30:00,17.61,17.69,17.52,17.61,989544.0,16.1882,16.2618,16.1055,16.1882,989544.0
2018-02-08 11:00:00,17.61,17.71,17.3,17.32,1864051.0,16.1882,16.2801,15.9032,15.9216,1864051.0
2018-02-08 11:30:00,17.33,17.45,17.26,17.31,2269367.0,15.9308,16.0411,15.8665,15.9124,2269367.0
2018-02-08 12:00:00,17.31,17.38,17.16,17.19,1536691.0,15.9124,15.9768,15.7745,15.8021,1536691.0
2018-02-08 12:30:00,17.19,17.24,16.86,16.94,2869485.0,15.8021,15.8481,15.4988,15.5723,2869485.0
2018-02-08 13:00:00,16.94,17.25,16.9,17.05,3172116.0,15.5723,15.8573,15.5355,15.6734,3172116.0
2018-02-08 13:30:00,17.05,17.47,17.02,17.39,2111876.0,15.6734,16.0595,15.6458,15.986,2111876.0
2018-02-08 14:00:00,17.39,17.49,17.27,17.41,1271185.0,15.986,16.0779,15.8757,16.0044,1271185.0
2018-02-08 14:30:00,17.41,17.42,17.31,17.38,1196616.0,16.0044,16.0135,15.9124,15.9768,1196616.0
2018-02-08 15:00:00,17.38,17.46,17.32,17.39,1670450.0,15.9768,16.0503,15.9216,15.986,1670450.0
2018-02-08 15:30:00,17.39,17.42,17.16,17.16,3772158.0,15.986,16.0135,15.7745,15.7745,3772158.0
2018-02-09 09:30:00,17.44,17.68,17.19,17.63,2295863.0,16.0319,16.2526,15.8021,16.2066,2295863.0
2018-02-09 10:00:00,17.62,17.64,17.35,17.44,1868450.0,16.1974,16.2158,15.9492,16.0319,1868450.0
2018-02-09 10:30:00,17.43,17.49,16.96,17.09,3097554.0,16.0227,16.0779,15.5907,15.7102,3097554.0
2018-02-09 11:00:00,17.1,17.35,17.05,17.26,1672379.0,15.7194,15.9492,15.6734,15.8665,1672379.0
2018-02-09 11:30:00,17.25,17.36,17.02,17.02,1525478.0,15.8573,15.9584,15.6458,15.6458,1525478.0
2018-02-09 12:00:00,17.03,17.04,16.8,16.84,1966023.0,15.655,15.6642,15.4436,15.4804,1966023.0
2018-02-09 12:30:00,16.84,16.95,16.64,16.94,2693006.0,15.4804,15.5815,15.2965,15.5723,2693006.0
2018-02-09 13:00:00,16.94,16.94,16.69,16.78,2258325.0,15.5723,15.5723,15.3425,15.4252,2258325.0
2018-02-09 13:30:00,16.77,17.06,16.69,17.03,2060683.0,15.416,15.6826,15.3425,15.655,2060683.0
2018-02-09 14:00:00,17.02,17.48,17.01,17.17,3281049.0,15.6458,16.0687,15.6367,15.7837,3281049.0
2018-02-09 14:30:00,17.18,17.45,17.15,17.32,1934898.0,15.7929,16.0411,15.7653,15.9216,1934898.0
2018-02-09 15:00:00,17.31,17.47,17.17,17.4,1942348.0,15.9124,16.0595,15.7837,15.9952,1942348.0
2018-02-09 15:30:00,17.4,17.75,17.37,17.58,4911460.0,15.9952,16.3169,15.9676,16.1606,4911460.0
2018-02-12 09:30:00,17.74,17.89,17.63,17.77,3013797.0,16.3077,16.4456,16.2066,16.3353,3013797.0
2018-02-12 10:00:00,17.76,17.85,17.4,17.5,2641082.0,16.3261,16.4088,15.9952,16.0871,2641082.0
2018-02-12 10:30:00,17.5,17.64,17.46,17.59,2352903.0,16.0871,16.2158,16.0503,16.1698,2352903.0
2018-02-12 11:00:00,17.59,17.6,17.38,17.45,2048300.0,16.1698,16.179,15.9768,16.0411,2048300.0
2018-02-12 11:30:00,17.46,17.55,17.4,17.54,1303799.0,16.0503,16.1331,15.9952,16.1239,1303799.0
2018-02-12 12:00:00,17.53,17.71,17.5,17.62,1446998.0,16.1147,16.2801,16.0871,16.1974,1446998.0
2018-02-12 12:30:00,17.62,17.63,17.5,17.58,1257001.0,16.1974,16.2066,16.0871,16.1606,1257001.0
2018-02-12 13:00:00,17.58,17.62,17.54,17.6,667724.0,16.1606,16.1974,16.1239,16.179,667724.0
2018-02-12 13:30:00,17.61,17.7,17.52,17.62,852283.0,16.1882,16.2709,16.1055,16.1974,852283.0
2018-02-12 14:00:00,17.62,17.63,17.55,17.6,641072.0,16.1974,16.2066,16.1331,16.179,641072.0
2018-02-12 14:30:00,17.6,17.67,17.58,17.63,1178797.0,16.179,16.2434,16.1606,16.2066,1178797.0
2018-02-12 15:00:00,17.63,17.71,17.62,17.64,2101947.0,16.2066,16.2801,16.1974,16.2158,2101947.0
2018-02-12 15:30:00,17.64,17.72,17.53,17.58,4361206.0,16.2158,16.2893,16.1147,16.1606,4361206.0
2018-02-13 09:30:00,17.65,17.82,17.5,17.58,4391582.0,16.225,16.3813,16.0871,16.1606,4391582.0
2018-02-13 10:00:00,17.57,17.97,17.54,17.89,2550750.0,16.1514,16.5191,16.1239,16.4456,2550750.0
2018-02-13 10:30:00,17.9,17.95,17.81,17.87,1304403.0,16.4548,16.5008,16.3721,16.4272,1304403.0
2018-02-13 11:00:00,17.86,17.88,17.73,17.76,1161246.0,16.418,16.4364,16.2985,16.3261,1161246.0
2018-02-13 11:30:00,17.76,17.81,17.68,17.77,948732.0,16.3261,16.3721,16.2526,16.3353,948732.0
2018-02-13 12:00:00,17.77,17.81,17.74,17.77,704656.0,16.3353,16.3721,16.3077,16.3353,704656.0
2018-02-13 12:30:00,17.77,17.81,17.73,17.77,467399.0,16.3353,16.3721,16.2985,16.3353,467399.0
2018-02-13 13:00:00,17.77,17.87,17.75,17.85,1084373.0,16.3353,16.4272,16.3169,16.4088,1084373.0
2018-02-13 13:30:00,17.84,17.87,17.75,17.78,813550.0,16.3996,16.4272,16.3169,16.3445,813550.0
2018-02-13 14:00:00,17.78,17.84,17.77,17.8,766268.0,16.3445,16.3996,16.3353,16.3629,766268.0
2018-02-13 14:30:00,17.8,17.85,17.76,17.84,626121.0,16.3629,16.4088,16.3261,16.3996,626121.0
2018-02-13 15:00:00,17.84,17.85,17.74,17.79,1080099.0,16.3996,16.4088,16.3077,16.3537,1080099.0
2018-02-13 15:30:00,17.79,17.84,17.78,17.79,4168057.0,16.3537,16.3996,16.3445,16.3537,4168057.0
2018-02-14 09:30:00,17.56,18.22,17.33,18.08,5156318.0,16.1422,16.749,15.9308,16.6203,5156318.0
2018-02-14 10:00:00,18.07,18.42,17.99,18.39,2642034.0,16.6111,16.9328,16.5375,16.9052,2642034.0
2018-02-14 10:30:00,18.38,18.48,18.29,18.35,2449310.0,16.896,16.988,16.8133,16.8685,2449310.0
2018-02-14 11:00:00,18.35,18.39,18.25,18.37,1315834.0,16.8685,16.9052,16.7765,16.8868,1315834.0
2018-02-14 11:30:00,18.37,18.46,18.28,18.29,1841278.0,16.8868,16.9696,16.8041,16.8133,1841278.0
2018-02-14 12:00:00,18.29,18.45,18.28,18.4,1171651.0,16.8133,16.9604,16.8041,16.9144,1171651.0
2018-02-14 12:30:00,18.41,18.6,18.38,18.5,1672234.0,16.9236,17.0983,16.896,17.0064,1672234.0
2018-02-14 13:00:00,18.5,18.66,18.49,18.56,1308173.0,17.0064,17.1534,16.9972,17.0615,1308173.0
2018-02-14 13:30:00,18.57,18.78,18.53,18.77,1494841.0,17.0707,17.2637,17.0339,17.2546,1494841.0
2018-02-14 14:00:00,18.77,18.87,18.74,18.77,1889873.0,17.2546,17.3465,17.227,17.2546,1889873.0
2018-02-14 14:30:00,18.78,18.97,18.76,18.89,1377646.0,17.2637,17.4384,17.2454,17.3649,1377646.0
2018-02-14 15:00:00,18.89,19.08,18.83,19.07,2234565.0,17.3649,17.5395,17.3097,17.5303,2234565.0
2018-02-14 15:30:00,19.07,19.12,18.95,19.12,5000496.0,17.5303,17.5763,17.42,17.5763,5000496.0
2018-02-15 09:30:00,19.27,19.35,18.85,19.16,3718242.0,17.7142,17.7877,17.3281,17.6131,3718242.0
2018-02-15 10:00:00,19.16,19.16,18.93,19.05,2204065.0,17.6131,17.6131,17.4016,17.5119,2204065.0
2018-02-15 10:30:00,19.05,19.11,18.92,18.92,2498498.0,17.5119,17.5671,17.3924,17.3924,2498498.0
2018-02-15 11:00:00,18.91,19.0,18.77,18.99,1265427.0,17.3833,17.466,17.2546,17.4568,1265427.0
2018-02-15 11:30:00,18.99,19.05,18.85,18.95,1103284.0,17.4568,17.5119,17.3281,17.42,1103284.0
2018-02-15 12:00:00,18.96,19.01,18.9,18.91,512811.0,17.4292,17.4752,17.3741,17.3833,512811.0
2018-02-15 12:30:00,18.91,19.03,18.87,19.03,762488.0,17.3833,17.4936,17.3465,17.4936,762488.0
2018-02-15 13:00:00,19.03,19.11,18.99,19.04,1138581.0,17.4936,17.5671,17.4568,17.5028,1138581.0
2018-02-15 13:30:00,19.05,19.06,18.95,18.96,1367871.0,17.5119,17.5211,17.42,17.4292,1367871.0
2018-02-15 14:00:00,18.96,19.15,18.95,19.14,904360.0,17.4292,17.6039,17.42,17.5947,904360.0
2018-02-15 14:30:00,19.14,19.21,19.1,19.15,996882.0,17.5947,17.659,17.5579,17.6039,996882.0
2018-02-15 15:00:00,19.15,19.2,19.1,19.12,889143.0,17.6039,17.6498,17.5579,17.5763,889143.0
2018-02-15 15:30:00,19.12,19.12,19.02,19.12,1989860.0,17.5763,17.5763,17.4844,17.5763,1989860.0
2018-02-16 09:30:00,19.04,19.08,18.84,18.93,1853155.0,17.5028,17.5395,17.3189,17.4016,1853155.0
2018-02-16 10:00:00,18.93,18.99,18.83,18.91,1005074.0,17.4016,17.4568,17.3097,17.3833,1005074.0
2018-02-16 10:30:00,18.91,18.96,18.84,18.88,958250.0,17.3833,17.4292,17.3189,17.3557,958250.0
2018-02-16 11:00:00,18.89,19.06,18.88,19.03,1155511.0,17.3649,17.5211,17.3557,17.4936,1155511.0
2018-02-16 11:30:00,19.03,19.2,18.96,19.13,1350614.0,17.4936,17.6498,17.4292,17.5855,1350614.0
2018-02-16 12:00:00,19.13,19.26,19.01,19.04,1249685.0,17.5855,17.705,17.4752,17.5028,1249685.0
2018-02-16 12:30:00,19.03,19.14,18.94,18.96,715282.0,17.4936,17.5947,17.4108,17.4292,715282.0
2018-02-16 13:00:00,18.96,18.97,18.85,18.89,645374.0,17.4292,17.4384,17.3281,17.3649,645374.0
2018-02-16 13:30:00,18.89,18.95,18.79,18.82,649866.0,17.3649,17.42,17.2729,17.3005,649866.0
2018-02-16 14:00:00,18.82,18.86,18.65,18.76,1090304.0,17.3005,17.3373,17.1442,17.2454,1090304.0
2018-02-16 14:30:00,18.76,18.84,18.71,18.83,685453.0,17.2454,17.3189,17.1994,17.3097,685453.0
2018-02-16 15:00:00,18.84,18.85,18.75,18.81,751858.0,17.3189,17.3281,17.2362,17.2913,751858.0
2018-02-16 15:30:00,18.81,18.83,18.72,18.73,2236365.0,17.2913,17.3097,17.2086,17.2178,2236365.0
2018-02-20 09:30:00,18.32,18.63,18.27,18.57,1525367.0,16.8409,17.1259,16.7949,17.0707,1525367.0
2018-02-20 10:00:00,18.57,18.76,18.54,18.63,964965.0,17.0707,17.2454,17.0431,17.1259,964965.0
2018-02-20 10:30:00,18.62,18.63,18.45,18.5,1072277.0,17.1167,17.1259,16.9604,17.0064,1072277.0
2018-02-20 11:00:00,18.5,18.61,18.47,18.57,857221.0,17.0064,17.1075,16.9788,17.0707,857221.0
2018-02-20 11:30:00,18.57,18.67,18.52,18.64,681068.0,17.0707,17.1626,17.0247,17.135,681068.0
2018-02-20 12:00:00,18.64,18.66,18.5,18.55,525474.0,17.135,17.1534,17.0064,17.0523,525474.0
2018-02-20 12:30:00,18.55,18.6,18.51,18.54,470278.0,17.0523,17.0983,17.0155,17.0431,470278.0
2018-02-20 13:00:00,18.54,18.54,18.44,18.45,517074.0,17.0431,17.0431,16.9512,16.9604,517074.0
2018-02-20 13:30:00,18.45,18.56,18.43,18.54,485523.0,16.9604,17.0615,16.942,17.0431,485523.0
2018-02-20 14:00:00,18.55,18.55,18.42,18.51,533422.0,17.0523,17.0523,16.9328,17.0155,533422.0
2018-02-20 14:30:00,18.5,18.56,18.44,18.46,622899.0,17.0064,17.0615,16.9512,16.9696,622899.0
2018-02-20 15:00:00,18.47,18.5,18.32,18.38,877217.0,16.9788,17.0064,16.8409,16.896,877217.0
2018-02-20 15:30:00,18.38,18.46,18.37,18.43,1581169.0,16.896,16.9696,16.8868,16.942,1581169.0
2018-02-21 09:30:00,18.41,18.72,18.41,18.62,1217235.0,16.9236,17.2086,16.9236,17.1167,1217235.0
2018-02-21 10:00:00,18.63,18.74,18.6,18.62,1063298.0,17.1259,17.227,17.0983,17.1167,1063298.0
2018-02-21 10:30:00,18.62,18.87,18.61,18.82,1508063.0,17.1167,17.3465,17.1075,17.3005,1508063.0
2018-02-21 11:00:00,18.82,18.87,18.75,18.86,922317.0,17.3005,17.3465,17.2362,17.3373,922317.0
2018-02-21 11:30:00,18.87,18.87,18.75,18.8,691295.0,17.3465,17.3465,17.2362,17.2821,691295.0
2018-02-21 12:00:00,18.79,18.82,18.74,18.79,421749.0,17.2729,17.3005,17.227,17.2729,421749.0
2018-02-21 12:30:00,18.78,18.86,18.73,18.84,388088.0,17.2637,17.3373,17.2178,17.3189,388088.0
2018-02-21 13:00:00,18.84,18.88,18.78,18.88,476327.0,17.3189,17.3557,17.2637,17.3557,476327.0
2018-02-21 13:30:00,18.88,18.92,18.8,18.87,557240.0,17.3557,17.3924,17.2821,17.3465,557240.0
2018-02-21 14:00:00,18.87,19.14,18.83,19.0,1865691.0,17.3465,17.5947,17.3097,17.466,1865691.0
2018-02-21 14:30:00,19.01,19.03,18.85,18.92,1056985.0,17.4752,17.4936,17.3281,17.3924,1056985.0
2018-02-21 15:00:00,18.92,18.92,18.74,18.89,1582931.0,17.3924,17.3924,17.227,17.3649,1582931.0
2018-02-21 15:30:00,18.89,18.93,18.73,18.73,2497381.0,17.3649,17.4016,17.2178,17.2178,2497381.0
2018-02-22 09:30:00,18.93,19.15,18.91,19.05,1627484.0,17.4016,17.6039,17.3833,17.5119,1627484.0
2018-02-22 10:00:00,19.05,19.27,19.05,19.22,1612473.0,17.5119,17.7142,17.5119,17.6682,1612473.0
2018-02-22 10:30:00,19.22,19.27,19.06,19.12,925209.0,17.6682,17.7142,17.5211,17.5763,925209.0
2018-02-22 11:00:00,19.12,19.32,19.11,19.29,1402870.0,17.5763,17.7601,17.5671,17.7326,1402870.0
2018-02-22 11:30:00,19.29,19.4,19.27,19.34,1166605.0,17.7326,17.8337,17.7142,17.7785,1166605.0
2018-02-22 12:00:00,19.34,19.38,19.26,19.27,760678.0,17.7785,17.8153,17.705,17.7142,760678.0
2018-02-22 12:30:00,19.28,19.31,19.18,19.25,710909.0,17.7234,17.751,17.6315,17.6958,710909.0
2018-02-22 13:00:00,19.25,19.28,19.15,19.18,846294.0,17.6958,17.7234,17.6039,17.6315,846294.0
2018-02-22 13:30:00,19.19,19.27,19.16,19.25,1096958.0,17.6406,17.7142,17.6131,17.6958,1096958.0
2018-02-22 14:00:00,19.24,19.25,19.13,19.21,727294.0,17.6866,17.6958,17.5855,17.659,727294.0
2018-02-22 14:30:00,19.21,19.25,19.12,19.14,797661.0,17.659,17.6958,17.5763,17.5947,797661.0
2018-02-22 15:00:00,19.14,19.2,19.12,19.15,1026038.0,17.5947,17.6498,17.5763,17.6039,1026038.0
2018-02-22 15:30:00,19.16,19.19,19.12,19.16,2140988.0,17.6131,17.6406,17.5763,17.6131,2140988.0
2018-02-23 09:30:00,19.17,19.46,19.17,19.42,1935379.0,17.6223,17.8888,17.6223,17.8521,1935379.0
2018-02-23 10:00:00,19.41,19.42,19.17,19.27,1206081.0,17.8429,17.8521,17.6223,17.7142,1206081.0
2018-02-23 10:30:00,19.27,19.61,19.26,19.5,2248964.0,17.7142,18.0267,17.705,17.9256,2248964.0
2018-02-23 11:00:00,19.51,19.55,19.28,19.32,1047081.0,17.9348,17.9716,17.7234,17.7601,1047081.0
2018-02-23 11:30:00,19.32,19.45,19.31,19.45,630291.0,17.7601,17.8797,17.751,17.8797,630291.0
2018-02-23 12:00:00,19.45,19.47,19.38,19.44,585849.0,17.8797,17.898,17.8153,17.8705,585849.0
2018-02-23 12:30:00,19.44,19.54,19.4,19.52,714471.0,17.8705,17.9624,17.8337,17.944,714471.0
2018-02-23 13:00:00,19.52,19.55,19.45,19.52,675231.0,17.944,17.9716,17.8797,17.944,675231.0
2018-02-23 13:30:00,19.52,19.56,19.51,19.56,532274.0,17.944,17.9808,17.9348,17.9808,532274.0
2018-02-23 14:00:00,19.56,19.63,19.56,19.62,1229822.0,17.9808,18.0451,17.9808,18.0359,1229822.0
2018-02-23 14:30:00,19.62,19.63,19.54,19.57,610290.0,18.0359,18.0451,17.9624,17.99,610290.0
2018-02-23 15:00:00,19.57,19.63,19.51,19.55,936426.0,17.99,18.0451,17.9348,17.9716,936426.0
2018-02-23 15:30:00,19.55,19.56,19.5,19.56,1487843.0,17.9716,17.9808,17.9256,17.9808,1487843.0
2018-02-26 09:30:00,19.61,19.74,19.3,19.38,2271731.0,18.0267,18.1462,17.7418,17.8153,2271731.0
2018-02-26 10:00:00,19.39,19.44,19.26,19.29,1139667.0,17.8245,17.8705,17.705,17.7326,1139667.0
2018-02-26 10:30:00,19.28,19.43,19.27,19.4,758722.0,17.7234,17.8613,17.7142,17.8337,758722.0
2018-02-26 11:00:00,19.4,19.52,19.37,19.51,631104.0,17.8337,17.944,17.8061,17.9348,631104.0
2018-02-26 11:30:00,19.5,19.55,19.48,19.51,507888.0,17.9256,17.9716,17.9072,17.9348,507888.0
2018-02-26 12:00:00,19.5,19.58,19.48,19.55,312959.0,17.9256,17.9992,17.9072,17.9716,312959.0
2018-02-26 12:30:00,19.55,19.6,19.5,19.59,524715.0,17.9716,18.0175,17.9256,18.0083,524715.0
2018-02-26 13:00:00,19.59,19.62,19.55,19.61,497566.0,18.0083,18.0359,17.9716,18.0267,497566.0
2018-02-26 13:30:00,19.61,19.62,19.55,19.58,488827.0,18.0267,18.0359,17.9716,17.9992,488827.0
2018-02-26 14:00:00,19.57,19.64,19.56,19.63,660130.0,17.99,18.0543,17.9808,18.0451,660130.0
2018-02-26 14:30:00,19.63,19.63,19.57,19.6,663713.0,18.0451,18.0451,17.99,18.0175,663713.0
2018-02-26 15:00:00,19.6,19.63,19.56,19.56,583822.0,18.0175,18.0451,17.9808,17.9808,583822.0
2018-02-26 15:30:00,19.56,19.58,19.51,19.54,2237119.0,17.9808,17.9992,17.9348,17.9624,2237119.0
2018-02-27 09:30:00,19.4,19.42,19.15,19.3,1857585.0,17.8337,17.8521,17.6039,17.7418,1857585.0
2018-02-27 10:00:00,19.3,19.35,19.18,19.18,793239.0,17.7418,17.7877,17.6315,17.6315,793239.0
2018-02-27 10:30:00,19.19,19.22,18.94,19.05,1280927.0,17.6406,17.6682,17.4108,17.5119,1280927.0
2018-02-27 11:00:00,19.06,19.19,19.02,19.12,902800.0,17.5211,17.6406,17.4844,17.5763,902800.0
2018-02-27 11:30:00,19.11,19.16,19.0,19.01,914010.0,17.5671,17.6131,17.466,17.4752,914010.0
2018-02-27 12:00:00,19.01,19.08,18.98,19.06,691894.0,17.4752,17.5395,17.4476,17.5211,691894.0
2018-02-27 12:30:00,19.06,19.22,19.06,19.2,667331.0,17.5211,17.6682,17.5211,17.6498,667331.0
2018-02-27 13:00:00,19.2,19.22,19.12,19.15,602181.0,17.6498,17.6682,17.5763,17.6039,602181.0
2018-02-27 13:30:00,19.14,19.21,19.11,19.18,517070.0,17.5947,17.659,17.5671,17.6315,517070.0
2018-02-27 14:00:00,19.18,19.27,19.15,19.27,930775.0,17.6315,17.7142,17.6039,17.7142,930775.0
2018-02-27 14:30:00,19.27,19.29,19.14,19.21,550755.0,17.7142,17.7326,17.5947,17.659,550755.0
2018-02-27 15:00:00,19.21,19.23,19.12,19.18,727603.0,17.659,17.6774,17.5763,17.6315,727603.0
2018-02-27 15:30:00,19.18,19.2,19.07,19.08,2105017.0,17.6315,17.6498,17.5303,17.5395,2105017.0
2018-02-28 09:30:00,18.98,19.17,18.94,19.06,1364442.0,17.4476,17.6223,17.4108,17.5211,1364442.0
2018-02-28 10:00:00,19.05,19.07,18.78,18.82,1167451.0,17.5119,17.5303,17.2637,17.3005,1167451.0
2018-02-28 10:30:00,18.82,18.92,18.69,18.71,964372.0,17.3005,17.3924,17.181,17.1994,964372.0
2018-02-28 11:00:00,18.72,18.84,18.62,18.77,1024255.0,17.2086,17.3189,17.1167,17.2546,1024255.0
2018-02-28 11:30:00,18.78,18.95,18.73,18.93,885015.0,17.2637,17.42,17.2178,17.4016,885015.0
2018-02-28 12:00:00,18.93,19.05,18.89,18.99,1030462.0,17.4016,17.5119,17.3649,17.4568,1030462.0
2018-02-28 12:30:00,18.99,19.08,18.94,19.07,691049.0,17.4568,17.5395,17.4108,17.5303,691049.0
2018-02-28 13:00:00,19.06,19.1,18.99,19.03,699882.0,17.5211,17.5579,17.4568,17.4936,699882.0
2018-02-28 13:30:00,19.03,19.06,18.99,19.06,514311.0,17.4936,17.5211,17.4568,17.5211,514311.0
2018-02-28 14:00:00,19.06,19.09,18.95,18.95,478010.0,17.5211,17.5487,17.42,17.42,478010.0
2018-02-28 14:30:00,18.95,18.96,18.81,18.83,548246.0,17.42,17.4292,17.2913,17.3097,548246.0
2018-02-28 15:00:00,18.83,18.87,18.74,18.8,827709.0,17.3097,17.3465,17.227,17.2821,827709.0
2018-02-28 15:30:00,18.8,18.82,18.6,18.6,2806357.0,17.2821,17.3005,17.0983,17.0983,2806357.0
2018-03-01 09:30:00,18.75,18.75,18.26,18.45,2188281.0,17.2362,17.2362,16.7857,16.9604,2188281.0
2018-03-01 10:00:00,18.45,18.58,18.42,18.56,1056396.0,16.9604,17.0799,16.9328,17.0615,1056396.0
2018-03-01 10:30:00,18.55,18.66,18.44,18.47,1092056.0,17.0523,17.1534,16.9512,16.9788,1092056.0
2018-03-01 11:00:00,18.47,18.53,18.41,18.45,704554.0,16.9788,17.0339,16.9236,16.9604,704554.0
2018-03-01 11:30:00,18.45,18.69,18.45,18.56,694318.0,16.9604,17.181,16.9604,17.0615,694318.0
2018-03-01 12:00:00,18.57,18.6,18.48,18.6,786086.0,17.0707,17.0983,16.988,17.0983,786086.0
2018-03-01 12:30:00,18.59,18.72,18.52,18.57,727735.0,17.0891,17.2086,17.0247,17.0707,727735.0
2018-03-01 13:00:00,18.57,18.59,18.42,18.53,810433.0,17.0707,17.0891,16.9328,17.0339,810433.0
2018-03-01 13:30:00,18.53,18.55,18.36,18.36,643049.0,17.0339,17.0523,16.8777,16.8777,643049.0
2018-03-01 14:00:00,18.36,18.42,18.2,18.42,1196658.0,16.8777,16.9328,16.7306,16.9328,1196658.0
2018-03-01 14:30:00,18.42,18.5,18.34,18.48,849893.0,16.9328,17.0064,16.8593,16.988,849893.0
2018-03-01 15:00:00,18.47,18.63,18.42,18.54,905635.0,16.9788,17.1259,16.9328,17.0431,905635.0
2018-03-01 15:30:00,18.54,18.6,18.46,18.52,1983615.0,17.0431,17.0983,16.9696,17.0247,1983615.0
2018-03-02 09:30:00,18.28,18.35,18.07,18.09,2003292.0,16.8041,16.8685,16.6111,16.6295,2003292.0
2018-03-02 10:00:00,18.08,18.34,18.04,18.16,1684590.0,16.6203,16.8593,16.5835,16.6938,1684590.0
2018-03-02 10:30:00,18.15,18.29,18.13,18.19,797393.0,16.6846,16.8133,16.6662,16.7214,797393.0
2018-03-02 11:00:00,18.19,18.27,18.15,18.26,535446.0,16.7214,16.7949,16.6846,16.7857,535446.0
2018-03-02 11:30:00,18.26,18.47,18.25,18.41,1056732.0,16.7857,16.9788,16.7765,16.9236,1056732.0
2018-03-02 12:00:00,18.4,18.52,18.33,18.5,800742.0,16.9144,17.0247,16.8501,17.0064,800742.0
2018-03-02 12:30:00,18.5,18.54,18.41,18.5,738278.0,17.0064,17.0431,16.9236,17.0064,738278.0
2018-03-02 13:00:00,18.49,18.52,18.33,18.33,743409.0,16.9972,17.0247,16.8501,16.8501,743409.0
2018-03-02 13:30:00,18.33,18.42,18.29,18.35,540920.0,16.8501,16.9328,16.8133,16.8685,540920.0
2018-03-02 14:00:00,18.36,18.41,18.31,18.34,618049.0,16.8777,16.9236,16.8317,16.8593,618049.0
2018-03-02 14:30:00,18.33,18.42,18.31,18.34,654218.0,16.8501,16.9328,16.8317,16.8593,654218.0
2018-03-02 15:00:00,18.34,18.36,18.29,18.34,767770.0,16.8593,16.8777,16.8133,16.8593,767770.0
2018-03-02 15:30:00,18.34,18.39,18.32,18.32,3248938.0,16.8593,16.9052,16.8409,16.8409,3248938.0
2018-03-05 09:30:00,18.19,18.25,18.07,18.08,1354313.0,16.7214,16.7765,16.6111,16.6203,1354313.0
2018-03-05 10:00:00,18.08,18.26,18.05,18.23,1207069.0,16.6203,16.7857,16.5927,16.7582,1207069.0
2018-03-05 10:30:00,18.23,18.25,18.17,18.23,1021506.0,16.7582,16.7765,16.703,16.7582,1021506.0
2018-03-05 11:00:00,18.23,18.39,18.22,18.37,1218343.0,16.7582,16.9052,16.749,16.8868,1218343.0
2018-03-05 11:30:00,18.37,18.38,18.27,18.27,938867.0,16.8868,16.896,16.7949,16.7949,938867.0
2018-03-05 12:00:00,18.27,18.3,18.22,18.25,567020.0,16.7949,16.8225,16.749,16.7765,567020.0
2018-03-05 12:30:00,18.25,18.32,18.22,18.32,494046.0,16.7765,16.8409,16.749,16.8409,494046.0
2018-03-05 13:00:00,18.32,18.34,18.23,18.23,530900.0,16.8409,16.8593,16.7582,16.7582,530900.0
2018-03-05 13:30:00,18.24,18.26,18.18,18.25,444234.0,16.7673,16.7857,16.7122,16.7765,444234.0
2018-03-05 14:00:00,18.25,18.26,18.15,18.19,584997.0,16.7765,16.7857,16.6846,16.7214,584997.0
2018-03-05 14:30:00,18.19,18.23,18.14,18.23,596871.0,16.7214,16.7582,16.6754,16.7582,596871.0
2018-03-05 15:00:00,18.23,18.26,18.19,18.2,840839.0,16.7582,16.7857,16.7214,16.7306,840839.0
2018-03-05 15:30:00,18.21,18.26,18.18,18.2,2945206.0,16.7398,16.7857,16.7122,16.7306,2945206.0
2018-03-06 09:30:00,18.6,18.89,18.41,18.83,4222498.0,17.0983,17.3649,16.9236,17.3097,4222498.0
2018-03-06 10:00:00,18.83,18.89,18.64,18.8,1733759.0,17.3097,17.3649,17.135,17.2821,1733759.0
2018-03-06 10:30:00,18.8,18.82,18.58,18.64,1359768.0,17.2821,17.3005,17.0799,17.135,1359768.0
2018-03-06 11:00:00,18.64,18.65,18.57,18.59,1121955.0,17.135,17.1442,17.0707,17.0891,1121955.0
2018-03-06 11:30:00,18.59,18.76,18.56,18.75,899475.0,17.0891,17.2454,17.0615,17.2362,899475.0
2018-03-06 12:00:00,18.75,18.79,18.71,18.76,642359.0,17.2362,17.2729,17.1994,17.2454,642359.0
2018-03-06 12:30:00,18.76,18.88,18.76,18.82,766426.0,17.2454,17.3557,17.2454,17.3005,766426.0
2018-03-06 13:00:00,18.81,18.87,18.76,18.85,1128672.0,17.2913,17.3465,17.2454,17.3281,1128672.0
2018-03-06 13:30:00,18.85,18.86,18.77,18.84,1066808.0,17.3281,17.3373,17.2546,17.3189,1066808.0
2018-03-06 14:00:00,18.84,18.85,18.78,18.82,634430.0,17.3189,17.3281,17.2637,17.3005,634430.0
2018-03-06 14:30:00,18.82,18.86,18.74,18.79,523796.0,17.3005,17.3373,17.227,17.2729,523796.0
2018-03-06 15:00:00,18.78,18.79,18.66,18.71,708067.0,17.2637,17.2729,17.1534,17.1994,708067.0
2018-03-06 15:30:00,18.71,18.74,18.66,18.7,1921923.0,17.1994,17.227,17.1534,17.1902,1921923.0
2018-03-07 09:30:00,18.35,18.51,18.34,18.43,1218167.0,16.8685,17.0155,16.8593,16.942,1218167.0
2018-03-07 10:00:00,18.42,18.51,18.36,18.38,814344.0,16.9328,17.0155,16.8777,16.896,814344.0
2018-03-07 10:30:00,18.39,18.52,18.38,18.47,534059.0,16.9052,17.0247,16.896,16.9788,534059.0
2018-03-07 11:00:00,18.47,18.49,18.27,18.31,714060.0,16.9788,16.9972,16.7949,16.8317,714060.0
2018-03-07 11:30:00,18.32,18.4,18.18,18.19,802195.0,16.8409,16.9144,16.7122,16.7214,802195.0
2018-03-07 12:00:00,18.19,18.26,18.15,18.22,595584.0,16.7214,16.7857,16.6846,16.749,595584.0
2018-03-07 12:30:00,18.21,18.26,18.18,18.21,713637.0,16.7398,16.7857,16.7122,16.7398,713637.0
2018-03-07 13:00:00,18.2,18.22,18.13,18.21,709857.0,16.7306,16.749,16.6662,16.7398,709857.0
2018-03-07 13:30:00,18.21,18.23,18.17,18.19,462685.0,16.7398,16.7582,16.703,16.7214,462685.0
2018-03-07 14:00:00,18.19,18.24,18.14,18.14,676611.0,16.7214,16.7673,16.6754,16.6754,676611.0
2018-03-07 14:30:00,18.15,18.2,18.08,18.1,751928.0,16.6846,16.7306,16.6203,16.6386,751928.0
2018-03-07 15:00:00,18.1,18.14,18.07,18.14,1235935.0,16.6386,16.6754,16.6111,16.6754,1235935.0
2018-03-07 15:30:00,18.14,18.24,18.11,18.12,2468633.0,16.6754,16.7673,16.6478,16.657,2468633.0
2018-03-08 09:30:00,18.09,18.11,17.83,17.86,2026734.0,16.6295,16.6478,16.3904,16.418,2026734.0
2018-03-08 10:00:00,17.86,17.95,17.71,17.87,1008033.0,16.418,16.5008,16.2801,16.4272,1008033.0
2018-03-08 10:30:00,17.87,17.89,17.8,17.83,477763.0,16.4272,16.4456,16.3629,16.3904,477763.0
2018-03-08 11:00:00,17.83,18.0,17.82,17.94,756039.0,16.3904,16.5467,16.3813,16.4916,756039.0
2018-03-08 11:30:00,17.94,17.95,17.79,17.9,821780.0,16.4916,16.5008,16.3537,16.4548,821780.0
2018-03-08 12:00:00,17.89,17.91,17.78,17.87,558727.0,16.4456,16.464,16.3445,16.4272,558727.0
2018-03-08 12:30:00,17.87,17.93,17.82,17.91,351773.0,16.4272,16.4824,16.3813,16.464,351773.0
2018-03-08 13:00:00,17.92,17.94,17.86,17.89,338921.0,16.4732,16.4916,16.418,16.4456,338921.0
2018-03-08 13:30:00,17.88,17.9,17.78,17.8,396674.0,16.4364,16.4548,16.3445,16.3629,396674.0
2018-03-08 14:00:00,17.82,17.84,17.77,17.8,433075.0,16.3813,16.3996,16.3353,16.3629,433075.0
2018-03-08 14:30:00,17.79,17.86,17.77,17.81,573222.0,16.3537,16.418,16.3353,16.3721,573222.0
2018-03-08 15:00:00,17.82,17.89,17.81,17.89,595316.0,16.3813,16.4456,16.3721,16.4456,595316.0
2018-03-08 15:30:00,17.89,17.89,17.81,17.86,1605828.0,16.4456,16.4456,16.3721,16.418,1605828.0
2018-03-09 09:30:00,18.11,18.35,18.08,18.29,2140362.0,16.6478,16.8685,16.6203,16.8133,2140362.0
2018-03-09 10:00:00,18.28,18.39,18.21,18.26,1191443.0,16.8041,16.9052,16.7398,16.7857,1191443.0
2018-03-09 10:30:00,18.25,18.35,18.24,18.27,854453.0,16.7765,16.8685,16.7673,16.7949,854453.0
2018-03-09 11:00:00,18.28,18.31,18.21,18.3,693255.0,16.8041,16.8317,16.7398,16.8225,693255.0
2018-03-09 11:30:00,18.3,18.34,18.26,18.3,905368.0,16.8225,16.8593,16.7857,16.8225,905368.0
2018-03-09 12:00:00,18.31,18.33,18.24,18.25,586990.0,16.8317,16.8501,16.7673,16.7765,586990.0
2018-03-09 12:30:00,18.25,18.29,18.25,18.28,598226.0,16.7765,16.8133,16.7765,16.8041,598226.0
2018-03-09 13:00:00,18.27,18.3,18.26,18.27,316219.0,16.7949,16.8225,16.7857,16.7949,316219.0
2018-03-09 13:30:00,18.27,18.3,18.25,18.3,394590.0,16.7949,16.8225,16.7765,16.8225,394590.0
2018-03-09 14:00:00,18.3,18.33,18.27,18.29,528329.0,16.8225,16.8501,16.7949,16.8133,528329.0
2018-03-09 14:30:00,18.29,18.4,18.28,18.4,1123465.0,16.8133,16.9144,16.8041,16.9144,1123465.0
2018-03-09 15:00:00,18.39,18.42,18.34,18.37,1114093.0,16.9052,16.9328,16.8593,16.8868,1114093.0
2018-03-09 15:30:00,18.38,18.44,18.35,18.43,2513082.0,16.896,16.9512,16.8685,16.942,2513082.0
2018-03-12 09:30:00,18.39,18.44,18.32,18.32,799593.0,16.9052,16.9512,16.8409,16.8409,799593.0
2018-03-12 10:00:00,18.32,18.39,18.19,18.36,760679.0,16.8409,16.9052,16.7214,16.8777,760679.0
2018-03-12 10:30:00,18.36,18.42,18.26,18.4,1476488.0,16.8777,16.9328,16.7857,16.9144,1476488.0
2018-03-12 11:00:00,18.41,18.51,18.31,18.32,1198500.0,16.9236,17.0155,16.8317,16.8409,1198500.0
2018-03-12 11:30:00,18.32,18.45,18.32,18.42,563334.0,16.8409,16.9604,16.8409,16.9328,563334.0
2018-03-12 12:00:00,18.42,18.58,18.39,18.53,583494.0,16.9328,17.0799,16.9052,17.0339,583494.0
2018-03-12 12:30:00,18.53,18.54,18.42,18.44,464584.0,17.0339,17.0431,16.9328,16.9512,464584.0
2018-03-12 13:00:00,18.44,18.49,18.42,18.48,326535.0,16.9512,16.9972,16.9328,16.988,326535.0
2018-03-12 13:30:00,18.48,18.51,18.43,18.44,223350.0,16.988,17.0155,16.942,16.9512,223350.0
2018-03-12 14:00:00,18.44,18.49,18.43,18.48,427629.0,16.9512,16.9972,16.942,16.988,427629.0
2018-03-12 14:30:00,18.48,18.54,18.47,18.51,310660.0,16.988,17.0431,16.9788,17.0155,310660.0
2018-03-12 15:00:00,18.51,18.54,18.5,18.52,385109.0,17.0155,17.0431,17.0064,17.0247,385109.0
2018-03-12 15:30:00,18.52,18.58,18.52,18.55,1521867.0,17.0247,17.0799,17.0247,17.0523,1521867.0
2018-03-13 09:30:00,18.71,18.85,18.68,18.8,1256542.0,17.1994,17.3281,17.1718,17.2821,1256542.0
2018-03-13 10:00:00,18.79,18.87,18.72,18.76,944080.0,17.2729,17.3465,17.2086,17.2454,944080.0
2018-03-13 10:30:00,18.76,18.78,18.64,18.69,637381.0,17.2454,17.2637,17.135,17.181,637381.0
2018-03-13 11:00:00,18.7,18.71,18.58,18.63,704363.0,17.1902,17.1994,17.0799,17.1259,704363.0
2018-03-13 11:30:00,18.64,18.78,18.63,18.74,303219.0,17.135,17.2637,17.1259,17.227,303219.0
2018-03-13 12:00:00,18.74,18.75,18.55,18.57,563291.0,17.227,17.2362,17.0523,17.0707,563291.0
2018-03-13 12:30:00,18.57,18.72,18.56,18.68,432003.0,17.0707,17.2086,17.0615,17.1718,432003.0
2018-03-13 13:00:00,18.68,18.73,18.65,18.68,209702.0,17.1718,17.2178,17.1442,17.1718,209702.0
2018-03-13 13:30:00,18.67,18.68,18.61,18.63,288493.0,17.1626,17.1718,17.1075,17.1259,288493.0
2018-03-13 14:00:00,18.63,18.63,18.57,18.6,436594.0,17.1259,17.1259,17.0707,17.0983,436594.0
2018-03-13 14:30:00,18.6,18.63,18.53,18.54,382041.0,17.0983,17.1259,17.0339,17.0431,382041.0
2018-03-13 15:00:00,18.54,18.55,18.45,18.46,749645.0,17.0431,17.0523,16.9604,16.9696,749645.0
2018-03-13 15:30:00,18.46,18.51,18.41,18.49,2643994.0,16.9696,17.0155,16.9236,16.9972,2643994.0
2018-03-14 09:30:00,18.82,18.95,18.77,18.81,1494591.0,17.3005,17.42,17.2546,17.2913,1494591.0
2018-03-14 10:00:00,18.82,18.94,18.8,18.9,1025197.0,17.3005,17.4108,17.2821,17.3741,1025197.0
2018-03-14 10:30:00,18.89,18.94,18.81,18.83,649123.0,17.3649,17.4108,17.2913,17.3097,649123.0
2018-03-14 11:00:00,18.84,18.86,18.68,18.76,655205.0,17.3189,17.3373,17.1718,17.2454,655205.0
2018-03-14 11:30:00,18.76,18.82,18.65,18.77,799178.0,17.2454,17.3005,17.1442,17.2546,799178.0
2018-03-14 12:00:00,18.77,18.79,18.69,18.75,379379.0,17.2546,17.2729,17.181,17.2362,379379.0
2018-03-14 12:30:00,18.75,18.83,18.71,18.73,599317.0,17.2362,17.3097,17.1994,17.2178,599317.0
2018-03-14 13:00:00,18.73,18.77,18.68,18.73,314229.0,17.2178,17.2546,17.1718,17.2178,314229.0
2018-03-14 13:30:00,18.74,18.84,18.74,18.78,428376.0,17.227,17.3189,17.227,17.2637,428376.0
2018-03-14 14:00:00,18.78,18.79,18.7,18.76,450695.0,17.2637,17.2729,17.1902,17.2454,450695.0
2018-03-14 14:30:00,18.76,18.77,18.63,18.69,450992.0,17.2454,17.2546,17.1259,17.181,450992.0
2018-03-14 15:00:00,18.69,18.73,18.66,18.67,677548.0,17.181,17.2178,17.1534,17.1626,677548.0
2018-03-14 15:30:00,18.68,18.69,18.6,18.66,1830833.0,17.1718,17.181,17.0983,17.1534,1830833.0
2018-03-15 09:30:00,18.59,18.73,18.48,18.56,916415.0,17.0891,17.2178,16.988,17.0615,916415.0
2018-03-15 10:00:00,18.57,18.66,18.41,18.53,961678.0,17.0707,17.1534,16.9236,17.0339,961678.0
2018-03-15 10:30:00,18.53,18.55,18.44,18.51,715385.0,17.0339,17.0523,16.9512,17.0155,715385.0
2018-03-15 11:00:00,18.51,18.54,18.45,18.46,757718.0,17.0155,17.0431,16.9604,16.9696,757718.0
2018-03-15 11:30:00,18.46,18.49,18.4,18.44,702996.0,16.9696,16.9972,16.9144,16.9512,702996.0
2018-03-15 12:00:00,18.44,18.46,18.4,18.46,493992.0,16.9512,16.9696,16.9144,16.9696,493992.0
2018-03-15 12:30:00,18.46,18.48,18.39,18.45,640636.0,16.9696,16.988,16.9052,16.9604,640636.0
2018-03-15 13:00:00,18.44,18.47,18.41,18.45,245057.0,16.9512,16.9788,16.9236,16.9604,245057.0
2018-03-15 13:30:00,18.44,18.47,18.38,18.39,440499.0,16.9512,16.9788,16.896,16.9052,440499.0
2018-03-15 14:00:00,18.38,18.43,18.35,18.41,520429.0,16.896,16.942,16.8685,16.9236,520429.0
2018-03-15 14:30:00,18.41,18.53,18.4,18.53,584591.0,16.9236,17.0339,16.9144,17.0339,584591.0
2018-03-15 15:00:00,18.52,18.53,18.41,18.44,577194.0,17.0247,17.0339,16.9236,16.9512,577194.0
2018-03-15 15:30:00,18.44,18.45,18.38,18.41,1438570.0,16.9512,16.9604,16.896,16.9236,1438570.0
2018-03-16 09:30:00,18.5,18.55,18.33,18.38,1906177.0,17.0064,17.0523,16.8501,16.896,1906177.0
2018-03-16 10:00:00,18.37,18.5,18.36,18.5,675020.0,16.8868,17.0064,16.8777,17.0064,675020.0
2018-03-16 10:30:00,18.5,18.52,18.42,18.45,619390.0,17.0064,17.0247,16.9328,16.9604,619390.0
2018-03-16 11:00:00,18.44,18.45,18.36,18.45,481663.0,16.9512,16.9604,16.8777,16.9604,481663.0
2018-03-16 11:30:00,18.45,18.58,18.45,18.51,556674.0,16.9604,17.0799,16.9604,17.0155,556674.0
2018-03-16 12:00:00,18.52,18.54,18.49,18.5,324322.0,17.0247,17.0431,16.9972,17.0064,324322.0
2018-03-16 12:30:00,18.5,18.53,18.49,18.53,285735.0,17.0064,17.0339,16.9972,17.0339,285735.0
2018-03-16 13:00:00,18.53,18.55,18.47,18.49,416008.0,17.0339,17.0523,16.9788,16.9972,416008.0
2018-03-16 13:30:00,18.49,18.52,18.45,18.49,626576.0,16.9972,17.0247,16.9604,16.9972,626576.0
2018-03-16 14:00:00,18.5,18.52,18.47,18.5,231866.0,17.0064,17.0247,16.9788,17.0064,231866.0
2018-03-16 14:30:00,18.51,18.54,18.47,18.49,343588.0,17.0155,17.0431,16.9788,16.9972,343588.0
2018-03-16 15:00:00,18.48,18.51,18.44,18.46,467481.0,16.988,17.0155,16.9512,16.9696,467481.0
2018-03-16 15:30:00,18.46,18.47,18.34,18.35,2276839.0,16.9696,16.9788,16.8593,16.8685,2276839.0
2018-03-19 09:30:00,18.26,18.29,18.07,18.18,1234430.0,16.7857,16.8133,16.6111,16.7122,1234430.0
2018-03-19 10:00:00,18.18,18.22,18.02,18.09,1049451.0,16.7122,16.749,16.5651,16.6295,1049451.0
2018-03-19 10:30:00,18.09,18.14,17.96,18.02,820914.0,16.6295,16.6754,16.51,16.5651,820914.0
2018-03-19 11:00:00,18.02,18.05,17.96,18.0,569948.0,16.5651,16.5927,16.51,16.5467,569948.0
2018-03-19 11:30:00,18.0,18.02,17.91,17.97,846440.0,16.5467,16.5651,16.464,16.5191,846440.0
2018-03-19 12:00:00,17.97,18.03,17.92,18.02,851550.0,16.5191,16.5743,16.4732,16.5651,851550.0
2018-03-19 12:30:00,18.02,18.02,17.94,17.97,432848.0,16.5651,16.5651,16.4916,16.5191,432848.0
2018-03-19 13:00:00,17.97,17.99,17.91,17.93,555010.0,16.5191,16.5375,16.464,16.4824,555010.0
2018-03-19 13:30:00,17.93,18.05,17.92,18.02,402039.0,16.4824,16.5927,16.4732,16.5651,402039.0
2018-03-19 14:00:00,18.01,18.04,17.93,17.97,435420.0,16.5559,16.5835,16.4824,16.5191,435420.0
2018-03-19 14:30:00,17.97,17.99,17.91,17.98,480913.0,16.5191,16.5375,16.464,16.5283,480913.0
2018-03-19 15:00:00,17.98,18.0,17.92,17.96,574794.0,16.5283,16.5467,16.4732,16.51,574794.0
2018-03-19 15:30:00,17.95,18.09,17.95,18.05,1536508.0,16.5008,16.6295,16.5008,16.5927,1536508.0
2018-03-20 09:30:00,18.16,18.27,18.12,18.18,1676773.0,16.6938,16.7949,16.657,16.7122,1676773.0
2018-03-20 10:00:00,18.18,18.27,18.18,18.21,1151343.0,16.7122,16.7949,16.7122,16.7398,1151343.0
2018-03-20 10:30:00,18.21,18.4,18.2,18.4,1037525.0,16.7398,16.9144,16.7306,16.9144,1037525.0
2018-03-20 11:00:00,18.41,18.45,18.33,18.42,901793.0,16.9236,16.9604,16.8501,16.9328,901793.0
2018-03-20 11:30:00,18.42,18.45,18.37,18.39,683316.0,16.9328,16.9604,16.8868,16.9052,683316.0
2018-03-20 12:00:00,18.39,18.46,18.37,18.37,627329.0,16.9052,16.9696,16.8868,16.8868,627329.0
2018-03-20 12:30:00,18.38,18.54,18.32,18.51,1578340.0,16.896,17.0431,16.8409,17.0155,1578340.0
2018-03-20 13:00:00,18.51,18.58,18.46,18.55,1118215.0,17.0155,17.0799,16.9696,17.0523,1118215.0
2018-03-20 13:30:00,18.54,18.57,18.37,18.41,1470059.0,17.0431,17.0707,16.8868,16.9236,1470059.0
2018-03-20 14:00:00,18.41,18.49,18.39,18.44,1192324.0,16.9236,16.9972,16.9052,16.9512,1192324.0
2018-03-20 14:30:00,18.43,18.48,18.42,18.46,574917.0,16.942,16.988,16.9328,16.9696,574917.0
2018-03-20 15:00:00,18.46,18.47,18.43,18.43,440428.0,16.9696,16.9788,16.942,16.942,440428.0
2018-03-20 15:30:00,18.44,18.49,18.41,18.48,1838134.0,16.9512,16.9972,16.9236,16.988,1838134.0
2018-03-21 09:30:00,18.6,18.82,18.57,18.78,1532919.0,17.0983,17.3005,17.0707,17.2637,1532919.0
2018-03-21 10:00:00,18.78,19.0,18.75,18.94,2027817.0,17.2637,17.466,17.2362,17.4108,2027817.0
2018-03-21 10:30:00,18.94,19.14,18.93,19.05,1387957.0,17.4108,17.5947,17.4016,17.5119,1387957.0
2018-03-21 11:00:00,19.06,19.12,18.97,19.12,712531.0,17.5211,17.5763,17.4384,17.5763,712531.0
2018-03-21 11:30:00,19.12,19.15,19.05,19.06,717751.0,17.5763,17.6039,17.5119,17.5211,717751.0
2018-03-21 12:00:00,19.06,19.11,19.02,19.09,417836.0,17.5211,17.5671,17.4844,17.5487,417836.0
2018-03-21 12:30:00,19.1,19.1,19.04,19.07,420878.0,17.5579,17.5579,17.5028,17.5303,420878.0
2018-03-21 13:00:00,19.07,19.08,18.95,19.0,383732.0,17.5303,17.5395,17.42,17.466,383732.0
2018-03-21 13:30:00,18.99,19.07,18.97,19.05,696324.0,17.4568,17.5303,17.4384,17.5119,696324.0
2018-03-21 14:00:00,19.06,19.24,19.01,19.05,1382206.0,17.5211,17.6866,17.4752,17.5119,1382206.0
2018-03-21 14:30:00,19.05,19.08,18.97,19.08,711579.0,17.5119,17.5395,17.4384,17.5395,711579.0
2018-03-21 15:00:00,19.08,19.22,19.07,19.18,883671.0,17.5395,17.6682,17.5303,17.6315,883671.0
2018-03-21 15:30:00,19.18,19.23,19.16,19.19,2883160.0,17.6315,17.6774,17.6131,17.6406,2883160.0
2018-03-22 09:30:00,18.9,18.92,18.66,18.71,1667883.0,17.3741,17.3924,17.1534,17.1994,1667883.0
2018-03-22 10:00:00,18.71,18.85,18.69,18.77,649001.0,17.1994,17.3281,17.181,17.2546,649001.0
2018-03-22 10:30:00,18.77,18.78,18.43,18.51,1531306.0,17.2546,17.2637,16.942,17.0155,1531306.0
2018-03-22 11:00:00,18.51,18.55,18.32,18.36,863497.0,17.0155,17.0523,16.8409,16.8777,863497.0
2018-03-22 11:30:00,18.36,18.36,18.15,18.27,1739279.0,16.8777,16.8777,16.6846,16.7949,1739279.0
2018-03-22 12:00:00,18.27,18.47,18.23,18.44,1844142.0,16.7949,16.9788,16.7582,16.9512,1844142.0
2018-03-22 12:30:00,18.43,18.48,18.33,18.34,972322.0,16.942,16.988,16.8501,16.8593,972322.0
2018-03-22 13:00:00,18.35,18.42,18.29,18.4,769377.0,16.8685,16.9328,16.8133,16.9144,769377.0
2018-03-22 13:30:00,18.41,18.46,18.31,18.38,719601.0,16.9236,16.9696,16.8317,16.896,719601.0
2018-03-22 14:00:00,18.37,18.38,18.27,18.3,688478.0,16.8868,16.896,16.7949,16.8225,688478.0
2018-03-22 14:30:00,18.29,18.36,18.27,18.28,623653.0,16.8133,16.8777,16.7949,16.8041,623653.0
2018-03-22 15:00:00,18.27,18.31,18.18,18.18,1075761.0,16.7949,16.8317,16.7122,16.7122,1075761.0
2018-03-22 15:30:00,18.19,18.19,18.05,18.06,2873709.0,16.7214,16.7214,16.5927,16.6019,2873709.0
2018-03-23 09:30:00,18.14,18.32,17.9,18.03,1527003.0,16.6754,16.8409,16.4548,16.5743,1527003.0
2018-03-23 10:00:00,18.03,18.22,18.03,18.15,1226611.0,16.5743,16.749,16.5743,16.6846,1226611.0
2018-03-23 10:30:00,18.16,18.19,18.09,18.15,715618.0,16.6938,16.7214,16.6295,16.6846,715618.0
2018-03-23 11:00:00,18.14,18.16,18.0,18.0,641050.0,16.6754,16.6938,16.5467,16.5467,641050.0
2018-03-23 11:30:00,18.0,18.02,17.77,17.78,907730.0,16.5467,16.5651,16.3353,16.3445,907730.0
2018-03-23 12:00:00,17.78,17.89,17.75,17.89,951274.0,16.3445,16.4456,16.3169,16.4456,951274.0
2018-03-23 12:30:00,17.89,17.89,17.74,17.78,849383.0,16.4456,16.4456,16.3077,16.3445,849383.0
2018-03-23 13:00:00,17.77,17.87,17.74,17.85,775852.0,16.3353,16.4272,16.3077,16.4088,775852.0
2018-03-23 13:30:00,17.85,17.89,17.81,17.82,540994.0,16.4088,16.4456,16.3721,16.3813,540994.0
2018-03-23 14:00:00,17.81,17.85,17.71,17.78,749053.0,16.3721,16.4088,16.2801,16.3445,749053.0
2018-03-23 14:30:00,17.77,17.77,17.54,17.55,1276901.0,16.3353,16.3353,16.1239,16.1331,1276901.0
2018-03-23 15:00:00,17.56,17.69,17.51,17.66,1616161.0,16.1422,16.2618,16.0963,16.2342,1616161.0
2018-03-23 15:30:00,17.66,17.66,17.51,17.52,2636225.0,16.2342,16.2342,16.0963,16.1055,2636225.0
2018-03-26 09:30:00,17.73,17.8,17.51,17.73,1511681.0,16.2985,16.3629,16.0963,16.2985,1511681.0
2018-03-26 10:00:00,17.72,17.76,17.55,17.57,859244.0,16.2893,16.3261,16.1331,16.1514,859244.0
2018-03-26 10:30:00,17.58,17.68,17.52,17.53,514347.0,16.1606,16.2526,16.1055,16.1147,514347.0
2018-03-26 11:00:00,17.52,17.59,17.34,17.35,2191274.0,16.1055,16.1698,15.94,15.9492,2191274.0
2018-03-26 11:30:00,17.34,17.55,17.33,17.53,1090361.0,15.94,16.1331,15.9308,16.1147,1090361.0
2018-03-26 12:00:00,17.54,17.56,17.45,17.51,531874.0,16.1239,16.1422,16.0411,16.0963,531874.0
2018-03-26 12:30:00,17.5,17.57,17.48,17.48,550874.0,16.0871,16.1514,16.0687,16.0687,550874.0
2018-03-26 13:00:00,17.48,17.56,17.47,17.55,455082.0,16.0687,16.1422,16.0595,16.1331,455082.0
2018-03-26 13:30:00,17.55,17.59,17.5,17.59,314535.0,16.1331,16.1698,16.0871,16.1698,314535.0
2018-03-26 14:00:00,17.59,17.65,17.58,17.6,464382.0,16.1698,16.225,16.1606,16.179,464382.0
2018-03-26 14:30:00,17.6,17.7,17.6,17.68,523581.0,16.179,16.2709,16.179,16.2526,523581.0
2018-03-26 15:00:00,17.68,17.73,17.65,17.72,593571.0,16.2526,16.2985,16.225,16.2893,593571.0
2018-03-26 15:30:00,17.73,17.78,17.71,17.76,1434170.0,16.2985,16.3445,16.2801,16.3261,1434170.0
2018-03-27 09:30:00,17.87,17.87,17.62,17.73,724450.0,16.4272,16.4272,16.1974,16.2985,724450.0
2018-03-27 10:00:00,17.73,17.78,17.52,17.54,1570304.0,16.2985,16.3445,16.1055,16.1239,1570304.0
2018-03-27 10:30:00,17.55,17.55,17.33,17.39,1818202.0,16.1331,16.1331,15.9308,15.986,1818202.0
2018-03-27 11:00:00,17.39,17.54,17.35,17.53,957412.0,15.986,16.1239,15.9492,16.1147,957412.0
2018-03-27 11:30:00,17.53,17.71,17.52,17.66,909897.0,16.1147,16.2801,16.1055,16.2342,909897.0
2018-03-27 12:00:00,17.66,17.7,17.62,17.66,419373.0,16.2342,16.2709,16.1974,16.2342,419373.0
2018-03-27 12:30:00,17.65,17.68,17.59,17.66,326632.0,16.225,16.2526,16.1698,16.2342,326632.0
2018-03-27 13:00:00,17.67,17.72,17.62,17.63,306342.0,16.2434,16.2893,16.1974,16.2066,306342.0
2018-03-27 13:30:00,17.63,17.64,17.51,17.59,550991.0,16.2066,16.2158,16.0963,16.1698,550991.0
2018-03-27 14:00:00,17.58,17.62,17.52,17.54,447966.0,16.1606,16.1974,16.1055,16.1239,447966.0
2018-03-27 14:30:00,17.54,17.54,17.36,17.37,1177570.0,16.1239,16.1239,15.9584,15.9676,1177570.0
2018-03-27 15:00:00,17.36,17.37,17.18,17.2,1667031.0,15.9584,15.9676,15.7929,15.8113,1667031.0
2018-03-27 15:30:00,17.19,17.28,17.12,17.24,3034786.0,15.8021,15.8849,15.7378,15.8481,3034786.0
2018-03-28 09:30:00,17.22,17.25,16.76,17.0,1991652.0,15.8297,15.8573,15.4068,15.6275,1991652.0
2018-03-28 10:00:00,17.0,17.08,16.82,16.86,1259684.0,15.6275,15.701,15.462,15.4988,1259684.0
2018-03-28 10:30:00,16.86,16.96,16.65,16.71,2420584.0,15.4988,15.5907,15.3057,15.3609,2420584.0
2018-03-28 11:00:00,16.71,16.81,16.55,16.59,1908320.0,15.3609,15.4528,15.2138,15.2506,1908320.0
2018-03-28 11:30:00,16.59,16.72,16.51,16.67,1417614.0,15.2506,15.3701,15.177,15.3241,1417614.0
2018-03-28 12:00:00,16.67,16.81,16.63,16.73,818989.0,15.3241,15.4528,15.2873,15.3793,818989.0
2018-03-28 12:30:00,16.73,16.75,16.61,16.62,520806.0,15.3793,15.3976,15.2689,15.2781,520806.0
2018-03-28 13:00:00,16.62,16.69,16.57,16.64,854087.0,15.2781,15.3425,15.2322,15.2965,854087.0
2018-03-28 13:30:00,16.65,16.74,16.58,16.71,744017.0,15.3057,15.3885,15.2414,15.3609,744017.0
2018-03-28 14:00:00,16.72,16.75,16.64,16.69,653458.0,15.3701,15.3976,15.2965,15.3425,653458.0
2018-03-28 14:30:00,16.69,16.73,16.64,16.64,757526.0,15.3425,15.3793,15.2965,15.2965,757526.0
2018-03-28 15:00:00,16.64,16.7,16.55,16.69,1290154.0,15.2965,15.3517,15.2138,15.3425,1290154.0
2018-03-28 15:30:00,16.69,16.79,16.66,16.76,2647450.0,15.3425,15.4344,15.3149,15.4068,2647450.0
2018-03-29 09:30:00,16.88,17.25,16.88,17.1,1813301.0,15.5171,15.8573,15.5171,15.7194,1813301.0
2018-03-29 10:00:00,17.1,17.31,17.03,17.24,1279980.0,15.7194,15.9124,15.655,15.8481,1279980.0
2018-03-29 10:30:00,17.24,17.31,17.16,17.27,802674.0,15.8481,15.9124,15.7745,15.8757,802674.0
2018-03-29 11:00:00,17.27,17.37,17.24,17.26,657813.0,15.8757,15.9676,15.8481,15.8665,657813.0
2018-03-29 11:30:00,17.27,17.27,17.18,17.25,404426.0,15.8757,15.8757,15.7929,15.8573,404426.0
2018-03-29 12:00:00,17.25,17.34,17.22,17.33,407429.0,15.8573,15.94,15.8297,15.9308,407429.0
2018-03-29 12:30:00,17.33,17.34,17.27,17.34,369631.0,15.9308,15.94,15.8757,15.94,369631.0
2018-03-29 13:00:00,17.34,17.35,17.28,17.34,388709.0,15.94,15.9492,15.8849,15.94,388709.0
2018-03-29 13:30:00,17.34,17.43,17.33,17.38,543202.0,15.94,16.0227,15.9308,15.9768,543202.0
2018-03-29 14:00:00,17.38,17.46,17.36,17.42,662870.0,15.9768,16.0503,15.9584,16.0135,662870.0
2018-03-29 14:30:00,17.42,17.53,17.41,17.5,913949.0,16.0135,16.1147,16.0044,16.0871,913949.0
2018-03-29 15:00:00,17.49,17.6,17.47,17.53,1345385.0,16.0779,16.179,16.0595,16.1147,1345385.0
2018-03-29 15:30:00,17.53,17.6,17.52,17.56,3344193.0,16.1147,16.179,16.1055,16.1422,3344193.0
2018-04-02 09:30:00,17.57,17.76,17.52,17.59,1323353.0,16.1514,16.3261,16.1055,16.1698,1323353.0
2018-04-02 10:00:00,17.58,17.59,17.42,17.43,791966.0,16.1606,16.1698,16.0135,16.0227,791966.0
2018-04-02 10:30:00,17.44,17.47,17.34,17.35,855933.0,16.0319,16.0595,15.94,15.9492,855933.0
2018-04-02 11:00:00,17.35,17.38,17.28,17.32,624873.0,15.9492,15.9768,15.8849,15.9216,624873.0
2018-04-02 11:30:00,17.32,17.33,17.13,17.2,999147.0,15.9216,15.9308,15.747,15.8113,999147.0
2018-04-02 12:00:00,17.2,17.23,17.05,17.18,1018365.0,15.8113,15.8389,15.6734,15.7929,1018365.0
2018-04-02 12:30:00,17.18,17.33,17.18,17.31,548981.0,15.7929,15.9308,15.7929,15.9124,548981.0
2018-04-02 13:00:00,17.31,17.37,17.15,17.17,577277.0,15.9124,15.9676,15.7653,15.7837,577277.0
2018-04-02 13:30:00,17.17,17.25,17.11,17.11,553307.0,15.7837,15.8573,15.7286,15.7286,553307.0
2018-04-02 14:00:00,17.11,17.12,16.99,17.04,961108.0,15.7286,15.7378,15.6183,15.6642,961108.0
2018-04-02 14:30:00,17.03,17.11,17.01,17.11,707125.0,15.655,15.7286,15.6367,15.7286,707125.0
2018-04-02 15:00:00,17.11,17.18,17.07,17.1,724867.0,15.7286,15.7929,15.6918,15.7194,724867.0
2018-04-02 15:30:00,17.1,17.17,17.03,17.14,2860112.0,15.7194,15.7837,15.655,15.7562,2860112.0
2018-04-03 09:30:00,17.16,17.43,17.11,17.29,1177946.0,15.7745,16.0227,15.7286,15.894,1177946.0
2018-04-03 10:00:00,17.29,17.29,17.04,17.13,721226.0,15.894,15.894,15.6642,15.747,721226.0
2018-04-03 10:30:00,17.13,17.34,17.12,17.31,1036860.0,15.747,15.94,15.7378,15.9124,1036860.0
2018-04-03 11:00:00,17.3,17.46,17.3,17.33,1123980.0,15.9032,16.0503,15.9032,15.9308,1123980.0
2018-04-03 11:30:00,17.34,17.4,17.21,17.23,610792.0,15.94,15.9952,15.8205,15.8389,610792.0
2018-04-03 12:00:00,17.23,17.32,17.23,17.28,449820.0,15.8389,15.9216,15.8389,15.8849,449820.0
2018-04-03 12:30:00,17.29,17.37,17.28,17.35,531083.0,15.894,15.9676,15.8849,15.9492,531083.0
2018-04-03 13:00:00,17.35,17.43,17.32,17.39,415314.0,15.9492,16.0227,15.9216,15.986,415314.0
2018-04-03 13:30:00,17.39,17.4,17.26,17.3,395376.0,15.986,15.9952,15.8665,15.9032,395376.0
2018-04-03 14:00:00,17.3,17.31,17.2,17.23,472868.0,15.9032,15.9124,15.8113,15.8389,472868.0
2018-04-03 14:30:00,17.22,17.31,17.17,17.27,542406.0,15.8297,15.9124,15.7837,15.8757,542406.0
2018-04-03 15:00:00,17.28,17.4,17.26,17.38,1009339.0,15.8849,15.9952,15.8665,15.9768,1009339.0
2018-04-03 15:30:00,17.38,17.4,17.31,17.38,2082091.0,15.9768,15.9952,15.9124,15.9768,2082091.0
2018-04-04 09:30:00,16.9,16.97,16.62,16.79,2064283.0,15.5355,15.5999,15.2781,15.4344,2064283.0
2018-04-04 10:00:00,16.79,16.97,16.74,16.88,2032413.0,15.4344,15.5999,15.3885,15.5171,2032413.0
2018-04-04 10:30:00,16.88,17.05,16.87,17.05,1001125.0,15.5171,15.6734,15.508,15.6734,1001125.0
2018-04-04 11:00:00,17.04,17.11,16.95,17.07,933986.0,15.6642,15.7286,15.5815,15.6918,933986.0
2018-04-04 11:30:00,17.07,17.12,17.0,17.02,637335.0,15.6918,15.7378,15.6275,15.6458,637335.0
2018-04-04 12:00:00,17.02,17.14,17.0,17.12,514692.0,15.6458,15.7562,15.6275,15.7378,514692.0
2018-04-04 12:30:00,17.12,17.13,17.07,17.08,476431.0,15.7378,15.747,15.6918,15.701,476431.0
2018-04-04 13:00:00,17.09,17.09,16.94,16.98,638886.0,15.7102,15.7102,15.5723,15.6091,638886.0
2018-04-04 13:30:00,16.98,17.02,16.95,16.98,451773.0,15.6091,15.6458,15.5815,15.6091,451773.0
2018-04-04 14:00:00,16.98,17.16,16.96,17.16,555045.0,15.6091,15.7745,15.5907,15.7745,555045.0
2018-04-04 14:30:00,17.16,17.17,17.1,17.17,538750.0,15.7745,15.7837,15.7194,15.7837,538750.0
2018-04-04 15:00:00,17.16,17.27,17.14,17.26,541417.0,15.7745,15.8757,15.7562,15.8665,541417.0
2018-04-04 15:30:00,17.26,17.36,17.25,17.34,1527213.0,15.8665,15.9584,15.8573,15.94,1527213.0
2018-04-05 09:30:00,17.47,18.01,17.45,17.96,2225737.0,16.0595,16.5559,16.0411,16.51,2225737.0
2018-04-05 10:00:00,17.96,18.03,17.87,17.99,1856276.0,16.51,16.5743,16.4272,16.5375,1856276.0
2018-04-05 10:30:00,18.0,18.02,17.89,17.9,674400.0,16.5467,16.5651,16.4456,16.4548,674400.0
2018-04-05 11:00:00,17.91,17.96,17.85,17.85,866489.0,16.464,16.51,16.4088,16.4088,866489.0
2018-04-05 11:30:00,17.85,17.98,17.79,17.98,1184225.0,16.4088,16.5283,16.3537,16.5283,1184225.0
2018-04-05 12:00:00,17.98,17.98,17.85,17.91,819517.0,16.5283,16.5283,16.4088,16.464,819517.0
2018-04-05 12:30:00,17.91,17.97,17.88,17.94,504815.0,16.464,16.5191,16.4364,16.4916,504815.0
2018-04-05 13:00:00,17.95,17.98,17.87,17.91,655726.0,16.5008,16.5283,16.4272,16.464,655726.0
2018-04-05 13:30:00,17.91,17.97,17.88,17.91,562159.0,16.464,16.5191,16.4364,16.464,562159.0
2018-04-05 14:00:00,17.92,18.01,17.9,17.97,710403.0,16.4732,16.5559,16.4548,16.5191,710403.0
2018-04-05 14:30:00,17.96,18.03,17.95,18.02,488729.0,16.51,16.5743,16.5008,16.5651,488729.0
2018-04-05 15:00:00,18.02,18.07,18.0,18.05,821224.0,16.5651,16.6111,16.5467,16.5927,821224.0
2018-04-05 15:30:00,18.05,18.11,17.99,18.1,2791392.0,16.5927,16.6478,16.5375,16.6386,2791392.0
2018-04-06 09:30:00,17.81,17.97,17.74,17.89,1187266.0,16.3721,16.5191,16.3077,16.4456,1187266.0
2018-04-06 10:00:00,17.89,17.91,17.72,17.76,959801.0,16.4456,16.464,16.2893,16.3261,959801.0
2018-04-06 10:30:00,17.76,17.81,17.66,17.67,902577.0,16.3261,16.3721,16.2342,16.2434,902577.0
2018-04-06 11:00:00,17.67,17.68,17.55,17.61,683916.0,16.2434,16.2526,16.1331,16.1882,683916.0
2018-04-06 11:30:00,17.62,17.74,17.6,17.73,430038.0,16.1974,16.3077,16.179,16.2985,430038.0
2018-04-06 12:00:00,17.73,17.79,17.63,17.64,1144594.0,16.2985,16.3537,16.2066,16.2158,1144594.0
2018-04-06 12:30:00,17.64,17.67,17.6,17.65,1022165.0,16.2158,16.2434,16.179,16.225,1022165.0
2018-04-06 13:00:00,17.65,17.65,17.59,17.64,503348.0,16.225,16.225,16.1698,16.2158,503348.0
2018-04-06 13:30:00,17.63,17.66,17.42,17.43,938934.0,16.2066,16.2342,16.0135,16.0227,938934.0
2018-04-06 14:00:00,17.42,17.45,17.37,17.38,885616.0,16.0135,16.0411,15.9676,15.9768,885616.0
2018-04-06 14:30:00,17.38,17.39,17.21,17.27,1411463.0,15.9768,15.986,15.8205,15.8757,1411463.0
2018-04-06 15:00:00,17.27,17.32,17.23,17.24,1722854.0,15.8757,15.9216,15.8389,15.8481,1722854.0
2018-04-06 15:30:00,17.25,17.37,17.23,17.32,2860372.0,15.8573,15.9676,15.8389,15.9216,2860372.0
2018-04-09 09:30:00,17.45,17.46,17.07,17.18,1769281.0,16.0411,16.0503,15.6918,15.7929,1769281.0
2018-04-09 10:00:00,17.19,17.35,17.18,17.31,887760.0,15.8021,15.9492,15.7929,15.9124,887760.0
2018-04-09 10:30:00,17.31,17.37,17.24,17.28,956722.0,15.9124,15.9676,15.8481,15.8849,956722.0
2018-04-09 11:00:00,17.28,17.6,17.24,17.57,1443606.0,15.8849,16.179,15.8481,16.1514,1443606.0
2018-04-09 11:30:00,17.57,17.63,17.42,17.48,750386.0,16.1514,16.2066,16.0135,16.0687,750386.0
2018-04-09 12:00:00,17.48,17.5,17.43,17.46,347724.0,16.0687,16.0871,16.0227,16.0503,347724.0
2018-04-09 12:30:00,17.46,17.58,17.44,17.52,1578210.0,16.0503,16.1606,16.0319,16.1055,1578210.0
2018-04-09 13:00:00,17.52,17.6,17.52,17.59,566135.0,16.1055,16.179,16.1055,16.1698,566135.0
2018-04-09 13:30:00,17.59,17.66,17.58,17.61,436110.0,16.1698,16.2342,16.1606,16.1882,436110.0
2018-04-09 14:00:00,17.61,17.64,17.55,17.58,356679.0,16.1882,16.2158,16.1331,16.1606,356679.0
2018-04-09 14:30:00,17.57,17.65,17.55,17.64,529430.0,16.1514,16.225,16.1331,16.2158,529430.0
2018-04-09 15:00:00,17.64,17.65,17.51,17.54,550968.0,16.2158,16.225,16.0963,16.1239,550968.0
2018-04-09 15:30:00,17.54,17.55,17.42,17.43,1735125.0,16.1239,16.1331,16.0135,16.0227,1735125.0
2018-04-10 09:30:00,17.92,17.98,17.7,17.86,1332989.0,16.4732,16.5283,16.2709,16.418,1332989.0
2018-04-10 10:00:00,17.86,17.91,17.78,17.81,1368139.0,16.418,16.464,16.3445,16.3721,1368139.0
2018-04-10 10:30:00,17.81,18.0,17.81,17.99,1034333.0,16.3721,16.5467,16.3721,16.5375,1034333.0
2018-04-10 11:00:00,17.98,18.14,17.98,18.05,1144077.0,16.5283,16.6754,16.5283,16.5927,1144077.0
2018-04-10 11:30:00,18.04,18.12,17.98,18.08,767754.0,16.5835,16.657,16.5283,16.6203,767754.0
2018-04-10 12:00:00,18.08,18.14,18.0,18.07,837278.0,16.6203,16.6754,16.5467,16.6111,837278.0
2018-04-10 12:30:00,18.06,18.12,18.01,18.09,548725.0,16.6019,16.657,16.5559,16.6295,548725.0
2018-04-10 13:00:00,18.09,18.17,18.06,18.16,540092.0,16.6295,16.703,16.6019,16.6938,540092.0
2018-04-10 13:30:00,18.16,18.24,18.16,18.21,706404.0,16.6938,16.7673,16.6938,16.7398,706404.0
2018-04-10 14:00:00,18.21,18.28,18.19,18.27,657647.0,16.7398,16.8041,16.7214,16.7949,657647.0
2018-04-10 14:30:00,18.27,18.33,18.24,18.32,1193677.0,16.7949,16.8501,16.7673,16.8409,1193677.0
2018-04-10 15:00:00,18.32,18.34,18.19,18.21,767154.0,16.8409,16.8593,16.7214,16.7398,767154.0
2018-04-10 15:30:00,18.21,18.26,18.18,18.19,2135424.0,16.7398,16.7857,16.7122,16.7214,2135424.0
2018-04-11 09:30:00,18.06,18.17,18.01,18.11,1210593.0,16.6019,16.703,16.5559,16.6478,1210593.0
2018-04-11 10:00:00,18.11,18.13,17.96,18.03,741999.0,16.6478,16.6662,16.51,16.5743,741999.0
2018-04-11 10:30:00,18.03,18.09,17.99,18.03,549725.0,16.5743,16.6295,16.5375,16.5743,549725.0
2018-04-11 11:00:00,18.03,18.04,17.9,17.96,928425.0,16.5743,16.5835,16.4548,16.51,928425.0
2018-04-11 11:30:00,17.96,18.07,17.94,18.0,1086008.0,16.51,16.6111,16.4916,16.5467,1086008.0
2018-04-11 12:00:00,18.0,18.09,17.98,17.99,579230.0,16.5467,16.6295,16.5283,16.5375,579230.0
2018-04-11 12:30:00,17.99,18.03,17.97,18.01,787076.0,16.5375,16.5743,16.5191,16.5559,787076.0
2018-04-11 13:00:00,18.02,18.08,18.0,18.05,410492.0,16.5651,16.6203,16.5467,16.5927,410492.0
2018-04-11 13:30:00,18.04,18.06,18.0,18.03,343604.0,16.5835,16.6019,16.5467,16.5743,343604.0
2018-04-11 14:00:00,18.04,18.06,17.96,18.04,680910.0,16.5835,16.6019,16.51,16.5835,680910.0
2018-04-11 14:30:00,18.04,18.1,18.01,18.05,361439.0,16.5835,16.6386,16.5559,16.5927,361439.0
2018-04-11 15:00:00,18.04,18.07,17.97,18.02,543633.0,16.5835,16.6111,16.5191,16.5651,543633.0
2018-04-11 15:30:00,18.02,18.07,17.96,17.97,1323293.0,16.5651,16.6111,16.51,16.5191,1323293.0
2018-04-12 09:30:00,17.84,17.85,17.48,17.58,2379357.0,16.4456,16.4548,16.1137,16.2059,2379357.0
2018-04-12 10:00:00,17.58,17.81,17.55,17.81,1241474.0,16.2059,16.4179,16.1782,16.4179,1241474.0
2018-04-12 10:30:00,17.81,17.83,17.7,17.71,1037071.0,16.4179,16.4363,16.3165,16.3257,1037071.0
2018-04-12 11:00:00,17.71,17.82,17.71,17.79,435025.0,16.3257,16.4271,16.3257,16.3995,435025.0
2018-04-12 11:30:00,17.79,17.86,17.79,17.82,305124.0,16.3995,16.464,16.3995,16.4271,305124.0
2018-04-12 12:00:00,17.82,17.84,17.78,17.82,332534.0,16.4271,16.4456,16.3902,16.4271,332534.0
2018-04-12 12:30:00,17.82,17.94,17.81,17.93,594685.0,16.4271,16.5377,16.4179,16.5285,594685.0
2018-04-12 13:00:00,17.92,17.93,17.73,17.74,669459.0,16.5193,16.5285,16.3441,16.3534,669459.0
2018-04-12 13:30:00,17.74,17.85,17.73,17.8,394475.0,16.3534,16.4548,16.3441,16.4087,394475.0
2018-04-12 14:00:00,17.8,17.9,17.8,17.89,450525.0,16.4087,16.5009,16.4087,16.4916,450525.0
2018-04-12 14:30:00,17.89,17.92,17.87,17.89,420124.0,16.4916,16.5193,16.4732,16.4916,420124.0
2018-04-12 15:00:00,17.9,17.97,17.89,17.91,695492.0,16.5009,16.5654,16.4916,16.5101,695492.0
2018-04-12 15:30:00,17.92,17.93,17.83,17.85,1780358.0,16.5193,16.5285,16.4363,16.4548,1780358.0
2018-04-13 09:30:00,18.0,18.08,17.76,17.79,1108760.0,16.593,16.6668,16.3718,16.3995,1108760.0
2018-04-13 10:00:00,17.78,17.85,17.68,17.75,983214.0,16.3902,16.4548,16.2981,16.3626,983214.0
2018-04-13 10:30:00,17.76,17.89,17.74,17.82,563269.0,16.3718,16.4916,16.3534,16.4271,563269.0
2018-04-13 11:00:00,17.82,17.93,17.76,17.91,618389.0,16.4271,16.5285,16.3718,16.5101,618389.0
2018-04-13 11:30:00,17.9,17.95,17.87,17.94,367166.0,16.5009,16.547,16.4732,16.5377,367166.0
2018-04-13 12:00:00,17.95,17.97,17.91,17.96,569491.0,16.547,16.5654,16.5101,16.5562,569491.0
2018-04-13 12:30:00,17.96,17.96,17.85,17.88,255534.0,16.5562,16.5562,16.4548,16.4824,255534.0
2018-04-13 13:00:00,17.89,17.92,17.85,17.92,228511.0,16.4916,16.5193,16.4548,16.5193,228511.0
2018-04-13 13:30:00,17.92,17.94,17.89,17.91,255715.0,16.5193,16.5377,16.4916,16.5101,255715.0
2018-04-13 14:00:00,17.91,17.92,17.88,17.9,241791.0,16.5101,16.5193,16.4824,16.5009,241791.0
2018-04-13 14:30:00,17.89,17.91,17.82,17.84,314151.0,16.4916,16.5101,16.4271,16.4456,314151.0
2018-04-13 15:00:00,17.83,17.85,17.76,17.81,802199.0,16.4363,16.4548,16.3718,16.4179,802199.0
2018-04-13 15:30:00,17.81,17.88,17.8,17.87,1443904.0,16.4179,16.4824,16.4087,16.4732,1443904.0
2018-04-16 09:30:00,18.09,18.13,17.83,18.04,1924776.0,16.676,16.7129,16.4363,16.6299,1924776.0
2018-04-16 10:00:00,18.04,18.19,18.04,18.16,991492.0,16.6299,16.7682,16.6299,16.7405,991492.0
2018-04-16 10:30:00,18.16,18.21,18.07,18.08,972144.0,16.7405,16.7866,16.6576,16.6668,972144.0
2018-04-16 11:00:00,18.09,18.14,17.97,18.03,745055.0,16.676,16.7221,16.5654,16.6207,745055.0
2018-04-16 11:30:00,18.03,18.09,18.0,18.08,380393.0,16.6207,16.676,16.593,16.6668,380393.0
2018-04-16 12:00:00,18.08,18.11,18.05,18.08,453392.0,16.6668,16.6944,16.6391,16.6668,453392.0
2018-04-16 12:30:00,18.09,18.18,18.07,18.17,459015.0,16.676,16.759,16.6576,16.7498,459015.0
2018-04-16 13:00:00,18.18,18.2,18.1,18.1,549672.0,16.759,16.7774,16.6852,16.6852,549672.0
2018-04-16 13:30:00,18.1,18.16,18.07,18.15,802401.0,16.6852,16.7405,16.6576,16.7313,802401.0
2018-04-16 14:00:00,18.14,18.18,18.11,18.12,410204.0,16.7221,16.759,16.6944,16.7037,410204.0
2018-04-16 14:30:00,18.12,18.13,18.09,18.1,366998.0,16.7037,16.7129,16.676,16.6852,366998.0
2018-04-16 15:00:00,18.1,18.16,18.09,18.14,667710.0,16.6852,16.7405,16.676,16.7221,667710.0
2018-04-16 15:30:00,18.14,18.22,18.14,18.15,1668971.0,16.7221,16.7958,16.7221,16.7313,1668971.0
2018-04-17 09:30:00,18.19,18.26,18.0,18.24,1064223.0,16.7682,16.8327,16.593,16.8143,1064223.0
2018-04-17 10:00:00,18.25,18.33,18.12,18.19,1478105.0,16.8235,16.8973,16.7037,16.7682,1478105.0
2018-04-17 10:30:00,18.19,18.23,18.08,18.2,859385.0,16.7682,16.8051,16.6668,16.7774,859385.0
2018-04-17 11:00:00,18.2,18.26,18.17,18.22,637255.0,16.7774,16.8327,16.7498,16.7958,637255.0
2018-04-17 11:30:00,18.22,18.32,18.16,18.28,856271.0,16.7958,16.888,16.7405,16.8512,856271.0
2018-04-17 12:00:00,18.28,18.36,18.27,18.34,444077.0,16.8512,16.9249,16.8419,16.9065,444077.0
2018-04-17 12:30:00,18.34,18.36,18.3,18.31,348747.0,16.9065,16.9249,16.8696,16.8788,348747.0
2018-04-17 13:00:00,18.31,18.34,18.27,18.31,411386.0,16.8788,16.9065,16.8419,16.8788,411386.0
2018-04-17 13:30:00,18.31,18.35,18.29,18.35,349170.0,16.8788,16.9157,16.8604,16.9157,349170.0
2018-04-17 14:00:00,18.35,18.39,18.32,18.34,458390.0,16.9157,16.9526,16.888,16.9065,458390.0
2018-04-17 14:30:00,18.35,18.41,18.34,18.36,485758.0,16.9157,16.971,16.9065,16.9249,485758.0
2018-04-17 15:00:00,18.36,18.37,18.32,18.34,504869.0,16.9249,16.9341,16.888,16.9065,504869.0
2018-04-17 15:30:00,18.34,18.37,18.3,18.32,1127562.0,16.9065,16.9341,16.8696,16.888,1127562.0
2018-04-18 09:30:00,18.82,19.31,18.81,19.2,3576670.0,17.349,17.8007,17.3397,17.6992,3576670.0
2018-04-18 10:00:00,19.19,19.24,18.94,19.06,3421529.0,17.69,17.7361,17.4596,17.5702,3421529.0
2018-04-18 10:30:00,19.06,19.23,19.06,19.18,1056472.0,17.5702,17.7269,17.5702,17.6808,1056472.0
2018-04-18 11:00:00,19.18,19.33,19.14,19.27,1258375.0,17.6808,17.8191,17.6439,17.7638,1258375.0
2018-04-18 11:30:00,19.27,19.36,19.18,19.3,1214915.0,17.7638,17.8467,17.6808,17.7914,1214915.0
2018-04-18 12:00:00,19.31,19.36,19.2,19.21,700405.0,17.8007,17.8467,17.6992,17.7085,700405.0
2018-04-18 12:30:00,19.22,19.28,19.18,19.28,583817.0,17.7177,17.773,17.6808,17.773,583817.0
2018-04-18 13:00:00,19.28,19.3,19.23,19.26,706435.0,17.773,17.7914,17.7269,17.7546,706435.0
2018-04-18 13:30:00,19.26,19.28,19.2,19.21,594592.0,17.7546,17.773,17.6992,17.7085,594592.0
2018-04-18 14:00:00,19.21,19.29,19.17,19.28,701028.0,17.7085,17.7822,17.6716,17.773,701028.0
2018-04-18 14:30:00,19.28,19.32,19.25,19.29,817133.0,17.773,17.8099,17.7453,17.7822,817133.0
2018-04-18 15:00:00,19.3,19.34,19.14,19.14,1173612.0,17.7914,17.8283,17.6439,17.6439,1173612.0
2018-04-18 15:30:00,19.14,19.21,19.12,19.17,2249351.0,17.6439,17.7085,17.6255,17.6716,2249351.0
2018-04-19 09:30:00,19.18,19.29,18.98,19.29,2391156.0,17.6808,17.7822,17.4964,17.7822,2391156.0
2018-04-19 10:00:00,19.29,19.54,19.24,19.53,3522539.0,17.7822,18.0127,17.7361,18.0035,3522539.0
2018-04-19 10:30:00,19.53,19.7,19.41,19.5,2316897.0,18.0035,18.1602,17.8928,17.9758,2316897.0
2018-04-19 11:00:00,19.5,19.58,19.37,19.57,1292660.0,17.9758,18.0495,17.856,18.0403,1292660.0
2018-04-19 11:30:00,19.57,19.62,19.52,19.54,1429034.0,18.0403,18.0864,17.9942,18.0127,1429034.0
2018-04-19 12:00:00,19.53,19.54,19.36,19.39,884737.0,18.0035,18.0127,17.8467,17.8744,884737.0
2018-04-19 12:30:00,19.4,19.48,19.39,19.42,719920.0,17.8836,17.9574,17.8744,17.9021,719920.0
2018-04-19 13:00:00,19.42,19.48,19.41,19.46,551456.0,17.9021,17.9574,17.8928,17.9389,551456.0
2018-04-19 13:30:00,19.46,19.52,19.41,19.47,1225190.0,17.9389,17.9942,17.8928,17.9481,1225190.0
2018-04-19 14:00:00,19.47,19.51,19.44,19.48,810433.0,17.9481,17.985,17.9205,17.9574,810433.0
2018-04-19 14:30:00,19.48,19.53,19.45,19.5,847046.0,17.9574,18.0035,17.9297,17.9758,847046.0
2018-04-19 15:00:00,19.51,19.63,19.5,19.56,1095698.0,17.985,18.0956,17.9758,18.0311,1095698.0
2018-04-19 15:30:00,19.55,19.66,19.51,19.58,3411991.0,18.0219,18.1233,17.985,18.0495,3411991.0
2018-04-20 09:30:00,19.59,19.68,19.32,19.56,1814991.0,18.0588,18.1417,17.8099,18.0311,1814991.0
2018-04-20 10:00:00,19.56,19.58,19.26,19.32,1479159.0,18.0311,18.0495,17.7546,17.8099,1479159.0
2018-04-20 10:30:00,19.32,19.39,19.18,19.21,919688.0,17.8099,17.8744,17.6808,17.7085,919688.0
2018-04-20 11:00:00,19.2,19.27,19.16,19.2,619170.0,17.6992,17.7638,17.6624,17.6992,619170.0
2018-04-20 11:30:00,19.2,19.35,19.19,19.33,422271.0,17.6992,17.8375,17.69,17.8191,422271.0
2018-04-20 12:00:00,19.33,19.37,19.27,19.3,428487.0,17.8191,17.856,17.7638,17.7914,428487.0
2018-04-20 12:30:00,19.3,19.33,19.26,19.28,345786.0,17.7914,17.8191,17.7546,17.773,345786.0
2018-04-20 13:00:00,19.28,19.38,19.26,19.36,342332.0,17.773,17.8652,17.7546,17.8467,342332.0
2018-04-20 13:30:00,19.36,19.52,19.36,19.5,738096.0,17.8467,17.9942,17.8467,17.9758,738096.0
2018-04-20 14:00:00,19.5,19.5,19.4,19.41,699822.0,17.9758,17.9758,17.8836,17.8928,699822.0
2018-04-20 14:30:00,19.41,19.43,19.36,19.42,513078.0,17.8928,17.9113,17.8467,17.9021,513078.0
2018-04-20 15:00:00,19.42,19.42,19.29,19.35,1351483.0,17.9021,17.9021,17.7822,17.8375,1351483.0
2018-04-20 15:30:00,19.34,19.37,19.29,19.37,1519806.0,17.8283,17.856,17.7822,17.856,1519806.0
2018-04-23 09:30:00,18.96,19.17,18.76,18.96,2088113.0,17.478,17.6716,17.2936,17.478,2088113.0
2018-04-23 10:00:00,18.96,19.08,18.91,19.02,997195.0,17.478,17.5886,17.4319,17.5333,997195.0
2018-04-23 10:30:00,19.02,19.09,18.96,19.06,696639.0,17.5333,17.5978,17.478,17.5702,696639.0
2018-04-23 11:00:00,19.05,19.25,19.04,19.23,810709.0,17.561,17.7453,17.5518,17.7269,810709.0
2018-04-23 11:30:00,19.23,19.28,19.07,19.08,758951.0,17.7269,17.773,17.5794,17.5886,758951.0
2018-04-23 12:00:00,19.08,19.15,19.01,19.03,584887.0,17.5886,17.6532,17.5241,17.5425,584887.0
2018-04-23 12:30:00,19.03,19.06,18.92,18.95,479521.0,17.5425,17.5702,17.4411,17.4688,479521.0
2018-04-23 13:00:00,18.95,18.98,18.93,18.94,489045.0,17.4688,17.4964,17.4504,17.4596,489045.0
2018-04-23 13:30:00,18.94,18.96,18.8,18.86,841457.0,17.4596,17.478,17.3305,17.3858,841457.0
2018-04-23 14:00:00,18.86,18.87,18.71,18.74,914937.0,17.3858,17.395,17.2475,17.2752,914937.0
2018-04-23 14:30:00,18.73,18.79,18.71,18.74,775119.0,17.266,17.3213,17.2475,17.2752,775119.0
2018-04-23 15:00:00,18.74,18.78,18.72,18.78,973007.0,17.2752,17.3121,17.2568,17.3121,973007.0
2018-04-23 15:30:00,18.78,18.82,18.75,18.8,3011269.0,17.3121,17.349,17.2844,17.3305,3011269.0
2018-04-24 09:30:00,18.4,18.4,17.75,17.91,5379318.0,16.9618,16.9618,16.3626,16.5101,5379318.0
2018-04-24 10:00:00,17.9,18.02,17.67,17.7,3797700.0,16.5009,16.6115,16.2888,16.3165,3797700.0
2018-04-24 10:30:00,17.71,17.75,16.93,16.99,5825880.0,16.3257,16.3626,15.6067,15.662,5825880.0
2018-04-24 11:00:00,16.99,17.16,16.86,16.96,6866545.0,15.662,15.8187,15.5422,15.6343,6866545.0
2018-04-24 11:30:00,16.96,16.97,16.38,16.39,6505969.0,15.6343,15.6436,15.0997,15.1089,6505969.0
2018-04-24 12:00:00,16.4,16.49,16.06,16.15,6584228.0,15.1181,15.2011,14.8047,14.8876,6584228.0
2018-04-24 12:30:00,16.14,16.22,15.9,15.95,4744081.0,14.8784,14.9522,14.6572,14.7033,4744081.0
2018-04-24 13:00:00,15.96,16.13,15.82,15.92,4568910.0,14.7125,14.8692,14.5834,14.6756,4568910.0
2018-04-24 13:30:00,15.91,15.96,15.67,15.79,3623771.0,14.6664,14.7125,14.4452,14.5558,3623771.0
2018-04-24 14:00:00,15.79,15.86,15.66,15.75,5575708.0,14.5558,14.6203,14.4359,14.5189,5575708.0
2018-04-24 14:30:00,15.75,15.91,15.6,15.89,4711350.0,14.5189,14.6664,14.3806,14.648,4711350.0
2018-04-24 15:00:00,15.89,16.1,15.83,16.0,5868949.0,14.648,14.8416,14.5927,14.7494,5868949.0
2018-04-24 15:30:00,16.0,16.15,15.97,16.07,10508248.0,14.7494,14.8876,14.7217,14.8139,10508248.0
2018-04-25 09:30:00,15.93,16.06,15.65,15.7,4473418.0,14.6848,14.8047,14.4267,14.4728,4473418.0
2018-04-25 10:00:00,15.7,15.72,15.5,15.6,4490580.0,14.4728,14.4913,14.2885,14.3806,4490580.0
2018-04-25 10:30:00,15.59,15.92,15.57,15.79,3274824.0,14.3714,14.6756,14.353,14.5558,3274824.0
2018-04-25 11:00:00,15.79,15.93,15.71,15.91,2061914.0,14.5558,14.6848,14.482,14.6664,2061914.0
2018-04-25 11:30:00,15.92,16.0,15.85,15.89,2585393.0,14.6756,14.7494,14.6111,14.648,2585393.0
2018-04-25 12:00:00,15.89,15.92,15.82,15.87,1547438.0,14.648,14.6756,14.5834,14.6295,1547438.0
2018-04-25 12:30:00,15.86,15.89,15.77,15.8,1327655.0,14.6203,14.648,14.5374,14.565,1327655.0
2018-04-25 13:00:00,15.79,15.81,15.65,15.69,2058740.0,14.5558,14.5742,14.4267,14.4636,2058740.0
2018-04-25 13:30:00,15.7,15.77,15.69,15.75,2015436.0,14.4728,14.5374,14.4636,14.5189,2015436.0
2018-04-25 14:00:00,15.75,15.82,15.68,15.69,1800247.0,14.5189,14.5834,14.4544,14.4636,1800247.0
2018-04-25 14:30:00,15.68,15.69,15.52,15.54,2271344.0,14.4544,14.4636,14.3069,14.3253,2271344.0
2018-04-25 15:00:00,15.54,15.57,15.42,15.45,3235204.0,14.3253,14.353,14.2147,14.2424,3235204.0
2018-04-25 15:30:00,15.45,15.48,15.32,15.37,6407625.0,14.2424,14.27,14.1225,14.1686,6407625.0
2018-04-26 09:30:00,15.5,15.58,15.18,15.37,3753967.0,14.2885,14.3622,13.9935,14.1686,3753967.0
2018-04-26 10:00:00,15.37,15.46,15.27,15.34,2810138.0,14.1686,14.2516,14.0764,14.141,2810138.0
2018-04-26 10:30:00,15.34,15.43,15.32,15.33,1591029.0,14.141,14.2239,14.1225,14.1317,1591029.0
2018-04-26 11:00:00,15.34,15.34,15.18,15.31,1977624.0,14.141,14.141,13.9935,14.1133,1977624.0
2018-04-26 11:30:00,15.3,15.33,15.15,15.19,1618242.0,14.1041,14.1317,13.9658,14.0027,1618242.0
2018-04-26 12:00:00,15.19,15.21,15.12,15.18,1490342.0,14.0027,14.0211,13.9382,13.9935,1490342.0
2018-04-26 12:30:00,15.18,15.37,15.17,15.27,1822548.0,13.9935,14.1686,13.9843,14.0764,1822548.0
2018-04-26 13:00:00,15.28,15.34,15.26,15.29,1558933.0,14.0857,14.141,14.0672,14.0949,1558933.0
2018-04-26 13:30:00,15.29,15.44,15.27,15.44,1525077.0,14.0949,14.2331,14.0764,14.2331,1525077.0
2018-04-26 14:00:00,15.44,15.58,15.42,15.56,2323355.0,14.2331,14.3622,14.2147,14.3438,2323355.0
2018-04-26 14:30:00,15.56,15.69,15.55,15.68,2245599.0,14.3438,14.4636,14.3345,14.4544,2245599.0
2018-04-26 15:00:00,15.68,15.71,15.63,15.66,2339117.0,14.4544,14.482,14.4083,14.4359,2339117.0
2018-04-26 15:30:00,15.66,15.71,15.62,15.63,3939791.0,14.4359,14.482,14.3991,14.4083,3939791.0
2018-04-27 09:30:00,15.33,15.53,15.26,15.42,2092538.0,14.1317,14.3161,14.0672,14.2147,2092538.0
2018-04-27 10:00:00,15.42,15.45,15.25,15.26,1543075.0,14.2147,14.2424,14.058,14.0672,1543075.0
2018-04-27 10:30:00,15.25,15.31,15.16,15.27,1736742.0,14.058,14.1133,13.975,14.0764,1736742.0
2018-04-27 11:00:00,15.27,15.44,15.26,15.4,1289174.0,14.0764,14.2331,14.0672,14.1963,1289174.0
2018-04-27 11:30:00,15.4,15.42,15.28,15.3,1641499.0,14.1963,14.2147,14.0857,14.1041,1641499.0
2018-04-27 12:00:00,15.3,15.33,15.24,15.26,681985.0,14.1041,14.1317,14.0488,14.0672,681985.0
2018-04-27 12:30:00,15.27,15.38,15.24,15.37,721721.0,14.0764,14.1778,14.0488,14.1686,721721.0
2018-04-27 13:00:00,15.38,15.45,15.36,15.39,755701.0,14.1778,14.2424,14.1594,14.1871,755701.0
2018-04-27 13:30:00,15.4,15.41,15.35,15.37,603296.0,14.1963,14.2055,14.1502,14.1686,603296.0
2018-04-27 14:00:00,15.37,15.39,15.32,15.33,511344.0,14.1686,14.1871,14.1225,14.1317,511344.0
2018-04-27 14:30:00,15.32,15.36,15.29,15.32,593272.0,14.1225,14.1594,14.0949,14.1225,593272.0
2018-04-27 15:00:00,15.32,15.34,15.25,15.29,786632.0,14.1225,14.141,14.058,14.0949,786632.0
2018-04-27 15:30:00,15.29,15.35,15.28,15.33,2177127.0,14.0949,14.1502,14.0857,14.1317,2177127.0
2018-04-30 09:30:00,15.32,15.49,15.32,15.41,1250563.0,14.1225,14.2792,14.1225,14.2055,1250563.0
2018-04-30 10:00:00,15.41,15.48,15.3,15.36,939679.0,14.2055,14.27,14.1041,14.1594,939679.0
2018-04-30 10:30:00,15.37,15.38,15.29,15.34,1043398.0,14.1686,14.1778,14.0949,14.141,1043398.0
2018-04-30 11:00:00,15.34,15.43,15.29,15.31,1246963.0,14.141,14.2239,14.0949,14.1133,1246963.0
2018-04-30 11:30:00,15.31,15.31,15.18,15.28,1846654.0,14.1133,14.1133,13.9935,14.0857,1846654.0
2018-04-30 12:00:00,15.28,15.34,15.26,15.34,498438.0,14.0857,14.141,14.0672,14.141,498438.0
2018-04-30 12:30:00,15.34,15.38,15.31,15.36,785081.0,14.141,14.1778,14.1133,14.1594,785081.0
2018-04-30 13:00:00,15.37,15.45,15.34,15.39,525698.0,14.1686,14.2424,14.141,14.1871,525698.0
2018-04-30 13:30:00,15.4,15.42,15.35,15.4,511740.0,14.1963,14.2147,14.1502,14.1963,511740.0
2018-04-30 14:00:00,15.4,15.41,15.33,15.38,585884.0,14.1963,14.2055,14.1317,14.1778,585884.0
2018-04-30 14:30:00,15.37,15.39,15.29,15.3,486915.0,14.1686,14.1871,14.0949,14.1041,486915.0
2018-04-30 15:00:00,15.3,15.3,15.22,15.26,698224.0,14.1041,14.1041,14.0303,14.0672,698224.0
2018-04-30 15:30:00,15.26,15.28,15.22,15.22,2109442.0,14.0672,14.0857,14.0303,14.0303,2109442.0
2018-05-01 09:30:00,15.12,15.3,15.11,15.23,1244192.0,13.9382,14.1041,13.9289,14.0396,1244192.0
2018-05-01 10:00:00,15.23,15.24,14.92,14.95,1637070.0,14.0396,14.0488,13.7538,13.7814,1637070.0
2018-05-01 10:30:00,14.95,14.96,14.69,14.77,1738169.0,13.7814,13.7907,13.5418,13.6155,1738169.0
2018-05-01 11:00:00,14.78,14.86,14.69,14.85,980085.0,13.6247,13.6985,13.5418,13.6893,980085.0
2018-05-01 11:30:00,14.85,14.89,14.72,14.74,1022538.0,13.6893,13.7261,13.5694,13.5879,1022538.0
2018-05-01 12:00:00,14.74,14.76,14.67,14.72,1032693.0,13.5879,13.6063,13.5233,13.5694,1032693.0
2018-05-01 12:30:00,14.71,14.74,14.65,14.72,679039.0,13.5602,13.5879,13.5049,13.5694,679039.0
2018-05-01 13:00:00,14.73,14.73,14.64,14.65,709262.0,13.5786,13.5786,13.4957,13.5049,709262.0
2018-05-01 13:30:00,14.66,14.72,14.65,14.7,625500.0,13.5141,13.5694,13.5049,13.551,625500.0
2018-05-01 14:00:00,14.7,14.88,14.69,14.88,1171517.0,13.551,13.7169,13.5418,13.7169,1171517.0
2018-05-01 14:30:00,14.88,14.9,14.82,14.83,908604.0,13.7169,13.7354,13.6616,13.6708,908604.0
2018-05-01 15:00:00,14.83,14.88,14.79,14.83,1352264.0,13.6708,13.7169,13.634,13.6708,1352264.0
2018-05-01 15:30:00,14.83,14.94,14.82,14.93,3131576.0,13.6708,13.7722,13.6616,13.763,3131576.0
2018-05-02 09:30:00,15.23,15.37,15.1,15.18,2191738.0,14.0396,14.1686,13.9197,13.9935,2191738.0
2018-05-02 10:00:00,15.19,15.27,15.08,15.1,1324307.0,14.0027,14.0764,13.9013,13.9197,1324307.0
2018-05-02 10:30:00,15.09,15.17,15.04,15.09,1054961.0,13.9105,13.9843,13.8644,13.9105,1054961.0
2018-05-02 11:00:00,15.09,15.13,15.05,15.08,1002955.0,13.9105,13.9474,13.8736,13.9013,1002955.0
2018-05-02 11:30:00,15.08,15.08,14.97,14.98,1025788.0,13.9013,13.9013,13.7999,13.8091,1025788.0
2018-05-02 12:00:00,14.98,15.04,14.96,15.01,471578.0,13.8091,13.8644,13.7907,13.8368,471578.0
2018-05-02 12:30:00,15.01,15.06,14.96,15.06,671565.0,13.8368,13.8828,13.7907,13.8828,671565.0
2018-05-02 13:00:00,15.06,15.06,15.0,15.02,670462.0,13.8828,13.8828,13.8275,13.846,670462.0
2018-05-02 13:30:00,15.02,15.04,15.0,15.02,574514.0,13.846,13.8644,13.8275,13.846,574514.0
2018-05-02 14:00:00,15.02,15.31,15.01,15.31,2560619.0,13.846,14.1133,13.8368,14.1133,2560619.0
2018-05-02 14:30:00,15.31,15.36,15.21,15.22,1602024.0,14.1133,14.1594,14.0211,14.0303,1602024.0
2018-05-02 15:00:00,15.21,15.24,15.11,15.14,1109499.0,14.0211,14.0488,13.9289,13.9566,1109499.0
2018-05-02 15:30:00,15.14,15.15,15.07,15.11,4320080.0,13.9566,13.9658,13.8921,13.9289,4320080.0
2018-05-03 09:30:00,15.28,15.35,15.18,15.22,1742857.0,14.0857,14.1502,13.9935,14.0303,1742857.0
2018-05-03 10:00:00,15.22,15.23,15.06,15.12,1610989.0,14.0303,14.0396,13.8828,13.9382,1610989.0
2018-05-03 10:30:00,15.11,15.13,14.99,15.01,1806033.0,13.9289,13.9474,13.8183,13.8368,1806033.0
2018-05-03 11:00:00,15.0,15.34,14.99,15.25,2654880.0,13.8275,14.141,13.8183,14.058,2654880.0
2018-05-03 11:30:00,15.25,15.26,15.1,15.16,1026980.0,14.058,14.0672,13.9197,13.975,1026980.0
2018-05-03 12:00:00,15.15,15.25,15.15,15.17,1046327.0,13.9658,14.058,13.9658,13.9843,1046327.0
2018-05-03 12:30:00,15.17,15.28,15.17,15.27,627059.0,13.9843,14.0857,13.9843,14.0764,627059.0
2018-05-03 13:00:00,15.27,15.28,15.14,15.15,533068.0,14.0764,14.0857,13.9566,13.9658,533068.0
2018-05-03 13:30:00,15.16,15.22,15.13,15.13,517158.0,13.975,14.0303,13.9474,13.9474,517158.0
2018-05-03 14:00:00,15.13,15.21,15.11,15.18,865986.0,13.9474,14.0211,13.9289,13.9935,865986.0
2018-05-03 14:30:00,15.19,15.24,15.16,15.19,860013.0,14.0027,14.0488,13.975,14.0027,860013.0
2018-05-03 15:00:00,15.19,15.32,15.17,15.29,1114140.0,14.0027,14.1225,13.9843,14.0949,1114140.0
2018-05-03 15:30:00,15.29,15.3,15.18,15.22,2155293.0,14.0949,14.1041,13.9935,14.0303,2155293.0
2018-05-04 09:30:00,15.12,15.23,15.06,15.19,1998779.0,13.9382,14.0396,13.8828,14.0027,1998779.0
2018-05-04 10:00:00,15.19,15.28,15.16,15.26,1095763.0,14.0027,14.0857,13.975,14.0672,1095763.0
2018-05-04 10:30:00,15.25,15.36,15.25,15.33,1742936.0,14.058,14.1594,14.058,14.1317,1742936.0
2018-05-04 11:00:00,15.33,15.35,15.26,15.31,850614.0,14.1317,14.1502,14.0672,14.1133,850614.0
2018-05-04 11:30:00,15.32,15.39,15.3,15.39,620824.0,14.1225,14.1871,14.1041,14.1871,620824.0
2018-05-04 12:00:00,15.38,15.45,15.35,15.41,1024012.0,14.1778,14.2424,14.1502,14.2055,1024012.0
2018-05-04 12:30:00,15.41,15.42,15.37,15.39,667502.0,14.2055,14.2147,14.1686,14.1871,667502.0
2018-05-04 13:00:00,15.39,15.39,15.31,15.33,549072.0,14.1871,14.1871,14.1133,14.1317,549072.0
2018-05-04 13:30:00,15.33,15.4,15.28,15.4,753927.0,14.1317,14.1963,14.0857,14.1963,753927.0
2018-05-04 14:00:00,15.4,15.55,15.39,15.5,1459024.0,14.1963,14.3345,14.1871,14.2885,1459024.0
2018-05-04 14:30:00,15.5,15.51,15.43,15.43,659657.0,14.2885,14.2977,14.2239,14.2239,659657.0
2018-05-04 15:00:00,15.44,15.47,15.4,15.44,732369.0,14.2331,14.2608,14.1963,14.2331,732369.0
2018-05-04 15:30:00,15.44,15.46,15.39,15.42,1869976.0,14.2331,14.2516,14.1871,14.2147,1869976.0
2018-05-07 09:30:00,15.49,15.57,15.32,15.5,945934.0,14.2792,14.353,14.1225,14.2885,945934.0
2018-05-07 10:00:00,15.5,15.65,15.49,15.55,784209.0,14.2885,14.4267,14.2792,14.3345,784209.0
2018-05-07 10:30:00,15.54,15.67,15.52,15.63,1021018.0,14.3253,14.4452,14.3069,14.4083,1021018.0
2018-05-07 11:00:00,15.62,15.62,15.45,15.48,1073729.0,14.3991,14.3991,14.2424,14.27,1073729.0
2018-05-07 11:30:00,15.48,15.48,15.39,15.42,603388.0,14.27,14.27,14.1871,14.2147,603388.0
2018-05-07 12:00:00,15.42,15.45,15.38,15.39,531494.0,14.2147,14.2424,14.1778,14.1871,531494.0
2018-05-07 12:30:00,15.4,15.41,15.35,15.39,440640.0,14.1963,14.2055,14.1502,14.1871,440640.0
2018-05-07 13:00:00,15.39,15.4,15.33,15.37,510944.0,14.1871,14.1963,14.1317,14.1686,510944.0
2018-05-07 13:30:00,15.37,15.39,15.34,15.38,398650.0,14.1686,14.1871,14.141,14.1778,398650.0
2018-05-07 14:00:00,15.39,15.4,15.35,15.39,483581.0,14.1871,14.1963,14.1502,14.1871,483581.0
2018-05-07 14:30:00,15.39,15.39,15.26,15.26,760995.0,14.1871,14.1871,14.0672,14.0672,760995.0
2018-05-07 15:00:00,15.27,15.3,15.22,15.27,746472.0,14.0764,14.1041,14.0303,14.0764,746472.0
2018-05-07 15:30:00,15.28,15.31,15.22,15.26,2200209.0,14.0857,14.1133,14.0303,14.0672,2200209.0
2018-05-08 09:30:00,15.19,15.35,15.08,15.08,1234221.0,14.0027,14.1502,13.9013,13.9013,1234221.0
2018-05-08 10:00:00,15.09,15.17,15.04,15.11,759646.0,13.9105,13.9843,13.8644,13.9289,759646.0
2018-05-08 10:30:00,15.11,15.19,15.1,15.12,973840.0,13.9289,14.0027,13.9197,13.9382,973840.0
2018-05-08 11:00:00,15.12,15.14,14.99,15.05,1272182.0,13.9382,13.9566,13.8183,13.8736,1272182.0
2018-05-08 11:30:00,15.05,15.18,15.05,15.18,953834.0,13.8736,13.9935,13.8736,13.9935,953834.0
2018-05-08 12:00:00,15.17,15.23,15.15,15.18,521447.0,13.9843,14.0396,13.9658,13.9935,521447.0
2018-05-08 12:30:00,15.17,15.19,15.12,15.14,618176.0,13.9843,14.0027,13.9382,13.9566,618176.0
2018-05-08 13:00:00,15.14,15.16,15.1,15.14,451209.0,13.9566,13.975,13.9197,13.9566,451209.0
2018-05-08 13:30:00,15.15,15.15,15.08,15.1,463764.0,13.9658,13.9658,13.9013,13.9197,463764.0
2018-05-08 14:00:00,15.11,15.23,15.09,15.16,845879.0,13.9289,14.0396,13.9105,13.975,845879.0
2018-05-08 14:30:00,15.16,15.2,15.09,15.19,637757.0,13.975,14.0119,13.9105,14.0027,637757.0
2018-05-08 15:00:00,15.19,15.25,15.04,15.23,712014.0,14.0027,14.058,13.8644,14.0396,712014.0
2018-05-08 15:30:00,15.23,15.3,15.22,15.3,1584629.0,14.0396,14.1041,14.0303,14.1041,1584629.0
2018-05-09 09:30:00,15.39,15.7,15.39,15.7,1841642.0,14.1871,14.4728,14.1871,14.4728,1841642.0
2018-05-09 10:00:00,15.69,15.72,15.56,15.61,1261114.0,14.4636,14.4913,14.3438,14.3899,1261114.0
2018-05-09 10:30:00,15.61,15.72,15.61,15.69,1010518.0,14.3899,14.4913,14.3899,14.4636,1010518.0
2018-05-09 11:00:00,15.7,15.76,15.61,15.62,1415312.0,14.4728,14.5281,14.3899,14.3991,1415312.0
2018-05-09 11:30:00,15.61,15.63,15.56,15.62,725029.0,14.3899,14.4083,14.3438,14.3991,725029.0
2018-05-09 12:00:00,15.62,15.71,15.61,15.68,519800.0,14.3991,14.482,14.3899,14.4544,519800.0
2018-05-09 12:30:00,15.67,15.73,15.66,15.72,437371.0,14.4452,14.5005,14.4359,14.4913,437371.0
2018-05-09 13:00:00,15.72,15.73,15.67,15.73,406515.0,14.4913,14.5005,14.4452,14.5005,406515.0
2018-05-09 13:30:00,15.73,15.76,15.71,15.74,441018.0,14.5005,14.5281,14.482,14.5097,441018.0
2018-05-09 14:00:00,15.74,15.75,15.68,15.72,682374.0,14.5097,14.5189,14.4544,14.4913,682374.0
2018-05-09 14:30:00,15.72,15.75,15.71,15.75,622255.0,14.4913,14.5189,14.482,14.5189,622255.0
2018-05-09 15:00:00,15.75,15.75,15.68,15.68,589742.0,14.5189,14.5189,14.4544,14.4544,589742.0
2018-05-09 15:30:00,15.68,15.71,15.61,15.67,1728903.0,14.4544,14.482,14.3899,14.4452,1728903.0
2018-05-10 09:30:00,15.9,16.2,15.89,16.02,2148163.0,14.6572,14.9337,14.648,14.7678,2148163.0
2018-05-10 10:00:00,16.02,16.08,15.99,16.07,1140470.0,14.7678,14.8231,14.7402,14.8139,1140470.0
2018-05-10 10:30:00,16.07,16.14,16.01,16.06,876390.0,14.8139,14.8784,14.7586,14.8047,876390.0
2018-05-10 11:00:00,16.05,16.22,16.04,16.21,1350447.0,14.7955,14.9522,14.7862,14.943,1350447.0
2018-05-10 11:30:00,16.22,16.36,16.19,16.3,2796975.0,14.9522,15.0812,14.9245,15.0259,2796975.0
2018-05-10 12:00:00,16.3,16.41,16.3,16.35,1238574.0,15.0259,15.1273,15.0259,15.072,1238574.0
2018-05-10 12:30:00,16.35,16.4,16.22,16.23,900040.0,15.072,15.1181,14.9522,14.9614,900040.0
2018-05-10 13:00:00,16.22,16.31,16.22,16.26,518360.0,14.9522,15.0351,14.9522,14.9891,518360.0
2018-05-10 13:30:00,16.25,16.29,16.2,16.25,1044019.0,14.9798,15.0167,14.9337,14.9798,1044019.0
2018-05-10 14:00:00,16.25,16.33,16.2,16.3,1002540.0,14.9798,15.0536,14.9337,15.0259,1002540.0
2018-05-10 14:30:00,16.29,16.3,16.22,16.29,685450.0,15.0167,15.0259,14.9522,15.0167,685450.0
2018-05-10 15:00:00,16.28,16.29,16.22,16.23,1274180.0,15.0075,15.0167,14.9522,14.9614,1274180.0
2018-05-10 15:30:00,16.23,16.23,16.17,16.21,2398779.0,14.9614,14.9614,14.9061,14.943,2398779.0
2018-05-11 09:30:00,16.27,16.53,16.25,16.4,2032578.0,14.9983,15.2379,14.9798,15.1181,2032578.0
2018-05-11 10:00:00,16.4,16.46,16.34,16.42,1652621.0,15.1181,15.1734,15.0628,15.1365,1652621.0
2018-05-11 10:30:00,16.42,16.52,16.4,16.47,1398290.0,15.1365,15.2287,15.1181,15.1826,1398290.0
2018-05-11 11:00:00,16.48,16.5,16.4,16.4,1043864.0,15.1919,15.2103,15.1181,15.1181,1043864.0
2018-05-11 11:30:00,16.41,16.42,16.31,16.37,696665.0,15.1273,15.1365,15.0351,15.0905,696665.0
2018-05-11 12:00:00,16.37,16.38,16.21,16.23,666685.0,15.0905,15.0997,14.943,14.9614,666685.0
2018-05-11 12:30:00,16.23,16.25,16.2,16.2,465788.0,14.9614,14.9798,14.9337,14.9337,465788.0
2018-05-11 13:00:00,16.2,16.24,16.18,16.21,740880.0,14.9337,14.9706,14.9153,14.943,740880.0
2018-05-11 13:30:00,16.21,16.25,16.19,16.25,596410.0,14.943,14.9798,14.9245,14.9798,596410.0
2018-05-11 14:00:00,16.25,16.26,16.22,16.26,415378.0,14.9798,14.9891,14.9522,14.9891,415378.0
2018-05-11 14:30:00,16.26,16.28,16.22,16.27,459198.0,14.9891,15.0075,14.9522,14.9983,459198.0
2018-05-11 15:00:00,16.28,16.28,16.24,16.25,585283.0,15.0075,15.0075,14.9706,14.9798,585283.0
2018-05-11 15:30:00,16.25,16.27,16.24,16.26,1156096.0,14.9798,14.9983,14.9706,14.9891,1156096.0
2018-05-14 09:30:00,16.36,16.47,16.27,16.44,1153229.0,15.0812,15.1826,14.9983,15.155,1153229.0
2018-05-14 10:00:00,16.45,16.45,16.28,16.3,740120.0,15.1642,15.1642,15.0075,15.0259,740120.0
2018-05-14 10:30:00,16.3,16.3,16.13,16.14,1085998.0,15.0259,15.0259,14.8692,14.8784,1085998.0
2018-05-14 11:00:00,16.14,16.26,16.11,16.25,804479.0,14.8784,14.9891,14.8508,14.9798,804479.0
2018-05-14 11:30:00,16.25,16.34,16.21,16.25,611767.0,14.9798,15.0628,14.943,14.9798,611767.0
2018-05-14 12:00:00,16.25,16.28,16.17,16.17,445828.0,14.9798,15.0075,14.9061,14.9061,445828.0
2018-05-14 12:30:00,16.18,16.23,16.16,16.16,328186.0,14.9153,14.9614,14.8969,14.8969,328186.0
2018-05-14 13:00:00,16.16,16.17,16.12,16.13,336334.0,14.8969,14.9061,14.86,14.8692,336334.0
2018-05-14 13:30:00,16.14,16.18,16.12,16.14,339356.0,14.8784,14.9153,14.86,14.8784,339356.0
2018-05-14 14:00:00,16.14,16.16,16.08,16.14,443969.0,14.8784,14.8969,14.8231,14.8784,443969.0
2018-05-14 14:30:00,16.14,16.16,16.11,16.12,315220.0,14.8784,14.8969,14.8508,14.86,315220.0
2018-05-14 15:00:00,16.11,16.19,16.09,16.13,493355.0,14.8508,14.9245,14.8323,14.8692,493355.0
2018-05-14 15:30:00,16.14,16.2,16.12,16.2,1462971.0,14.8784,14.9337,14.86,14.9337,1462971.0
2018-05-15 09:30:00,16.0,16.01,15.69,15.7,1682304.0,14.7494,14.7586,14.4636,14.4728,1682304.0
2018-05-15 10:00:00,15.71,15.77,15.69,15.76,1283474.0,14.482,14.5374,14.4636,14.5281,1283474.0
2018-05-15 10:30:00,15.76,16.06,15.75,15.99,2277283.0,14.5281,14.8047,14.5189,14.7402,2277283.0
2018-05-15 11:00:00,15.99,16.07,15.95,16.05,719407.0,14.7402,14.8139,14.7033,14.7955,719407.0
2018-05-15 11:30:00,16.05,16.09,15.94,15.96,699557.0,14.7955,14.8323,14.6941,14.7125,699557.0
2018-05-15 12:00:00,15.97,15.98,15.89,15.94,530857.0,14.7217,14.7309,14.648,14.6941,530857.0
2018-05-15 12:30:00,15.93,15.97,15.91,15.94,426907.0,14.6848,14.7217,14.6664,14.6941,426907.0
2018-05-15 13:00:00,15.93,15.94,15.87,15.89,565291.0,14.6848,14.6941,14.6295,14.648,565291.0
2018-05-15 13:30:00,15.89,15.91,15.83,15.84,369047.0,14.648,14.6664,14.5927,14.6019,369047.0
2018-05-15 14:00:00,15.83,15.93,15.83,15.88,619091.0,14.5927,14.6848,14.5927,14.6388,619091.0
2018-05-15 14:30:00,15.88,16.0,15.87,15.91,957163.0,14.6388,14.7494,14.6295,14.6664,957163.0
2018-05-15 15:00:00,15.91,15.92,15.86,15.86,852503.0,14.6664,14.6756,14.6203,14.6203,852503.0
2018-05-15 15:30:00,15.86,15.99,15.85,15.96,1847641.0,14.6203,14.7402,14.6111,14.7125,1847641.0
2018-05-16 09:30:00,16.08,16.55,16.07,16.52,2595439.0,14.8231,15.2564,14.8139,15.2287,2595439.0
2018-05-16 10:00:00,16.52,16.53,16.25,16.25,1265292.0,15.2287,15.2379,14.9798,14.9798,1265292.0
2018-05-16 10:30:00,16.25,16.47,16.24,16.47,920291.0,14.9798,15.1826,14.9706,15.1826,920291.0
2018-05-16 11:00:00,16.46,16.51,16.4,16.45,888871.0,15.1734,15.2195,15.1181,15.1642,888871.0
2018-05-16 11:30:00,16.45,16.52,16.41,16.49,894870.0,15.1642,15.2287,15.1273,15.2011,894870.0
2018-05-16 12:00:00,16.49,16.64,16.48,16.58,853332.0,15.2011,15.3393,15.1919,15.284,853332.0
2018-05-16 12:30:00,16.58,16.64,16.56,16.64,592156.0,15.284,15.3393,15.2656,15.3393,592156.0
2018-05-16 13:00:00,16.64,16.79,16.62,16.77,1669542.0,15.3393,15.4776,15.3209,15.4592,1669542.0
2018-05-16 13:30:00,16.78,16.9,16.73,16.79,1491048.0,15.4684,15.579,15.4223,15.4776,1491048.0
2018-05-16 14:00:00,16.79,16.82,16.77,16.8,793676.0,15.4776,15.5053,15.4592,15.4868,793676.0
2018-05-16 14:30:00,16.8,16.82,16.73,16.79,825546.0,15.4868,15.5053,15.4223,15.4776,825546.0
2018-05-16 15:00:00,16.79,16.79,16.65,16.68,1046360.0,15.4776,15.4776,15.3486,15.3762,1046360.0
2018-05-16 15:30:00,16.68,16.7,16.63,16.65,3215759.0,15.3762,15.3947,15.3301,15.3486,3215759.0
2018-05-17 09:30:00,16.67,16.98,16.66,16.88,2188970.0,15.367,15.6528,15.3578,15.5606,2188970.0
2018-05-17 10:00:00,16.87,16.97,16.83,16.9,900071.0,15.5514,15.6436,15.5145,15.579,900071.0
2018-05-17 10:30:00,16.91,16.93,16.86,16.92,968024.0,15.5882,15.6067,15.5422,15.5975,968024.0
2018-05-17 11:00:00,16.91,16.96,16.84,16.93,1807859.0,15.5882,15.6343,15.5237,15.6067,1807859.0
2018-05-17 11:30:00,16.93,16.95,16.82,16.84,614414.0,15.6067,15.6251,15.5053,15.5237,614414.0
2018-05-17 12:00:00,16.83,16.94,16.83,16.93,421649.0,15.5145,15.6159,15.5145,15.6067,421649.0
2018-05-17 12:30:00,16.94,16.94,16.83,16.87,382455.0,15.6159,15.6159,15.5145,15.5514,382455.0
2018-05-17 13:00:00,16.86,16.91,16.83,16.86,462955.0,15.5422,15.5882,15.5145,15.5422,462955.0
2018-05-17 13:30:00,16.87,16.87,16.78,16.8,767595.0,15.5514,15.5514,15.4684,15.4868,767595.0
2018-05-17 14:00:00,16.79,16.84,16.74,16.83,903620.0,15.4776,15.5237,15.4315,15.5145,903620.0
2018-05-17 14:30:00,16.83,16.86,16.81,16.81,632200.0,15.5145,15.5422,15.4961,15.4961,632200.0
2018-05-17 15:00:00,16.82,16.82,16.74,16.75,731028.0,15.5053,15.5053,15.4315,15.4408,731028.0
2018-05-17 15:30:00,16.75,16.8,16.73,16.77,2579935.0,15.4408,15.4868,15.4223,15.4592,2579935.0
2018-05-18 09:30:00,16.7,17.17,16.69,16.94,3603578.0,15.3947,15.8279,15.3854,15.6159,3603578.0
2018-05-18 10:00:00,16.93,16.98,16.8,16.96,1206198.0,15.6067,15.6528,15.4868,15.6343,1206198.0
2018-05-18 10:30:00,16.96,16.96,16.8,16.9,1069262.0,15.6343,15.6343,15.4868,15.579,1069262.0
2018-05-18 11:00:00,16.91,17.05,16.9,16.93,2426273.0,15.5882,15.7173,15.579,15.6067,2426273.0
2018-05-18 11:30:00,16.93,16.99,16.86,16.89,755935.0,15.6067,15.662,15.5422,15.5698,755935.0
2018-05-18 12:00:00,16.9,16.91,16.81,16.89,559617.0,15.579,15.5882,15.4961,15.5698,559617.0
2018-05-18 12:30:00,16.89,16.95,16.87,16.88,1011688.0,15.5698,15.6251,15.5514,15.5606,1011688.0
2018-05-18 13:00:00,16.88,16.91,16.84,16.85,482191.0,15.5606,15.5882,15.5237,15.5329,482191.0
2018-05-18 13:30:00,16.85,16.85,16.77,16.79,429106.0,15.5329,15.5329,15.4592,15.4776,429106.0
2018-05-18 14:00:00,16.8,16.82,16.78,16.79,366087.0,15.4868,15.5053,15.4684,15.4776,366087.0
2018-05-18 14:30:00,16.78,16.84,16.77,16.81,452324.0,15.4684,15.5237,15.4592,15.4961,452324.0
2018-05-18 15:00:00,16.8,16.85,16.78,16.85,525616.0,15.4868,15.5329,15.4684,15.5329,525616.0
2018-05-18 15:30:00,16.85,16.89,16.84,16.86,1636570.0,15.5329,15.5698,15.5237,15.5422,1636570.0
2018-05-21 09:30:00,17.07,17.11,16.61,16.67,1992452.0,15.7357,15.7726,15.3117,15.367,1992452.0
2018-05-21 10:00:00,16.68,16.74,16.55,16.73,1917532.0,15.3762,15.4315,15.2564,15.4223,1917532.0
2018-05-21 10:30:00,16.73,16.82,16.71,16.78,1382335.0,15.4223,15.5053,15.4039,15.4684,1382335.0
2018-05-21 11:00:00,16.79,16.8,16.62,16.63,1378219.0,15.4776,15.4868,15.3209,15.3301,1378219.0
2018-05-21 11:30:00,16.64,16.67,16.59,16.67,606352.0,15.3393,15.367,15.2933,15.367,606352.0
2018-05-21 12:00:00,16.67,16.71,16.64,16.66,416386.0,15.367,15.4039,15.3393,15.3578,416386.0
2018-05-21 12:30:00,16.67,16.69,16.63,16.69,299021.0,15.367,15.3854,15.3301,15.3854,299021.0
2018-05-21 13:00:00,16.69,16.7,16.64,16.64,375329.0,15.3854,15.3947,15.3393,15.3393,375329.0
2018-05-21 13:30:00,16.64,16.73,16.64,16.69,400594.0,15.3393,15.4223,15.3393,15.3854,400594.0
2018-05-21 14:00:00,16.7,16.7,16.64,16.65,652057.0,15.3947,15.3947,15.3393,15.3486,652057.0
2018-05-21 14:30:00,16.65,16.71,16.64,16.68,537349.0,15.3486,15.4039,15.3393,15.3762,537349.0
2018-05-21 15:00:00,16.69,16.71,16.66,16.69,528117.0,15.3854,15.4039,15.3578,15.3854,528117.0
2018-05-21 15:30:00,16.69,16.74,16.68,16.7,1469370.0,15.3854,15.4315,15.3762,15.3947,1469370.0
2018-05-22 09:30:00,16.94,16.98,16.66,16.72,1950410.0,15.6159,15.6528,15.3578,15.4131,1950410.0
2018-05-22 10:00:00,16.72,16.84,16.67,16.77,1470979.0,15.4131,15.5237,15.367,15.4592,1470979.0
2018-05-22 10:30:00,16.77,16.91,16.77,16.83,702196.0,15.4592,15.5882,15.4592,15.5145,702196.0
2018-05-22 11:00:00,16.83,16.98,16.81,16.94,970956.0,15.5145,15.6528,15.4961,15.6159,970956.0
2018-05-22 11:30:00,16.94,16.96,16.89,16.94,506652.0,15.6159,15.6343,15.5698,15.6159,506652.0
2018-05-22 12:00:00,16.94,16.95,16.84,16.86,380230.0,15.6159,15.6251,15.5237,15.5422,380230.0
2018-05-22 12:30:00,16.86,16.9,16.83,16.89,414911.0,15.5422,15.579,15.5145,15.5698,414911.0
2018-05-22 13:00:00,16.89,16.91,16.85,16.88,578450.0,15.5698,15.5882,15.5329,15.5606,578450.0
2018-05-22 13:30:00,16.89,16.97,16.86,16.94,551573.0,15.5698,15.6436,15.5422,15.6159,551573.0
2018-05-22 14:00:00,16.93,16.98,16.92,16.98,526878.0,15.6067,15.6528,15.5975,15.6528,526878.0
2018-05-22 14:30:00,16.98,17.02,16.79,16.79,1221050.0,15.6528,15.6896,15.4776,15.4776,1221050.0
2018-05-22 15:00:00,16.8,17.77,16.73,17.73,7968059.0,15.4868,16.381,15.4223,16.3441,7968059.0
2018-05-22 15:30:00,17.71,17.78,17.15,17.16,8688967.0,16.3257,16.3902,15.8095,15.8187,8688967.0
2018-05-23 09:30:00,17.07,17.15,16.8,16.82,2510652.0,15.7357,15.8095,15.4868,15.5053,2510652.0
2018-05-23 10:00:00,16.83,17.03,16.81,17.01,1706128.0,15.5145,15.6989,15.4961,15.6804,1706128.0
2018-05-23 10:30:00,17.0,17.01,16.82,16.91,1377429.0,15.6712,15.6804,15.5053,15.5882,1377429.0
2018-05-23 11:00:00,16.91,17.07,16.91,17.04,1063923.0,15.5882,15.7357,15.5882,15.7081,1063923.0
2018-05-23 11:30:00,17.03,17.09,17.01,17.04,772139.0,15.6989,15.7542,15.6804,15.7081,772139.0
2018-05-23 12:00:00,17.04,17.16,17.03,17.11,1230347.0,15.7081,15.8187,15.6989,15.7726,1230347.0
2018-05-23 12:30:00,17.11,17.13,17.04,17.09,648990.0,15.7726,15.791,15.7081,15.7542,648990.0
2018-05-23 13:00:00,17.08,17.1,17.03,17.09,817858.0,15.745,15.7634,15.6989,15.7542,817858.0
2018-05-23 13:30:00,17.1,17.12,17.05,17.08,350504.0,15.7634,15.7818,15.7173,15.745,350504.0
2018-05-23 14:00:00,17.08,17.35,17.07,17.26,1651224.0,15.745,15.9939,15.7357,15.9109,1651224.0
2018-05-23 14:30:00,17.25,17.38,17.2,17.33,1163694.0,15.9017,16.0215,15.8556,15.9754,1163694.0
2018-05-23 15:00:00,17.33,17.35,17.26,17.3,847669.0,15.9754,15.9939,15.9109,15.9478,847669.0
2018-05-23 15:30:00,17.3,17.35,17.26,17.35,2749618.0,15.9478,15.9939,15.9109,15.9939,2749618.0
2018-05-24 09:30:00,17.3,17.33,17.08,17.25,1076444.0,15.9478,15.9754,15.745,15.9017,1076444.0
2018-05-24 10:00:00,17.25,17.32,17.2,17.27,703429.0,15.9017,15.9662,15.8556,15.9201,703429.0
2018-05-24 10:30:00,17.27,17.35,17.24,17.33,1085178.0,15.9201,15.9939,15.8925,15.9754,1085178.0
2018-05-24 11:00:00,17.34,17.52,17.32,17.51,1603478.0,15.9846,16.1506,15.9662,16.1413,1603478.0
2018-05-24 11:30:00,17.51,17.52,17.36,17.41,727125.0,16.1413,16.1506,16.0031,16.0492,727125.0
2018-05-24 12:00:00,17.41,17.44,17.37,17.39,608185.0,16.0492,16.0768,16.0123,16.0307,608185.0
2018-05-24 12:30:00,17.39,17.41,17.32,17.36,662660.0,16.0307,16.0492,15.9662,16.0031,662660.0
2018-05-24 13:00:00,17.36,17.38,17.35,17.36,727656.0,16.0031,16.0215,15.9939,16.0031,727656.0
2018-05-24 13:30:00,17.36,17.48,17.35,17.41,608320.0,16.0031,16.1137,15.9939,16.0492,608320.0
2018-05-24 14:00:00,17.41,17.43,17.37,17.39,543497.0,16.0492,16.0676,16.0123,16.0307,543497.0
2018-05-24 14:30:00,17.39,17.4,17.35,17.37,447518.0,16.0307,16.0399,15.9939,16.0123,447518.0
2018-05-24 15:00:00,17.37,17.44,17.35,17.38,761333.0,16.0123,16.0768,15.9939,16.0215,761333.0
2018-05-24 15:30:00,17.38,17.41,17.35,17.39,1941590.0,16.0215,16.0492,15.9939,16.0307,1941590.0
2018-05-25 09:30:00,17.2,17.3,17.07,17.11,1034489.0,15.8556,15.9478,15.7357,15.7726,1034489.0
2018-05-25 10:00:00,17.11,17.15,17.03,17.06,805534.0,15.7726,15.8095,15.6989,15.7265,805534.0
2018-05-25 10:30:00,17.06,17.1,16.94,17.06,827013.0,15.7265,15.7634,15.6159,15.7265,827013.0
2018-05-25 11:00:00,17.07,17.07,16.99,17.05,328334.0,15.7357,15.7357,15.662,15.7173,328334.0
2018-05-25 11:30:00,17.05,17.1,17.05,17.09,401074.0,15.7173,15.7634,15.7173,15.7542,401074.0
2018-05-25 12:00:00,17.08,17.1,17.04,17.1,287805.0,15.745,15.7634,15.7081,15.7634,287805.0
2018-05-25 12:30:00,17.09,17.13,17.09,17.1,308871.0,15.7542,15.791,15.7542,15.7634,308871.0
2018-05-25 13:00:00,17.1,17.11,17.05,17.07,325716.0,15.7634,15.7726,15.7173,15.7357,325716.0
2018-05-25 13:30:00,17.06,17.11,17.05,17.09,298407.0,15.7265,15.7726,15.7173,15.7542,298407.0
2018-05-25 14:00:00,17.09,17.11,17.06,17.07,291239.0,15.7542,15.7726,15.7265,15.7357,291239.0
2018-05-25 14:30:00,17.08,17.1,17.0,17.01,415377.0,15.745,15.7634,15.6712,15.6804,415377.0
2018-05-25 15:00:00,17.01,17.04,16.98,17.02,578518.0,15.6804,15.7081,15.6528,15.6896,578518.0
2018-05-25 15:30:00,17.02,17.14,17.0,17.1,2051548.0,15.6896,15.8003,15.6712,15.7634,2051548.0
2018-05-29 09:30:00,16.82,17.04,16.75,17.02,1056230.0,15.5053,15.7081,15.4408,15.6896,1056230.0
2018-05-29 10:00:00,17.02,17.2,17.01,17.16,921557.0,15.6896,15.8556,15.6804,15.8187,921557.0
2018-05-29 10:30:00,17.16,17.18,16.99,17.0,1123896.0,15.8187,15.8371,15.662,15.6712,1123896.0
2018-05-29 11:00:00,17.0,17.05,16.93,16.95,973541.0,15.6712,15.7173,15.6067,15.6251,973541.0
2018-05-29 11:30:00,16.96,16.98,16.84,16.86,790750.0,15.6343,15.6528,15.5237,15.5422,790750.0
2018-05-29 12:00:00,16.87,16.88,16.8,16.88,674578.0,15.5514,15.5606,15.4868,15.5606,674578.0
2018-05-29 12:30:00,16.88,16.95,16.87,16.91,309285.0,15.5606,15.6251,15.5514,15.5882,309285.0
2018-05-29 13:00:00,16.9,16.91,16.8,16.8,447761.0,15.579,15.5882,15.4868,15.4868,447761.0
2018-05-29 13:30:00,16.8,16.84,16.77,16.8,473307.0,15.4868,15.5237,15.4592,15.4868,473307.0
2018-05-29 14:00:00,16.79,16.81,16.72,16.8,484533.0,15.4776,15.4961,15.4131,15.4868,484533.0
2018-05-29 14:30:00,16.8,16.84,16.66,16.71,840943.0,15.4868,15.5237,15.3578,15.4039,840943.0
2018-05-29 15:00:00,16.71,16.75,16.6,16.64,883029.0,15.4039,15.4408,15.3025,15.3393,883029.0
2018-05-29 15:30:00,16.64,16.72,16.63,16.65,2147939.0,15.3393,15.4131,15.3301,15.3486,2147939.0
2018-05-30 09:30:00,16.81,16.94,16.72,16.87,1505671.0,15.4961,15.6159,15.4131,15.5514,1505671.0
2018-05-30 10:00:00,16.87,17.0,16.85,16.98,957995.0,15.5514,15.6712,15.5329,15.6528,957995.0
2018-05-30 10:30:00,16.98,17.09,16.97,17.05,868649.0,15.6528,15.7542,15.6436,15.7173,868649.0
2018-05-30 11:00:00,17.05,17.09,17.01,17.04,611733.0,15.7173,15.7542,15.6804,15.7081,611733.0
2018-05-30 11:30:00,17.04,17.14,17.03,17.11,828794.0,15.7081,15.8003,15.6989,15.7726,828794.0
2018-05-30 12:00:00,17.12,17.15,17.02,17.05,576173.0,15.7818,15.8095,15.6896,15.7173,576173.0
2018-05-30 12:30:00,17.05,17.08,17.01,17.05,517513.0,15.7173,15.745,15.6804,15.7173,517513.0
2018-05-30 13:00:00,17.05,17.13,17.03,17.13,513463.0,15.7173,15.791,15.6989,15.791,513463.0
2018-05-30 13:30:00,17.13,17.19,17.11,17.17,604184.0,15.791,15.8464,15.7726,15.8279,604184.0
2018-05-30 14:00:00,17.18,17.24,17.12,17.16,658489.0,15.8371,15.8925,15.7818,15.8187,658489.0
2018-05-30 14:30:00,17.16,17.2,17.15,17.16,350348.0,15.8187,15.8556,15.8095,15.8187,350348.0
2018-05-30 15:00:00,17.15,17.18,17.11,17.11,757412.0,15.8095,15.8371,15.7726,15.7726,757412.0
2018-05-30 15:30:00,17.11,17.14,17.05,17.13,2360443.0,15.7726,15.8003,15.7173,15.791,2360443.0
2018-05-31 09:30:00,17.24,17.37,17.15,17.26,1253520.0,15.8925,16.0123,15.8095,15.9109,1253520.0
2018-05-31 10:00:00,17.26,17.28,17.07,17.08,863034.0,15.9109,15.9293,15.7357,15.745,863034.0
2018-05-31 10:30:00,17.08,17.12,17.02,17.03,917527.0,15.745,15.7818,15.6896,15.6989,917527.0
2018-05-31 11:00:00,17.03,17.13,16.87,17.05,907717.0,15.6989,15.791,15.5514,15.7173,907717.0
2018-05-31 11:30:00,17.04,17.11,16.98,17.0,622550.0,15.7081,15.7726,15.6528,15.6712,622550.0
2018-05-31 12:00:00,16.99,17.03,16.95,16.98,499380.0,15.662,15.6989,15.6251,15.6528,499380.0
2018-05-31 12:30:00,16.98,17.02,16.94,17.02,357045.0,15.6528,15.6896,15.6159,15.6896,357045.0
2018-05-31 13:00:00,17.01,17.02,16.93,16.96,317563.0,15.6804,15.6896,15.6067,15.6343,317563.0
2018-05-31 13:30:00,16.96,17.01,16.89,16.92,437867.0,15.6343,15.6804,15.5698,15.5975,437867.0
2018-05-31 14:00:00,16.91,16.99,16.86,16.96,464221.0,15.5882,15.662,15.5422,15.6343,464221.0
2018-05-31 14:30:00,16.96,16.99,16.93,16.96,415002.0,15.6343,15.662,15.6067,15.6343,415002.0
2018-05-31 15:00:00,16.97,17.04,16.96,17.01,740701.0,15.6436,15.7081,15.6343,15.6804,740701.0
2018-05-31 15:30:00,17.01,17.01,16.9,16.9,2652314.0,15.6804,15.6804,15.579,15.579,2652314.0
2018-06-01 09:30:00,17.13,17.2,16.93,17.08,1366489.0,15.791,15.8556,15.6067,15.745,1366489.0
2018-06-01 10:00:00,17.09,17.19,17.0,17.05,816640.0,15.7542,15.8464,15.6712,15.7173,816640.0
2018-06-01 10:30:00,17.05,17.23,17.01,17.21,1102053.0,15.7173,15.8832,15.6804,15.8648,1102053.0
2018-06-01 11:00:00,17.21,17.22,17.13,17.14,581038.0,15.8648,15.874,15.791,15.8003,581038.0
2018-06-01 11:30:00,17.13,17.19,17.12,17.16,431080.0,15.791,15.8464,15.7818,15.8187,431080.0
2018-06-01 12:00:00,17.17,17.26,17.15,17.25,697202.0,15.8279,15.9109,15.8095,15.9017,697202.0
2018-06-01 12:30:00,17.25,17.28,17.22,17.26,563953.0,15.9017,15.9293,15.874,15.9109,563953.0
2018-06-01 13:00:00,17.26,17.33,17.25,17.32,587639.0,15.9109,15.9754,15.9017,15.9662,587639.0
2018-06-01 13:30:00,17.32,17.34,17.21,17.24,436526.0,15.9662,15.9846,15.8648,15.8925,436526.0
2018-06-01 14:00:00,17.25,17.27,17.17,17.17,409528.0,15.9017,15.9201,15.8279,15.8279,409528.0
2018-06-01 14:30:00,17.18,17.23,17.14,17.16,567480.0,15.8371,15.8832,15.8003,15.8187,567480.0
2018-06-01 15:00:00,17.16,17.16,17.07,17.14,639207.0,15.8187,15.8187,15.7357,15.8003,639207.0
2018-06-01 15:30:00,17.13,17.15,17.08,17.12,1763358.0,15.791,15.8095,15.745,15.7818,1763358.0
2018-06-04 09:30:00,17.26,17.46,17.24,17.41,1408144.0,15.9109,16.0953,15.8925,16.0492,1408144.0
2018-06-04 10:00:00,17.41,17.43,17.22,17.28,685993.0,16.0492,16.0676,15.874,15.9293,685993.0
2018-06-04 10:30:00,17.27,17.32,17.21,17.29,586786.0,15.9201,15.9662,15.8648,15.9385,586786.0
2018-06-04 11:00:00,17.29,17.34,17.26,17.3,334503.0,15.9385,15.9846,15.9109,15.9478,334503.0
2018-06-04 11:30:00,17.3,17.31,17.17,17.24,468561.0,15.9478,15.957,15.8279,15.8925,468561.0
2018-06-04 12:00:00,17.23,17.24,17.14,17.21,405758.0,15.8832,15.8925,15.8003,15.8648,405758.0
2018-06-04 12:30:00,17.21,17.33,17.2,17.29,725352.0,15.8648,15.9754,15.8556,15.9385,725352.0
2018-06-04 13:00:00,17.28,17.32,17.24,17.29,443458.0,15.9293,15.9662,15.8925,15.9385,443458.0
2018-06-04 13:30:00,17.29,17.3,17.25,17.27,331243.0,15.9385,15.9478,15.9017,15.9201,331243.0
2018-06-04 14:00:00,17.27,17.27,17.19,17.21,410165.0,15.9201,15.9201,15.8464,15.8648,410165.0
2018-06-04 14:30:00,17.2,17.23,17.17,17.21,392769.0,15.8556,15.8832,15.8279,15.8648,392769.0
2018-06-04 15:00:00,17.21,17.28,17.19,17.24,557565.0,15.8648,15.9293,15.8464,15.8925,557565.0
2018-06-04 15:30:00,17.23,17.26,17.2,17.21,1285478.0,15.8832,15.9109,15.8556,15.8648,1285478.0
2018-06-05 09:30:00,17.35,17.6,17.29,17.32,1459494.0,15.9939,16.2243,15.9385,15.9662,1459494.0
2018-06-05 10:00:00,17.32,17.47,17.31,17.47,1126421.0,15.9662,16.1045,15.957,16.1045,1126421.0
2018-06-05 10:30:00,17.47,17.55,17.44,17.54,1378544.0,16.1045,16.1782,16.0768,16.169,1378544.0
2018-06-05 11:00:00,17.54,17.54,17.39,17.39,788529.0,16.169,16.169,16.0307,16.0307,788529.0
2018-06-05 11:30:00,17.39,17.5,17.39,17.46,588874.0,16.0307,16.1321,16.0307,16.0953,588874.0
2018-06-05 12:00:00,17.46,17.57,17.44,17.57,526598.0,16.0953,16.1967,16.0768,16.1967,526598.0
2018-06-05 12:30:00,17.57,17.61,17.54,17.56,742549.0,16.1967,16.2335,16.169,16.1874,742549.0
2018-06-05 13:00:00,17.56,17.69,17.55,17.68,660736.0,16.1874,16.3073,16.1782,16.2981,660736.0
2018-06-05 13:30:00,17.69,17.75,17.65,17.75,583226.0,16.3073,16.3626,16.2704,16.3626,583226.0
2018-06-05 14:00:00,17.75,17.76,17.67,17.7,647322.0,16.3626,16.3718,16.2888,16.3165,647322.0
2018-06-05 14:30:00,17.7,17.73,17.65,17.71,645178.0,16.3165,16.3441,16.2704,16.3257,645178.0
2018-06-05 15:00:00,17.71,17.74,17.68,17.68,740484.0,16.3257,16.3534,16.2981,16.2981,740484.0
2018-06-05 15:30:00,17.68,17.69,17.62,17.66,2570201.0,16.2981,16.3073,16.2427,16.2796,2570201.0
2018-06-06 09:30:00,17.85,18.04,17.7,17.74,2036817.0,16.4548,16.6299,16.3165,16.3534,2036817.0
2018-06-06 10:00:00,17.75,17.92,17.7,17.76,1374196.0,16.3626,16.5193,16.3165,16.3718,1374196.0
2018-06-06 10:30:00,17.75,17.8,17.68,17.77,1268586.0,16.3626,16.4087,16.2981,16.381,1268586.0
2018-06-06 11:00:00,17.77,17.93,17.75,17.91,989993.0,16.381,16.5285,16.3626,16.5101,989993.0
2018-06-06 11:30:00,17.92,17.94,17.87,17.94,795407.0,16.5193,16.5377,16.4732,16.5377,795407.0
2018-06-06 12:00:00,17.94,18.03,17.9,18.02,1482101.0,16.5377,16.6207,16.5009,16.6115,1482101.0
2018-06-06 12:30:00,18.02,18.04,17.98,18.02,694715.0,16.6115,16.6299,16.5746,16.6115,694715.0
2018-06-06 13:00:00,18.02,18.08,17.98,18.07,776917.0,16.6115,16.6668,16.5746,16.6576,776917.0
2018-06-06 13:30:00,18.07,18.12,18.0,18.02,856308.0,16.6576,16.7037,16.593,16.6115,856308.0
2018-06-06 14:00:00,18.02,18.05,17.97,18.04,420972.0,16.6115,16.6391,16.5654,16.6299,420972.0
2018-06-06 14:30:00,18.04,18.12,18.03,18.09,658165.0,16.6299,16.7037,16.6207,16.676,658165.0
2018-06-06 15:00:00,18.09,18.16,18.04,18.16,916657.0,16.676,16.7405,16.6299,16.7405,916657.0
2018-06-06 15:30:00,18.16,18.21,18.11,18.2,4005348.0,16.7405,16.7866,16.6944,16.7774,4005348.0
2018-06-07 09:30:00,18.19,18.32,18.1,18.23,1604670.0,16.7682,16.888,16.6852,16.8051,1604670.0
2018-06-07 10:00:00,18.23,18.38,18.23,18.3,1127337.0,16.8051,16.9433,16.8051,16.8696,1127337.0
2018-06-07 10:30:00,18.3,18.32,18.16,18.21,1199430.0,16.8696,16.888,16.7405,16.7866,1199430.0
2018-06-07 11:00:00,18.2,18.24,18.04,18.09,1334019.0,16.7774,16.8143,16.6299,16.676,1334019.0
2018-06-07 11:30:00,18.09,18.13,18.03,18.11,812880.0,16.676,16.7129,16.6207,16.6944,812880.0
2018-06-07 12:00:00,18.11,18.13,17.94,17.96,1005797.0,16.6944,16.7129,16.5377,16.5562,1005797.0
2018-06-07 12:30:00,17.96,17.97,17.87,17.89,701283.0,16.5562,16.5654,16.4732,16.4916,701283.0
2018-06-07 13:00:00,17.89,17.9,17.79,17.88,1037366.0,16.4916,16.5009,16.3995,16.4824,1037366.0
2018-06-07 13:30:00,17.88,17.89,17.68,17.71,917013.0,16.4824,16.4916,16.2981,16.3257,917013.0
2018-06-07 14:00:00,17.71,17.82,17.7,17.82,489269.0,16.3257,16.4271,16.3165,16.4271,489269.0
2018-06-07 14:30:00,17.82,17.93,17.81,17.89,522298.0,16.4271,16.5285,16.4179,16.4916,522298.0
2018-06-07 15:00:00,17.89,17.92,17.85,17.91,634208.0,16.4916,16.5193,16.4548,16.5101,634208.0
2018-06-07 15:30:00,17.91,18.02,17.89,17.93,1959345.0,16.5101,16.6115,16.4916,16.5285,1959345.0
2018-06-08 09:30:00,17.95,18.09,17.92,17.96,987381.0,16.547,16.676,16.5193,16.5562,987381.0
2018-06-08 10:00:00,17.96,18.08,17.95,18.02,868734.0,16.5562,16.6668,16.547,16.6115,868734.0
2018-06-08 10:30:00,18.0,18.05,17.86,18.0,739557.0,16.593,16.6391,16.464,16.593,739557.0
2018-06-08 11:00:00,17.99,18.06,17.94,18.01,853590.0,16.5838,16.6484,16.5377,16.6023,853590.0
2018-06-08 11:30:00,18.01,18.13,17.96,18.06,850834.0,16.6023,16.7129,16.5562,16.6484,850834.0
2018-06-08 12:00:00,18.07,18.13,18.05,18.11,508955.0,16.6576,16.7129,16.6391,16.6944,508955.0
2018-06-08 12:30:00,18.1,18.12,18.05,18.1,452168.0,16.6852,16.7037,16.6391,16.6852,452168.0
2018-06-08 13:00:00,18.1,18.14,18.06,18.07,410980.0,16.6852,16.7221,16.6484,16.6576,410980.0
2018-06-08 13:30:00,18.08,18.09,18.0,18.0,343065.0,16.6668,16.676,16.593,16.593,343065.0
2018-06-08 14:00:00,18.0,18.03,17.96,17.99,477381.0,16.593,16.6207,16.5562,16.5838,477381.0
2018-06-08 14:30:00,17.98,18.01,17.96,17.98,346570.0,16.5746,16.6023,16.5562,16.5746,346570.0
2018-06-08 15:00:00,17.99,18.0,17.94,17.98,344101.0,16.5838,16.593,16.5377,16.5746,344101.0
2018-06-08 15:30:00,17.99,18.03,17.96,18.03,1397679.0,16.5838,16.6207,16.5562,16.6207,1397679.0
2018-06-11 09:30:00,17.95,18.27,17.9,18.22,1714191.0,16.547,16.8419,16.5009,16.7958,1714191.0
2018-06-11 10:00:00,18.23,18.37,18.18,18.19,1155689.0,16.8051,16.9341,16.759,16.7682,1155689.0
2018-06-11 10:30:00,18.19,18.23,18.02,18.07,1154208.0,16.7682,16.8051,16.6115,16.6576,1154208.0
2018-06-11 11:00:00,18.07,18.21,18.04,18.2,664144.0,16.6576,16.7866,16.6299,16.7774,664144.0
2018-06-11 11:30:00,18.2,18.3,18.19,18.23,635077.0,16.7774,16.8696,16.7682,16.8051,635077.0
2018-06-11 12:00:00,18.23,18.26,18.18,18.25,397671.0,16.8051,16.8327,16.759,16.8235,397671.0
2018-06-11 12:30:00,18.25,18.25,18.12,18.2,853162.0,16.8235,16.8235,16.7037,16.7774,853162.0
2018-06-11 13:00:00,18.2,18.26,18.16,18.18,814438.0,16.7774,16.8327,16.7405,16.759,814438.0
2018-06-11 13:30:00,18.18,18.19,18.13,18.18,471350.0,16.759,16.7682,16.7129,16.759,471350.0
2018-06-11 14:00:00,18.18,18.18,18.14,18.18,242055.0,16.759,16.759,16.7221,16.759,242055.0
2018-06-11 14:30:00,18.18,18.21,18.16,18.2,545184.0,16.759,16.7866,16.7405,16.7774,545184.0
2018-06-11 15:00:00,18.2,18.2,18.16,18.19,540208.0,16.7774,16.7774,16.7405,16.7682,540208.0
2018-06-11 15:30:00,18.19,18.21,18.16,18.18,1488415.0,16.7682,16.7866,16.7405,16.759,1488415.0
2018-06-12 09:30:00,18.11,18.12,17.77,17.88,1650289.0,16.6944,16.7037,16.381,16.4824,1650289.0
2018-06-12 10:00:00,17.89,18.18,17.86,18.01,1109890.0,16.4916,16.759,16.464,16.6023,1109890.0
2018-06-12 10:30:00,18.0,18.06,17.93,17.99,807901.0,16.593,16.6484,16.5285,16.5838,807901.0
2018-06-12 11:00:00,18.0,18.01,17.81,17.88,944728.0,16.593,16.6023,16.4179,16.4824,944728.0
2018-06-12 11:30:00,17.88,17.93,17.83,17.84,732209.0,16.4824,16.5285,16.4363,16.4456,732209.0
2018-06-12 12:00:00,17.85,17.87,17.82,17.82,377551.0,16.4548,16.4732,16.4271,16.4271,377551.0
2018-06-12 12:30:00,17.82,17.9,17.78,17.9,587508.0,16.4271,16.5009,16.3902,16.5009,587508.0
2018-06-12 13:00:00,17.9,17.92,17.84,17.87,416161.0,16.5009,16.5193,16.4456,16.4732,416161.0
2018-06-12 13:30:00,17.86,17.88,17.75,17.77,550781.0,16.464,16.4824,16.3626,16.381,550781.0
2018-06-12 14:00:00,17.78,17.78,17.7,17.7,548626.0,16.3902,16.3902,16.3165,16.3165,548626.0
2018-06-12 14:30:00,17.7,17.74,17.67,17.71,493005.0,16.3165,16.3534,16.2888,16.3257,493005.0
2018-06-12 15:00:00,17.71,17.83,17.71,17.82,532343.0,16.3257,16.4363,16.3257,16.4271,532343.0
2018-06-12 15:30:00,17.82,17.9,17.8,17.86,1571246.0,16.4271,16.5009,16.4087,16.464,1571246.0
2018-06-13 09:30:00,17.9,18.0,17.88,17.95,822568.0,16.5009,16.593,16.4824,16.547,822568.0
2018-06-13 10:00:00,17.95,18.0,17.94,18.0,446745.0,16.547,16.593,16.5377,16.593,446745.0
2018-06-13 10:30:00,18.01,18.09,17.96,18.03,889857.0,16.6023,16.676,16.5562,16.6207,889857.0
2018-06-13 11:00:00,18.03,18.04,17.93,17.93,503128.0,16.6207,16.6299,16.5285,16.5285,503128.0
2018-06-13 11:30:00,17.93,17.98,17.89,17.96,407493.0,16.5285,16.5746,16.4916,16.5562,407493.0
2018-06-13 12:00:00,17.96,17.96,17.86,17.89,281692.0,16.5562,16.5562,16.464,16.4916,281692.0
2018-06-13 12:30:00,17.89,17.9,17.79,17.8,347469.0,16.4916,16.5009,16.3995,16.4087,347469.0
2018-06-13 13:00:00,17.8,17.81,17.73,17.77,396035.0,16.4087,16.4179,16.3441,16.381,396035.0
2018-06-13 13:30:00,17.77,17.88,17.75,17.87,342500.0,16.381,16.4824,16.3626,16.4732,342500.0
2018-06-13 14:00:00,17.86,17.86,17.7,17.75,487181.0,16.464,16.464,16.3165,16.3626,487181.0
2018-06-13 14:30:00,17.75,17.83,17.67,17.82,757035.0,16.3626,16.4363,16.2888,16.4271,757035.0
2018-06-13 15:00:00,17.82,17.93,17.82,17.89,761129.0,16.4271,16.5285,16.4271,16.4916,761129.0
2018-06-13 15:30:00,17.89,17.9,17.8,17.82,1623150.0,16.4916,16.5009,16.4087,16.4271,1623150.0
2018-06-14 09:30:00,17.92,17.99,17.75,17.91,1425752.0,16.5193,16.5838,16.3626,16.5101,1425752.0
2018-06-14 10:00:00,17.91,17.96,17.84,17.84,1431170.0,16.5101,16.5562,16.4456,16.4456,1431170.0
2018-06-14 10:30:00,17.84,17.84,17.7,17.71,640205.0,16.4456,16.4456,16.3165,16.3257,640205.0
2018-06-14 11:00:00,17.71,17.71,17.55,17.59,1258447.0,16.3257,16.3257,16.1782,16.2151,1258447.0
2018-06-14 11:30:00,17.6,17.72,17.55,17.69,862489.0,16.2243,16.3349,16.1782,16.3073,862489.0
2018-06-14 12:00:00,17.69,17.69,17.59,17.63,694238.0,16.3073,16.3073,16.2151,16.252,694238.0
2018-06-14 12:30:00,17.63,17.66,17.62,17.66,272466.0,16.252,16.2796,16.2427,16.2796,272466.0
2018-06-14 13:00:00,17.65,17.73,17.65,17.72,330738.0,16.2704,16.3441,16.2704,16.3349,330738.0
2018-06-14 13:30:00,17.72,17.74,17.63,17.64,532939.0,16.3349,16.3534,16.252,16.2612,532939.0
2018-06-14 14:00:00,17.63,17.64,17.52,17.55,880776.0,16.252,16.2612,16.1506,16.1782,880776.0
2018-06-14 14:30:00,17.55,17.58,17.51,17.52,584358.0,16.1782,16.2059,16.1413,16.1506,584358.0
2018-06-14 15:00:00,17.52,17.61,17.52,17.58,622866.0,16.1506,16.2335,16.1506,16.2059,622866.0
2018-06-14 15:30:00,17.59,17.64,17.57,17.58,1644507.0,16.2151,16.2612,16.1967,16.2059,1644507.0
2018-06-15 09:30:00,17.35,17.35,16.79,16.89,4485013.0,15.9939,15.9939,15.4776,15.5698,4485013.0
2018-06-15 10:00:00,16.89,16.94,16.75,16.76,1458082.0,15.5698,15.6159,15.4408,15.45,1458082.0
2018-06-15 10:30:00,16.76,16.86,16.64,16.84,2775031.0,15.45,15.5422,15.3393,15.5237,2775031.0
2018-06-15 11:00:00,16.84,16.86,16.74,16.79,874815.0,15.5237,15.5422,15.4315,15.4776,874815.0
2018-06-15 11:30:00,16.79,16.87,16.74,16.84,1096808.0,15.4776,15.5514,15.4315,15.5237,1096808.0
2018-06-15 12:00:00,16.84,16.85,16.73,16.8,581372.0,15.5237,15.5329,15.4223,15.4868,581372.0
2018-06-15 12:30:00,16.81,16.86,16.76,16.8,543264.0,15.4961,15.5422,15.45,15.4868,543264.0
2018-06-15 13:00:00,16.8,16.88,16.79,16.81,567370.0,15.4868,15.5606,15.4776,15.4961,567370.0
2018-06-15 13:30:00,16.81,16.82,16.74,16.77,684322.0,15.4961,15.5053,15.4315,15.4592,684322.0
2018-06-15 14:00:00,16.77,16.86,16.75,16.86,539299.0,15.4592,15.5422,15.4408,15.5422,539299.0
2018-06-15 14:30:00,16.86,16.98,16.85,16.96,668314.0,15.5422,15.6528,15.5329,15.6343,668314.0
2018-06-15 15:00:00,16.96,16.97,16.89,16.91,881473.0,15.6343,15.6436,15.5698,15.5882,881473.0
2018-06-15 15:30:00,16.91,16.93,16.86,16.9,2254677.0,15.5882,15.6067,15.5422,15.579,2254677.0
2018-06-18 09:30:00,16.7,16.82,16.61,16.75,2004398.0,15.3947,15.5053,15.3117,15.4408,2004398.0
2018-06-18 10:00:00,16.75,16.76,16.57,16.63,1338677.0,15.4408,15.45,15.2748,15.3301,1338677.0
2018-06-18 10:30:00,16.63,16.82,16.63,16.78,866258.0,15.3301,15.5053,15.3301,15.4684,866258.0
2018-06-18 11:00:00,16.77,16.91,16.72,16.73,1494173.0,15.4592,15.5882,15.4131,15.4223,1494173.0
2018-06-18 11:30:00,16.72,16.74,16.63,16.71,848431.0,15.4131,15.4315,15.3301,15.4039,848431.0
2018-06-18 12:00:00,16.71,16.82,16.7,16.78,605680.0,15.4039,15.5053,15.3947,15.4684,605680.0
2018-06-18 12:30:00,16.78,16.8,16.7,16.76,577774.0,15.4684,15.4868,15.3947,15.45,577774.0
2018-06-18 13:00:00,16.76,16.77,16.69,16.71,440136.0,15.45,15.4592,15.3854,15.4039,440136.0
2018-06-18 13:30:00,16.71,16.75,16.66,16.75,515145.0,15.4039,15.4408,15.3578,15.4408,515145.0
2018-06-18 14:00:00,16.75,16.83,16.73,16.79,669240.0,15.4408,15.5145,15.4223,15.4776,669240.0
2018-06-18 14:30:00,16.79,16.8,16.71,16.76,524602.0,15.4776,15.4868,15.4039,15.45,524602.0
2018-06-18 15:00:00,16.75,16.79,16.74,16.77,426580.0,15.4408,15.4776,15.4315,15.4592,426580.0
2018-06-18 15:30:00,16.77,16.85,16.76,16.8,1163908.0,15.4592,15.5329,15.45,15.4868,1163908.0
2018-06-19 09:30:00,16.38,16.38,15.89,16.19,4020556.0,15.0997,15.0997,14.648,14.9245,4020556.0
2018-06-19 10:00:00,16.19,16.19,15.98,16.0,1717978.0,14.9245,14.9245,14.7309,14.7494,1717978.0
2018-06-19 10:30:00,16.0,16.19,16.0,16.1,1160340.0,14.7494,14.9245,14.7494,14.8416,1160340.0
2018-06-19 11:00:00,16.1,16.25,16.08,16.23,1058710.0,14.8416,14.9798,14.8231,14.9614,1058710.0
2018-06-19 11:30:00,16.23,16.3,16.2,16.25,1109437.0,14.9614,15.0259,14.9337,14.9798,1109437.0
2018-06-19 12:00:00,16.25,16.34,16.23,16.3,755899.0,14.9798,15.0628,14.9614,15.0259,755899.0
2018-06-19 12:30:00,16.31,16.32,16.26,16.32,422470.0,15.0351,15.0444,14.9891,15.0444,422470.0
2018-06-19 13:00:00,16.32,16.33,16.22,16.28,454383.0,15.0444,15.0536,14.9522,15.0075,454383.0
2018-06-19 13:30:00,16.28,16.35,16.25,16.32,465780.0,15.0075,15.072,14.9798,15.0444,465780.0
2018-06-19 14:00:00,16.33,16.44,16.31,16.36,714494.0,15.0536,15.155,15.0351,15.0812,714494.0
2018-06-19 14:30:00,16.36,16.39,16.31,16.32,751979.0,15.0812,15.1089,15.0351,15.0444,751979.0
2018-06-19 15:00:00,16.32,16.33,16.25,16.27,704502.0,15.0444,15.0536,14.9798,14.9983,704502.0
2018-06-19 15:30:00,16.27,16.29,16.24,16.26,2047582.0,14.9983,15.0167,14.9706,14.9891,2047582.0
2018-06-20 09:30:00,16.35,16.41,16.2,16.36,1253872.0,15.072,15.1273,14.9337,15.0812,1253872.0
2018-06-20 10:00:00,16.36,16.44,16.13,16.18,1244469.0,15.0812,15.155,14.8692,14.9153,1244469.0
2018-06-20 10:30:00,16.17,16.2,16.11,16.19,1276054.0,14.9061,14.9337,14.8508,14.9245,1276054.0
2018-06-20 11:00:00,16.19,16.2,16.11,16.17,637233.0,14.9245,14.9337,14.8508,14.9061,637233.0
2018-06-20 11:30:00,16.18,16.2,16.14,16.2,600690.0,14.9153,14.9337,14.8784,14.9337,600690.0
2018-06-20 12:00:00,16.2,16.28,16.19,16.21,822923.0,14.9337,15.0075,14.9245,14.943,822923.0
2018-06-20 12:30:00,16.21,16.26,16.2,16.24,296379.0,14.943,14.9891,14.9337,14.9706,296379.0
2018-06-20 13:00:00,16.25,16.31,16.23,16.27,432618.0,14.9798,15.0351,14.9614,14.9983,432618.0
2018-06-20 13:30:00,16.28,16.35,16.27,16.34,469197.0,15.0075,15.072,14.9983,15.0628,469197.0
2018-06-20 14:00:00,16.34,16.34,16.25,16.25,487757.0,15.0628,15.0628,14.9798,14.9798,487757.0
2018-06-20 14:30:00,16.25,16.29,16.18,16.25,678950.0,14.9798,15.0167,14.9153,14.9798,678950.0
2018-06-20 15:00:00,16.25,16.29,16.22,16.28,642971.0,14.9798,15.0167,14.9522,15.0075,642971.0
2018-06-20 15:30:00,16.27,16.3,16.26,16.3,1230103.0,14.9983,15.0259,14.9891,15.0259,1230103.0
2018-06-21 09:30:00,16.27,16.48,16.26,16.46,1774964.0,14.9983,15.1919,14.9891,15.1734,1774964.0
2018-06-21 10:00:00,16.46,16.54,16.4,16.42,1487142.0,15.1734,15.2472,15.1181,15.1365,1487142.0
2018-06-21 10:30:00,16.42,16.56,16.38,16.51,929664.0,15.1365,15.2656,15.0997,15.2195,929664.0
2018-06-21 11:00:00,16.51,16.51,16.4,16.45,489241.0,15.2195,15.2195,15.1181,15.1642,489241.0
2018-06-21 11:30:00,16.46,16.55,16.44,16.54,629537.0,15.1734,15.2564,15.155,15.2472,629537.0
2018-06-21 12:00:00,16.54,16.54,16.45,16.48,376864.0,15.2472,15.2472,15.1642,15.1919,376864.0
2018-06-21 12:30:00,16.48,16.49,16.43,16.46,390294.0,15.1919,15.2011,15.1458,15.1734,390294.0
2018-06-21 13:00:00,16.46,16.51,16.44,16.48,497281.0,15.1734,15.2195,15.155,15.1919,497281.0
2018-06-21 13:30:00,16.48,16.5,16.38,16.4,294141.0,15.1919,15.2103,15.0997,15.1181,294141.0
2018-06-21 14:00:00,16.39,16.44,16.38,16.43,680382.0,15.1089,15.155,15.0997,15.1458,680382.0
2018-06-21 14:30:00,16.43,16.46,16.38,16.38,397657.0,15.1458,15.1734,15.0997,15.0997,397657.0
2018-06-21 15:00:00,16.39,16.4,16.27,16.33,565903.0,15.1089,15.1181,14.9983,15.0536,565903.0
2018-06-21 15:30:00,16.32,16.37,16.27,16.35,2256872.0,15.0444,15.0905,14.9983,15.072,2256872.0
2018-06-22 09:30:00,16.69,16.79,16.6,16.68,1220629.0,15.3854,15.4776,15.3025,15.3762,1220629.0
2018-06-22 10:00:00,16.68,16.78,16.65,16.68,724699.0,15.3762,15.4684,15.3486,15.3762,724699.0
2018-06-22 10:30:00,16.68,16.69,16.56,16.6,1473149.0,15.3762,15.3854,15.2656,15.3025,1473149.0
2018-06-22 11:00:00,16.6,16.62,16.44,16.46,1280822.0,15.3025,15.3209,15.155,15.1734,1280822.0
2018-06-22 11:30:00,16.46,16.48,16.41,16.41,760355.0,15.1734,15.1919,15.1273,15.1273,760355.0
2018-06-22 12:00:00,16.41,16.51,16.39,16.48,567257.0,15.1273,15.2195,15.1089,15.1919,567257.0
2018-06-22 12:30:00,16.48,16.52,16.46,16.48,428006.0,15.1919,15.2287,15.1734,15.1919,428006.0
2018-06-22 13:00:00,16.48,16.49,16.42,16.46,318569.0,15.1919,15.2011,15.1365,15.1734,318569.0
2018-06-22 13:30:00,16.46,16.47,16.43,16.47,335413.0,15.1734,15.1826,15.1458,15.1826,335413.0
2018-06-22 14:00:00,16.47,16.47,16.43,16.45,391200.0,15.1826,15.1826,15.1458,15.1642,391200.0
2018-06-22 14:30:00,16.45,16.51,16.42,16.5,413145.0,15.1642,15.2195,15.1365,15.2103,413145.0
2018-06-22 15:00:00,16.5,16.56,16.43,16.52,923984.0,15.2103,15.2656,15.1458,15.2287,923984.0
2018-06-22 15:30:00,16.53,16.56,16.43,16.44,4065945.0,15.2379,15.2656,15.1458,15.155,4065945.0
2018-06-25 09:30:00,16.19,16.31,15.77,15.81,1787397.0,14.9245,15.0351,14.5374,14.5742,1787397.0
2018-06-25 10:00:00,15.79,15.84,15.63,15.75,1328649.0,14.5558,14.6019,14.4083,14.5189,1328649.0
2018-06-25 10:30:00,15.75,15.83,15.65,15.75,817822.0,14.5189,14.5927,14.4267,14.5189,817822.0
2018-06-25 11:00:00,15.76,15.79,15.65,15.65,825764.0,14.5281,14.5558,14.4267,14.4267,825764.0
2018-06-25 11:30:00,15.66,15.69,15.53,15.56,1102291.0,14.4359,14.4636,14.3161,14.3438,1102291.0
2018-06-25 12:00:00,15.56,15.56,15.46,15.54,833352.0,14.3438,14.3438,14.2516,14.3253,833352.0
2018-06-25 12:30:00,15.54,15.67,15.54,15.65,565782.0,14.3253,14.4452,14.3253,14.4267,565782.0
2018-06-25 13:00:00,15.66,15.67,15.55,15.6,694943.0,14.4359,14.4452,14.3345,14.3806,694943.0
2018-06-25 13:30:00,15.6,15.67,15.57,15.61,601014.0,14.3806,14.4452,14.353,14.3899,601014.0
2018-06-25 14:00:00,15.6,15.61,15.54,15.58,655631.0,14.3806,14.3899,14.3253,14.3622,655631.0
2018-06-25 14:30:00,15.57,15.61,15.48,15.54,842414.0,14.353,14.3899,14.27,14.3253,842414.0
2018-06-25 15:00:00,15.54,15.6,15.52,15.56,727660.0,14.3253,14.3806,14.3069,14.3438,727660.0
2018-06-25 15:30:00,15.56,15.8,15.53,15.74,2933966.0,14.3438,14.565,14.3161,14.5097,2933966.0
2018-06-26 09:30:00,15.8,15.87,15.66,15.71,1318283.0,14.565,14.6295,14.4359,14.482,1318283.0
2018-06-26 10:00:00,15.7,15.86,15.69,15.76,756116.0,14.4728,14.6203,14.4636,14.5281,756116.0
2018-06-26 10:30:00,15.77,15.82,15.7,15.82,831616.0,14.5374,14.5834,14.4728,14.5834,831616.0
2018-06-26 11:00:00,15.81,15.95,15.8,15.9,854167.0,14.5742,14.7033,14.565,14.6572,854167.0
2018-06-26 11:30:00,15.91,16.0,15.83,15.99,942945.0,14.6664,14.7494,14.5927,14.7402,942945.0
2018-06-26 12:00:00,15.99,16.02,15.92,15.95,633668.0,14.7402,14.7678,14.6756,14.7033,633668.0
2018-06-26 12:30:00,15.95,16.03,15.94,15.98,1490452.0,14.7033,14.777,14.6941,14.7309,1490452.0
2018-06-26 13:00:00,15.98,16.1,15.97,16.1,572150.0,14.7309,14.8416,14.7217,14.8416,572150.0
2018-06-26 13:30:00,16.1,16.12,16.04,16.06,645032.0,14.8416,14.86,14.7862,14.8047,645032.0
2018-06-26 14:00:00,16.06,16.14,16.06,16.1,774608.0,14.8047,14.8784,14.8047,14.8416,774608.0
2018-06-26 14:30:00,16.1,16.17,16.09,16.14,657994.0,14.8416,14.9061,14.8323,14.8784,657994.0
2018-06-26 15:00:00,16.14,16.21,16.09,16.18,1309110.0,14.8784,14.943,14.8323,14.9153,1309110.0
2018-06-26 15:30:00,16.18,16.27,16.15,16.25,3709325.0,14.9153,14.9983,14.8876,14.9798,3709325.0
2018-06-27 09:30:00,16.31,16.89,16.24,16.78,3075417.0,15.0351,15.5698,14.9706,15.4684,3075417.0
2018-06-27 10:00:00,16.78,16.93,16.72,16.8,2371605.0,15.4684,15.6067,15.4131,15.4868,2371605.0
2018-06-27 10:30:00,16.81,17.02,16.81,16.97,2110871.0,15.4961,15.6896,15.4961,15.6436,2110871.0
2018-06-27 11:00:00,16.97,16.99,16.79,16.82,1436326.0,15.6436,15.662,15.4776,15.5053,1436326.0
2018-06-27 11:30:00,16.81,16.91,16.76,16.9,1143625.0,15.4961,15.5882,15.45,15.579,1143625.0
2018-06-27 12:00:00,16.9,17.0,16.87,16.89,1088169.0,15.579,15.6712,15.5514,15.5698,1088169.0
2018-06-27 12:30:00,16.89,16.95,16.86,16.89,616465.0,15.5698,15.6251,15.5422,15.5698,616465.0
2018-06-27 13:00:00,16.89,16.94,16.75,16.89,1070070.0,15.5698,15.6159,15.4408,15.5698,1070070.0
2018-06-27 13:30:00,16.89,16.94,16.85,16.9,897858.0,15.5698,15.6159,15.5329,15.579,897858.0
2018-06-27 14:00:00,16.9,16.95,16.83,16.92,819106.0,15.579,15.6251,15.5145,15.5975,819106.0
2018-06-27 14:30:00,16.91,16.98,16.8,16.85,778218.0,15.5882,15.6528,15.4868,15.5329,778218.0
2018-06-27 15:00:00,16.85,17.01,16.83,17.0,1875896.0,15.5329,15.6804,15.5145,15.6712,1875896.0
2018-06-27 15:30:00,16.99,17.01,16.89,16.9,4108370.0,15.662,15.6804,15.5698,15.579,4108370.0
2018-06-28 09:30:00,16.68,16.73,16.34,16.4,2652826.0,15.3762,15.4223,15.0628,15.1181,2652826.0
2018-06-28 10:00:00,16.4,16.52,16.21,16.42,2079198.0,15.1181,15.2287,14.943,15.1365,2079198.0
2018-06-28 10:30:00,16.42,16.69,16.42,16.67,1403431.0,15.1365,15.3854,15.1365,15.367,1403431.0
2018-06-28 11:00:00,16.67,16.72,16.57,16.7,893545.0,15.367,15.4131,15.2748,15.3947,893545.0
2018-06-28 11:30:00,16.7,16.71,16.55,16.62,719605.0,15.3947,15.4039,15.2564,15.3209,719605.0
2018-06-28 12:00:00,16.62,16.63,16.5,16.55,526690.0,15.3209,15.3301,15.2103,15.2564,526690.0
2018-06-28 12:30:00,16.55,16.62,16.54,16.59,579283.0,15.2564,15.3209,15.2472,15.2933,579283.0
2018-06-28 13:00:00,16.59,16.63,16.54,16.56,424451.0,15.2933,15.3301,15.2472,15.2656,424451.0
2018-06-28 13:30:00,16.56,16.71,16.56,16.71,678639.0,15.2656,15.4039,15.2656,15.4039,678639.0
2018-06-28 14:00:00,16.71,16.81,16.68,16.71,1306964.0,15.4039,15.4961,15.3762,15.4039,1306964.0
2018-06-28 14:30:00,16.72,16.83,16.69,16.82,1223411.0,15.4131,15.5145,15.3854,15.5053,1223411.0
2018-06-28 15:00:00,16.81,16.92,16.8,16.88,1059140.0,15.4961,15.5975,15.4868,15.5606,1059140.0
2018-06-28 15:30:00,16.88,16.89,16.76,16.8,2319096.0,15.5606,15.5698,15.45,15.4868,2319096.0
2018-06-29 09:30:00,17.0,17.26,16.96,17.07,2695838.0,15.6712,15.9109,15.6343,15.7357,2695838.0
2018-06-29 10:00:00,17.07,17.19,16.98,17.14,1344275.0,15.7357,15.8464,15.6528,15.8003,1344275.0
2018-06-29 10:30:00,17.14,17.32,17.14,17.23,1450805.0,15.8003,15.9662,15.8003,15.8832,1450805.0
2018-06-29 11:00:00,17.22,17.28,17.18,17.25,858746.0,15.874,15.9293,15.8371,15.9017,858746.0
2018-06-29 11:30:00,17.25,17.28,17.18,17.27,955734.0,15.9017,15.9293,15.8371,15.9201,955734.0
2018-06-29 12:00:00,17.27,17.3,17.23,17.25,1092852.0,15.9201,15.9478,15.8832,15.9017,1092852.0
2018-06-29 12:30:00,17.26,17.4,17.25,17.39,1148096.0,15.9109,16.0399,15.9017,16.0307,1148096.0
2018-06-29 13:00:00,17.39,17.46,17.37,17.38,855255.0,16.0307,16.0953,16.0123,16.0215,855255.0
2018-06-29 13:30:00,17.38,17.44,17.31,17.4,578019.0,16.0215,16.0768,15.957,16.0399,578019.0
2018-06-29 14:00:00,17.41,17.44,17.38,17.39,957048.0,16.0492,16.0768,16.0215,16.0307,957048.0
2018-06-29 14:30:00,17.39,17.4,17.29,17.32,1147287.0,16.0307,16.0399,15.9385,15.9662,1147287.0
2018-06-29 15:00:00,17.32,17.34,17.27,17.32,835421.0,15.9662,15.9846,15.9201,15.9662,835421.0
2018-06-29 15:30:00,17.32,17.37,17.24,17.27,2888739.0,15.9662,16.0123,15.8925,15.9201,2888739.0
2018-07-02 09:30:00,17.02,17.05,16.78,16.95,1896508.0,15.6896,15.7173,15.4684,15.6251,1896508.0
2018-07-02 10:00:00,16.95,17.04,16.8,17.02,1134708.0,15.6251,15.7081,15.4868,15.6896,1134708.0
2018-07-02 10:30:00,17.03,17.17,17.02,17.03,879665.0,15.6989,15.8279,15.6896,15.6989,879665.0
2018-07-02 11:00:00,17.04,17.14,17.01,17.1,878651.0,15.7081,15.8003,15.6804,15.7634,878651.0
2018-07-02 11:30:00,17.09,17.15,17.06,17.07,996889.0,15.7542,15.8095,15.7265,15.7357,996889.0
2018-07-02 12:00:00,17.06,17.09,16.95,17.0,504775.0,15.7265,15.7542,15.6251,15.6712,504775.0
2018-07-02 12:30:00,17.0,17.02,16.97,16.98,386194.0,15.6712,15.6896,15.6436,15.6528,386194.0
2018-07-02 13:00:00,16.98,17.01,16.88,16.94,571834.0,15.6528,15.6804,15.5606,15.6159,571834.0
2018-07-02 13:30:00,16.94,16.99,16.88,16.94,688371.0,15.6159,15.662,15.5606,15.6159,688371.0
2018-07-02 14:00:00,16.94,16.98,16.88,16.98,797091.0,15.6159,15.6528,15.5606,15.6528,797091.0
2018-07-02 14:30:00,16.98,17.04,16.93,16.97,557843.0,15.6528,15.7081,15.6067,15.6436,557843.0
2018-07-02 15:00:00,16.98,17.13,16.95,17.1,680277.0,15.6528,15.791,15.6251,15.7634,680277.0
2018-07-02 15:30:00,17.1,17.16,17.02,17.15,2013312.0,15.7634,15.8187,15.6896,15.8095,2013312.0
2018-07-03 09:30:00,17.2,17.55,17.19,17.39,1576490.0,15.8556,16.1782,15.8464,16.0307,1576490.0
2018-07-03 10:00:00,17.39,17.41,17.23,17.29,798711.0,16.0307,16.0492,15.8832,15.9385,798711.0
2018-07-03 10:30:00,17.29,17.33,17.07,17.11,696790.0,15.9385,15.9754,15.7357,15.7726,696790.0
2018-07-03 11:00:00,17.12,17.21,17.06,17.16,748930.0,15.7818,15.8648,15.7265,15.8187,748930.0
2018-07-03 11:30:00,17.17,17.22,17.16,17.22,529433.0,15.8279,15.874,15.8187,15.874,529433.0
2018-07-03 12:00:00,17.21,17.21,17.08,17.09,617707.0,15.8648,15.8648,15.745,15.7542,617707.0
2018-07-03 12:30:00,17.09,17.11,16.93,17.1,2308467.0,15.7542,15.7726,15.6067,15.7634,2308467.0
2018-07-05 09:30:00,17.07,17.37,16.81,16.84,1588027.0,15.7357,16.0123,15.4961,15.5237,1588027.0
2018-07-05 10:00:00,16.84,16.93,16.73,16.82,1526264.0,15.5237,15.6067,15.4223,15.5053,1526264.0
2018-07-05 10:30:00,16.82,16.96,16.66,16.78,4902996.0,15.5053,15.6343,15.3578,15.4684,4902996.0
2018-07-05 11:00:00,16.78,16.93,16.72,16.91,1215004.0,15.4684,15.6067,15.4131,15.5882,1215004.0
2018-07-05 11:30:00,16.91,16.96,16.88,16.89,898345.0,15.5882,15.6343,15.5606,15.5698,898345.0
2018-07-05 12:00:00,16.89,16.95,16.86,16.91,412641.0,15.5698,15.6251,15.5422,15.5882,412641.0
2018-07-05 12:30:00,16.9,16.97,16.89,16.96,878849.0,15.579,15.6436,15.5698,15.6343,878849.0
2018-07-05 13:00:00,16.96,16.99,16.95,16.96,339204.0,15.6343,15.662,15.6251,15.6343,339204.0
2018-07-05 13:30:00,16.96,16.99,16.93,16.96,622135.0,15.6343,15.662,15.6067,15.6343,622135.0
2018-07-05 14:00:00,16.96,17.02,16.87,16.91,607350.0,15.6343,15.6896,15.5514,15.5882,607350.0
2018-07-05 14:30:00,16.9,16.93,16.86,16.93,507392.0,15.579,15.6067,15.5422,15.6067,507392.0
2018-07-05 15:00:00,16.92,16.95,16.89,16.91,564627.0,15.5975,15.6251,15.5698,15.5882,564627.0
2018-07-05 15:30:00,16.91,16.98,16.91,16.98,1849204.0,15.5882,15.6528,15.5882,15.6528,1849204.0
2018-07-06 09:30:00,16.92,16.92,16.69,16.75,1332414.0,15.5975,15.5975,15.3854,15.4408,1332414.0
2018-07-06 10:00:00,16.74,16.97,16.71,16.95,1111049.0,15.4315,15.6436,15.4039,15.6251,1111049.0
2018-07-06 10:30:00,16.95,17.1,16.94,17.05,823529.0,15.6251,15.7634,15.6159,15.7173,823529.0
2018-07-06 11:00:00,17.06,17.16,17.02,17.13,906159.0,15.7265,15.8187,15.6896,15.791,906159.0
2018-07-06 11:30:00,17.12,17.18,17.09,17.14,656807.0,15.7818,15.8371,15.7542,15.8003,656807.0
2018-07-06 12:00:00,17.14,17.23,17.13,17.21,765596.0,15.8003,15.8832,15.791,15.8648,765596.0
2018-07-06 12:30:00,17.21,17.27,17.2,17.27,502373.0,15.8648,15.9201,15.8556,15.9201,502373.0
2018-07-06 13:00:00,17.26,17.29,17.22,17.29,499857.0,15.9109,15.9385,15.874,15.9385,499857.0
2018-07-06 13:30:00,17.29,17.41,17.28,17.38,1149302.0,15.9385,16.0492,15.9293,16.0215,1149302.0
2018-07-06 14:00:00,17.38,17.41,17.36,17.39,561416.0,16.0215,16.0492,16.0031,16.0307,561416.0
2018-07-06 14:30:00,17.39,17.4,17.35,17.39,520111.0,16.0307,16.0399,15.9939,16.0307,520111.0
2018-07-06 15:00:00,17.39,17.47,17.38,17.44,852873.0,16.0307,16.1045,16.0215,16.0768,852873.0
2018-07-06 15:30:00,17.45,17.62,17.43,17.51,3399039.0,16.086,16.2427,16.0676,16.1413,3399039.0
2018-07-09 09:30:00,17.86,17.88,17.59,17.6,1586117.0,16.464,16.4824,16.2151,16.2243,1586117.0
2018-07-09 10:00:00,17.6,17.72,17.56,17.72,790249.0,16.2243,16.3349,16.1874,16.3349,790249.0
2018-07-09 10:30:00,17.71,17.97,17.71,17.89,1553422.0,16.3257,16.5654,16.3257,16.4916,1553422.0
2018-07-09 11:00:00,17.89,17.93,17.85,17.87,953316.0,16.4916,16.5285,16.4548,16.4732,953316.0
2018-07-09 11:30:00,17.87,17.9,17.78,17.84,937778.0,16.4732,16.5009,16.3902,16.4456,937778.0
2018-07-09 12:00:00,17.83,17.96,17.82,17.91,780655.0,16.4363,16.5562,16.4271,16.5101,780655.0
2018-07-09 12:30:00,17.9,17.96,17.88,17.95,744271.0,16.5009,16.5562,16.4824,16.547,744271.0
2018-07-09 13:00:00,17.95,17.97,17.9,17.91,540899.0,16.547,16.5654,16.5009,16.5101,540899.0
2018-07-09 13:30:00,17.92,18.03,17.91,18.02,962900.0,16.5193,16.6207,16.5101,16.6115,962900.0
2018-07-09 14:00:00,18.01,18.07,17.99,18.04,891931.0,16.6023,16.6576,16.5838,16.6299,891931.0
2018-07-09 14:30:00,18.04,18.08,18.02,18.05,795297.0,16.6299,16.6668,16.6115,16.6391,795297.0
2018-07-09 15:00:00,18.05,18.09,18.01,18.07,732255.0,16.6391,16.676,16.6023,16.6576,732255.0
2018-07-09 15:30:00,18.07,18.13,18.04,18.11,3174664.0,16.6576,16.7129,16.6299,16.6944,3174664.0
2018-07-10 09:30:00,17.95,18.12,17.89,18.02,1426206.0,16.547,16.7037,16.4916,16.6115,1426206.0
2018-07-10 10:00:00,18.02,18.12,17.99,18.0,1136974.0,16.6115,16.7037,16.5838,16.593,1136974.0
2018-07-10 10:30:00,17.99,18.04,17.87,17.89,1046867.0,16.5838,16.6299,16.4732,16.4916,1046867.0
2018-07-10 11:00:00,17.89,17.99,17.89,17.94,673503.0,16.4916,16.5838,16.4916,16.5377,673503.0
2018-07-10 11:30:00,17.94,17.98,17.91,17.95,445924.0,16.5377,16.5746,16.5101,16.547,445924.0
2018-07-10 12:00:00,17.95,17.99,17.84,17.99,410996.0,16.547,16.5838,16.4456,16.5838,410996.0
2018-07-10 12:30:00,17.99,18.03,17.96,17.99,1744469.0,16.5838,16.6207,16.5562,16.5838,1744469.0
2018-07-10 13:00:00,17.99,18.0,17.95,17.96,245185.0,16.5838,16.593,16.547,16.5562,245185.0
2018-07-10 13:30:00,17.95,17.96,17.83,17.91,878545.0,16.547,16.5562,16.4363,16.5101,878545.0
2018-07-10 14:00:00,17.91,18.01,17.9,18.0,1037411.0,16.5101,16.6023,16.5009,16.593,1037411.0
2018-07-10 14:30:00,18.0,18.05,17.98,18.05,695561.0,16.593,16.6391,16.5746,16.6391,695561.0
2018-07-10 15:00:00,18.05,18.08,18.03,18.07,862150.0,16.6391,16.6668,16.6207,16.6576,862150.0
2018-07-10 15:30:00,18.07,18.14,18.06,18.11,2575266.0,16.6576,16.7221,16.6484,16.6944,2575266.0
2018-07-11 09:30:00,17.54,17.69,17.44,17.55,2713251.0,16.169,16.3073,16.0768,16.1782,2713251.0
2018-07-11 10:00:00,17.55,17.69,17.53,17.57,1225581.0,16.1782,16.3073,16.1598,16.1967,1225581.0
2018-07-11 10:30:00,17.57,17.73,17.4,17.46,1952077.0,16.1967,16.3441,16.0399,16.0953,1952077.0
2018-07-11 11:00:00,17.46,17.49,17.29,17.41,1665357.0,16.0953,16.1229,15.9385,16.0492,1665357.0
2018-07-11 11:30:00,17.4,17.4,17.25,17.27,1350517.0,16.0399,16.0399,15.9017,15.9201,1350517.0
2018-07-11 12:00:00,17.28,17.35,17.24,17.33,1014504.0,15.9293,15.9939,15.8925,15.9754,1014504.0
2018-07-11 12:30:00,17.33,17.4,17.3,17.3,624054.0,15.9754,16.0399,15.9478,15.9478,624054.0
2018-07-11 13:00:00,17.31,17.59,17.21,17.46,2259794.0,15.957,16.2151,15.8648,16.0953,2259794.0
2018-07-11 13:30:00,17.46,17.62,17.32,17.41,4010607.0,16.0953,16.2427,15.9662,16.0492,4010607.0
2018-07-11 14:00:00,17.41,17.47,17.39,17.41,2031902.0,16.0492,16.1045,16.0307,16.0492,2031902.0
2018-07-11 14:30:00,17.41,17.46,17.33,17.34,1359779.0,16.0492,16.0953,15.9754,15.9846,1359779.0
2018-07-11 15:00:00,17.34,17.42,17.29,17.31,1237463.0,15.9846,16.0584,15.9385,15.957,1237463.0
2018-07-11 15:30:00,17.32,17.52,17.31,17.4,2940263.0,15.9662,16.1506,15.957,16.0399,2940263.0
2018-07-12 09:30:00,17.67,17.8,17.35,17.46,2176430.0,16.3359,16.4561,16.0401,16.1418,2176430.0
2018-07-12 10:00:00,17.46,17.6,17.46,17.56,1585194.0,16.1418,16.2712,16.1418,16.2342,1585194.0
2018-07-12 10:30:00,17.57,17.6,17.48,17.57,799563.0,16.2435,16.2712,16.1603,16.2435,799563.0
2018-07-12 11:00:00,17.57,17.75,17.56,17.71,1658733.0,16.2435,16.4099,16.2342,16.3729,1658733.0
2018-07-12 11:30:00,17.71,17.75,17.49,17.56,2602536.0,16.3729,16.4099,16.1695,16.2342,2602536.0
2018-07-12 12:00:00,17.56,17.58,17.5,17.55,608324.0,16.2342,16.2527,16.1788,16.225,608324.0
2018-07-12 12:30:00,17.55,17.57,17.39,17.46,896046.0,16.225,16.2435,16.0771,16.1418,896046.0
2018-07-12 13:00:00,17.46,17.46,17.25,17.31,1139895.0,16.1418,16.1418,15.9477,16.0031,1139895.0
2018-07-12 13:30:00,17.32,17.37,17.21,17.24,951851.0,16.0124,16.0586,15.9107,15.9384,951851.0
2018-07-12 14:00:00,17.25,17.27,17.2,17.26,589922.0,15.9477,15.9661,15.9014,15.9569,589922.0
2018-07-12 14:30:00,17.26,17.3,17.23,17.28,638203.0,15.9569,15.9939,15.9292,15.9754,638203.0
2018-07-12 15:00:00,17.28,17.31,17.25,17.3,672503.0,15.9754,16.0031,15.9477,15.9939,672503.0
2018-07-12 15:30:00,17.3,17.32,17.26,17.29,3023265.0,15.9939,16.0124,15.9569,15.9846,3023265.0
2018-07-13 09:30:00,17.1,17.13,16.47,16.61,3526819.0,15.809,15.8367,15.2265,15.356,3526819.0
2018-07-13 10:00:00,16.61,16.76,16.47,16.5,3200770.0,15.356,15.4946,15.2265,15.2543,3200770.0
2018-07-13 10:30:00,16.5,16.74,16.46,16.69,3405937.0,15.2543,15.4762,15.2173,15.4299,3405937.0
2018-07-13 11:00:00,16.7,16.87,16.61,16.82,2288345.0,15.4392,15.5963,15.356,15.5501,2288345.0
2018-07-13 11:30:00,16.82,16.92,16.69,16.7,1654279.0,15.5501,15.6426,15.4299,15.4392,1654279.0
2018-07-13 12:00:00,16.71,16.82,16.7,16.75,816921.0,15.4484,15.5501,15.4392,15.4854,816921.0
2018-07-13 12:30:00,16.76,16.76,16.65,16.68,841221.0,15.4946,15.4946,15.393,15.4207,841221.0
2018-07-13 13:00:00,16.68,16.72,16.63,16.69,742309.0,15.4207,15.4577,15.3745,15.4299,742309.0
2018-07-13 13:30:00,16.69,16.71,16.62,16.71,1073523.0,15.4299,15.4484,15.3652,15.4484,1073523.0
2018-07-13 14:00:00,16.71,16.71,16.64,16.65,584507.0,15.4484,15.4484,15.3837,15.393,584507.0
2018-07-13 14:30:00,16.65,16.69,16.62,16.66,733023.0,15.393,15.4299,15.3652,15.4022,733023.0
2018-07-13 15:00:00,16.66,16.75,16.65,16.73,1104633.0,15.4022,15.4854,15.393,15.4669,1104633.0
2018-07-13 15:30:00,16.74,16.83,16.72,16.8,3748189.0,15.4762,15.5594,15.4577,15.5316,3748189.0
2018-07-16 09:30:00,16.82,16.95,16.7,16.85,2064022.0,15.5501,15.6703,15.4392,15.5779,2064022.0
2018-07-16 10:00:00,16.85,16.85,16.62,16.64,1634733.0,15.5779,15.5779,15.3652,15.3837,1634733.0
2018-07-16 10:30:00,16.64,16.71,16.54,16.57,1202754.0,15.3837,15.4484,15.2913,15.319,1202754.0
2018-07-16 11:00:00,16.56,16.66,16.54,16.65,836232.0,15.3097,15.4022,15.2913,15.393,836232.0
2018-07-16 11:30:00,16.65,16.66,16.54,16.62,1206936.0,15.393,15.4022,15.2913,15.3652,1206936.0
2018-07-16 12:00:00,16.62,16.68,16.59,16.66,602270.0,15.3652,15.4207,15.3375,15.4022,602270.0
2018-07-16 12:30:00,16.66,16.76,16.65,16.75,524937.0,15.4022,15.4946,15.393,15.4854,524937.0
2018-07-16 13:00:00,16.75,16.76,16.71,16.71,344861.0,15.4854,15.4946,15.4484,15.4484,344861.0
2018-07-16 13:30:00,16.71,16.76,16.68,16.7,905848.0,15.4484,15.4946,15.4207,15.4392,905848.0
2018-07-16 14:00:00,16.71,16.74,16.65,16.67,1213670.0,15.4484,15.4762,15.393,15.4114,1213670.0
2018-07-16 14:30:00,16.67,16.68,16.61,16.65,545197.0,15.4114,15.4207,15.356,15.393,545197.0
2018-07-16 15:00:00,16.65,16.71,16.64,16.69,351490.0,15.393,15.4484,15.3837,15.4299,351490.0
2018-07-16 15:30:00,16.69,16.78,16.67,16.77,2285102.0,15.4299,15.5131,15.4114,15.5039,2285102.0
2018-07-17 09:30:00,16.7,16.84,16.67,16.77,2004095.0,15.4392,15.5686,15.4114,15.5039,2004095.0
2018-07-17 10:00:00,16.77,16.91,16.77,16.85,1317712.0,15.5039,15.6333,15.5039,15.5779,1317712.0
2018-07-17 10:30:00,16.85,16.91,16.81,16.85,859694.0,15.5779,15.6333,15.5409,15.5779,859694.0
2018-07-17 11:00:00,16.85,16.9,16.83,16.86,633721.0,15.5779,15.6241,15.5594,15.5871,633721.0
2018-07-17 11:30:00,16.85,16.95,16.83,16.95,726821.0,15.5779,15.6703,15.5594,15.6703,726821.0
2018-07-17 12:00:00,16.94,17.04,16.92,17.01,1036922.0,15.6611,15.7535,15.6426,15.7258,1036922.0
2018-07-17 12:30:00,17.01,17.02,16.96,16.98,739200.0,15.7258,15.735,15.6795,15.698,739200.0
2018-07-17 13:00:00,16.98,17.02,16.96,16.99,796833.0,15.698,15.735,15.6795,15.7073,796833.0
2018-07-17 13:30:00,16.99,17.01,16.95,16.98,801086.0,15.7073,15.7258,15.6703,15.698,801086.0
2018-07-17 14:00:00,16.98,16.98,16.9,16.9,604531.0,15.698,15.698,15.6241,15.6241,604531.0
2018-07-17 14:30:00,16.9,16.92,16.85,16.86,649588.0,15.6241,15.6426,15.5779,15.5871,649588.0
2018-07-17 15:00:00,16.86,16.87,16.83,16.85,740295.0,15.5871,15.5963,15.5594,15.5779,740295.0
2018-07-17 15:30:00,16.85,16.86,16.74,16.77,3376996.0,15.5779,15.5871,15.4762,15.5039,3376996.0
2018-07-18 09:30:00,16.75,16.79,16.38,16.6,2539513.0,15.4854,15.5224,15.1433,15.3467,2539513.0
2018-07-18 10:00:00,16.59,16.71,16.56,16.7,1447767.0,15.3375,15.4484,15.3097,15.4392,1447767.0
2018-07-18 10:30:00,16.7,16.89,16.66,16.88,1184606.0,15.4392,15.6148,15.4022,15.6056,1184606.0
2018-07-18 11:00:00,16.88,16.96,16.86,16.89,1803462.0,15.6056,15.6795,15.5871,15.6148,1803462.0
2018-07-18 11:30:00,16.89,17.0,16.83,16.99,1167912.0,15.6148,15.7165,15.5594,15.7073,1167912.0
2018-07-18 12:00:00,17.0,17.14,16.96,17.14,2800697.0,15.7165,15.846,15.6795,15.846,2800697.0
2018-07-18 12:30:00,17.15,17.2,17.02,17.02,1217009.0,15.8552,15.9014,15.735,15.735,1217009.0
2018-07-18 13:00:00,17.02,17.11,17.01,17.04,495596.0,15.735,15.8182,15.7258,15.7535,495596.0
2018-07-18 13:30:00,17.04,17.07,16.93,16.98,521082.0,15.7535,15.7812,15.6518,15.698,521082.0
2018-07-18 14:00:00,16.98,17.08,16.97,17.05,524987.0,15.698,15.7905,15.6888,15.7628,524987.0
2018-07-18 14:30:00,17.05,17.1,17.01,17.1,497868.0,15.7628,15.809,15.7258,15.809,497868.0
2018-07-18 15:00:00,17.1,17.11,17.04,17.11,475535.0,15.809,15.8182,15.7535,15.8182,475535.0
2018-07-18 15:30:00,17.11,17.12,17.07,17.09,1459690.0,15.8182,15.8275,15.7812,15.7997,1459690.0
2018-07-19 09:30:00,16.45,16.47,15.97,16.11,4974038.0,15.2081,15.2265,14.7643,14.8937,4974038.0
2018-07-19 10:00:00,16.11,16.25,16.07,16.1,2782242.0,14.8937,15.0232,14.8567,14.8845,2782242.0
2018-07-19 10:30:00,16.11,16.14,15.92,15.98,2690610.0,14.8937,14.9215,14.7181,14.7735,2690610.0
2018-07-19 11:00:00,15.98,16.02,15.91,15.99,1674864.0,14.7735,14.8105,14.7088,14.7828,1674864.0
2018-07-19 11:30:00,15.98,16.03,15.84,15.89,2272684.0,14.7735,14.8198,14.6441,14.6903,2272684.0
2018-07-19 12:00:00,15.89,15.9,15.71,15.77,2151862.0,14.6903,14.6996,14.5239,14.5794,2151862.0
2018-07-19 12:30:00,15.77,15.83,15.64,15.68,1941648.0,14.5794,14.6349,14.4592,14.4962,1941648.0
2018-07-19 13:00:00,15.68,15.96,15.68,15.9,3361645.0,14.4962,14.755,14.4962,14.6996,3361645.0
2018-07-19 13:30:00,15.9,16.0,15.82,15.96,1604307.0,14.6996,14.792,14.6256,14.755,1604307.0
2018-07-19 14:00:00,15.96,16.07,15.94,16.05,2117921.0,14.755,14.8567,14.7366,14.8383,2117921.0
2018-07-19 14:30:00,16.05,16.05,15.92,15.93,1306451.0,14.8383,14.8383,14.7181,14.7273,1306451.0
2018-07-19 15:00:00,15.93,15.94,15.75,15.84,1750958.0,14.7273,14.7366,14.5609,14.6441,1750958.0
2018-07-19 15:30:00,15.84,15.87,15.78,15.8,4072511.0,14.6441,14.6718,14.5886,14.6071,4072511.0
2018-07-20 09:30:00,15.78,16.15,15.67,16.13,3105405.0,14.5886,14.9307,14.4869,14.9122,3105405.0
2018-07-20 10:00:00,16.14,16.14,15.94,15.96,1701664.0,14.9215,14.9215,14.7366,14.755,1701664.0
2018-07-20 10:30:00,15.96,16.03,15.91,15.92,1399762.0,14.755,14.8198,14.7088,14.7181,1399762.0
2018-07-20 11:00:00,15.92,15.96,15.86,15.91,750363.0,14.7181,14.755,14.6626,14.7088,750363.0
2018-07-20 11:30:00,15.91,15.94,15.88,15.89,510869.0,14.7088,14.7366,14.6811,14.6903,510869.0
2018-07-20 12:00:00,15.89,15.9,15.81,15.86,1325950.0,14.6903,14.6996,14.6164,14.6626,1325950.0
2018-07-20 12:30:00,15.86,15.92,15.82,15.89,1574848.0,14.6626,14.7181,14.6256,14.6903,1574848.0
2018-07-20 13:00:00,15.9,15.9,15.82,15.84,835583.0,14.6996,14.6996,14.6256,14.6441,835583.0
2018-07-20 13:30:00,15.84,15.85,15.79,15.83,1117150.0,14.6441,14.6534,14.5979,14.6349,1117150.0
2018-07-20 14:00:00,15.83,15.83,15.75,15.8,882749.0,14.6349,14.6349,14.5609,14.6071,882749.0
2018-07-20 14:30:00,15.79,15.8,15.75,15.78,698235.0,14.5979,14.6071,14.5609,14.5886,698235.0
2018-07-20 15:00:00,15.79,15.87,15.74,15.85,1237043.0,14.5979,14.6718,14.5517,14.6534,1237043.0
2018-07-20 15:30:00,15.85,15.86,15.73,15.75,3402540.0,14.6534,14.6626,14.5424,14.5609,3402540.0
2018-07-23 09:30:00,15.78,15.9,15.49,15.9,2361100.0,14.5886,14.6996,14.3205,14.6996,2361100.0
2018-07-23 10:00:00,15.89,15.96,15.66,15.67,2500413.0,14.6903,14.755,14.4777,14.4869,2500413.0
2018-07-23 10:30:00,15.68,15.81,15.67,15.78,1014961.0,14.4962,14.6164,14.4869,14.5886,1014961.0
2018-07-23 11:00:00,15.78,15.87,15.75,15.83,897858.0,14.5886,14.6718,14.5609,14.6349,897858.0
2018-07-23 11:30:00,15.83,15.92,15.82,15.9,826456.0,14.6349,14.7181,14.6256,14.6996,826456.0
2018-07-23 12:00:00,15.89,15.9,15.82,15.84,915016.0,14.6903,14.6996,14.6256,14.6441,915016.0
2018-07-23 12:30:00,15.84,15.9,15.8,15.9,798958.0,14.6441,14.6996,14.6071,14.6996,798958.0
2018-07-23 13:00:00,15.9,15.98,15.89,15.98,857758.0,14.6996,14.7735,14.6903,14.7735,857758.0
2018-07-23 13:30:00,15.98,16.03,15.95,15.97,653166.0,14.7735,14.8198,14.7458,14.7643,653166.0
2018-07-23 14:00:00,15.97,15.98,15.92,15.95,719899.0,14.7643,14.7735,14.7181,14.7458,719899.0
2018-07-23 14:30:00,15.95,15.96,15.91,15.91,558878.0,14.7458,14.755,14.7088,14.7088,558878.0
2018-07-23 15:00:00,15.91,15.92,15.82,15.83,1699715.0,14.7088,14.7181,14.6256,14.6349,1699715.0
2018-07-23 15:30:00,15.83,15.84,15.77,15.82,3896371.0,14.6349,14.6441,14.5794,14.6256,3896371.0
2018-07-24 09:30:00,16.52,16.59,16.16,16.21,4637168.0,15.2728,15.3375,14.9399,14.9862,4637168.0
2018-07-24 10:00:00,16.21,16.48,16.17,16.38,3487887.0,14.9862,15.2358,14.9492,15.1433,3487887.0
2018-07-24 10:30:00,16.38,16.45,16.34,16.39,1252809.0,15.1433,15.2081,15.1064,15.1526,1252809.0
2018-07-24 11:00:00,16.4,16.4,16.22,16.32,1562622.0,15.1618,15.1618,14.9954,15.0879,1562622.0
2018-07-24 11:30:00,16.31,16.32,16.11,16.18,2033297.0,15.0786,15.0879,14.8937,14.9584,2033297.0
2018-07-24 12:00:00,16.18,16.27,16.17,16.24,782164.0,14.9584,15.0416,14.9492,15.0139,782164.0
2018-07-24 12:30:00,16.23,16.24,16.15,16.19,592728.0,15.0047,15.0139,14.9307,14.9677,592728.0
2018-07-24 13:00:00,16.19,16.2,16.1,16.11,525872.0,14.9677,14.9769,14.8845,14.8937,525872.0
2018-07-24 13:30:00,16.11,16.14,16.07,16.13,890494.0,14.8937,14.9215,14.8567,14.9122,890494.0
2018-07-24 14:00:00,16.13,16.13,16.01,16.03,1039317.0,14.9122,14.9122,14.8013,14.8198,1039317.0
2018-07-24 14:30:00,16.04,16.08,16.01,16.04,1184387.0,14.829,14.866,14.8013,14.829,1184387.0
2018-07-24 15:00:00,16.05,16.05,15.99,16.04,1882008.0,14.8383,14.8383,14.7828,14.829,1882008.0
2018-07-24 15:30:00,16.04,16.09,15.99,16.07,4760116.0,14.829,14.8752,14.7828,14.8567,4760116.0
2018-07-25 09:30:00,16.08,16.43,15.84,15.91,3968304.0,14.866,15.1896,14.6441,14.7088,3968304.0
2018-07-25 10:00:00,15.92,16.05,15.65,15.71,2388769.0,14.7181,14.8383,14.4685,14.5239,2388769.0
2018-07-25 10:30:00,15.73,15.75,15.37,15.4,3701608.0,14.5424,14.5609,14.2096,14.2373,3701608.0
2018-07-25 11:00:00,15.4,15.44,15.13,15.25,3604873.0,14.2373,14.2743,13.9877,14.0987,3604873.0
2018-07-25 11:30:00,15.25,15.4,15.2,15.24,2620333.0,14.0987,14.2373,14.0524,14.0894,2620333.0
2018-07-25 12:00:00,15.24,15.42,15.05,15.36,2443311.0,14.0894,14.2558,13.9138,14.2003,2443311.0
2018-07-25 12:30:00,15.36,15.51,15.29,15.44,1251663.0,14.2003,14.339,14.1356,14.2743,1251663.0
2018-07-25 13:00:00,15.44,15.49,15.43,15.49,808342.0,14.2743,14.3205,14.2651,14.3205,808342.0
2018-07-25 13:30:00,15.49,15.63,15.46,15.56,1345290.0,14.3205,14.45,14.2928,14.3852,1345290.0
2018-07-25 14:00:00,15.55,15.72,15.55,15.67,1072335.0,14.376,14.5332,14.376,14.4869,1072335.0
2018-07-25 14:30:00,15.66,15.69,15.56,15.66,1379990.0,14.4777,14.5054,14.3852,14.4777,1379990.0
2018-07-25 15:00:00,15.66,15.77,15.65,15.73,1556370.0,14.4777,14.5794,14.4685,14.5424,1556370.0
2018-07-25 15:30:00,15.73,15.95,15.72,15.87,4840462.0,14.5424,14.7458,14.5332,14.6718,4840462.0
2018-07-26 09:30:00,15.8,16.0,15.72,15.84,2338765.0,14.6071,14.792,14.5332,14.6441,2338765.0
2018-07-26 10:00:00,15.84,15.91,15.83,15.86,904052.0,14.6441,14.7088,14.6349,14.6626,904052.0
2018-07-26 10:30:00,15.86,15.9,15.75,15.87,1267830.0,14.6626,14.6996,14.5609,14.6718,1267830.0
2018-07-26 11:00:00,15.86,15.91,15.84,15.84,887292.0,14.6626,14.7088,14.6441,14.6441,887292.0
2018-07-26 11:30:00,15.84,15.87,15.8,15.84,816655.0,14.6441,14.6718,14.6071,14.6441,816655.0
2018-07-26 12:00:00,15.84,15.85,15.81,15.85,452404.0,14.6441,14.6534,14.6164,14.6534,452404.0
2018-07-26 12:30:00,15.85,15.86,15.83,15.85,404049.0,14.6534,14.6626,14.6349,14.6534,404049.0
2018-07-26 13:00:00,15.85,15.94,15.84,15.89,572191.0,14.6534,14.7366,14.6441,14.6903,572191.0
2018-07-26 13:30:00,15.89,15.94,15.88,15.94,1131602.0,14.6903,14.7366,14.6811,14.7366,1131602.0
2018-07-26 14:00:00,15.94,15.96,15.9,15.94,355635.0,14.7366,14.755,14.6996,14.7366,355635.0
2018-07-26 14:30:00,15.94,15.97,15.92,15.94,423349.0,14.7366,14.7643,14.7181,14.7366,423349.0
2018-07-26 15:00:00,15.94,15.98,15.9,15.98,539406.0,14.7366,14.7735,14.6996,14.7735,539406.0
2018-07-26 15:30:00,15.98,15.99,15.93,15.97,1716634.0,14.7735,14.7828,14.7273,14.7643,1716634.0
2018-07-27 09:30:00,16.05,16.27,16.0,16.19,1528846.0,14.8383,15.0416,14.792,14.9677,1528846.0
2018-07-27 10:00:00,16.19,16.23,16.09,16.1,1269702.0,14.9677,15.0047,14.8752,14.8845,1269702.0
2018-07-27 10:30:00,16.09,16.15,16.08,16.15,370738.0,14.8752,14.9307,14.866,14.9307,370738.0
2018-07-27 11:00:00,16.15,16.16,16.02,16.02,512346.0,14.9307,14.9399,14.8105,14.8105,512346.0
2018-07-27 11:30:00,16.02,16.11,16.0,16.09,730038.0,14.8105,14.8937,14.792,14.8752,730038.0
2018-07-27 12:00:00,16.09,16.09,16.0,16.02,386949.0,14.8752,14.8752,14.792,14.8105,386949.0
2018-07-27 12:30:00,16.02,16.03,15.9,15.91,600291.0,14.8105,14.8198,14.6996,14.7088,600291.0
2018-07-27 13:00:00,15.9,15.98,15.81,15.95,752648.0,14.6996,14.7735,14.6164,14.7458,752648.0
2018-07-27 13:30:00,15.95,16.01,15.91,16.0,324216.0,14.7458,14.8013,14.7088,14.792,324216.0
2018-07-27 14:00:00,16.0,16.02,15.9,15.91,428767.0,14.792,14.8105,14.6996,14.7088,428767.0
2018-07-27 14:30:00,15.9,15.96,15.9,15.93,381836.0,14.6996,14.755,14.6996,14.7273,381836.0
2018-07-27 15:00:00,15.93,15.97,15.92,15.94,687198.0,14.7273,14.7643,14.7181,14.7366,687198.0
2018-07-27 15:30:00,15.94,16.0,15.93,15.99,1963943.0,14.7366,14.792,14.7273,14.7828,1963943.0
2018-07-30 09:30:00,16.0,16.3,16.0,16.16,1282088.0,14.792,15.0694,14.792,14.9399,1282088.0
2018-07-30 10:00:00,16.16,16.22,16.07,16.22,624868.0,14.9399,14.9954,14.8567,14.9954,624868.0
2018-07-30 10:30:00,16.21,16.23,16.15,16.16,465837.0,14.9862,15.0047,14.9307,14.9399,465837.0
2018-07-30 11:00:00,16.16,16.17,16.08,16.13,631790.0,14.9399,14.9492,14.866,14.9122,631790.0
2018-07-30 11:30:00,16.12,16.14,16.06,16.12,412522.0,14.903,14.9215,14.8475,14.903,412522.0
2018-07-30 12:00:00,16.12,16.14,16.05,16.06,292380.0,14.903,14.9215,14.8383,14.8475,292380.0
2018-07-30 12:30:00,16.07,16.09,16.03,16.07,303063.0,14.8567,14.8752,14.8198,14.8567,303063.0
2018-07-30 13:00:00,16.07,16.1,16.04,16.1,308766.0,14.8567,14.8845,14.829,14.8845,308766.0
2018-07-30 13:30:00,16.1,16.11,16.05,16.09,421172.0,14.8845,14.8937,14.8383,14.8752,421172.0
2018-07-30 14:00:00,16.09,16.13,16.07,16.12,364739.0,14.8752,14.9122,14.8567,14.903,364739.0
2018-07-30 14:30:00,16.12,16.13,16.07,16.1,440718.0,14.903,14.9122,14.8567,14.8845,440718.0
2018-07-30 15:00:00,16.1,16.13,16.06,16.07,668410.0,14.8845,14.9122,14.8475,14.8567,668410.0
2018-07-30 15:30:00,16.07,16.1,16.05,16.09,1484572.0,14.8567,14.8845,14.8383,14.8752,1484572.0
2018-07-31 09:30:00,16.24,16.49,16.2,16.29,1707053.0,15.0139,15.245,14.9769,15.0601,1707053.0
2018-07-31 10:00:00,16.3,16.4,16.25,16.35,720943.0,15.0694,15.1618,15.0232,15.1156,720943.0
2018-07-31 10:30:00,16.35,16.4,16.34,16.35,473351.0,15.1156,15.1618,15.1064,15.1156,473351.0
2018-07-31 11:00:00,16.35,16.42,16.34,16.41,579136.0,15.1156,15.1803,15.1064,15.1711,579136.0
2018-07-31 11:30:00,16.41,16.46,16.38,16.44,735109.0,15.1711,15.2173,15.1433,15.1988,735109.0
2018-07-31 12:00:00,16.44,16.52,16.43,16.49,786326.0,15.1988,15.2728,15.1896,15.245,786326.0
2018-07-31 12:30:00,16.5,16.59,16.48,16.59,725334.0,15.2543,15.3375,15.2358,15.3375,725334.0
2018-07-31 13:00:00,16.59,16.62,16.54,16.56,637657.0,15.3375,15.3652,15.2913,15.3097,637657.0
2018-07-31 13:30:00,16.56,16.57,16.52,16.52,368246.0,15.3097,15.319,15.2728,15.2728,368246.0
2018-07-31 14:00:00,16.52,16.59,16.52,16.57,492936.0,15.2728,15.3375,15.2728,15.319,492936.0
2018-07-31 14:30:00,16.57,16.59,16.54,16.55,507786.0,15.319,15.3375,15.2913,15.3005,507786.0
2018-07-31 15:00:00,16.55,16.55,16.48,16.52,630265.0,15.3005,15.3005,15.2358,15.2728,630265.0
2018-07-31 15:30:00,16.52,16.55,16.48,16.5,2060705.0,15.2728,15.3005,15.2358,15.2543,2060705.0
2018-08-01 09:30:00,16.12,16.16,15.8,15.92,2748247.0,14.903,14.9399,14.6071,14.7181,2748247.0
2018-08-01 10:00:00,15.92,16.01,15.88,16.0,1113335.0,14.7181,14.8013,14.6811,14.792,1113335.0
2018-08-01 10:30:00,15.99,16.01,15.9,15.91,767195.0,14.7828,14.8013,14.6996,14.7088,767195.0
2018-08-01 11:00:00,15.91,15.91,15.68,15.76,2014229.0,14.7088,14.7088,14.4962,14.5701,2014229.0
2018-08-01 11:30:00,15.76,15.77,15.65,15.72,1650088.0,14.5701,14.5794,14.4685,14.5332,1650088.0
2018-08-01 12:00:00,15.72,15.81,15.69,15.69,903359.0,14.5332,14.6164,14.5054,14.5054,903359.0
2018-08-01 12:30:00,15.7,15.76,15.69,15.72,506831.0,14.5147,14.5701,14.5054,14.5332,506831.0
2018-08-01 13:00:00,15.72,15.73,15.68,15.7,732159.0,14.5332,14.5424,14.4962,14.5147,732159.0
2018-08-01 13:30:00,15.71,15.73,15.66,15.68,640433.0,14.5239,14.5424,14.4777,14.4962,640433.0
2018-08-01 14:00:00,15.67,15.71,15.63,15.67,663071.0,14.4869,14.5239,14.45,14.4869,663071.0
2018-08-01 14:30:00,15.67,15.67,15.6,15.61,887134.0,14.4869,14.4869,14.4222,14.4315,887134.0
2018-08-01 15:00:00,15.61,15.67,15.61,15.65,747855.0,14.4315,14.4869,14.4315,14.4685,747855.0
2018-08-01 15:30:00,15.65,15.65,15.57,15.58,3396931.0,14.4685,14.4685,14.3945,14.4037,3396931.0
2018-08-02 09:30:00,15.41,15.49,15.23,15.47,2761378.0,14.2466,14.3205,14.0802,14.302,2761378.0
2018-08-02 10:00:00,15.47,15.51,15.35,15.43,1732058.0,14.302,14.339,14.1911,14.2651,1732058.0
2018-08-02 10:30:00,15.43,15.52,15.35,15.4,1116874.0,14.2651,14.3483,14.1911,14.2373,1116874.0
2018-08-02 11:00:00,15.41,15.44,15.33,15.37,1067662.0,14.2466,14.2743,14.1726,14.2096,1067662.0
2018-08-02 11:30:00,15.37,15.45,15.31,15.42,985774.0,14.2096,14.2836,14.1541,14.2558,985774.0
2018-08-02 12:00:00,15.43,15.48,15.36,15.45,1088832.0,14.2651,14.3113,14.2003,14.2836,1088832.0
2018-08-02 12:30:00,15.45,15.47,15.41,15.41,1254784.0,14.2836,14.302,14.2466,14.2466,1254784.0
2018-08-02 13:00:00,15.41,15.43,15.36,15.36,1110905.0,14.2466,14.2651,14.2003,14.2003,1110905.0
2018-08-02 13:30:00,15.37,15.43,15.36,15.37,1401417.0,14.2096,14.2651,14.2003,14.2096,1401417.0
2018-08-02 14:00:00,15.37,15.38,15.3,15.33,857689.0,14.2096,14.2188,14.1449,14.1726,857689.0
2018-08-02 14:30:00,15.33,15.35,15.28,15.3,687949.0,14.1726,14.1911,14.1264,14.1449,687949.0
2018-08-02 15:00:00,15.3,15.35,15.29,15.34,998445.0,14.1449,14.1911,14.1356,14.1819,998445.0
2018-08-02 15:30:00,15.34,15.44,15.32,15.43,2979334.0,14.1819,14.2743,14.1634,14.2651,2979334.0
2018-08-03 09:30:00,15.58,15.66,15.52,15.61,1187667.0,14.4037,14.4777,14.3483,14.4315,1187667.0
2018-08-03 10:00:00,15.61,15.68,15.57,15.68,676723.0,14.4315,14.4962,14.3945,14.4962,676723.0
2018-08-03 10:30:00,15.67,15.79,15.67,15.72,1355341.0,14.4869,14.5979,14.4869,14.5332,1355341.0
2018-08-03 11:00:00,15.72,15.8,15.7,15.79,639992.0,14.5332,14.6071,14.5147,14.5979,639992.0
2018-08-03 11:30:00,15.79,15.85,15.71,15.73,1021806.0,14.5979,14.6534,14.5239,14.5424,1021806.0
2018-08-03 12:00:00,15.73,15.79,15.72,15.77,414024.0,14.5424,14.5979,14.5332,14.5794,414024.0
2018-08-03 12:30:00,15.77,15.79,15.74,15.78,330687.0,14.5794,14.5979,14.5517,14.5886,330687.0
2018-08-03 13:00:00,15.78,15.8,15.76,15.79,304556.0,14.5886,14.6071,14.5701,14.5979,304556.0
2018-08-03 13:30:00,15.79,15.83,15.78,15.79,517149.0,14.5979,14.6349,14.5886,14.5979,517149.0
2018-08-03 14:00:00,15.79,15.81,15.78,15.8,549206.0,14.5979,14.6164,14.5886,14.6071,549206.0
2018-08-03 14:30:00,15.79,15.81,15.74,15.74,496845.0,14.5979,14.6164,14.5517,14.5517,496845.0
2018-08-03 15:00:00,15.74,15.76,15.73,15.75,545989.0,14.5517,14.5701,14.5424,14.5609,545989.0
2018-08-03 15:30:00,15.75,15.75,15.69,15.72,1700407.0,14.5609,14.5609,14.5054,14.5332,1700407.0
2018-08-06 09:30:00,15.52,15.53,15.22,15.27,1983786.0,14.3483,14.3575,14.0709,14.1171,1983786.0
2018-08-06 10:00:00,15.27,15.33,15.24,15.24,1175952.0,14.1171,14.1726,14.0894,14.0894,1175952.0
2018-08-06 10:30:00,15.24,15.43,15.24,15.42,2148130.0,14.0894,14.2651,14.0894,14.2558,2148130.0
2018-08-06 11:00:00,15.41,15.43,15.36,15.4,755253.0,14.2466,14.2651,14.2003,14.2373,755253.0
2018-08-06 11:30:00,15.4,15.43,15.37,15.41,546578.0,14.2373,14.2651,14.2096,14.2466,546578.0
2018-08-06 12:00:00,15.41,15.5,15.4,15.45,709016.0,14.2466,14.3298,14.2373,14.2836,709016.0
2018-08-06 12:30:00,15.45,15.46,15.41,15.43,239496.0,14.2836,14.2928,14.2466,14.2651,239496.0
2018-08-06 13:00:00,15.42,15.45,15.39,15.4,329027.0,14.2558,14.2836,14.2281,14.2373,329027.0
2018-08-06 13:30:00,15.4,15.4,15.37,15.38,309427.0,14.2373,14.2373,14.2096,14.2188,309427.0
2018-08-06 14:00:00,15.38,15.4,15.36,15.4,301366.0,14.2188,14.2373,14.2003,14.2373,301366.0
2018-08-06 14:30:00,15.4,15.42,15.38,15.42,1123992.0,14.2373,14.2558,14.2188,14.2558,1123992.0
2018-08-06 15:00:00,15.42,15.44,15.38,15.44,588231.0,14.2558,14.2743,14.2188,14.2743,588231.0
2018-08-06 15:30:00,15.44,15.45,15.38,15.4,2485372.0,14.2743,14.2836,14.2188,14.2373,2485372.0
2018-08-07 09:30:00,15.67,15.81,15.65,15.73,1605819.0,14.4869,14.6164,14.4685,14.5424,1605819.0
2018-08-07 10:00:00,15.74,15.75,15.61,15.65,704580.0,14.5517,14.5609,14.4315,14.4685,704580.0
2018-08-07 10:30:00,15.65,15.66,15.59,15.65,552057.0,14.4685,14.4777,14.413,14.4685,552057.0
2018-08-07 11:00:00,15.64,15.68,15.59,15.65,986058.0,14.4592,14.4962,14.413,14.4685,986058.0
2018-08-07 11:30:00,15.65,15.65,15.51,15.56,525008.0,14.4685,14.4685,14.339,14.3852,525008.0
2018-08-07 12:00:00,15.55,15.56,15.45,15.47,466834.0,14.376,14.3852,14.2836,14.302,466834.0
2018-08-07 12:30:00,15.47,15.52,15.45,15.51,371048.0,14.302,14.3483,14.2836,14.339,371048.0
2018-08-07 13:00:00,15.51,15.54,15.48,15.51,305503.0,14.339,14.3668,14.3113,14.339,305503.0
2018-08-07 13:30:00,15.5,15.51,15.47,15.5,252052.0,14.3298,14.339,14.302,14.3298,252052.0
2018-08-07 14:00:00,15.5,15.51,15.4,15.44,538366.0,14.3298,14.339,14.2373,14.2743,538366.0
2018-08-07 14:30:00,15.43,15.49,15.41,15.46,403920.0,14.2651,14.3205,14.2466,14.2928,403920.0
2018-08-07 15:00:00,15.47,15.47,15.39,15.41,807858.0,14.302,14.302,14.2281,14.2466,807858.0
2018-08-07 15:30:00,15.41,15.41,15.34,15.37,1719289.0,14.2466,14.2466,14.1819,14.2096,1719289.0
2018-08-08 09:30:00,15.41,15.59,15.3,15.35,916848.0,14.2466,14.413,14.1449,14.1911,916848.0
2018-08-08 10:00:00,15.36,15.37,15.28,15.32,1673380.0,14.2003,14.2096,14.1264,14.1634,1673380.0
2018-08-08 10:30:00,15.31,15.38,15.28,15.35,478547.0,14.1541,14.2188,14.1264,14.1911,478547.0
2018-08-08 11:00:00,15.35,15.36,15.32,15.35,295418.0,14.1911,14.2003,14.1634,14.1911,295418.0
2018-08-08 11:30:00,15.35,15.37,15.28,15.32,521603.0,14.1911,14.2096,14.1264,14.1634,521603.0
2018-08-08 12:00:00,15.31,15.33,15.28,15.33,298356.0,14.1541,14.1726,14.1264,14.1726,298356.0
2018-08-08 12:30:00,15.33,15.36,15.29,15.31,399885.0,14.1726,14.2003,14.1356,14.1541,399885.0
2018-08-08 13:00:00,15.31,15.46,15.29,15.45,1711113.0,14.1541,14.2928,14.1356,14.2836,1711113.0
2018-08-08 13:30:00,15.45,15.52,15.4,15.51,723505.0,14.2836,14.3483,14.2373,14.339,723505.0
2018-08-08 14:00:00,15.51,15.51,15.43,15.43,503683.0,14.339,14.339,14.2651,14.2651,503683.0
2018-08-08 14:30:00,15.43,15.44,15.35,15.36,788329.0,14.2651,14.2743,14.1911,14.2003,788329.0
2018-08-08 15:00:00,15.36,15.42,15.35,15.4,413618.0,14.2003,14.2558,14.1911,14.2373,413618.0
2018-08-08 15:30:00,15.4,15.41,15.36,15.39,1665783.0,14.2373,14.2466,14.2003,14.2281,1665783.0
2018-08-09 09:30:00,15.73,15.76,15.51,15.58,1465308.0,14.5424,14.5701,14.339,14.4037,1465308.0
2018-08-09 10:00:00,15.58,15.61,15.51,15.53,541712.0,14.4037,14.4315,14.339,14.3575,541712.0
2018-08-09 10:30:00,15.52,15.6,15.5,15.53,715725.0,14.3483,14.4222,14.3298,14.3575,715725.0
2018-08-09 11:00:00,15.53,15.55,15.46,15.49,614065.0,14.3575,14.376,14.2928,14.3205,614065.0
2018-08-09 11:30:00,15.49,15.51,15.39,15.43,753199.0,14.3205,14.339,14.2281,14.2651,753199.0
2018-08-09 12:00:00,15.42,15.47,15.4,15.46,388068.0,14.2558,14.302,14.2373,14.2928,388068.0
2018-08-09 12:30:00,15.46,15.46,15.39,15.41,510045.0,14.2928,14.2928,14.2281,14.2466,510045.0
2018-08-09 13:00:00,15.41,15.41,15.39,15.41,369165.0,14.2466,14.2466,14.2281,14.2466,369165.0
2018-08-09 13:30:00,15.41,15.47,15.4,15.44,337064.0,14.2466,14.302,14.2373,14.2743,337064.0
2018-08-09 14:00:00,15.45,15.45,15.35,15.38,3718588.0,14.2836,14.2836,14.1911,14.2188,3718588.0
2018-08-09 14:30:00,15.38,15.4,15.31,15.34,944997.0,14.2188,14.2373,14.1541,14.1819,944997.0
2018-08-09 15:00:00,15.34,15.38,15.32,15.35,879851.0,14.1819,14.2188,14.1634,14.1911,879851.0
2018-08-09 15:30:00,15.35,15.35,15.29,15.31,2055878.0,14.1911,14.1911,14.1356,14.1541,2055878.0
2018-08-10 09:30:00,15.11,15.19,15.03,15.06,2043433.0,13.9692,14.0432,13.8953,13.923,2043433.0
2018-08-10 10:00:00,15.07,15.15,15.02,15.1,682379.0,13.9322,14.0062,13.886,13.96,682379.0
2018-08-10 10:30:00,15.1,15.15,15.09,15.1,822951.0,13.96,14.0062,13.9507,13.96,822951.0
2018-08-10 11:00:00,15.1,15.16,15.09,15.15,812672.0,13.96,14.0154,13.9507,14.0062,812672.0
2018-08-10 11:30:00,15.16,15.21,15.14,15.17,1532888.0,14.0154,14.0617,13.997,14.0247,1532888.0
2018-08-10 12:00:00,15.18,15.2,15.11,15.19,566419.0,14.0339,14.0524,13.9692,14.0432,566419.0
2018-08-10 12:30:00,15.19,15.2,15.13,15.17,405134.0,14.0432,14.0524,13.9877,14.0247,405134.0
2018-08-10 13:00:00,15.17,15.17,15.13,15.16,443700.0,14.0247,14.0247,13.9877,14.0154,443700.0
2018-08-10 13:30:00,15.17,15.17,15.12,15.14,469563.0,14.0247,14.0247,13.9785,13.997,469563.0
2018-08-10 14:00:00,15.14,15.16,15.09,15.09,524104.0,13.997,14.0154,13.9507,13.9507,524104.0
2018-08-10 14:30:00,15.09,15.16,15.08,15.13,490507.0,13.9507,14.0154,13.9415,13.9877,490507.0
2018-08-10 15:00:00,15.13,15.2,15.11,15.16,922732.0,13.9877,14.0524,13.9692,14.0154,922732.0
2018-08-10 15:30:00,15.16,15.17,15.09,15.11,2582627.0,14.0154,14.0247,13.9507,13.9692,2582627.0
2018-08-13 09:30:00,15.2,15.26,15.11,15.12,1369753.0,14.0524,14.1079,13.9692,13.9785,1369753.0
2018-08-13 10:00:00,15.12,15.21,15.11,15.16,1107612.0,13.9785,14.0617,13.9692,14.0154,1107612.0
2018-08-13 10:30:00,15.17,15.21,15.12,15.15,1039526.0,14.0247,14.0617,13.9785,14.0062,1039526.0
2018-08-13 11:00:00,15.15,15.16,15.07,15.09,1633877.0,14.0062,14.0154,13.9322,13.9507,1633877.0
2018-08-13 11:30:00,15.09,15.12,15.02,15.03,1171626.0,13.9507,13.9785,13.886,13.8953,1171626.0
2018-08-13 12:00:00,15.02,15.02,14.97,15.0,896693.0,13.886,13.886,13.8398,13.8675,896693.0
2018-08-13 12:30:00,14.99,15.0,14.96,14.99,458357.0,13.8583,13.8675,13.8305,13.8583,458357.0
2018-08-13 13:00:00,14.98,15.02,14.92,15.01,565792.0,13.849,13.886,13.7936,13.8768,565792.0
2018-08-13 13:30:00,15.01,15.03,14.97,15.01,445583.0,13.8768,13.8953,13.8398,13.8768,445583.0
2018-08-13 14:00:00,15.01,15.07,15.0,15.03,803447.0,13.8768,13.9322,13.8675,13.8953,803447.0
2018-08-13 14:30:00,15.04,15.05,14.98,14.98,663838.0,13.9045,13.9138,13.849,13.849,663838.0
2018-08-13 15:00:00,14.98,15.02,14.97,14.98,762356.0,13.849,13.886,13.8398,13.849,762356.0
2018-08-13 15:30:00,14.98,14.99,14.91,14.93,2511942.0,13.849,13.8583,13.7843,13.8028,2511942.0
2018-08-14 09:30:00,14.97,15.06,14.68,14.69,3143124.0,13.8398,13.923,13.5717,13.5809,3143124.0
2018-08-14 10:00:00,14.69,14.82,14.6,14.79,1530653.0,13.5809,13.7011,13.4977,13.6734,1530653.0
2018-08-14 10:30:00,14.79,15.13,14.77,15.03,1951075.0,13.6734,13.9877,13.6549,13.8953,1951075.0
2018-08-14 11:00:00,15.02,15.02,14.85,14.9,1095257.0,13.886,13.886,13.7288,13.7751,1095257.0
2018-08-14 11:30:00,14.91,14.93,14.84,14.85,713424.0,13.7843,13.8028,13.7196,13.7288,713424.0
2018-08-14 12:00:00,14.85,14.9,14.82,14.85,660762.0,13.7288,13.7751,13.7011,13.7288,660762.0
2018-08-14 12:30:00,14.85,14.89,14.84,14.87,749099.0,13.7288,13.7658,13.7196,13.7473,749099.0
2018-08-14 13:00:00,14.87,14.88,14.83,14.85,368337.0,13.7473,13.7566,13.7104,13.7288,368337.0
2018-08-14 13:30:00,14.85,14.87,14.82,14.86,369899.0,13.7288,13.7473,13.7011,13.7381,369899.0
2018-08-14 14:00:00,14.86,14.88,14.82,14.87,511458.0,13.7381,13.7566,13.7011,13.7473,511458.0
2018-08-14 14:30:00,14.87,14.91,14.85,14.91,489050.0,13.7473,13.7843,13.7288,13.7843,489050.0
2018-08-14 15:00:00,14.91,14.92,14.82,14.83,785008.0,13.7843,13.7936,13.7011,13.7104,785008.0
2018-08-14 15:30:00,14.83,14.85,14.78,14.8,2186140.0,13.7104,13.7288,13.6641,13.6826,2186140.0
2018-08-15 09:30:00,14.27,14.32,13.8,13.86,5393072.0,13.1926,13.2389,12.7581,12.8136,5393072.0
2018-08-15 10:00:00,13.86,13.89,13.64,13.71,3832803.0,12.8136,12.8413,12.6102,12.6749,3832803.0
2018-08-15 10:30:00,13.71,13.72,13.37,13.44,4145389.0,12.6749,12.6842,12.3606,12.4253,4145389.0
2018-08-15 11:00:00,13.44,13.54,13.28,13.52,5056056.0,12.4253,12.5178,12.2774,12.4993,5056056.0
2018-08-15 11:30:00,13.52,13.6,13.35,13.36,2245212.0,12.4993,12.5732,12.3421,12.3513,2245212.0
2018-08-15 12:00:00,13.37,13.47,13.36,13.42,1221380.0,12.3606,12.453,12.3513,12.4068,1221380.0
2018-08-15 12:30:00,13.42,13.62,13.4,13.57,1929781.0,12.4068,12.5917,12.3883,12.5455,1929781.0
2018-08-15 13:00:00,13.58,13.68,13.57,13.67,1284572.0,12.5547,12.6472,12.5455,12.6379,1284572.0
2018-08-15 13:30:00,13.67,13.68,13.6,13.63,983152.0,12.6379,12.6472,12.5732,12.601,983152.0
2018-08-15 14:00:00,13.63,13.63,13.5,13.54,945209.0,12.601,12.601,12.4808,12.5178,945209.0
2018-08-15 14:30:00,13.54,13.64,13.53,13.63,1486445.0,12.5178,12.6102,12.5085,12.601,1486445.0
2018-08-15 15:00:00,13.63,13.69,13.62,13.67,1473267.0,12.601,12.6564,12.5917,12.6379,1473267.0
2018-08-15 15:30:00,13.66,13.71,13.65,13.67,3200123.0,12.6287,12.6749,12.6194,12.6379,3200123.0
2018-08-16 09:30:00,13.88,14.24,13.87,14.2,3025992.0,12.8321,13.1649,12.8228,13.1279,3025992.0
2018-08-16 10:00:00,14.2,14.2,14.06,14.11,1439276.0,13.1279,13.1279,12.9985,13.0447,1439276.0
2018-08-16 10:30:00,14.1,14.15,13.98,13.98,1402649.0,13.0355,13.0817,12.9245,12.9245,1402649.0
2018-08-16 11:00:00,13.98,14.01,13.97,13.98,850075.0,12.9245,12.9523,12.9153,12.9245,850075.0
2018-08-16 11:30:00,13.97,13.98,13.91,13.92,723374.0,12.9153,12.9245,12.8598,12.8691,723374.0
2018-08-16 12:00:00,13.92,13.93,13.88,13.89,868195.0,12.8691,12.8783,12.8321,12.8413,868195.0
2018-08-16 12:30:00,13.89,13.9,13.84,13.87,788082.0,12.8413,12.8506,12.7951,12.8228,788082.0
2018-08-16 13:00:00,13.87,13.91,13.85,13.9,792562.0,12.8228,12.8598,12.8043,12.8506,792562.0
2018-08-16 13:30:00,13.9,13.96,13.87,13.9,726132.0,12.8506,12.906,12.8228,12.8506,726132.0
2018-08-16 14:00:00,13.9,13.91,13.86,13.86,500667.0,12.8506,12.8598,12.8136,12.8136,500667.0
2018-08-16 14:30:00,13.86,13.88,13.83,13.87,452099.0,12.8136,12.8321,12.7859,12.8228,452099.0
2018-08-16 15:00:00,13.87,13.87,13.85,13.86,987834.0,12.8228,12.8228,12.8043,12.8136,987834.0
2018-08-16 15:30:00,13.87,13.87,13.74,13.78,2889620.0,12.8228,12.8228,12.7027,12.7396,2889620.0
2018-08-17 09:30:00,13.79,13.79,13.54,13.68,2125698.0,12.7489,12.7489,12.5178,12.6472,2125698.0
2018-08-17 10:00:00,13.68,13.7,13.59,13.65,1444113.0,12.6472,12.6657,12.564,12.6194,1444113.0
2018-08-17 10:30:00,13.64,13.66,13.54,13.54,1685458.0,12.6102,12.6287,12.5178,12.5178,1685458.0
2018-08-17 11:00:00,13.54,13.78,13.53,13.75,1442476.0,12.5178,12.7396,12.5085,12.7119,1442476.0
2018-08-17 11:30:00,13.74,13.84,13.74,13.8,1125928.0,12.7027,12.7951,12.7027,12.7581,1125928.0
2018-08-17 12:00:00,13.81,13.82,13.73,13.77,701161.0,12.7674,12.7766,12.6934,12.7304,701161.0
2018-08-17 12:30:00,13.76,13.78,13.69,13.71,481034.0,12.7211,12.7396,12.6564,12.6749,481034.0
2018-08-17 13:00:00,13.7,13.74,13.69,13.71,415167.0,12.6657,12.7027,12.6564,12.6749,415167.0
2018-08-17 13:30:00,13.71,13.73,13.67,13.71,716455.0,12.6749,12.6934,12.6379,12.6749,716455.0
2018-08-17 14:00:00,13.71,14.01,13.7,13.99,2867500.0,12.6749,12.9523,12.6657,12.9338,2867500.0
2018-08-17 14:30:00,13.99,14.01,13.91,13.98,1919157.0,12.9338,12.9523,12.8598,12.9245,1919157.0
2018-08-17 15:00:00,13.98,13.99,13.83,13.91,1234792.0,12.9245,12.9338,12.7859,12.8598,1234792.0
2018-08-17 15:30:00,13.91,14.02,13.88,13.96,2757717.0,12.8598,12.9615,12.8321,12.906,2757717.0
2018-08-20 09:30:00,14.14,14.21,13.83,14.11,2149340.0,13.0725,13.1372,12.7859,13.0447,2149340.0
2018-08-20 10:00:00,14.11,14.15,14.02,14.15,951480.0,13.0447,13.0817,12.9615,13.0817,951480.0
2018-08-20 10:30:00,14.15,14.15,13.96,13.97,1010860.0,13.0817,13.0817,12.906,12.9153,1010860.0
2018-08-20 11:00:00,13.98,14.07,13.97,14.02,636067.0,12.9245,13.0077,12.9153,12.9615,636067.0
2018-08-20 11:30:00,14.03,14.14,13.97,14.07,868736.0,12.9708,13.0725,12.9153,13.0077,868736.0
2018-08-20 12:00:00,14.07,14.12,14.04,14.08,506632.0,13.0077,13.054,12.98,13.017,506632.0
2018-08-20 12:30:00,14.08,14.09,14.04,14.06,245729.0,13.017,13.0262,12.98,12.9985,245729.0
2018-08-20 13:00:00,14.06,14.07,14.04,14.07,458830.0,12.9985,13.0077,12.98,13.0077,458830.0
2018-08-20 13:30:00,14.07,14.14,14.04,14.14,642595.0,13.0077,13.0725,12.98,13.0725,642595.0
2018-08-20 14:00:00,14.14,14.17,14.11,14.17,596359.0,13.0725,13.1002,13.0447,13.1002,596359.0
2018-08-20 14:30:00,14.17,14.18,14.1,14.1,637044.0,13.1002,13.1094,13.0355,13.0355,637044.0
2018-08-20 15:00:00,14.1,14.12,14.06,14.11,545851.0,13.0355,13.054,12.9985,13.0447,545851.0
2018-08-20 15:30:00,14.11,14.12,14.07,14.12,1687612.0,13.0447,13.054,13.0077,13.054,1687612.0
2018-08-21 09:30:00,14.15,14.24,14.06,14.24,1575638.0,13.0817,13.1649,12.9985,13.1649,1575638.0
2018-08-21 10:00:00,14.24,14.38,14.18,14.35,1587535.0,13.1649,13.2943,13.1094,13.2666,1587535.0
2018-08-21 10:30:00,14.35,14.44,14.32,14.35,1419659.0,13.2666,13.3498,13.2389,13.2666,1419659.0
2018-08-21 11:00:00,14.35,14.35,14.18,14.26,844799.0,13.2666,13.2666,13.1094,13.1834,844799.0
2018-08-21 11:30:00,14.26,14.4,14.25,14.33,857261.0,13.1834,13.3128,13.1741,13.2481,857261.0
2018-08-21 12:00:00,14.33,14.35,14.25,14.28,401721.0,13.2481,13.2666,13.1741,13.2019,401721.0
2018-08-21 12:30:00,14.28,14.35,14.27,14.34,633786.0,13.2019,13.2666,13.1926,13.2574,633786.0
2018-08-21 13:00:00,14.34,14.37,14.32,14.37,586560.0,13.2574,13.2851,13.2389,13.2851,586560.0
2018-08-21 13:30:00,14.37,14.42,14.34,14.36,746174.0,13.2851,13.3313,13.2574,13.2758,746174.0
2018-08-21 14:00:00,14.36,14.41,14.32,14.38,557762.0,13.2758,13.3221,13.2389,13.2943,557762.0
2018-08-21 14:30:00,14.37,14.37,14.27,14.31,674645.0,13.2851,13.2851,13.1926,13.2296,674645.0
2018-08-21 15:00:00,14.3,14.34,14.28,14.31,663729.0,13.2204,13.2574,13.2019,13.2296,663729.0
2018-08-21 15:30:00,14.31,14.34,14.28,14.32,2640359.0,13.2296,13.2574,13.2019,13.2389,2640359.0
2018-08-22 09:30:00,14.4,14.42,14.23,14.34,1347303.0,13.3128,13.3313,13.1557,13.2574,1347303.0
2018-08-22 10:00:00,14.34,14.4,14.27,14.34,1223325.0,13.2574,13.3128,13.1926,13.2574,1223325.0
2018-08-22 10:30:00,14.35,14.45,14.31,14.43,879627.0,13.2666,13.359,13.2296,13.3406,879627.0
2018-08-22 11:00:00,14.43,14.45,14.39,14.43,708791.0,13.3406,13.359,13.3036,13.3406,708791.0
2018-08-22 11:30:00,14.43,14.45,14.36,14.45,483687.0,13.3406,13.359,13.2758,13.359,483687.0
2018-08-22 12:00:00,14.45,14.46,14.4,14.42,502586.0,13.359,13.3683,13.3128,13.3313,502586.0
2018-08-22 12:30:00,14.42,14.43,14.39,14.41,325702.0,13.3313,13.3406,13.3036,13.3221,325702.0
2018-08-22 13:00:00,14.42,14.45,14.39,14.44,347712.0,13.3313,13.359,13.3036,13.3498,347712.0
2018-08-22 13:30:00,14.43,14.47,14.42,14.46,496268.0,13.3406,13.3775,13.3313,13.3683,496268.0
2018-08-22 14:00:00,14.47,14.49,14.43,14.49,1111999.0,13.3775,13.396,13.3406,13.396,1111999.0
2018-08-22 14:30:00,14.49,14.56,14.48,14.56,741755.0,13.396,13.4607,13.3868,13.4607,741755.0
2018-08-22 15:00:00,14.56,14.57,14.52,14.56,726697.0,13.4607,13.47,13.4238,13.4607,726697.0
2018-08-22 15:30:00,14.56,14.56,14.51,14.53,1532476.0,13.4607,13.4607,13.4145,13.433,1532476.0
2018-08-23 09:30:00,14.34,14.35,13.97,14.18,2822716.0,13.2574,13.2666,12.9153,13.1094,2822716.0
2018-08-23 10:00:00,14.18,14.22,14.14,14.16,1321638.0,13.1094,13.1464,13.0725,13.0909,1321638.0
2018-08-23 10:30:00,14.16,14.22,14.14,14.18,1151971.0,13.0909,13.1464,13.0725,13.1094,1151971.0
2018-08-23 11:00:00,14.18,14.18,14.09,14.15,1253809.0,13.1094,13.1094,13.0262,13.0817,1253809.0
2018-08-23 11:30:00,14.16,14.18,14.09,14.15,1365204.0,13.0909,13.1094,13.0262,13.0817,1365204.0
2018-08-23 12:00:00,14.15,14.2,14.12,14.2,806381.0,13.0817,13.1279,13.054,13.1279,806381.0
2018-08-23 12:30:00,14.2,14.21,14.14,14.15,447095.0,13.1279,13.1372,13.0725,13.0817,447095.0
2018-08-23 13:00:00,14.15,14.16,14.12,14.16,485900.0,13.0817,13.0909,13.054,13.0909,485900.0
2018-08-23 13:30:00,14.16,14.17,14.14,14.15,575870.0,13.0909,13.1002,13.0725,13.0817,575870.0
2018-08-23 14:00:00,14.15,14.18,14.12,14.15,638178.0,13.0817,13.1094,13.054,13.0817,638178.0
2018-08-23 14:30:00,14.15,14.18,14.14,14.17,591065.0,13.0817,13.1094,13.0725,13.1002,591065.0
2018-08-23 15:00:00,14.17,14.2,14.14,14.16,902233.0,13.1002,13.1279,13.0725,13.0909,902233.0
2018-08-23 15:30:00,14.16,14.19,14.14,14.18,2103305.0,13.0909,13.1187,13.0725,13.1094,2103305.0
2018-08-24 09:30:00,14.54,14.79,14.36,14.39,2697746.0,13.4423,13.6734,13.2758,13.3036,2697746.0
2018-08-24 10:00:00,14.39,14.58,14.39,14.53,1083513.0,13.3036,13.4792,13.3036,13.433,1083513.0
2018-08-24 10:30:00,14.52,14.64,14.52,14.53,965970.0,13.4238,13.5347,13.4238,13.433,965970.0
2018-08-24 11:00:00,14.53,14.57,14.46,14.49,726435.0,13.433,13.47,13.3683,13.396,726435.0
2018-08-24 11:30:00,14.48,14.51,14.43,14.5,883079.0,13.3868,13.4145,13.3406,13.4053,883079.0
2018-08-24 12:00:00,14.5,14.54,14.48,14.51,509418.0,13.4053,13.4423,13.3868,13.4145,509418.0
2018-08-24 12:30:00,14.51,14.54,14.47,14.48,499558.0,13.4145,13.4423,13.3775,13.3868,499558.0
2018-08-24 13:00:00,14.47,14.49,14.45,14.46,383286.0,13.3775,13.396,13.359,13.3683,383286.0
2018-08-24 13:30:00,14.46,14.46,14.4,14.44,377624.0,13.3683,13.3683,13.3128,13.3498,377624.0
2018-08-24 14:00:00,14.44,14.46,14.42,14.46,248413.0,13.3498,13.3683,13.3313,13.3683,248413.0
2018-08-24 14:30:00,14.45,14.46,14.41,14.42,253936.0,13.359,13.3683,13.3221,13.3313,253936.0
2018-08-24 15:00:00,14.43,14.45,14.39,14.45,318212.0,13.3406,13.359,13.3036,13.359,318212.0
2018-08-24 15:30:00,14.45,14.49,14.44,14.47,1568513.0,13.359,13.396,13.3498,13.3775,1568513.0
2018-08-27 09:30:00,14.47,14.79,14.45,14.78,1249736.0,13.3775,13.6734,13.359,13.6641,1249736.0
2018-08-27 10:00:00,14.79,14.84,14.72,14.77,1204570.0,13.6734,13.7196,13.6087,13.6549,1204570.0
2018-08-27 10:30:00,14.76,14.82,14.72,14.75,768359.0,13.6456,13.7011,13.6087,13.6364,768359.0
2018-08-27 11:00:00,14.75,14.8,14.66,14.73,797258.0,13.6364,13.6826,13.5532,13.6179,797258.0
2018-08-27 11:30:00,14.72,14.76,14.66,14.71,549362.0,13.6087,13.6456,13.5532,13.5994,549362.0
2018-08-27 12:00:00,14.71,14.72,14.68,14.71,341257.0,13.5994,13.6087,13.5717,13.5994,341257.0
2018-08-27 12:30:00,14.71,14.75,14.7,14.75,418431.0,13.5994,13.6364,13.5902,13.6364,418431.0
2018-08-27 13:00:00,14.75,14.76,14.68,14.7,456175.0,13.6364,13.6456,13.5717,13.5902,456175.0
2018-08-27 13:30:00,14.7,14.74,14.67,14.71,632460.0,13.5902,13.6272,13.5624,13.5994,632460.0
2018-08-27 14:00:00,14.71,14.73,14.7,14.73,294534.0,13.5994,13.6179,13.5902,13.6179,294534.0
2018-08-27 14:30:00,14.74,14.75,14.72,14.73,310689.0,13.6272,13.6364,13.6087,13.6179,310689.0
2018-08-27 15:00:00,14.73,14.74,14.68,14.71,723679.0,13.6179,13.6272,13.5717,13.5994,723679.0
2018-08-27 15:30:00,14.71,14.73,14.7,14.73,1403741.0,13.5994,13.6179,13.5902,13.6179,1403741.0
2018-08-28 09:30:00,14.92,14.96,14.75,14.83,1979100.0,13.7936,13.8305,13.6364,13.7104,1979100.0
2018-08-28 10:00:00,14.82,14.9,14.74,14.8,1235400.0,13.7011,13.7751,13.6272,13.6826,1235400.0
2018-08-28 10:30:00,14.8,14.81,14.75,14.79,643751.0,13.6826,13.6919,13.6364,13.6734,643751.0
2018-08-28 11:00:00,14.79,14.8,14.74,14.75,618201.0,13.6734,13.6826,13.6272,13.6364,618201.0
2018-08-28 11:30:00,14.75,14.76,14.62,14.67,1134343.0,13.6364,13.6456,13.5162,13.5624,1134343.0
2018-08-28 12:00:00,14.67,14.73,14.61,14.63,505602.0,13.5624,13.6179,13.507,13.5255,505602.0
2018-08-28 12:30:00,14.63,14.66,14.62,14.65,271492.0,13.5255,13.5532,13.5162,13.5439,271492.0
2018-08-28 13:00:00,14.65,14.68,14.61,14.62,406173.0,13.5439,13.5717,13.507,13.5162,406173.0
2018-08-28 13:30:00,14.62,14.66,14.61,14.64,398768.0,13.5162,13.5532,13.507,13.5347,398768.0
2018-08-28 14:00:00,14.63,14.67,14.59,14.66,709793.0,13.5255,13.5624,13.4885,13.5532,709793.0
2018-08-28 14:30:00,14.65,14.69,14.64,14.66,480301.0,13.5439,13.5809,13.5347,13.5532,480301.0
2018-08-28 15:00:00,14.67,14.71,14.66,14.67,543453.0,13.5624,13.5994,13.5532,13.5624,543453.0
2018-08-28 15:30:00,14.67,14.69,14.65,14.67,1528209.0,13.5624,13.5809,13.5439,13.5624,1528209.0
2018-08-29 09:30:00,14.58,14.68,14.42,14.67,1440626.0,13.4792,13.5717,13.3313,13.5624,1440626.0
2018-08-29 10:00:00,14.67,14.7,14.6,14.68,626968.0,13.5624,13.5902,13.4977,13.5717,626968.0
2018-08-29 10:30:00,14.68,14.74,14.61,14.66,705209.0,13.5717,13.6272,13.507,13.5532,705209.0
2018-08-29 11:00:00,14.65,14.68,14.63,14.68,466414.0,13.5439,13.5717,13.5255,13.5717,466414.0
2018-08-29 11:30:00,14.68,14.73,14.67,14.7,406779.0,13.5717,13.6179,13.5624,13.5902,406779.0
2018-08-29 12:00:00,14.7,14.74,14.69,14.73,329927.0,13.5902,13.6272,13.5809,13.6179,329927.0
2018-08-29 12:30:00,14.73,14.79,14.72,14.77,561002.0,13.6179,13.6734,13.6087,13.6549,561002.0
2018-08-29 13:00:00,14.77,14.78,14.72,14.73,436368.0,13.6549,13.6641,13.6087,13.6179,436368.0
2018-08-29 13:30:00,14.73,14.74,14.7,14.73,420873.0,13.6179,13.6272,13.5902,13.6179,420873.0
2018-08-29 14:00:00,14.73,14.75,14.71,14.73,306519.0,13.6179,13.6364,13.5994,13.6179,306519.0
2018-08-29 14:30:00,14.73,14.74,14.7,14.71,337983.0,13.6179,13.6272,13.5902,13.5994,337983.0
2018-08-29 15:00:00,14.7,14.74,14.7,14.72,484029.0,13.5902,13.6272,13.5902,13.6087,484029.0
2018-08-29 15:30:00,14.73,14.73,14.64,14.67,1456926.0,13.6179,13.6179,13.5347,13.5624,1456926.0
2018-08-30 09:30:00,14.47,14.51,14.14,14.24,2787367.0,13.3775,13.4145,13.0725,13.1649,2787367.0
2018-08-30 10:00:00,14.24,14.35,14.23,14.26,969311.0,13.1649,13.2666,13.1557,13.1834,969311.0
2018-08-30 10:30:00,14.27,14.33,14.24,14.3,623899.0,13.1926,13.2481,13.1649,13.2204,623899.0
2018-08-30 11:00:00,14.31,14.35,14.18,14.21,807188.0,13.2296,13.2666,13.1094,13.1372,807188.0
2018-08-30 11:30:00,14.21,14.26,14.18,14.24,535857.0,13.1372,13.1834,13.1094,13.1649,535857.0
2018-08-30 12:00:00,14.24,14.24,14.2,14.2,406000.0,13.1649,13.1649,13.1279,13.1279,406000.0
2018-08-30 12:30:00,14.21,14.28,14.17,14.27,831064.0,13.1372,13.2019,13.1002,13.1926,831064.0
2018-08-30 13:00:00,14.26,14.3,14.24,14.24,481179.0,13.1834,13.2204,13.1649,13.1649,481179.0
2018-08-30 13:30:00,14.25,14.31,14.23,14.27,466827.0,13.1741,13.2296,13.1557,13.1926,466827.0
2018-08-30 14:00:00,14.26,14.27,14.11,14.15,1167318.0,13.1834,13.1926,13.0447,13.0817,1167318.0
2018-08-30 14:30:00,14.14,14.18,14.11,14.14,843281.0,13.0725,13.1094,13.0447,13.0725,843281.0
2018-08-30 15:00:00,14.13,14.14,14.03,14.1,1795943.0,13.0632,13.0725,12.9708,13.0355,1795943.0
2018-08-30 15:30:00,14.1,14.17,14.09,14.15,2405466.0,13.0355,13.1002,13.0262,13.0817,2405466.0
2018-08-31 09:30:00,14.1,14.22,13.95,14.2,1358695.0,13.0355,13.1464,12.8968,13.1279,1358695.0
2018-08-31 10:00:00,14.21,14.31,14.16,14.22,1158936.0,13.1372,13.2296,13.0909,13.1464,1158936.0
2018-08-31 10:30:00,14.23,14.27,14.12,14.14,805741.0,13.1557,13.1926,13.054,13.0725,805741.0
2018-08-31 11:00:00,14.14,14.19,14.08,14.12,1057366.0,13.0725,13.1187,13.017,13.054,1057366.0
2018-08-31 11:30:00,14.12,14.19,14.07,14.09,535628.0,13.054,13.1187,13.0077,13.0262,535628.0
2018-08-31 12:00:00,14.09,14.09,13.99,14.04,1191581.0,13.0262,13.0262,12.9338,12.98,1191581.0
2018-08-31 12:30:00,14.04,14.1,13.99,14.07,614962.0,12.98,13.0355,12.9338,13.0077,614962.0
2018-08-31 13:00:00,14.08,14.13,14.06,14.08,400605.0,13.017,13.0632,12.9985,13.017,400605.0
2018-08-31 13:30:00,14.09,14.1,14.04,14.09,415525.0,13.0262,13.0355,12.98,13.0262,415525.0
2018-08-31 14:00:00,14.09,14.09,14.02,14.05,361137.0,13.0262,13.0262,12.9615,12.9892,361137.0
2018-08-31 14:30:00,14.05,14.09,14.01,14.04,668316.0,12.9892,13.0262,12.9523,12.98,668316.0
2018-08-31 15:00:00,14.04,14.07,13.99,13.99,591867.0,12.98,13.0077,12.9338,12.9338,591867.0
2018-08-31 15:30:00,13.99,14.08,13.99,14.05,2276616.0,12.9338,13.017,12.9338,12.9892,2276616.0
2018-09-04 09:30:00,13.63,13.73,13.39,13.46,3755756.0,12.601,12.6934,12.3791,12.4438,3755756.0
2018-09-04 10:00:00,13.47,13.57,13.46,13.49,1333120.0,12.453,12.5455,12.4438,12.4715,1333120.0
2018-09-04 10:30:00,13.5,13.61,13.42,13.57,1207480.0,12.4808,12.5825,12.4068,12.5455,1207480.0
2018-09-04 11:00:00,13.57,13.6,13.5,13.51,1162138.0,12.5455,12.5732,12.4808,12.49,1162138.0
2018-09-04 11:30:00,13.51,13.51,13.43,13.43,795362.0,12.49,12.49,12.4161,12.4161,795362.0
2018-09-04 12:00:00,13.43,13.48,13.42,13.45,940348.0,12.4161,12.4623,12.4068,12.4345,940348.0
2018-09-04 12:30:00,13.46,13.47,13.41,13.43,921534.0,12.4438,12.453,12.3976,12.4161,921534.0
2018-09-04 13:00:00,13.43,13.47,13.42,13.46,1027708.0,12.4161,12.453,12.4068,12.4438,1027708.0
2018-09-04 13:30:00,13.46,13.52,13.46,13.5,814942.0,12.4438,12.4993,12.4438,12.4808,814942.0
2018-09-04 14:00:00,13.51,13.57,13.5,13.54,502792.0,12.49,12.5455,12.4808,12.5178,502792.0
2018-09-04 14:30:00,13.54,13.55,13.5,13.54,632604.0,12.5178,12.527,12.4808,12.5178,632604.0
2018-09-04 15:00:00,13.54,13.54,13.51,13.53,643553.0,12.5178,12.5178,12.49,12.5085,643553.0
2018-09-04 15:30:00,13.53,13.54,13.46,13.48,3115554.0,12.5085,12.5178,12.4438,12.4623,3115554.0
2018-09-05 09:30:00,13.54,13.7,13.4,13.56,1923788.0,12.5178,12.6657,12.3883,12.5362,1923788.0
2018-09-05 10:00:00,13.56,13.6,13.46,13.59,1219944.0,12.5362,12.5732,12.4438,12.564,1219944.0
2018-09-05 10:30:00,13.58,13.63,13.48,13.57,895386.0,12.5547,12.601,12.4623,12.5455,895386.0
2018-09-05 11:00:00,13.57,13.7,13.55,13.6,899458.0,12.5455,12.6657,12.527,12.5732,899458.0
2018-09-05 11:30:00,13.6,13.67,13.58,13.63,576682.0,12.5732,12.6379,12.5547,12.601,576682.0
2018-09-05 12:00:00,13.63,13.66,13.6,13.63,475925.0,12.601,12.6287,12.5732,12.601,475925.0
2018-09-05 12:30:00,13.63,13.66,13.61,13.62,428311.0,12.601,12.6287,12.5825,12.5917,428311.0
2018-09-05 13:00:00,13.61,13.71,13.61,13.69,830264.0,12.5825,12.6749,12.5825,12.6564,830264.0
2018-09-05 13:30:00,13.69,13.71,13.64,13.71,742352.0,12.6564,12.6749,12.6102,12.6749,742352.0
2018-09-05 14:00:00,13.71,13.74,13.68,13.71,644461.0,12.6749,12.7027,12.6472,12.6749,644461.0
2018-09-05 14:30:00,13.71,13.72,13.66,13.68,665002.0,12.6749,12.6842,12.6287,12.6472,665002.0
2018-09-05 15:00:00,13.68,13.7,13.65,13.7,794921.0,12.6472,12.6657,12.6194,12.6657,794921.0
2018-09-05 15:30:00,13.7,13.74,13.67,13.68,2854754.0,12.6657,12.7027,12.6379,12.6472,2854754.0
2018-09-06 09:30:00,13.81,13.98,13.79,13.98,1486381.0,12.7674,12.9245,12.7489,12.9245,1486381.0
2018-09-06 10:00:00,13.97,13.99,13.73,13.79,1480409.0,12.9153,12.9338,12.6934,12.7489,1480409.0
2018-09-06 10:30:00,13.78,13.79,13.68,13.73,655218.0,12.7396,12.7489,12.6472,12.6934,655218.0
2018-09-06 11:00:00,13.74,13.75,13.55,13.61,938053.0,12.7027,12.7119,12.527,12.5825,938053.0
2018-09-06 11:30:00,13.61,13.7,13.6,13.65,835686.0,12.5825,12.6657,12.5732,12.6194,835686.0
2018-09-06 12:00:00,13.65,13.65,13.55,13.58,746986.0,12.6194,12.6194,12.527,12.5547,746986.0
2018-09-06 12:30:00,13.58,13.6,13.49,13.53,687960.0,12.5547,12.5732,12.4715,12.5085,687960.0
2018-09-06 13:00:00,13.54,13.58,13.5,13.56,456381.0,12.5178,12.5547,12.4808,12.5362,456381.0
2018-09-06 13:30:00,13.57,13.65,13.56,13.6,447292.0,12.5455,12.6194,12.5362,12.5732,447292.0
2018-09-06 14:00:00,13.6,13.62,13.53,13.53,539158.0,12.5732,12.5917,12.5085,12.5085,539158.0
2018-09-06 14:30:00,13.54,13.59,13.53,13.58,505512.0,12.5178,12.564,12.5085,12.5547,505512.0
2018-09-06 15:00:00,13.58,13.64,13.57,13.62,496556.0,12.5547,12.6102,12.5455,12.5917,496556.0
2018-09-06 15:30:00,13.61,13.62,13.55,13.57,1652666.0,12.5825,12.5917,12.527,12.5455,1652666.0
2018-09-07 09:30:00,13.37,13.5,13.15,13.47,2332351.0,12.3606,12.4808,12.1572,12.453,2332351.0
2018-09-07 10:00:00,13.48,13.56,13.45,13.51,1434033.0,12.4623,12.5362,12.4345,12.49,1434033.0
2018-09-07 10:30:00,13.5,13.54,13.39,13.42,1279061.0,12.4808,12.5178,12.3791,12.4068,1279061.0
2018-09-07 11:00:00,13.42,13.43,13.24,13.31,1297536.0,12.4068,12.4161,12.2404,12.3051,1297536.0
2018-09-07 11:30:00,13.31,13.39,13.26,13.26,1525561.0,12.3051,12.3791,12.2589,12.2589,1525561.0
2018-09-07 12:00:00,13.27,13.35,13.08,13.15,2825698.0,12.2681,12.3421,12.0925,12.1572,2825698.0
2018-09-07 12:30:00,13.15,13.21,13.09,13.11,1429692.0,12.1572,12.2127,12.1017,12.1202,1429692.0
2018-09-07 13:00:00,13.12,13.19,13.05,13.18,1798516.0,12.1295,12.1942,12.0647,12.1849,1798516.0
2018-09-07 13:30:00,13.18,13.19,13.09,13.11,1371859.0,12.1849,12.1942,12.1017,12.1202,1371859.0
2018-09-07 14:00:00,13.11,13.21,13.08,13.21,1807806.0,12.1202,12.2127,12.0925,12.2127,1807806.0
2018-09-07 14:30:00,13.21,13.28,13.17,13.28,1080333.0,12.2127,12.2774,12.1757,12.2774,1080333.0
2018-09-07 15:00:00,13.27,13.3,13.14,13.21,1559641.0,12.2681,12.2959,12.148,12.2127,1559641.0
2018-09-07 15:30:00,13.21,13.23,13.13,13.18,3466970.0,12.2127,12.2312,12.1387,12.1849,3466970.0
2018-09-10 09:30:00,13.29,13.35,13.2,13.27,1061098.0,12.2866,12.3421,12.2034,12.2681,1061098.0
2018-09-10 10:00:00,13.27,13.28,13.21,13.26,632340.0,12.2681,12.2774,12.2127,12.2589,632340.0
2018-09-10 10:30:00,13.25,13.34,13.22,13.32,583931.0,12.2496,12.3329,12.2219,12.3144,583931.0
2018-09-10 11:00:00,13.32,13.41,13.28,13.38,881157.0,12.3144,12.3976,12.2774,12.3698,881157.0
2018-09-10 11:30:00,13.38,13.4,13.33,13.35,690578.0,12.3698,12.3883,12.3236,12.3421,690578.0
2018-09-10 12:00:00,13.36,13.37,13.31,13.34,343378.0,12.3513,12.3606,12.3051,12.3329,343378.0
2018-09-10 12:30:00,13.35,13.37,13.3,13.3,398561.0,12.3421,12.3606,12.2959,12.2959,398561.0
2018-09-10 13:00:00,13.3,13.31,13.28,13.29,310908.0,12.2959,12.3051,12.2774,12.2866,310908.0
2018-09-10 13:30:00,13.29,13.31,13.24,13.27,450334.0,12.2866,12.3051,12.2404,12.2681,450334.0
2018-09-10 14:00:00,13.27,13.29,13.25,13.29,298156.0,12.2681,12.2866,12.2496,12.2866,298156.0
2018-09-10 14:30:00,13.29,13.29,13.25,13.26,368179.0,12.2866,12.2866,12.2496,12.2589,368179.0
2018-09-10 15:00:00,13.26,13.27,13.21,13.24,530113.0,12.2589,12.2681,12.2127,12.2404,530113.0
2018-09-10 15:30:00,13.24,13.24,13.18,13.2,1617796.0,12.2404,12.2404,12.1849,12.2034,1617796.0
2018-09-11 09:30:00,12.85,12.91,12.18,12.83,3396928.0,11.8798,11.9353,11.2604,11.8614,3396928.0
2018-09-11 10:00:00,12.83,12.97,12.82,12.92,831694.0,11.8614,11.9908,11.8521,11.9446,831694.0
2018-09-11 10:30:00,12.93,12.93,12.8,12.83,827305.0,11.9538,11.9538,11.8336,11.8614,827305.0
2018-09-11 11:00:00,12.83,12.92,12.79,12.91,912971.0,11.8614,11.9446,11.8244,11.9353,912971.0
2018-09-11 11:30:00,12.91,13.0,12.9,13.0,824529.0,11.9353,12.0185,11.9261,12.0185,824529.0
2018-09-11 12:00:00,13.0,13.02,12.94,12.95,439787.0,12.0185,12.037,11.9631,11.9723,439787.0
2018-09-11 12:30:00,12.96,13.03,12.95,12.98,494639.0,11.9815,12.0463,11.9723,12.0,494639.0
2018-09-11 13:00:00,12.99,13.0,12.95,12.98,421180.0,12.0093,12.0185,11.9723,12.0,421180.0
2018-09-11 13:30:00,12.98,13.01,12.97,12.98,438510.0,12.0,12.0278,11.9908,12.0,438510.0
2018-09-11 14:00:00,12.98,13.02,12.96,13.02,445962.0,12.0,12.037,11.9815,12.037,445962.0
2018-09-11 14:30:00,13.02,13.07,13.01,13.06,554603.0,12.037,12.0832,12.0278,12.074,554603.0
2018-09-11 15:00:00,13.06,13.08,13.05,13.07,695873.0,12.074,12.0925,12.0647,12.0832,695873.0
2018-09-11 15:30:00,13.08,13.09,13.03,13.04,2363940.0,12.0925,12.1017,12.0463,12.0555,2363940.0
2018-09-12 09:30:00,13.11,13.31,13.1,13.26,1561869.0,12.1202,12.3051,12.111,12.2589,1561869.0
2018-09-12 10:00:00,13.25,13.34,13.08,13.09,1382094.0,12.2496,12.3329,12.0925,12.1017,1382094.0
2018-09-12 10:30:00,13.08,13.17,13.03,13.15,1943436.0,12.0925,12.1757,12.0463,12.1572,1943436.0
2018-09-12 11:00:00,13.15,13.51,13.09,13.44,3484692.0,12.1572,12.49,12.1017,12.4253,3484692.0
2018-09-12 11:30:00,13.45,13.49,13.29,13.34,1061547.0,12.4345,12.4715,12.2866,12.3329,1061547.0
2018-09-12 12:00:00,13.33,13.52,13.33,13.5,1348364.0,12.3236,12.4993,12.3236,12.4808,1348364.0
2018-09-12 12:30:00,13.5,13.68,13.49,13.63,3569529.0,12.4808,12.6472,12.4715,12.601,3569529.0
2018-09-12 13:00:00,13.64,13.72,13.62,13.69,1208354.0,12.6102,12.6842,12.5917,12.6564,1208354.0
2018-09-12 13:30:00,13.7,13.78,13.64,13.77,1604281.0,12.6657,12.7396,12.6102,12.7304,1604281.0
2018-09-12 14:00:00,13.77,13.77,13.61,13.66,1373091.0,12.7304,12.7304,12.5825,12.6287,1373091.0
2018-09-12 14:30:00,13.66,13.67,13.58,13.65,664562.0,12.6287,12.6379,12.5547,12.6194,664562.0
2018-09-12 15:00:00,13.65,13.65,13.6,13.61,783381.0,12.6194,12.6194,12.5732,12.5825,783381.0
2018-09-12 15:30:00,13.61,13.67,13.58,13.64,3118820.0,12.5825,12.6379,12.5547,12.6102,3118820.0
2018-09-13 09:30:00,13.96,14.05,13.61,13.81,2953618.0,12.906,12.9892,12.5825,12.7674,2953618.0
2018-09-13 10:00:00,13.81,13.92,13.53,13.58,2421679.0,12.7674,12.8691,12.5085,12.5547,2421679.0
2018-09-13 10:30:00,13.58,13.69,13.5,13.68,1151558.0,12.5547,12.6564,12.4808,12.6472,1151558.0
2018-09-13 11:00:00,13.68,13.74,13.62,13.64,786481.0,12.6472,12.7027,12.5917,12.6102,786481.0
2018-09-13 11:30:00,13.65,13.65,13.57,13.61,895717.0,12.6194,12.6194,12.5455,12.5825,895717.0
2018-09-13 12:00:00,13.61,13.63,13.58,13.61,513211.0,12.5825,12.601,12.5547,12.5825,513211.0
2018-09-13 12:30:00,13.62,13.62,13.57,13.59,373562.0,12.5917,12.5917,12.5455,12.564,373562.0
2018-09-13 13:00:00,13.59,13.6,13.55,13.59,428812.0,12.564,12.5732,12.527,12.564,428812.0
2018-09-13 13:30:00,13.6,13.64,13.59,13.6,505085.0,12.5732,12.6102,12.564,12.5732,505085.0
2018-09-13 14:00:00,13.6,13.63,13.54,13.55,655699.0,12.5732,12.601,12.5178,12.527,655699.0
2018-09-13 14:30:00,13.55,13.6,13.54,13.6,458030.0,12.527,12.5732,12.5178,12.5732,458030.0
2018-09-13 15:00:00,13.6,13.61,13.55,13.56,585026.0,12.5732,12.5825,12.527,12.5362,585026.0
2018-09-13 15:30:00,13.56,13.61,13.54,13.58,1722041.0,12.5362,12.5825,12.5178,12.5547,1722041.0
2018-09-14 09:30:00,13.64,13.78,13.62,13.63,1306391.0,12.6102,12.7396,12.5917,12.601,1306391.0
2018-09-14 10:00:00,13.64,13.7,13.55,13.64,1468644.0,12.6102,12.6657,12.527,12.6102,1468644.0
2018-09-14 10:30:00,13.65,13.76,13.64,13.74,834531.0,12.6194,12.7211,12.6102,12.7027,834531.0
2018-09-14 11:00:00,13.74,13.8,13.72,13.77,1226362.0,12.7027,12.7581,12.6842,12.7304,1226362.0
2018-09-14 11:30:00,13.77,13.89,13.75,13.79,1061215.0,12.7304,12.8413,12.7119,12.7489,1061215.0
2018-09-14 12:00:00,13.79,13.79,13.59,13.6,1281915.0,12.7489,12.7489,12.564,12.5732,1281915.0
2018-09-14 12:30:00,13.61,13.62,13.54,13.61,619495.0,12.5825,12.5917,12.5178,12.5825,619495.0
2018-09-14 13:00:00,13.6,13.61,13.55,13.58,436723.0,12.5732,12.5825,12.527,12.5547,436723.0
2018-09-14 13:30:00,13.59,13.6,13.52,13.57,599862.0,12.564,12.5732,12.4993,12.5455,599862.0
2018-09-14 14:00:00,13.57,13.65,13.56,13.63,421689.0,12.5455,12.6194,12.5362,12.601,421689.0
2018-09-14 14:30:00,13.63,13.67,13.63,13.66,269762.0,12.601,12.6379,12.601,12.6287,269762.0
2018-09-14 15:00:00,13.66,13.68,13.64,13.66,535141.0,12.6287,12.6472,12.6102,12.6287,535141.0
2018-09-14 15:30:00,13.66,13.71,13.65,13.68,1853377.0,12.6287,12.6749,12.6194,12.6472,1853377.0
2018-09-17 09:30:00,13.7,13.83,13.66,13.76,905973.0,12.6657,12.7859,12.6287,12.7211,905973.0
2018-09-17 10:00:00,13.75,13.97,13.72,13.96,1311379.0,12.7119,12.9153,12.6842,12.906,1311379.0
2018-09-17 10:30:00,13.96,13.98,13.83,13.88,1054612.0,12.906,12.9245,12.7859,12.8321,1054612.0
2018-09-17 11:00:00,13.88,13.9,13.84,13.86,616723.0,12.8321,12.8506,12.7951,12.8136,616723.0
2018-09-17 11:30:00,13.86,13.89,13.83,13.86,651205.0,12.8136,12.8413,12.7859,12.8136,651205.0
2018-09-17 12:00:00,13.86,13.89,13.78,13.85,494794.0,12.8136,12.8413,12.7396,12.8043,494794.0
2018-09-17 12:30:00,13.85,13.87,13.78,13.82,500203.0,12.8043,12.8228,12.7396,12.7766,500203.0
2018-09-17 13:00:00,13.82,13.82,13.74,13.77,543450.0,12.7766,12.7766,12.7027,12.7304,543450.0
2018-09-17 13:30:00,13.77,13.85,13.74,13.83,642813.0,12.7304,12.8043,12.7027,12.7859,642813.0
2018-09-17 14:00:00,13.83,13.83,13.79,13.79,501364.0,12.7859,12.7859,12.7489,12.7489,501364.0
2018-09-17 14:30:00,13.79,13.8,13.72,13.74,528417.0,12.7489,12.7581,12.6842,12.7027,528417.0
2018-09-17 15:00:00,13.74,13.8,13.73,13.76,539711.0,12.7027,12.7581,12.6934,12.7211,539711.0
2018-09-17 15:30:00,13.76,13.78,13.71,13.73,1910736.0,12.7211,12.7396,12.6749,12.6934,1910736.0
2018-09-18 09:30:00,14.0,14.25,13.99,14.05,3279117.0,12.943,13.1741,12.9338,12.9892,3279117.0
2018-09-18 10:00:00,14.05,14.05,13.92,14.02,1840980.0,12.9892,12.9892,12.8691,12.9615,1840980.0
2018-09-18 10:30:00,14.01,14.09,13.93,14.09,1810285.0,12.9523,13.0262,12.8783,13.0262,1810285.0
2018-09-18 11:00:00,14.09,14.13,13.99,14.02,819423.0,13.0262,13.0632,12.9338,12.9615,819423.0
2018-09-18 11:30:00,14.02,14.09,13.97,14.08,950617.0,12.9615,13.0262,12.9153,13.017,950617.0
2018-09-18 12:00:00,14.08,14.11,14.01,14.04,874205.0,13.017,13.0447,12.9523,12.98,874205.0
2018-09-18 12:30:00,14.04,14.11,14.03,14.11,1628591.0,12.98,13.0447,12.9708,13.0447,1628591.0
2018-09-18 13:00:00,14.11,14.16,14.07,14.07,974140.0,13.0447,13.0909,13.0077,13.0077,974140.0
2018-09-18 13:30:00,14.07,14.11,14.06,14.08,815726.0,13.0077,13.0447,12.9985,13.017,815726.0
2018-09-18 14:00:00,14.08,14.1,14.06,14.09,799227.0,13.017,13.0355,12.9985,13.0262,799227.0
2018-09-18 14:30:00,14.09,14.09,14.04,14.04,527089.0,13.0262,13.0262,12.98,12.98,527089.0
2018-09-18 15:00:00,14.04,14.06,14.02,14.02,676729.0,12.98,12.9985,12.9615,12.9615,676729.0
2018-09-18 15:30:00,14.02,14.06,14.01,14.01,2165700.0,12.9615,12.9985,12.9523,12.9523,2165700.0
2018-09-19 09:30:00,14.12,14.66,14.12,14.42,4435499.0,13.054,13.5532,13.054,13.3313,4435499.0
2018-09-19 10:00:00,14.41,14.45,14.35,14.39,1442166.0,13.3221,13.359,13.2666,13.3036,1442166.0
2018-09-19 10:30:00,14.38,14.5,14.37,14.47,1783842.0,13.2943,13.4053,13.2851,13.3775,1783842.0
2018-09-19 11:00:00,14.46,14.48,14.37,14.41,1592526.0,13.3683,13.3868,13.2851,13.3221,1592526.0
2018-09-19 11:30:00,14.41,14.51,14.39,14.46,1415640.0,13.3221,13.4145,13.3036,13.3683,1415640.0
2018-09-19 12:00:00,14.46,14.5,14.43,14.45,791846.0,13.3683,13.4053,13.3406,13.359,791846.0
2018-09-19 12:30:00,14.45,14.48,14.43,14.48,584470.0,13.359,13.3868,13.3406,13.3868,584470.0
2018-09-19 13:00:00,14.48,14.51,14.38,14.39,1039262.0,13.3868,13.4145,13.2943,13.3036,1039262.0
2018-09-19 13:30:00,14.39,14.45,14.38,14.42,755465.0,13.3036,13.359,13.2943,13.3313,755465.0
2018-09-19 14:00:00,14.42,14.48,14.38,14.39,917768.0,13.3313,13.3868,13.2943,13.3036,917768.0
2018-09-19 14:30:00,14.39,14.42,14.35,14.36,1231815.0,13.3036,13.3313,13.2666,13.2758,1231815.0
2018-09-19 15:00:00,14.37,14.37,14.31,14.31,868468.0,13.2851,13.2851,13.2296,13.2296,868468.0
2018-09-19 15:30:00,14.31,14.36,14.27,14.3,3760874.0,13.2296,13.2758,13.1926,13.2204,3760874.0
2018-09-20 09:30:00,14.57,14.73,14.49,14.53,5953520.0,13.47,13.6179,13.396,13.433,5953520.0
2018-09-20 10:00:00,14.54,14.59,14.43,14.47,1385940.0,13.4423,13.4885,13.3406,13.3775,1385940.0
2018-09-20 10:30:00,14.46,14.55,14.44,14.48,768411.0,13.3683,13.4515,13.3498,13.3868,768411.0
2018-09-20 11:00:00,14.48,14.5,14.39,14.42,756797.0,13.3868,13.4053,13.3036,13.3313,756797.0
2018-09-20 11:30:00,14.42,14.42,14.28,14.39,1389249.0,13.3313,13.3313,13.2019,13.3036,1389249.0
2018-09-20 12:00:00,14.39,14.42,14.35,14.4,514156.0,13.3036,13.3313,13.2666,13.3128,514156.0
2018-09-20 12:30:00,14.4,14.5,14.38,14.48,1232652.0,13.3128,13.4053,13.2943,13.3868,1232652.0
2018-09-20 13:00:00,14.49,14.54,14.45,14.45,956073.0,13.396,13.4423,13.359,13.359,956073.0
2018-09-20 13:30:00,14.46,14.49,14.43,14.46,685769.0,13.3683,13.396,13.3406,13.3683,685769.0
2018-09-20 14:00:00,14.46,14.48,14.41,14.44,756697.0,13.3683,13.3868,13.3221,13.3498,756697.0
2018-09-20 14:30:00,14.44,14.44,14.4,14.42,607089.0,13.3498,13.3498,13.3128,13.3313,607089.0
2018-09-20 15:00:00,14.43,14.46,14.42,14.46,1056295.0,13.3406,13.3683,13.3313,13.3683,1056295.0
2018-09-20 15:30:00,14.46,14.46,14.35,14.39,3087473.0,13.3683,13.3683,13.2666,13.3036,3087473.0
2018-09-21 09:30:00,14.83,14.9,14.58,14.7,7686016.0,13.7104,13.7751,13.4792,13.5902,7686016.0
2018-09-21 10:00:00,14.7,14.88,14.64,14.79,3369791.0,13.5902,13.7566,13.5347,13.6734,3369791.0
2018-09-21 10:30:00,14.79,14.82,14.64,14.67,1251430.0,13.6734,13.7011,13.5347,13.5624,1251430.0
2018-09-21 11:00:00,14.68,14.87,14.67,14.86,988490.0,13.5717,13.7473,13.5624,13.7381,988490.0
2018-09-21 11:30:00,14.86,14.86,14.75,14.75,1084351.0,13.7381,13.7381,13.6364,13.6364,1084351.0
2018-09-21 12:00:00,14.75,14.85,14.73,14.83,1741665.0,13.6364,13.7288,13.6179,13.7104,1741665.0
2018-09-21 12:30:00,14.83,14.88,14.78,14.82,1645520.0,13.7104,13.7566,13.6641,13.7011,1645520.0
2018-09-21 13:00:00,14.82,14.86,14.78,14.79,803602.0,13.7011,13.7381,13.6641,13.6734,803602.0
2018-09-21 13:30:00,14.79,14.82,14.71,14.72,774536.0,13.6734,13.7011,13.5994,13.6087,774536.0
2018-09-21 14:00:00,14.72,14.75,14.66,14.73,1242171.0,13.6087,13.6364,13.5532,13.6179,1242171.0
2018-09-21 14:30:00,14.73,14.73,14.62,14.62,894166.0,13.6179,13.6179,13.5162,13.5162,894166.0
2018-09-21 15:00:00,14.63,14.64,14.55,14.57,1291008.0,13.5255,13.5347,13.4515,13.47,1291008.0
2018-09-21 15:30:00,14.57,14.64,14.55,14.6,4808595.0,13.47,13.5347,13.4515,13.4977,4808595.0
2018-09-24 09:30:00,14.6,14.75,14.46,14.54,1893399.0,13.4977,13.6364,13.3683,13.4423,1893399.0
2018-09-24 10:00:00,14.54,14.55,14.45,14.54,1187780.0,13.4423,13.4515,13.359,13.4423,1187780.0
2018-09-24 10:30:00,14.54,14.55,14.34,14.45,1445711.0,13.4423,13.4515,13.2574,13.359,1445711.0
2018-09-24 11:00:00,14.46,14.53,14.45,14.48,1187387.0,13.3683,13.433,13.359,13.3868,1187387.0
2018-09-24 11:30:00,14.48,14.5,14.36,14.41,539563.0,13.3868,13.4053,13.2758,13.3221,539563.0
2018-09-24 12:00:00,14.41,14.41,14.33,14.4,614759.0,13.3221,13.3221,13.2481,13.3128,614759.0
2018-09-24 12:30:00,14.4,14.4,14.3,14.3,724845.0,13.3128,13.3128,13.2204,13.2204,724845.0
2018-09-24 13:00:00,14.3,14.32,14.27,14.29,659848.0,13.2204,13.2389,13.1926,13.2111,659848.0
2018-09-24 13:30:00,14.29,14.35,14.27,14.27,1116895.0,13.2111,13.2666,13.1926,13.1926,1116895.0
2018-09-24 14:00:00,14.27,14.36,14.27,14.3,640272.0,13.1926,13.2758,13.1926,13.2204,640272.0
2018-09-24 14:30:00,14.31,14.34,14.29,14.32,419227.0,13.2296,13.2574,13.2111,13.2389,419227.0
2018-09-24 15:00:00,14.32,14.35,14.31,14.31,580721.0,13.2389,13.2666,13.2296,13.2296,580721.0
2018-09-24 15:30:00,14.32,14.32,14.24,14.24,2804427.0,13.2389,13.2389,13.1649,13.1649,2804427.0
2018-09-25 09:30:00,14.4,14.58,14.26,14.26,1859677.0,13.3128,13.4792,13.1834,13.1834,1859677.0
2018-09-25 10:00:00,14.27,14.33,14.21,14.3,1127590.0,13.1926,13.2481,13.1372,13.2204,1127590.0
2018-09-25 10:30:00,14.31,14.33,14.25,14.26,563445.0,13.2296,13.2481,13.1741,13.1834,563445.0
2018-09-25 11:00:00,14.26,14.31,14.21,14.25,621116.0,13.1834,13.2296,13.1372,13.1741,621116.0
2018-09-25 11:30:00,14.25,14.31,14.23,14.24,506251.0,13.1741,13.2296,13.1557,13.1649,506251.0
2018-09-25 12:00:00,14.24,14.25,14.19,14.24,610921.0,13.1649,13.1741,13.1187,13.1649,610921.0
2018-09-25 12:30:00,14.24,14.32,14.19,14.31,1383789.0,13.1649,13.2389,13.1187,13.2296,1383789.0
2018-09-25 13:00:00,14.31,14.36,14.29,14.34,748500.0,13.2296,13.2758,13.2111,13.2574,748500.0
2018-09-25 13:30:00,14.34,14.37,14.32,14.37,823998.0,13.2574,13.2851,13.2389,13.2851,823998.0
2018-09-25 14:00:00,14.37,14.42,14.36,14.41,585366.0,13.2851,13.3313,13.2758,13.3221,585366.0
2018-09-25 14:30:00,14.4,14.44,14.37,14.43,666079.0,13.3128,13.3498,13.2851,13.3406,666079.0
2018-09-25 15:00:00,14.43,14.5,14.42,14.5,949165.0,13.3406,13.4053,13.3313,13.4053,949165.0
2018-09-25 15:30:00,14.5,14.54,14.48,14.49,2298252.0,13.4053,13.4423,13.3868,13.396,2298252.0
2018-09-26 09:30:00,14.27,14.41,14.16,14.23,1923160.0,13.1926,13.3221,13.0909,13.1557,1923160.0
2018-09-26 10:00:00,14.23,14.32,14.2,14.25,1395391.0,13.1557,13.2389,13.1279,13.1741,1395391.0
2018-09-26 10:30:00,14.26,14.31,14.2,14.23,802898.0,13.1834,13.2296,13.1279,13.1557,802898.0
2018-09-26 11:00:00,14.23,14.24,14.18,14.23,568259.0,13.1557,13.1649,13.1094,13.1557,568259.0
2018-09-26 11:30:00,14.23,14.23,14.14,14.16,501771.0,13.1557,13.1557,13.0725,13.0909,501771.0
2018-09-26 12:00:00,14.16,14.21,14.12,14.19,567794.0,13.0909,13.1372,13.054,13.1187,567794.0
2018-09-26 12:30:00,14.2,14.28,14.18,14.28,966603.0,13.1279,13.2019,13.1094,13.2019,966603.0
2018-09-26 13:00:00,14.27,14.29,14.23,14.26,261155.0,13.1926,13.2111,13.1557,13.1834,261155.0
2018-09-26 13:30:00,14.26,14.31,14.26,14.28,423532.0,13.1834,13.2296,13.1834,13.2019,423532.0
2018-09-26 14:00:00,14.27,14.42,14.18,14.18,1103815.0,13.1926,13.3313,13.1094,13.1094,1103815.0
2018-09-26 14:30:00,14.19,14.19,14.03,14.14,1552140.0,13.1187,13.1187,12.9708,13.0725,1552140.0
2018-09-26 15:00:00,14.14,14.15,14.08,14.09,675064.0,13.0725,13.0817,13.017,13.0262,675064.0
2018-09-26 15:30:00,14.1,14.1,13.99,14.01,2839804.0,13.0355,13.0355,12.9338,12.9523,2839804.0
2018-09-27 09:30:00,13.79,13.85,13.51,13.53,4094213.0,12.7489,12.8043,12.49,12.5085,4094213.0
2018-09-27 10:00:00,13.52,13.68,13.51,13.68,1923743.0,12.4993,12.6472,12.49,12.6472,1923743.0
2018-09-27 10:30:00,13.67,13.81,13.62,13.62,1733326.0,12.6379,12.7674,12.5917,12.5917,1733326.0
2018-09-27 11:00:00,13.63,13.71,13.59,13.67,1288991.0,12.601,12.6749,12.564,12.6379,1288991.0
2018-09-27 11:30:00,13.67,13.68,13.6,13.63,1698397.0,12.6379,12.6472,12.5732,12.601,1698397.0
2018-09-27 12:00:00,13.63,13.72,13.61,13.69,783622.0,12.601,12.6842,12.5825,12.6564,783622.0
2018-09-27 12:30:00,13.69,13.73,13.66,13.7,1092032.0,12.6564,12.6934,12.6287,12.6657,1092032.0
2018-09-27 13:00:00,13.69,13.72,13.67,13.7,613181.0,12.6564,12.6842,12.6379,12.6657,613181.0
2018-09-27 13:30:00,13.7,13.76,13.69,13.76,1019150.0,12.6657,12.7211,12.6564,12.7211,1019150.0
2018-09-27 14:00:00,13.75,13.78,13.75,13.77,448290.0,12.7119,12.7396,12.7119,12.7304,448290.0
2018-09-27 14:30:00,13.77,13.83,13.76,13.82,804876.0,12.7304,12.7859,12.7211,12.7766,804876.0
2018-09-27 15:00:00,13.82,13.87,13.81,13.84,876406.0,12.7766,12.8228,12.7674,12.7951,876406.0
2018-09-27 15:30:00,13.84,13.88,13.82,13.87,2100921.0,12.7951,12.8321,12.7766,12.8228,2100921.0
2018-09-28 09:30:00,13.8,14.01,13.8,13.95,2194705.0,12.7581,12.9523,12.7581,12.8968,2194705.0
2018-09-28 10:00:00,13.95,13.99,13.83,13.94,1220719.0,12.8968,12.9338,12.7859,12.8876,1220719.0
2018-09-28 10:30:00,13.94,14.02,13.91,13.99,1226565.0,12.8876,12.9615,12.8598,12.9338,1226565.0
2018-09-28 11:00:00,14.0,14.03,13.93,13.96,1033730.0,12.943,12.9708,12.8783,12.906,1033730.0
2018-09-28 11:30:00,13.96,14.03,13.96,14.02,630420.0,12.906,12.9708,12.906,12.9615,630420.0
2018-09-28 12:00:00,14.02,14.04,13.95,13.95,675173.0,12.9615,12.98,12.8968,12.8968,675173.0
2018-09-28 12:30:00,13.96,14.0,13.9,13.99,747370.0,12.906,12.943,12.8506,12.9338,747370.0
2018-09-28 13:00:00,13.99,14.01,13.96,14.01,581361.0,12.9338,12.9523,12.906,12.9523,581361.0
2018-09-28 13:30:00,14.0,14.06,13.98,14.04,701179.0,12.943,12.9985,12.9245,12.98,701179.0
2018-09-28 14:00:00,14.04,14.05,13.97,14.0,471752.0,12.98,12.9892,12.9153,12.943,471752.0
2018-09-28 14:30:00,14.0,14.0,13.91,13.92,705643.0,12.943,12.943,12.8598,12.8691,705643.0
2018-09-28 15:00:00,13.91,13.94,13.84,13.94,1094837.0,12.8598,12.8876,12.7951,12.8876,1094837.0
2018-09-28 15:30:00,13.94,13.95,13.89,13.92,2141910.0,12.8876,12.8968,12.8413,12.8691,2141910.0
2018-10-01 09:30:00,13.81,13.9,13.69,13.79,1633396.0,12.7674,12.8506,12.6564,12.7489,1633396.0
2018-10-01 10:00:00,13.79,13.81,13.64,13.67,1434343.0,12.7489,12.7674,12.6102,12.6379,1434343.0
2018-10-01 10:30:00,13.67,13.71,13.6,13.7,1245508.0,12.6379,12.6749,12.5732,12.6657,1245508.0
2018-10-01 11:00:00,13.69,13.77,13.69,13.71,864186.0,12.6564,12.7304,12.6564,12.6749,864186.0
2018-10-01 11:30:00,13.71,13.79,13.69,13.77,668517.0,12.6749,12.7489,12.6564,12.7304,668517.0
2018-10-01 12:00:00,13.77,13.78,13.71,13.73,861324.0,12.7304,12.7396,12.6749,12.6934,861324.0
2018-10-01 12:30:00,13.73,13.77,13.72,13.74,617817.0,12.6934,12.7304,12.6842,12.7027,617817.0
2018-10-01 13:00:00,13.74,13.8,13.73,13.79,607568.0,12.7027,12.7581,12.6934,12.7489,607568.0
2018-10-01 13:30:00,13.79,13.81,13.75,13.77,448907.0,12.7489,12.7674,12.7119,12.7304,448907.0
2018-10-01 14:00:00,13.77,13.87,13.75,13.85,572988.0,12.7304,12.8228,12.7119,12.8043,572988.0
2018-10-01 14:30:00,13.85,13.85,13.8,13.84,519978.0,12.8043,12.8043,12.7581,12.7951,519978.0
2018-10-01 15:00:00,13.84,13.84,13.7,13.71,1349798.0,12.7951,12.7951,12.6657,12.6749,1349798.0
2018-10-01 15:30:00,13.71,13.73,13.67,13.7,3909352.0,12.6749,12.6934,12.6379,12.6657,3909352.0
2018-10-02 09:30:00,13.72,14.1,13.68,14.04,1981082.0,12.6842,13.0355,12.6472,12.98,1981082.0
2018-10-02 10:00:00,14.04,14.08,13.93,14.01,1024441.0,12.98,13.017,12.8783,12.9523,1024441.0
2018-10-02 10:30:00,14.0,14.03,13.89,14.01,717432.0,12.943,12.9708,12.8413,12.9523,717432.0
2018-10-02 11:00:00,14.01,14.07,13.98,13.98,811328.0,12.9523,13.0077,12.9245,12.9245,811328.0
2018-10-02 11:30:00,13.99,14.09,13.95,14.03,817183.0,12.9338,13.0262,12.8968,12.9708,817183.0
2018-10-02 12:00:00,14.03,14.05,13.99,14.04,468743.0,12.9708,12.9892,12.9338,12.98,468743.0
2018-10-02 12:30:00,14.04,14.06,14.0,14.02,466596.0,12.98,12.9985,12.943,12.9615,466596.0
2018-10-02 13:00:00,14.02,14.04,13.95,13.96,518875.0,12.9615,12.98,12.8968,12.906,518875.0
2018-10-02 13:30:00,13.96,13.96,13.87,13.93,971751.0,12.906,12.906,12.8228,12.8783,971751.0
2018-10-02 14:00:00,13.93,13.99,13.92,13.96,600388.0,12.8783,12.9338,12.8691,12.906,600388.0
2018-10-02 14:30:00,13.96,13.97,13.93,13.94,424443.0,12.906,12.9153,12.8783,12.8876,424443.0
2018-10-02 15:00:00,13.95,13.95,13.87,13.9,946679.0,12.8968,12.8968,12.8228,12.8506,946679.0
2018-10-02 15:30:00,13.9,13.93,13.89,13.89,1578043.0,12.8506,12.8783,12.8413,12.8413,1578043.0
2018-10-03 09:30:00,13.93,14.09,13.91,13.92,1327760.0,12.8783,13.0262,12.8598,12.8691,1327760.0
2018-10-03 10:00:00,13.92,13.99,13.86,13.93,855245.0,12.8691,12.9338,12.8136,12.8783,855245.0
2018-10-03 10:30:00,13.92,14.02,13.85,14.01,1111277.0,12.8691,12.9615,12.8043,12.9523,1111277.0
2018-10-03 11:00:00,14.01,14.09,13.97,14.01,667829.0,12.9523,13.0262,12.9153,12.9523,667829.0
2018-10-03 11:30:00,14.01,14.09,13.94,14.08,828820.0,12.9523,13.0262,12.8876,13.017,828820.0
2018-10-03 12:00:00,14.08,14.14,14.04,14.12,603435.0,13.017,13.0725,12.98,13.054,603435.0
2018-10-03 12:30:00,14.13,14.19,14.11,14.19,1041826.0,13.0632,13.1187,13.0447,13.1187,1041826.0
2018-10-03 13:00:00,14.19,14.22,14.13,14.22,1421974.0,13.1187,13.1464,13.0632,13.1464,1421974.0
2018-10-03 13:30:00,14.22,14.25,14.19,14.24,519280.0,13.1464,13.1741,13.1187,13.1649,519280.0
2018-10-03 14:00:00,14.24,14.27,14.2,14.27,1368630.0,13.1649,13.1926,13.1279,13.1926,1368630.0
2018-10-03 14:30:00,14.27,14.28,14.11,14.11,2542464.0,13.1926,13.2019,13.0447,13.0447,2542464.0
2018-10-03 15:00:00,14.12,14.14,14.03,14.03,552756.0,13.054,13.0725,12.9708,12.9708,552756.0
2018-10-03 15:30:00,14.04,14.06,13.94,13.94,2920547.0,12.98,12.9985,12.8876,12.8876,2920547.0
2018-10-04 09:30:00,14.03,14.08,13.94,14.01,1557070.0,12.9708,13.017,12.8876,12.9523,1557070.0
2018-10-04 10:00:00,14.0,14.01,13.84,13.93,1162958.0,12.943,12.9523,12.7951,12.8783,1162958.0
2018-10-04 10:30:00,13.93,13.94,13.82,13.85,722320.0,12.8783,12.8876,12.7766,12.8043,722320.0
2018-10-04 11:00:00,13.85,13.9,13.81,13.83,547970.0,12.8043,12.8506,12.7674,12.7859,547970.0
2018-10-04 11:30:00,13.82,13.89,13.65,13.68,1167255.0,12.7766,12.8413,12.6194,12.6472,1167255.0
2018-10-04 12:00:00,13.69,13.69,13.51,13.53,1468053.0,12.6564,12.6564,12.49,12.5085,1468053.0
2018-10-04 12:30:00,13.52,13.56,13.45,13.55,3259780.0,12.4993,12.5362,12.4345,12.527,3259780.0
2018-10-04 13:00:00,13.55,13.55,13.47,13.5,901127.0,12.527,12.527,12.453,12.4808,901127.0
2018-10-04 13:30:00,13.5,13.53,13.45,13.52,621982.0,12.4808,12.5085,12.4345,12.4993,621982.0
2018-10-04 14:00:00,13.52,13.56,13.5,13.53,1242170.0,12.4993,12.5362,12.4808,12.5085,1242170.0
2018-10-04 14:30:00,13.53,13.71,13.47,13.71,5200850.0,12.5085,12.6749,12.453,12.6749,5200850.0
2018-10-04 15:00:00,13.71,13.71,13.64,13.65,720509.0,12.6749,12.6749,12.6102,12.6194,720509.0
2018-10-04 15:30:00,13.65,13.67,13.61,13.63,2502966.0,12.6194,12.6379,12.5825,12.601,2502966.0
2018-10-05 09:30:00,13.46,13.48,13.22,13.34,2791044.0,12.4438,12.4623,12.2219,12.3329,2791044.0
2018-10-05 10:00:00,13.34,13.48,13.32,13.36,1450343.0,12.3329,12.4623,12.3144,12.3513,1450343.0
2018-10-05 10:30:00,13.36,13.38,13.27,13.31,847134.0,12.3513,12.3698,12.2681,12.3051,847134.0
2018-10-05 11:00:00,13.31,13.31,13.24,13.26,1015901.0,12.3051,12.3051,12.2404,12.2589,1015901.0
2018-10-05 11:30:00,13.26,13.43,13.24,13.4,2186518.0,12.2589,12.4161,12.2404,12.3883,2186518.0
2018-10-05 12:00:00,13.4,13.42,13.32,13.33,985258.0,12.3883,12.4068,12.3144,12.3236,985258.0
2018-10-05 12:30:00,13.33,13.33,13.24,13.27,939019.0,12.3236,12.3236,12.2404,12.2681,939019.0
2018-10-05 13:00:00,13.28,13.3,13.24,13.26,722333.0,12.2774,12.2959,12.2404,12.2589,722333.0
2018-10-05 13:30:00,13.26,13.33,13.24,13.28,607031.0,12.2589,12.3236,12.2404,12.2774,607031.0
2018-10-05 14:00:00,13.29,13.31,13.24,13.25,896774.0,12.2866,12.3051,12.2404,12.2496,896774.0
2018-10-05 14:30:00,13.26,13.31,13.24,13.29,657983.0,12.2589,12.3051,12.2404,12.2866,657983.0
2018-10-05 15:00:00,13.29,13.32,13.25,13.32,909440.0,12.2866,12.3144,12.2496,12.3144,909440.0
2018-10-05 15:30:00,13.32,13.35,13.25,13.27,3041973.0,12.3144,12.3421,12.2496,12.2681,3041973.0
2018-10-08 09:30:00,13.1,13.32,13.01,13.23,1523915.0,12.111,12.3144,12.0278,12.2312,1523915.0
2018-10-08 10:00:00,13.24,13.35,13.23,13.24,705691.0,12.2404,12.3421,12.2312,12.2404,705691.0
2018-10-08 10:30:00,13.23,13.24,13.15,13.21,1281548.0,12.2312,12.2404,12.1572,12.2127,1281548.0
2018-10-08 11:00:00,13.22,13.23,13.11,13.11,743042.0,12.2219,12.2312,12.1202,12.1202,743042.0
2018-10-08 11:30:00,13.11,13.12,12.97,13.0,1768461.0,12.1202,12.1295,11.9908,12.0185,1768461.0
2018-10-08 12:00:00,12.99,13.19,12.98,13.18,845482.0,12.0093,12.1942,12.0,12.1849,845482.0
2018-10-08 12:30:00,13.18,13.23,13.16,13.18,526593.0,12.1849,12.2312,12.1664,12.1849,526593.0
2018-10-08 13:00:00,13.17,13.21,13.15,13.21,482127.0,12.1757,12.2127,12.1572,12.2127,482127.0
2018-10-08 13:30:00,13.21,13.26,13.19,13.24,531764.0,12.2127,12.2589,12.1942,12.2404,531764.0
2018-10-08 14:00:00,13.25,13.32,13.24,13.26,615784.0,12.2496,12.3144,12.2404,12.2589,615784.0
2018-10-08 14:30:00,13.26,13.33,13.25,13.33,690612.0,12.2589,12.3236,12.2496,12.3236,690612.0
2018-10-08 15:00:00,13.33,13.38,13.29,13.29,1393142.0,12.3236,12.3698,12.2866,12.2866,1393142.0
2018-10-08 15:30:00,13.3,13.35,13.22,13.29,3154189.0,12.2959,12.3421,12.2219,12.2866,3154189.0
2018-10-09 09:30:00,13.25,13.34,12.98,13.14,1409410.0,12.2496,12.3329,12.0,12.148,1409410.0
2018-10-09 10:00:00,13.14,13.19,13.05,13.15,688837.0,12.148,12.1942,12.0647,12.1572,688837.0
2018-10-09 10:30:00,13.15,13.25,13.1,13.11,1104518.0,12.1572,12.2496,12.111,12.1202,1104518.0
2018-10-09 11:00:00,13.1,13.21,13.08,13.19,577285.0,12.111,12.2127,12.0925,12.1942,577285.0
2018-10-09 11:30:00,13.2,13.35,13.19,13.33,866726.0,12.2034,12.3421,12.1942,12.3236,866726.0
2018-10-09 12:00:00,13.33,13.38,13.24,13.25,605528.0,12.3236,12.3698,12.2404,12.2496,605528.0
2018-10-09 12:30:00,13.24,13.29,13.21,13.28,685881.0,12.2404,12.2866,12.2127,12.2774,685881.0
2018-10-09 13:00:00,13.27,13.33,13.24,13.32,494201.0,12.2681,12.3236,12.2404,12.3144,494201.0
2018-10-09 13:30:00,13.32,13.32,13.2,13.22,489869.0,12.3144,12.3144,12.2034,12.2219,489869.0
2018-10-09 14:00:00,13.21,13.24,13.18,13.2,441664.0,12.2127,12.2404,12.1849,12.2034,441664.0
2018-10-09 14:30:00,13.2,13.21,13.15,13.15,507040.0,12.2034,12.2127,12.1572,12.1572,507040.0
2018-10-09 15:00:00,13.16,13.2,13.13,13.15,729461.0,12.1664,12.2034,12.1387,12.1572,729461.0
2018-10-09 15:30:00,13.16,13.21,13.15,13.19,1731988.0,12.1664,12.2127,12.1572,12.1942,1731988.0
2018-10-10 09:30:00,12.94,12.99,12.71,12.73,2605234.0,11.9631,12.0093,11.7504,11.7689,2605234.0
2018-10-10 10:00:00,12.72,12.72,12.57,12.69,2050839.0,11.7597,11.7597,11.621,11.7319,2050839.0
2018-10-10 10:30:00,12.68,12.7,12.56,12.59,1642814.0,11.7227,11.7412,11.6117,11.6395,1642814.0
2018-10-10 11:00:00,12.58,12.62,12.51,12.6,1481089.0,11.6302,11.6672,11.5655,11.6487,1481089.0
2018-10-10 11:30:00,12.59,12.7,12.58,12.62,1231346.0,11.6395,11.7412,11.6302,11.6672,1231346.0
2018-10-10 12:00:00,12.62,12.68,12.61,12.67,965202.0,11.6672,11.7227,11.658,11.7134,965202.0
2018-10-10 12:30:00,12.66,12.79,12.66,12.76,1167952.0,11.7042,11.8244,11.7042,11.7966,1167952.0
2018-10-10 13:00:00,12.77,12.91,12.73,12.86,1787416.0,11.8059,11.9353,11.7689,11.8891,1787416.0
2018-10-10 13:30:00,12.85,12.97,12.85,12.91,1747586.0,11.8798,11.9908,11.8798,11.9353,1747586.0
2018-10-10 14:00:00,12.9,12.91,12.73,12.77,1842352.0,11.9261,11.9353,11.7689,11.8059,1842352.0
2018-10-10 14:30:00,12.77,12.85,12.76,12.84,1022141.0,11.8059,11.8798,11.7966,11.8706,1022141.0
2018-10-10 15:00:00,12.84,12.84,12.75,12.83,1145468.0,11.8706,11.8706,11.7874,11.8614,1145468.0
2018-10-10 15:30:00,12.83,12.85,12.77,12.77,4957656.0,11.8614,11.8798,11.8059,11.8059,4957656.0
2018-10-11 09:30:00,12.79,13.04,12.67,13.01,3172701.0,11.8244,12.0555,11.7134,12.0278,3172701.0
2018-10-11 10:00:00,13.02,13.07,12.89,13.07,2840187.0,12.037,12.0832,11.9168,12.0832,2840187.0
2018-10-11 10:30:00,13.08,13.18,13.02,13.03,2017667.0,12.0925,12.1849,12.037,12.0463,2017667.0
2018-10-11 11:00:00,13.03,13.06,12.81,12.9,1917971.0,12.0463,12.074,11.8429,11.9261,1917971.0
2018-10-11 11:30:00,12.91,13.08,12.87,13.05,1001050.0,11.9353,12.0925,11.8983,12.0647,1001050.0
2018-10-11 12:00:00,13.05,13.25,13.04,13.25,1777613.0,12.0647,12.2496,12.0555,12.2496,1777613.0
2018-10-11 12:30:00,13.24,13.24,13.14,13.18,913832.0,12.2404,12.2404,12.148,12.1849,913832.0
2018-10-11 13:00:00,13.18,13.29,13.12,13.27,904002.0,12.1849,12.2866,12.1295,12.2681,904002.0
2018-10-11 13:30:00,13.27,13.33,13.25,13.28,970844.0,12.2681,12.3236,12.2496,12.2774,970844.0
2018-10-11 14:00:00,13.28,13.3,13.19,13.23,1820686.0,12.2774,12.2959,12.1942,12.2312,1820686.0
2018-10-11 14:30:00,13.23,13.25,13.02,13.13,2642261.0,12.2312,12.2496,12.037,12.1387,2642261.0
2018-10-11 15:00:00,13.13,13.34,13.09,13.29,2551715.0,12.1387,12.3329,12.1017,12.2866,2551715.0
2018-10-11 15:30:00,13.29,13.36,13.22,13.23,6573116.0,12.2866,12.3513,12.2219,12.2312,6573116.0
2018-10-12 09:30:00,13.46,13.47,13.06,13.14,3575951.0,12.4926,12.5019,12.1214,12.1956,3575951.0
2018-10-12 10:00:00,13.14,13.15,12.97,12.99,2788111.0,12.1956,12.2049,12.0378,12.0564,2788111.0
2018-10-12 10:30:00,12.99,13.03,12.78,12.79,3079924.0,12.0564,12.0935,11.8615,11.8708,3079924.0
2018-10-12 11:00:00,12.79,12.94,12.73,12.88,2684182.0,11.8708,12.01,11.8151,11.9543,2684182.0
2018-10-12 11:30:00,12.87,12.91,12.79,12.81,1419634.0,11.945,11.9822,11.8708,11.8893,1419634.0
2018-10-12 12:00:00,12.81,12.82,12.76,12.8,1155559.0,11.8893,11.8986,11.8429,11.8801,1155559.0
2018-10-12 12:30:00,12.8,12.83,12.63,12.78,1743056.0,11.8801,11.9079,11.7223,11.8615,1743056.0
2018-10-12 13:00:00,12.78,12.81,12.67,12.73,690296.0,11.8615,11.8893,11.7594,11.8151,690296.0
2018-10-12 13:30:00,12.73,12.77,12.67,12.7,1234509.0,11.8151,11.8522,11.7594,11.7873,1234509.0
2018-10-12 14:00:00,12.7,12.75,12.62,12.73,1557914.0,11.7873,11.8337,11.713,11.8151,1557914.0
2018-10-12 14:30:00,12.73,12.79,12.65,12.77,998892.0,11.8151,11.8708,11.7408,11.8522,998892.0
2018-10-12 15:00:00,12.77,12.84,12.74,12.78,1649136.0,11.8522,11.9172,11.8244,11.8615,1649136.0
2018-10-12 15:30:00,12.77,12.8,12.71,12.74,5524372.0,11.8522,11.8801,11.7965,11.8244,5524372.0
2018-10-15 09:30:00,12.82,13.06,12.81,13.01,2392222.0,11.8986,12.1214,11.8893,12.075,2392222.0
2018-10-15 10:00:00,13.0,13.02,12.88,12.98,802565.0,12.0657,12.0843,11.9543,12.0471,802565.0
2018-10-15 10:30:00,12.97,13.0,12.9,12.92,605137.0,12.0378,12.0657,11.9729,11.9914,605137.0
2018-10-15 11:00:00,12.91,12.96,12.89,12.94,761601.0,11.9822,12.0286,11.9636,12.01,761601.0
2018-10-15 11:30:00,12.95,13.01,12.94,12.96,1045108.0,12.0193,12.075,12.01,12.0286,1045108.0
2018-10-15 12:00:00,12.95,12.95,12.87,12.91,747196.0,12.0193,12.0193,11.945,11.9822,747196.0
2018-10-15 12:30:00,12.91,12.94,12.9,12.92,513954.0,11.9822,12.01,11.9729,11.9914,513954.0
2018-10-15 13:00:00,12.93,13.04,12.92,12.93,761513.0,12.0007,12.1028,11.9914,12.0007,761513.0
2018-10-15 13:30:00,12.93,12.98,12.91,12.96,436864.0,12.0007,12.0471,11.9822,12.0286,436864.0
2018-10-15 14:00:00,12.96,12.97,12.92,12.94,338294.0,12.0286,12.0378,11.9914,12.01,338294.0
2018-10-15 14:30:00,12.94,12.97,12.87,12.95,948225.0,12.01,12.0378,11.945,12.0193,948225.0
2018-10-15 15:00:00,12.95,12.95,12.89,12.9,660571.0,12.0193,12.0193,11.9636,11.9729,660571.0
2018-10-15 15:30:00,12.9,12.9,12.82,12.82,3902358.0,11.9729,11.9729,11.8986,11.8986,3902358.0
2018-10-16 09:30:00,12.89,12.91,12.48,12.55,4261053.0,11.9636,11.9822,11.5831,11.648,4261053.0
2018-10-16 10:00:00,12.55,12.66,12.55,12.59,1512967.0,11.648,11.7501,11.648,11.6852,1512967.0
2018-10-16 10:30:00,12.59,12.59,12.5,12.57,1968613.0,11.6852,11.6852,11.6016,11.6666,1968613.0
2018-10-16 11:00:00,12.58,12.6,12.5,12.53,1906047.0,11.6759,11.6944,11.6016,11.6295,1906047.0
2018-10-16 11:30:00,12.53,12.63,12.52,12.61,810720.0,11.6295,11.7223,11.6202,11.7037,810720.0
2018-10-16 12:00:00,12.61,12.62,12.55,12.56,660578.0,11.7037,11.713,11.648,11.6573,660578.0
2018-10-16 12:30:00,12.57,12.58,12.5,12.52,741547.0,11.6666,11.6759,11.6016,11.6202,741547.0
2018-10-16 13:00:00,12.52,12.55,12.51,12.52,865139.0,11.6202,11.648,11.6109,11.6202,865139.0
2018-10-16 13:30:00,12.51,12.61,12.51,12.57,901977.0,11.6109,11.7037,11.6109,11.6666,901977.0
2018-10-16 14:00:00,12.57,12.61,12.55,12.58,1126187.0,11.6666,11.7037,11.648,11.6759,1126187.0
2018-10-16 14:30:00,12.59,12.63,12.57,12.59,1008214.0,11.6852,11.7223,11.6666,11.6852,1008214.0
2018-10-16 15:00:00,12.59,12.63,12.58,12.62,721591.0,11.6852,11.7223,11.6759,11.713,721591.0
2018-10-16 15:30:00,12.61,12.68,12.61,12.67,2120959.0,11.7037,11.7687,11.7037,11.7594,2120959.0
2018-10-17 09:30:00,12.7,12.84,12.58,12.72,1655855.0,11.7873,11.9172,11.6759,11.8058,1655855.0
2018-10-17 10:00:00,12.71,12.83,12.7,12.78,864104.0,11.7965,11.9079,11.7873,11.8615,864104.0
2018-10-17 10:30:00,12.77,12.78,12.5,12.56,1994600.0,11.8522,11.8615,11.6016,11.6573,1994600.0
2018-10-17 11:00:00,12.56,12.56,12.44,12.49,2002853.0,11.6573,11.6573,11.5459,11.5923,2002853.0
2018-10-17 11:30:00,12.49,12.54,12.47,12.49,851444.0,11.5923,11.6388,11.5738,11.5923,851444.0
2018-10-17 12:00:00,12.49,12.57,12.48,12.52,1035135.0,11.5923,11.6666,11.5831,11.6202,1035135.0
2018-10-17 12:30:00,12.52,12.59,12.49,12.58,1073017.0,11.6202,11.6852,11.5923,11.6759,1073017.0
2018-10-17 13:00:00,12.58,12.59,12.52,12.53,741354.0,11.6759,11.6852,11.6202,11.6295,741354.0
2018-10-17 13:30:00,12.53,12.53,12.48,12.51,774723.0,11.6295,11.6295,11.5831,11.6109,774723.0
2018-10-17 14:00:00,12.5,12.51,12.4,12.41,1065394.0,11.6016,11.6109,11.5088,11.5181,1065394.0
2018-10-17 14:30:00,12.41,12.47,12.39,12.45,1016442.0,11.5181,11.5738,11.4995,11.5552,1016442.0
2018-10-17 15:00:00,12.45,12.45,12.38,12.4,1826245.0,11.5552,11.5552,11.4902,11.5088,1826245.0
2018-10-17 15:30:00,12.4,12.41,12.32,12.4,4175506.0,11.5088,11.5181,11.4346,11.5088,4175506.0
2018-10-18 09:30:00,12.15,12.23,12.06,12.1,3065659.0,11.2768,11.351,11.1932,11.2304,3065659.0
2018-10-18 10:00:00,12.1,12.37,12.08,12.35,1559562.0,11.2304,11.481,11.2118,11.4624,1559562.0
2018-10-18 10:30:00,12.35,12.48,12.34,12.42,1346268.0,11.4624,11.5831,11.4531,11.5274,1346268.0
2018-10-18 11:00:00,12.42,12.42,12.3,12.37,769355.0,11.5274,11.5274,11.416,11.481,769355.0
2018-10-18 11:30:00,12.37,12.38,12.2,12.22,1631264.0,11.481,11.4902,11.3232,11.3417,1631264.0
2018-10-18 12:00:00,12.22,12.28,12.14,12.22,1204966.0,11.3417,11.3974,11.2675,11.3417,1204966.0
2018-10-18 12:30:00,12.21,12.28,12.21,12.26,708005.0,11.3325,11.3974,11.3325,11.3789,708005.0
2018-10-18 13:00:00,12.26,12.29,12.16,12.18,776432.0,11.3789,11.4067,11.2861,11.3046,776432.0
2018-10-18 13:30:00,12.18,12.18,12.11,12.13,1235312.0,11.3046,11.3046,11.2397,11.2582,1235312.0
2018-10-18 14:00:00,12.13,12.18,12.06,12.12,1383094.0,11.2582,11.3046,11.1932,11.2489,1383094.0
2018-10-18 14:30:00,12.13,12.21,12.11,12.16,1177922.0,11.2582,11.3325,11.2397,11.2861,1177922.0
2018-10-18 15:00:00,12.15,12.18,12.09,12.18,1074728.0,11.2768,11.3046,11.2211,11.3046,1074728.0
2018-10-18 15:30:00,12.18,12.18,12.1,12.14,3605681.0,11.3046,11.3046,11.2304,11.2675,3605681.0
2018-10-19 09:30:00,12.21,12.33,12.13,12.23,1524934.0,11.3325,11.4438,11.2582,11.351,1524934.0
2018-10-19 10:00:00,12.22,12.33,12.19,12.2,956265.0,11.3417,11.4438,11.3139,11.3232,956265.0
2018-10-19 10:30:00,12.2,12.25,12.08,12.14,1216692.0,11.3232,11.3696,11.2118,11.2675,1216692.0
2018-10-19 11:00:00,12.14,12.16,12.06,12.08,1150827.0,11.2675,11.2861,11.1932,11.2118,1150827.0
2018-10-19 11:30:00,12.08,12.15,12.04,12.14,810715.0,11.2118,11.2768,11.1747,11.2675,810715.0
2018-10-19 12:00:00,12.13,12.15,11.94,11.98,1445414.0,11.2582,11.2768,11.0819,11.119,1445414.0
2018-10-19 12:30:00,11.98,12.08,11.96,12.05,1033607.0,11.119,11.2118,11.1004,11.184,1033607.0
2018-10-19 13:00:00,12.05,12.09,12.03,12.07,484542.0,11.184,11.2211,11.1654,11.2025,484542.0
2018-10-19 13:30:00,12.07,12.11,12.05,12.06,556720.0,11.2025,11.2397,11.184,11.1932,556720.0
2018-10-19 14:00:00,12.05,12.06,11.98,12.04,747007.0,11.184,11.1932,11.119,11.1747,747007.0
2018-10-19 14:30:00,12.05,12.06,12.01,12.03,434374.0,11.184,11.1932,11.1468,11.1654,434374.0
2018-10-19 15:00:00,12.03,12.05,12.0,12.04,757244.0,11.1654,11.184,11.1376,11.1747,757244.0
2018-10-19 15:30:00,12.03,12.06,12.0,12.01,2642281.0,11.1654,11.1932,11.1376,11.1468,2642281.0
2018-10-22 09:30:00,12.07,12.1,11.92,12.0,1268652.0,11.2025,11.2304,11.0633,11.1376,1268652.0
2018-10-22 10:00:00,11.99,12.04,11.84,11.88,1071460.0,11.1283,11.1747,10.9891,11.0262,1071460.0
2018-10-22 10:30:00,11.87,11.97,11.84,11.95,1226853.0,11.0169,11.1097,10.9891,11.0912,1226853.0
2018-10-22 11:00:00,11.94,12.0,11.89,12.0,775891.0,11.0819,11.1376,11.0355,11.1376,775891.0
2018-10-22 11:30:00,12.0,12.05,11.98,12.01,956189.0,11.1376,11.184,11.119,11.1468,956189.0
2018-10-22 12:00:00,12.01,12.02,11.89,11.93,679910.0,11.1468,11.1561,11.0355,11.0726,679910.0
2018-10-22 12:30:00,11.92,11.99,11.9,11.94,806021.0,11.0633,11.1283,11.0447,11.0819,806021.0
2018-10-22 13:00:00,11.93,11.99,11.9,11.96,513763.0,11.0726,11.1283,11.0447,11.1004,513763.0
2018-10-22 13:30:00,11.96,12.03,11.96,12.02,317808.0,11.1004,11.1654,11.1004,11.1561,317808.0
2018-10-22 14:00:00,12.03,12.03,11.97,11.98,345460.0,11.1654,11.1654,11.1097,11.119,345460.0
2018-10-22 14:30:00,11.97,12.02,11.96,12.01,554860.0,11.1097,11.1561,11.1004,11.1468,554860.0
2018-10-22 15:00:00,12.0,12.05,11.98,12.01,789365.0,11.1376,11.184,11.119,11.1468,789365.0
2018-10-22 15:30:00,12.0,12.06,11.99,12.0,1830438.0,11.1376,11.1932,11.1283,11.1376,1830438.0
2018-10-23 09:30:00,11.6,11.61,11.34,11.46,3441622.0,10.7663,10.7756,10.525,10.6364,3441622.0
2018-10-23 10:00:00,11.45,11.48,11.25,11.29,1667498.0,10.6271,10.6549,10.4415,10.4786,1667498.0
2018-10-23 10:30:00,11.29,11.48,11.27,11.45,1883789.0,10.4786,10.6549,10.46,10.6271,1883789.0
2018-10-23 11:00:00,11.45,11.61,11.44,11.6,1313769.0,10.6271,10.7756,10.6178,10.7663,1313769.0
2018-10-23 11:30:00,11.6,11.63,11.45,11.46,1327442.0,10.7663,10.7942,10.6271,10.6364,1327442.0
2018-10-23 12:00:00,11.46,11.57,11.43,11.52,1084319.0,10.6364,10.7385,10.6085,10.6921,1084319.0
2018-10-23 12:30:00,11.53,11.56,11.5,11.51,889052.0,10.7013,10.7292,10.6735,10.6828,889052.0
2018-10-23 13:00:00,11.5,11.6,11.49,11.56,959434.0,10.6735,10.7663,10.6642,10.7292,959434.0
2018-10-23 13:30:00,11.56,11.58,11.47,11.48,1084766.0,10.7292,10.7477,10.6457,10.6549,1084766.0
2018-10-23 14:00:00,11.48,11.59,11.47,11.58,1325500.0,10.6549,10.757,10.6457,10.7477,1325500.0
2018-10-23 14:30:00,11.58,11.65,11.56,11.64,1276286.0,10.7477,10.8127,10.7292,10.8034,1276286.0
2018-10-23 15:00:00,11.63,11.71,11.6,11.67,1372595.0,10.7942,10.8684,10.7663,10.8313,1372595.0
2018-10-23 15:30:00,11.68,11.68,11.59,11.6,3366667.0,10.8406,10.8406,10.757,10.7663,3366667.0
2018-10-24 09:30:00,11.85,11.99,11.66,11.7,3348939.0,10.9983,11.1283,10.822,10.8591,3348939.0
2018-10-24 10:00:00,11.69,11.7,11.18,11.25,3873469.0,10.8498,10.8591,10.3765,10.4415,3873469.0
2018-10-24 10:30:00,11.25,11.25,10.92,10.98,3707345.0,10.4415,10.4415,10.1352,10.1909,3707345.0
2018-10-24 11:00:00,10.98,10.98,10.85,10.96,1952963.0,10.1909,10.1909,10.0702,10.1723,1952963.0
2018-10-24 11:30:00,10.96,11.13,10.87,11.07,2325495.0,10.1723,10.3301,10.0888,10.2744,2325495.0
2018-10-24 12:00:00,11.08,11.17,11.04,11.07,2492237.0,10.2837,10.3672,10.2466,10.2744,2492237.0
2018-10-24 12:30:00,11.07,11.09,10.98,11.04,2243752.0,10.2744,10.293,10.1909,10.2466,2243752.0
2018-10-24 13:00:00,11.04,11.04,10.89,10.91,1387243.0,10.2466,10.2466,10.1073,10.1259,1387243.0
2018-10-24 13:30:00,10.9,10.98,10.88,10.96,1139729.0,10.1166,10.1909,10.0981,10.1723,1139729.0
2018-10-24 14:00:00,10.96,10.97,10.76,10.87,2183224.0,10.1723,10.1816,9.9867,10.0888,2183224.0
2018-10-24 14:30:00,10.87,10.88,10.73,10.73,1806809.0,10.0888,10.0981,9.9588,9.9588,1806809.0
2018-10-24 15:00:00,10.74,10.79,10.61,10.62,4308008.0,9.9681,10.0145,9.8475,9.8567,4308008.0
2018-10-24 15:30:00,10.62,10.72,10.59,10.71,11313758.0,9.8567,9.9496,9.8289,9.9403,11313758.0
2018-10-25 09:30:00,10.86,10.99,10.75,10.8,2326937.0,10.0795,10.2001,9.9774,10.0238,2326937.0
2018-10-25 10:00:00,10.8,10.83,10.7,10.8,1740840.0,10.0238,10.0516,9.931,10.0238,1740840.0
2018-10-25 10:30:00,10.8,10.9,10.72,10.88,1855775.0,10.0238,10.1166,9.9496,10.0981,1855775.0
2018-10-25 11:00:00,10.88,11.03,10.84,11.03,1556065.0,10.0981,10.2373,10.0609,10.2373,1556065.0
2018-10-25 11:30:00,11.03,11.13,10.98,11.04,1605877.0,10.2373,10.3301,10.1909,10.2466,1605877.0
2018-10-25 12:00:00,11.05,11.18,11.04,11.14,1394418.0,10.2558,10.3765,10.2466,10.3394,1394418.0
2018-10-25 12:30:00,11.13,11.23,11.12,11.2,991087.0,10.3301,10.4229,10.3208,10.3951,991087.0
2018-10-25 13:00:00,11.2,11.28,11.13,11.27,1370687.0,10.3951,10.4693,10.3301,10.46,1370687.0
2018-10-25 13:30:00,11.27,11.44,11.26,11.38,3443875.0,10.46,10.6178,10.4507,10.5621,3443875.0
2018-10-25 14:00:00,11.38,11.66,11.35,11.49,3531081.0,10.5621,10.822,10.5343,10.6642,3531081.0
2018-10-25 14:30:00,11.49,11.57,11.35,11.38,1692712.0,10.6642,10.7385,10.5343,10.5621,1692712.0
2018-10-25 15:00:00,11.39,11.47,11.37,11.42,2260085.0,10.5714,10.6457,10.5528,10.5992,2260085.0
2018-10-25 15:30:00,11.42,11.45,11.22,11.25,4844604.0,10.5992,10.6271,10.4136,10.4415,4844604.0
2018-10-26 09:30:00,10.9,11.15,10.86,11.04,2918307.0,10.1166,10.3486,10.0795,10.2466,2918307.0
2018-10-26 10:00:00,11.03,11.12,10.93,11.05,2267148.0,10.2373,10.3208,10.1445,10.2558,2267148.0
2018-10-26 10:30:00,11.05,11.09,11.01,11.08,1534461.0,10.2558,10.293,10.2187,10.2837,1534461.0
2018-10-26 11:00:00,11.07,11.31,11.05,11.27,1579079.0,10.2744,10.4972,10.2558,10.46,1579079.0
2018-10-26 11:30:00,11.27,11.38,11.15,11.34,2288445.0,10.46,10.5621,10.3486,10.525,2288445.0
2018-10-26 12:00:00,11.34,11.47,11.24,11.38,1755044.0,10.525,10.6457,10.4322,10.5621,1755044.0
2018-10-26 12:30:00,11.38,11.46,11.31,11.32,1152249.0,10.5621,10.6364,10.4972,10.5064,1152249.0
2018-10-26 13:00:00,11.32,11.49,11.31,11.46,1752037.0,10.5064,10.6642,10.4972,10.6364,1752037.0
2018-10-26 13:30:00,11.46,11.51,11.4,11.49,939013.0,10.6364,10.6828,10.5807,10.6642,939013.0
2018-10-26 14:00:00,11.49,11.5,11.4,11.46,1327048.0,10.6642,10.6735,10.5807,10.6364,1327048.0
2018-10-26 14:30:00,11.46,11.55,11.38,11.41,1497669.0,10.6364,10.7199,10.5621,10.59,1497669.0
2018-10-26 15:00:00,11.4,11.52,11.38,11.52,1558815.0,10.5807,10.6921,10.5621,10.6921,1558815.0
2018-10-26 15:30:00,11.52,11.58,11.46,11.5,4724725.0,10.6921,10.7477,10.6364,10.6735,4724725.0
2018-10-29 09:30:00,11.68,11.77,11.38,11.46,1814042.0,10.8406,10.9241,10.5621,10.6364,1814042.0
2018-10-29 10:00:00,11.47,11.58,11.45,11.55,1305671.0,10.6457,10.7477,10.6271,10.7199,1305671.0
2018-10-29 10:30:00,11.55,11.63,11.48,11.62,1080346.0,10.7199,10.7942,10.6549,10.7849,1080346.0
2018-10-29 11:00:00,11.63,11.67,11.49,11.58,1634287.0,10.7942,10.8313,10.6642,10.7477,1634287.0
2018-10-29 11:30:00,11.58,11.63,11.52,11.57,1209162.0,10.7477,10.7942,10.6921,10.7385,1209162.0
2018-10-29 12:00:00,11.57,11.58,11.28,11.37,1967835.0,10.7385,10.7477,10.4693,10.5528,1967835.0
2018-10-29 12:30:00,11.38,11.46,11.35,11.37,1262034.0,10.5621,10.6364,10.5343,10.5528,1262034.0
2018-10-29 13:00:00,11.36,11.39,11.27,11.29,1418189.0,10.5436,10.5714,10.46,10.4786,1418189.0
2018-10-29 13:30:00,11.29,11.37,11.27,11.31,1267919.0,10.4786,10.5528,10.46,10.4972,1267919.0
2018-10-29 14:00:00,11.32,11.37,11.26,11.27,1159691.0,10.5064,10.5528,10.4507,10.46,1159691.0
2018-10-29 14:30:00,11.28,11.28,11.08,11.13,2249936.0,10.4693,10.4693,10.2837,10.3301,2249936.0
2018-10-29 15:00:00,11.13,11.14,11.01,11.07,2184939.0,10.3301,10.3394,10.2187,10.2744,2184939.0
2018-10-29 15:30:00,11.07,11.1,10.96,11.09,4901175.0,10.2744,10.3022,10.1723,10.293,4901175.0
2018-10-30 09:30:00,10.99,11.49,10.95,11.46,2539516.0,10.2001,10.6642,10.163,10.6364,2539516.0
2018-10-30 10:00:00,11.46,11.47,11.19,11.24,1789558.0,10.6364,10.6457,10.3858,10.4322,1789558.0
2018-10-30 10:30:00,11.25,11.31,11.13,11.15,1573845.0,10.4415,10.4972,10.3301,10.3486,1573845.0
2018-10-30 11:00:00,11.15,11.29,11.12,11.29,933356.0,10.3486,10.4786,10.3208,10.4786,933356.0
2018-10-30 11:30:00,11.28,11.39,11.24,11.35,827818.0,10.4693,10.5714,10.4322,10.5343,827818.0
2018-10-30 12:00:00,11.35,11.46,11.33,11.44,1408715.0,10.5343,10.6364,10.5157,10.6178,1408715.0
2018-10-30 12:30:00,11.44,11.44,11.22,11.24,854592.0,10.6178,10.6178,10.4136,10.4322,854592.0
2018-10-30 13:00:00,11.24,11.24,11.13,11.17,1146628.0,10.4322,10.4322,10.3301,10.3672,1146628.0
2018-10-30 13:30:00,11.16,11.21,11.12,11.19,1289518.0,10.3579,10.4043,10.3208,10.3858,1289518.0
2018-10-30 14:00:00,11.19,11.31,11.18,11.27,1229704.0,10.3858,10.4972,10.3765,10.46,1229704.0
2018-10-30 14:30:00,11.27,11.4,11.25,11.36,1253417.0,10.46,10.5807,10.4415,10.5436,1253417.0
2018-10-30 15:00:00,11.36,11.4,11.3,11.38,1296812.0,10.5436,10.5807,10.4879,10.5621,1296812.0
2018-10-30 15:30:00,11.38,11.44,11.35,11.42,3626959.0,10.5621,10.6178,10.5343,10.5992,3626959.0
2018-10-31 09:30:00,11.57,11.63,11.38,11.62,1553980.0,10.7385,10.7942,10.5621,10.7849,1553980.0
2018-10-31 10:00:00,11.62,11.67,11.49,11.57,1553307.0,10.7849,10.8313,10.6642,10.7385,1553307.0
2018-10-31 10:30:00,11.58,11.73,11.56,11.63,1996866.0,10.7477,10.887,10.7292,10.7942,1996866.0
2018-10-31 11:00:00,11.63,11.75,11.57,11.71,1824621.0,10.7942,10.9055,10.7385,10.8684,1824621.0
2018-10-31 11:30:00,11.72,11.78,11.7,11.71,1298708.0,10.8777,10.9334,10.8591,10.8684,1298708.0
2018-10-31 12:00:00,11.71,11.72,11.6,11.65,1210480.0,10.8684,10.8777,10.7663,10.8127,1210480.0
2018-10-31 12:30:00,11.65,11.72,11.62,11.71,1197173.0,10.8127,10.8777,10.7849,10.8684,1197173.0
2018-10-31 13:00:00,11.71,11.72,11.58,11.58,1369291.0,10.8684,10.8777,10.7477,10.7477,1369291.0
2018-10-31 13:30:00,11.58,11.61,11.53,11.59,800456.0,10.7477,10.7756,10.7013,10.757,800456.0
2018-10-31 14:00:00,11.6,11.69,11.57,11.65,1173160.0,10.7663,10.8498,10.7385,10.8127,1173160.0
2018-10-31 14:30:00,11.65,11.72,11.64,11.69,778244.0,10.8127,10.8777,10.8034,10.8498,778244.0
2018-10-31 15:00:00,11.69,11.73,11.66,11.7,1064238.0,10.8498,10.887,10.822,10.8591,1064238.0
2018-10-31 15:30:00,11.69,11.7,11.65,11.65,2913317.0,10.8498,10.8591,10.8127,10.8127,2913317.0
2018-11-01 09:30:00,11.86,11.98,11.8,11.83,2043175.0,11.0076,11.119,10.9519,10.9798,2043175.0
2018-11-01 10:00:00,11.83,12.15,11.76,12.12,2606667.0,10.9798,11.2768,10.9148,11.2489,2606667.0
2018-11-01 10:30:00,12.12,12.33,12.09,12.26,3535354.0,11.2489,11.4438,11.2211,11.3789,3535354.0
2018-11-01 11:00:00,12.26,12.35,12.19,12.35,1527547.0,11.3789,11.4624,11.3139,11.4624,1527547.0
2018-11-01 11:30:00,12.35,12.47,12.3,12.31,1748498.0,11.4624,11.5738,11.416,11.4253,1748498.0
2018-11-01 12:00:00,12.32,12.36,12.24,12.34,1084438.0,11.4346,11.4717,11.3603,11.4531,1084438.0
2018-11-01 12:30:00,12.34,12.37,12.3,12.33,765013.0,11.4531,11.481,11.416,11.4438,765013.0
2018-11-01 13:00:00,12.33,12.34,12.23,12.34,591723.0,11.4438,11.4531,11.351,11.4531,591723.0
2018-11-01 13:30:00,12.34,12.35,12.17,12.2,777238.0,11.4531,11.4624,11.2953,11.3232,777238.0
2018-11-01 14:00:00,12.2,12.26,12.19,12.26,613617.0,11.3232,11.3789,11.3139,11.3789,613617.0
2018-11-01 14:30:00,12.26,12.3,12.25,12.27,527004.0,11.3789,11.416,11.3696,11.3882,527004.0
2018-11-01 15:00:00,12.26,12.29,12.25,12.28,801837.0,11.3789,11.4067,11.3696,11.3974,801837.0
2018-11-01 15:30:00,12.27,12.29,12.25,12.28,2953688.0,11.3882,11.4067,11.3696,11.3974,2953688.0
2018-11-02 09:30:00,12.48,12.69,12.25,12.44,2933800.0,11.5831,11.778,11.3696,11.5459,2933800.0
2018-11-02 10:00:00,12.44,12.6,12.38,12.38,1503782.0,11.5459,11.6944,11.4902,11.4902,1503782.0
2018-11-02 10:30:00,12.38,12.45,12.26,12.45,1031654.0,11.4902,11.5552,11.3789,11.5552,1031654.0
2018-11-02 11:00:00,12.44,12.45,12.22,12.27,1066136.0,11.5459,11.5552,11.3417,11.3882,1066136.0
2018-11-02 11:30:00,12.28,12.32,12.18,12.24,920904.0,11.3974,11.4346,11.3046,11.3603,920904.0
2018-11-02 12:00:00,12.24,12.26,12.12,12.25,999878.0,11.3603,11.3789,11.2489,11.3696,999878.0
2018-11-02 12:30:00,12.25,12.26,12.03,12.07,1218962.0,11.3696,11.3789,11.1654,11.2025,1218962.0
2018-11-02 13:00:00,12.08,12.14,12.03,12.1,672417.0,11.2118,11.2675,11.1654,11.2304,672417.0
2018-11-02 13:30:00,12.1,12.11,12.02,12.03,801626.0,11.2304,11.2397,11.1561,11.1654,801626.0
2018-11-02 14:00:00,12.03,12.21,12.0,12.19,855011.0,11.1654,11.3325,11.1376,11.3139,855011.0
2018-11-02 14:30:00,12.18,12.26,12.13,12.25,1544977.0,11.3046,11.3789,11.2582,11.3696,1544977.0
2018-11-02 15:00:00,12.25,12.29,12.19,12.23,1039801.0,11.3696,11.4067,11.3139,11.351,1039801.0
2018-11-02 15:30:00,12.23,12.27,12.2,12.24,2563815.0,11.351,11.3882,11.3232,11.3603,2563815.0
2018-11-05 09:30:00,12.2,12.33,12.13,12.26,1136705.0,11.3232,11.4438,11.2582,11.3789,1136705.0
2018-11-05 10:00:00,12.26,12.32,12.19,12.27,778773.0,11.3789,11.4346,11.3139,11.3882,778773.0
2018-11-05 10:30:00,12.27,12.3,12.15,12.26,624443.0,11.3882,11.416,11.2768,11.3789,624443.0
2018-11-05 11:00:00,12.26,12.29,12.14,12.16,490659.0,11.3789,11.4067,11.2675,11.2861,490659.0
2018-11-05 11:30:00,12.15,12.2,12.05,12.13,633832.0,11.2768,11.3232,11.184,11.2582,633832.0
2018-11-05 12:00:00,12.13,12.16,12.06,12.14,479090.0,11.2582,11.2861,11.1932,11.2675,479090.0
2018-11-05 12:30:00,12.14,12.16,12.1,12.16,277514.0,11.2675,11.2861,11.2304,11.2861,277514.0
2018-11-05 13:00:00,12.15,12.19,12.15,12.18,284720.0,11.2768,11.3139,11.2768,11.3046,284720.0
2018-11-05 13:30:00,12.18,12.22,12.16,12.19,267188.0,11.3046,11.3417,11.2861,11.3139,267188.0
2018-11-05 14:00:00,12.2,12.22,12.15,12.2,340293.0,11.3232,11.3417,11.2768,11.3232,340293.0
2018-11-05 14:30:00,12.21,12.26,12.16,12.25,449457.0,11.3325,11.3789,11.2861,11.3696,449457.0
2018-11-05 15:00:00,12.26,12.26,12.16,12.19,572323.0,11.3789,11.3789,11.2861,11.3139,572323.0
2018-11-05 15:30:00,12.19,12.23,12.18,12.23,1299683.0,11.3139,11.351,11.3046,11.351,1299683.0
2018-11-06 09:30:00,12.23,12.39,12.19,12.32,746277.0,11.351,11.4995,11.3139,11.4346,746277.0
2018-11-06 10:00:00,12.32,12.33,12.2,12.31,556044.0,11.4346,11.4438,11.3232,11.4253,556044.0
2018-11-06 10:30:00,12.31,12.34,12.23,12.31,453508.0,11.4253,11.4531,11.351,11.4253,453508.0
2018-11-06 11:00:00,12.31,12.32,12.21,12.21,880248.0,11.4253,11.4346,11.3325,11.3325,880248.0
2018-11-06 11:30:00,12.21,12.21,12.15,12.2,433278.0,11.3325,11.3325,11.2768,11.3232,433278.0
2018-11-06 12:00:00,12.19,12.24,12.17,12.19,318732.0,11.3139,11.3603,11.2953,11.3139,318732.0
2018-11-06 12:30:00,12.2,12.24,12.18,12.19,469822.0,11.3232,11.3603,11.3046,11.3139,469822.0
2018-11-06 13:00:00,12.2,12.23,12.19,12.21,224290.0,11.3232,11.351,11.3139,11.3325,224290.0
2018-11-06 13:30:00,12.21,12.25,12.15,12.16,817569.0,11.3325,11.3696,11.2768,11.2861,817569.0
2018-11-06 14:00:00,12.17,12.19,12.14,12.15,430575.0,11.2953,11.3139,11.2675,11.2768,430575.0
2018-11-06 14:30:00,12.16,12.18,12.13,12.16,432290.0,11.2861,11.3046,11.2582,11.2861,432290.0
2018-11-06 15:00:00,12.16,12.21,12.14,12.21,523226.0,11.2861,11.3325,11.2675,11.3325,523226.0
2018-11-06 15:30:00,12.21,12.22,12.18,12.21,1831000.0,11.3325,11.3417,11.3046,11.3325,1831000.0
2018-11-07 09:30:00,12.17,12.29,12.04,12.09,1668685.0,11.2953,11.4067,11.1747,11.2211,1668685.0
2018-11-07 10:00:00,12.1,12.19,12.09,12.12,1399070.0,11.2304,11.3139,11.2211,11.2489,1399070.0
2018-11-07 10:30:00,12.11,12.21,12.09,12.1,873459.0,11.2397,11.3325,11.2211,11.2304,873459.0
2018-11-07 11:00:00,12.1,12.14,12.05,12.1,997561.0,11.2304,11.2675,11.184,11.2304,997561.0
2018-11-07 11:30:00,12.1,12.25,12.09,12.22,674277.0,11.2304,11.3696,11.2211,11.3417,674277.0
2018-11-07 12:00:00,12.22,12.26,12.17,12.18,587504.0,11.3417,11.3789,11.2953,11.3046,587504.0
2018-11-07 12:30:00,12.19,12.26,12.14,12.25,582389.0,11.3139,11.3789,11.2675,11.3696,582389.0
2018-11-07 13:00:00,12.25,12.26,12.2,12.23,355898.0,11.3696,11.3789,11.3232,11.351,355898.0
2018-11-07 13:30:00,12.23,12.25,12.19,12.2,330983.0,11.351,11.3696,11.3139,11.3232,330983.0
2018-11-07 14:00:00,12.2,12.27,12.2,12.26,442983.0,11.3232,11.3882,11.3232,11.3789,442983.0
2018-11-07 14:30:00,12.25,12.31,12.25,12.3,747844.0,11.3696,11.4253,11.3696,11.416,747844.0
2018-11-07 15:00:00,12.3,12.34,12.28,12.32,670085.0,11.416,11.4531,11.3974,11.4346,670085.0
2018-11-07 15:30:00,12.32,12.35,12.28,12.31,2210703.0,11.4346,11.4624,11.3974,11.4253,2210703.0
2018-11-08 09:30:00,12.21,12.27,12.05,12.14,1138795.0,11.3325,11.3882,11.184,11.2675,1138795.0
2018-11-08 10:00:00,12.13,12.16,12.03,12.1,943265.0,11.2582,11.2861,11.1654,11.2304,943265.0
2018-11-08 10:30:00,12.1,12.16,12.05,12.08,620302.0,11.2304,11.2861,11.184,11.2118,620302.0
2018-11-08 11:00:00,12.09,12.19,12.08,12.16,615972.0,11.2211,11.3139,11.2118,11.2861,615972.0
2018-11-08 11:30:00,12.16,12.23,12.15,12.21,535605.0,11.2861,11.351,11.2768,11.3325,535605.0
2018-11-08 12:00:00,12.21,12.25,12.15,12.16,712718.0,11.3325,11.3696,11.2768,11.2861,712718.0
2018-11-08 12:30:00,12.15,12.18,12.03,12.03,1169334.0,11.2768,11.3046,11.1654,11.1654,1169334.0
2018-11-08 13:00:00,12.03,12.09,12.02,12.07,579581.0,11.1654,11.2211,11.1561,11.2025,579581.0
2018-11-08 13:30:00,12.07,12.13,12.03,12.11,779953.0,11.2025,11.2582,11.1654,11.2397,779953.0
2018-11-08 14:00:00,12.11,12.16,12.0,12.01,657227.0,11.2397,11.2861,11.1376,11.1468,657227.0
2018-11-08 14:30:00,12.0,12.03,11.87,11.92,1360747.0,11.1376,11.1654,11.0169,11.0633,1360747.0
2018-11-08 15:00:00,11.91,12.03,11.87,11.95,1150436.0,11.054,11.1654,11.0169,11.0912,1150436.0
2018-11-08 15:30:00,11.96,11.96,11.91,11.93,2153240.0,11.1004,11.1004,11.054,11.0726,2153240.0
2018-11-09 09:30:00,11.56,11.61,11.34,11.36,2547014.0,10.7292,10.7756,10.525,10.5436,2547014.0
2018-11-09 10:00:00,11.36,11.4,11.18,11.28,2456887.0,10.5436,10.5807,10.3765,10.4693,2456887.0
2018-11-09 10:30:00,11.28,11.44,11.27,11.35,1176626.0,10.4693,10.6178,10.46,10.5343,1176626.0
2018-11-09 11:00:00,11.35,11.49,11.32,11.46,1262969.0,10.5343,10.6642,10.5064,10.6364,1262969.0
2018-11-09 11:30:00,11.46,11.49,11.32,11.33,948850.0,10.6364,10.6642,10.5064,10.5157,948850.0
2018-11-09 12:00:00,11.32,11.37,11.3,11.34,630284.0,10.5064,10.5528,10.4879,10.525,630284.0
2018-11-09 12:30:00,11.34,11.4,11.32,11.38,950528.0,10.525,10.5807,10.5064,10.5621,950528.0
2018-11-09 13:00:00,11.38,11.45,11.34,11.39,806542.0,10.5621,10.6271,10.525,10.5714,806542.0
2018-11-09 13:30:00,11.39,11.44,11.35,11.4,732163.0,10.5714,10.6178,10.5343,10.5807,732163.0
2018-11-09 14:00:00,11.4,11.42,11.31,11.34,666194.0,10.5807,10.5992,10.4972,10.525,666194.0
2018-11-09 14:30:00,11.34,11.44,11.33,11.4,1065395.0,10.525,10.6178,10.5157,10.5807,1065395.0
2018-11-09 15:00:00,11.4,11.46,11.36,11.44,894392.0,10.5807,10.6364,10.5436,10.6178,894392.0
2018-11-09 15:30:00,11.44,11.45,11.34,11.35,3448309.0,10.6178,10.6271,10.525,10.5343,3448309.0
2018-11-12 09:30:00,11.43,11.46,11.13,11.21,1249079.0,10.6085,10.6364,10.3301,10.4043,1249079.0
2018-11-12 10:00:00,11.2,11.37,11.16,11.33,797766.0,10.3951,10.5528,10.3579,10.5157,797766.0
2018-11-12 10:30:00,11.33,11.36,11.19,11.2,694325.0,10.5157,10.5436,10.3858,10.3951,694325.0
2018-11-12 11:00:00,11.2,11.23,11.09,11.1,1491044.0,10.3951,10.4229,10.293,10.3022,1491044.0
2018-11-12 11:30:00,11.11,11.21,11.07,11.17,1264073.0,10.3115,10.4043,10.2744,10.3672,1264073.0
2018-11-12 12:00:00,11.17,11.3,11.17,11.26,671368.0,10.3672,10.4879,10.3672,10.4507,671368.0
2018-11-12 12:30:00,11.26,11.3,11.23,11.24,503878.0,10.4507,10.4879,10.4229,10.4322,503878.0
2018-11-12 13:00:00,11.25,11.27,11.21,11.23,470510.0,10.4415,10.46,10.4043,10.4229,470510.0
2018-11-12 13:30:00,11.22,11.28,11.18,11.24,610987.0,10.4136,10.4693,10.3765,10.4322,610987.0
2018-11-12 14:00:00,11.23,11.32,11.23,11.26,595818.0,10.4229,10.5064,10.4229,10.4507,595818.0
2018-11-12 14:30:00,11.27,11.34,11.25,11.26,689137.0,10.46,10.525,10.4415,10.4507,689137.0
2018-11-12 15:00:00,11.25,11.29,11.22,11.25,787251.0,10.4415,10.4786,10.4136,10.4415,787251.0
2018-11-12 15:30:00,11.25,11.25,11.14,11.17,2779980.0,10.4415,10.4415,10.3394,10.3672,2779980.0
2018-11-13 09:30:00,11.16,11.46,11.16,11.29,1522092.0,10.3579,10.6364,10.3579,10.4786,1522092.0
2018-11-13 10:00:00,11.28,11.35,11.06,11.07,1683771.0,10.4693,10.5343,10.2651,10.2744,1683771.0
2018-11-13 10:30:00,11.07,11.3,11.05,11.27,897266.0,10.2744,10.4879,10.2558,10.46,897266.0
2018-11-13 11:00:00,11.27,11.45,11.25,11.41,857370.0,10.46,10.6271,10.4415,10.59,857370.0
2018-11-13 11:30:00,11.41,11.49,11.33,11.44,794245.0,10.59,10.6642,10.5157,10.6178,794245.0
2018-11-13 12:00:00,11.44,11.5,11.41,11.46,529748.0,10.6178,10.6735,10.59,10.6364,529748.0
2018-11-13 12:30:00,11.46,11.46,11.38,11.4,683482.0,10.6364,10.6364,10.5621,10.5807,683482.0
2018-11-13 13:00:00,11.41,11.42,11.34,11.4,536468.0,10.59,10.5992,10.525,10.5807,536468.0
2018-11-13 13:30:00,11.4,11.46,11.36,11.37,655646.0,10.5807,10.6364,10.5436,10.5528,655646.0
2018-11-13 14:00:00,11.38,11.39,11.32,11.37,948783.0,10.5621,10.5714,10.5064,10.5528,948783.0
2018-11-13 14:30:00,11.37,11.38,11.27,11.29,646037.0,10.5528,10.5621,10.46,10.4786,646037.0
2018-11-13 15:00:00,11.29,11.35,11.28,11.28,981391.0,10.4786,10.5343,10.4693,10.4693,981391.0
2018-11-13 15:30:00,11.28,11.31,11.22,11.25,2440121.0,10.4693,10.4972,10.4136,10.4415,2440121.0
2018-11-14 09:30:00,11.3,11.65,11.27,11.51,1276725.0,10.4879,10.8127,10.46,10.6828,1276725.0
2018-11-14 10:00:00,11.52,11.6,11.43,11.51,731905.0,10.6921,10.7663,10.6085,10.6828,731905.0
2018-11-14 10:30:00,11.51,11.52,11.33,11.39,727903.0,10.6828,10.6921,10.5157,10.5714,727903.0
2018-11-14 11:00:00,11.4,11.4,11.33,11.36,602558.0,10.5807,10.5807,10.5157,10.5436,602558.0
2018-11-14 11:30:00,11.37,11.39,11.23,11.36,804764.0,10.5528,10.5714,10.4229,10.5436,804764.0
2018-11-14 12:00:00,11.37,11.4,11.31,11.39,614718.0,10.5528,10.5807,10.4972,10.5714,614718.0
2018-11-14 12:30:00,11.38,11.47,11.3,11.41,751971.0,10.5621,10.6457,10.4879,10.59,751971.0
2018-11-14 13:00:00,11.42,11.46,11.38,11.46,616522.0,10.5992,10.6364,10.5621,10.6364,616522.0
2018-11-14 13:30:00,11.46,11.49,11.4,11.48,993586.0,10.6364,10.6642,10.5807,10.6549,993586.0
2018-11-14 14:00:00,11.48,11.54,11.4,11.5,1171718.0,10.6549,10.7106,10.5807,10.6735,1171718.0
2018-11-14 14:30:00,11.5,11.58,11.48,11.55,836187.0,10.6735,10.7477,10.6549,10.7199,836187.0
2018-11-14 15:00:00,11.55,11.6,11.53,11.55,1175705.0,10.7199,10.7663,10.7013,10.7199,1175705.0
2018-11-14 15:30:00,11.54,11.59,11.52,11.54,3235866.0,10.7106,10.757,10.6921,10.7106,3235866.0
2018-11-15 09:30:00,11.56,11.85,11.51,11.81,1722759.0,10.7292,10.9983,10.6828,10.9612,1722759.0
2018-11-15 10:00:00,11.82,12.05,11.77,11.96,1949982.0,10.9705,11.184,10.9241,11.1004,1949982.0
2018-11-15 10:30:00,11.96,11.96,11.79,11.82,1806617.0,11.1004,11.1004,10.9427,10.9705,1806617.0
2018-11-15 11:00:00,11.82,11.84,11.75,11.8,1150492.0,10.9705,10.9891,10.9055,10.9519,1150492.0
2018-11-15 11:30:00,11.8,11.91,11.78,11.89,1269271.0,10.9519,11.054,10.9334,11.0355,1269271.0
2018-11-15 12:00:00,11.9,11.92,11.85,11.9,796637.0,11.0447,11.0633,10.9983,11.0447,796637.0
2018-11-15 12:30:00,11.9,11.92,11.81,11.82,535771.0,11.0447,11.0633,10.9612,10.9705,535771.0
2018-11-15 13:00:00,11.82,12.09,11.77,12.07,1973329.0,10.9705,11.2211,10.9241,11.2025,1973329.0
2018-11-15 13:30:00,12.07,12.09,11.9,12.03,1857785.0,11.2025,11.2211,11.0447,11.1654,1857785.0
2018-11-15 14:00:00,12.03,12.12,11.97,12.12,925365.0,11.1654,11.2489,11.1097,11.2489,925365.0
2018-11-15 14:30:00,12.12,12.18,12.02,12.04,1657859.0,11.2489,11.3046,11.1561,11.1747,1657859.0
2018-11-15 15:00:00,12.05,12.06,11.87,11.88,2467308.0,11.184,11.1932,11.0169,11.0262,2467308.0
2018-11-15 15:30:00,11.88,11.97,11.88,11.96,2498392.0,11.0262,11.1097,11.0262,11.1004,2498392.0
2018-11-16 09:30:00,11.97,12.04,11.89,11.99,1777651.0,11.1097,11.1747,11.0355,11.1283,1777651.0
2018-11-16 10:00:00,11.99,12.02,11.88,12.0,860394.0,11.1283,11.1561,11.0262,11.1376,860394.0
2018-11-16 10:30:00,12.0,12.11,11.95,11.96,1690586.0,11.1376,11.2397,11.0912,11.1004,1690586.0
2018-11-16 11:00:00,11.96,11.97,11.88,11.92,567459.0,11.1004,11.1097,11.0262,11.0633,567459.0
2018-11-16 11:30:00,11.92,11.94,11.78,11.8,934833.0,11.0633,11.0819,10.9334,10.9519,934833.0
2018-11-16 12:00:00,11.81,11.88,11.76,11.87,582946.0,10.9612,11.0262,10.9148,11.0169,582946.0
2018-11-16 12:30:00,11.86,12.11,11.84,12.07,1544127.0,11.0076,11.2397,10.9891,11.2025,1544127.0
2018-11-16 13:00:00,12.06,12.08,11.99,12.05,1118112.0,11.1932,11.2118,11.1283,11.184,1118112.0
2018-11-16 13:30:00,12.05,12.08,11.96,12.0,753734.0,11.184,11.2118,11.1004,11.1376,753734.0
2018-11-16 14:00:00,12.0,12.02,11.92,11.98,582938.0,11.1376,11.1561,11.0633,11.119,582938.0
2018-11-16 14:30:00,11.98,12.0,11.95,11.99,527888.0,11.119,11.1376,11.0912,11.1283,527888.0
2018-11-16 15:00:00,11.99,12.04,11.98,12.02,761903.0,11.1283,11.1747,11.119,11.1561,761903.0
2018-11-16 15:30:00,12.01,12.03,11.94,11.96,1834479.0,11.1468,11.1654,11.0819,11.1004,1834479.0
2018-11-19 09:30:00,11.91,12.01,11.78,11.86,1609408.0,11.054,11.1468,10.9334,11.0076,1609408.0
2018-11-19 10:00:00,11.85,11.86,11.68,11.74,1378638.0,10.9983,11.0076,10.8406,10.8962,1378638.0
2018-11-19 10:30:00,11.75,11.93,11.73,11.91,599949.0,10.9055,11.0726,10.887,11.054,599949.0
2018-11-19 11:00:00,11.92,11.94,11.83,11.9,477518.0,11.0633,11.0819,10.9798,11.0447,477518.0
2018-11-19 11:30:00,11.89,11.91,11.71,11.75,988260.0,11.0355,11.054,10.8684,10.9055,988260.0
2018-11-19 12:00:00,11.76,11.78,11.69,11.72,1081177.0,10.9148,10.9334,10.8498,10.8777,1081177.0
2018-11-19 12:30:00,11.71,11.81,11.65,11.78,728357.0,10.8684,10.9612,10.8127,10.9334,728357.0
2018-11-19 13:00:00,11.78,11.79,11.7,11.7,691663.0,10.9334,10.9427,10.8591,10.8591,691663.0
2018-11-19 13:30:00,11.71,11.72,11.62,11.65,817840.0,10.8684,10.8777,10.7849,10.8127,817840.0
2018-11-19 14:00:00,11.65,11.66,11.54,11.6,1131738.0,10.8127,10.822,10.7106,10.7663,1131738.0
2018-11-19 14:30:00,11.6,11.6,11.51,11.58,1264629.0,10.7663,10.7663,10.6828,10.7477,1264629.0
2018-11-19 15:00:00,11.58,11.63,11.53,11.56,993491.0,10.7477,10.7942,10.7013,10.7292,993491.0
2018-11-19 15:30:00,11.57,11.57,11.48,11.52,2749155.0,10.7385,10.7385,10.6549,10.6921,2749155.0
2018-11-20 09:30:00,11.27,11.27,10.93,11.06,2569174.0,10.46,10.46,10.1445,10.2651,2569174.0
2018-11-20 10:00:00,11.05,11.09,10.79,11.06,1770825.0,10.2558,10.293,10.0145,10.2651,1770825.0
2018-11-20 10:30:00,11.05,11.19,11.02,11.13,1262338.0,10.2558,10.3858,10.228,10.3301,1262338.0
2018-11-20 11:00:00,11.13,11.16,10.89,10.89,1382602.0,10.3301,10.3579,10.1073,10.1073,1382602.0
2018-11-20 11:30:00,10.89,10.96,10.86,10.93,1153029.0,10.1073,10.1723,10.0795,10.1445,1153029.0
2018-11-20 12:00:00,10.93,10.97,10.87,10.94,1200942.0,10.1445,10.1816,10.0888,10.1537,1200942.0
2018-11-20 12:30:00,10.94,10.96,10.85,10.88,773743.0,10.1537,10.1723,10.0702,10.0981,773743.0
2018-11-20 13:00:00,10.88,10.91,10.79,10.83,1315733.0,10.0981,10.1259,10.0145,10.0516,1315733.0
2018-11-20 13:30:00,10.83,10.87,10.79,10.82,889308.0,10.0516,10.0888,10.0145,10.0424,889308.0
2018-11-20 14:00:00,10.82,10.9,10.77,10.88,973265.0,10.0424,10.1166,9.996,10.0981,973265.0
2018-11-20 14:30:00,10.88,10.97,10.88,10.93,1215324.0,10.0981,10.1816,10.0981,10.1445,1215324.0
2018-11-20 15:00:00,10.93,11.0,10.85,10.97,1328007.0,10.1445,10.2094,10.0702,10.1816,1328007.0
2018-11-20 15:30:00,10.97,11.0,10.88,10.88,3183433.0,10.1816,10.2094,10.0981,10.0981,3183433.0
2018-11-21 09:30:00,11.1,11.24,11.03,11.19,1923617.0,10.3022,10.4322,10.2373,10.3858,1923617.0
2018-11-21 10:00:00,11.19,11.32,11.17,11.27,1675543.0,10.3858,10.5064,10.3672,10.46,1675543.0
2018-11-21 10:30:00,11.26,11.27,11.15,11.17,1111500.0,10.4507,10.46,10.3486,10.3672,1111500.0
2018-11-21 11:00:00,11.17,11.35,11.15,11.27,1157036.0,10.3672,10.5343,10.3486,10.46,1157036.0
2018-11-21 11:30:00,11.27,11.39,11.26,11.35,963366.0,10.46,10.5714,10.4507,10.5343,963366.0
2018-11-21 12:00:00,11.34,11.36,11.29,11.34,602588.0,10.525,10.5436,10.4786,10.525,602588.0
2018-11-21 12:30:00,11.34,11.37,11.32,11.34,622363.0,10.525,10.5528,10.5064,10.525,622363.0
2018-11-21 13:00:00,11.34,11.34,11.28,11.33,459528.0,10.525,10.525,10.4693,10.5157,459528.0
2018-11-21 13:30:00,11.33,11.42,11.32,11.42,524516.0,10.5157,10.5992,10.5064,10.5992,524516.0
2018-11-21 14:00:00,11.41,11.43,11.35,11.4,642852.0,10.59,10.6085,10.5343,10.5807,642852.0
2018-11-21 14:30:00,11.4,11.45,11.37,11.44,642619.0,10.5807,10.6271,10.5528,10.6178,642619.0
2018-11-21 15:00:00,11.43,11.49,11.42,11.45,792686.0,10.6085,10.6642,10.5992,10.6271,792686.0
2018-11-21 15:30:00,11.45,11.46,11.39,11.4,2048794.0,10.6271,10.6364,10.5714,10.5807,2048794.0
2018-11-23 09:30:00,11.08,11.1,10.84,10.88,1338005.0,10.2837,10.3022,10.0609,10.0981,1338005.0
2018-11-23 10:00:00,10.87,10.98,10.81,10.82,746607.0,10.0888,10.1909,10.0331,10.0424,746607.0
2018-11-23 10:30:00,10.82,10.9,10.8,10.81,730020.0,10.0424,10.1166,10.0238,10.0331,730020.0
2018-11-23 11:00:00,10.8,10.87,10.8,10.82,767763.0,10.0238,10.0888,10.0238,10.0424,767763.0
2018-11-23 11:30:00,10.82,10.83,10.76,10.79,707713.0,10.0424,10.0516,9.9867,10.0145,707713.0
2018-11-23 12:00:00,10.79,10.82,10.76,10.81,674232.0,10.0145,10.0424,9.9867,10.0331,674232.0
2018-11-23 12:30:00,10.82,10.87,10.77,10.77,1641192.0,10.0424,10.0888,9.996,9.996,1641192.0
2018-11-26 09:30:00,10.75,11.13,10.71,11.08,1999571.0,9.9774,10.3301,9.9403,10.2837,1999571.0
2018-11-26 10:00:00,11.09,11.13,11.04,11.09,673771.0,10.293,10.3301,10.2466,10.293,673771.0
2018-11-26 10:30:00,11.1,11.18,11.05,11.17,767703.0,10.3022,10.3765,10.2558,10.3672,767703.0
2018-11-26 11:00:00,11.17,11.22,11.14,11.15,459394.0,10.3672,10.4136,10.3394,10.3486,459394.0
2018-11-26 11:30:00,11.15,11.17,11.1,11.13,521000.0,10.3486,10.3672,10.3022,10.3301,521000.0
2018-11-26 12:00:00,11.13,11.17,11.08,11.09,378705.0,10.3301,10.3672,10.2837,10.293,378705.0
2018-11-26 12:30:00,11.09,11.09,11.0,11.07,414569.0,10.293,10.293,10.2094,10.2744,414569.0
2018-11-26 13:00:00,11.07,11.1,11.03,11.09,521051.0,10.2744,10.3022,10.2373,10.293,521051.0
2018-11-26 13:30:00,11.1,11.13,11.08,11.12,425390.0,10.3022,10.3301,10.2837,10.3208,425390.0
2018-11-26 14:00:00,11.11,11.13,11.06,11.06,385073.0,10.3115,10.3301,10.2651,10.2651,385073.0
2018-11-26 14:30:00,11.06,11.1,11.03,11.07,434570.0,10.2651,10.3022,10.2373,10.2744,434570.0
2018-11-26 15:00:00,11.07,11.09,11.03,11.05,481475.0,10.2744,10.293,10.2373,10.2558,481475.0
2018-11-26 15:30:00,11.04,11.09,11.04,11.09,1384245.0,10.2466,10.293,10.2466,10.293,1384245.0
2018-11-27 09:30:00,10.87,11.08,10.86,11.05,1419423.0,10.0888,10.2837,10.0795,10.2558,1419423.0
2018-11-27 10:00:00,11.04,11.16,11.0,11.12,1262726.0,10.2466,10.3579,10.2094,10.3208,1262726.0
2018-11-27 10:30:00,11.11,11.17,11.05,11.08,1140709.0,10.3115,10.3672,10.2558,10.2837,1140709.0
2018-11-27 11:00:00,11.07,11.24,11.07,11.16,1532771.0,10.2744,10.4322,10.2744,10.3579,1532771.0
2018-11-27 11:30:00,11.15,11.18,11.06,11.14,752422.0,10.3486,10.3765,10.2651,10.3394,752422.0
2018-11-27 12:00:00,11.14,11.18,11.01,11.02,1423263.0,10.3394,10.3765,10.2187,10.228,1423263.0
2018-11-27 12:30:00,11.02,11.11,11.01,11.02,1296011.0,10.228,10.3115,10.2187,10.228,1296011.0
2018-11-27 13:00:00,11.02,11.13,11.01,11.1,767802.0,10.228,10.3301,10.2187,10.3022,767802.0
2018-11-27 13:30:00,11.1,11.18,11.07,11.15,1726045.0,10.3022,10.3765,10.2744,10.3486,1726045.0
2018-11-27 14:00:00,11.15,11.24,11.11,11.23,1406849.0,10.3486,10.4322,10.3115,10.4229,1406849.0
2018-11-27 14:30:00,11.24,11.26,11.17,11.18,998921.0,10.4322,10.4507,10.3672,10.3765,998921.0
2018-11-27 15:00:00,11.18,11.2,11.14,11.15,757642.0,10.3765,10.3951,10.3394,10.3486,757642.0
2018-11-27 15:30:00,11.14,11.27,11.14,11.24,3687615.0,10.3394,10.46,10.3394,10.4322,3687615.0
2018-11-28 09:30:00,11.33,11.45,11.15,11.2,1470727.0,10.5157,10.6271,10.3486,10.3951,1470727.0
2018-11-28 10:00:00,11.2,11.24,11.05,11.05,1406124.0,10.3951,10.4322,10.2558,10.2558,1406124.0
2018-11-28 10:30:00,11.05,11.32,10.97,11.32,1768124.0,10.2558,10.5064,10.1816,10.5064,1768124.0
2018-11-28 11:00:00,11.31,11.41,11.25,11.41,1156262.0,10.4972,10.59,10.4415,10.59,1156262.0
2018-11-28 11:30:00,11.41,11.47,11.36,11.38,939433.0,10.59,10.6457,10.5436,10.5621,939433.0
2018-11-28 12:00:00,11.4,11.9,11.39,11.79,3453982.0,10.5807,11.0447,10.5714,10.9427,3453982.0
2018-11-28 12:30:00,11.79,11.93,11.72,11.85,1912933.0,10.9427,11.0726,10.8777,10.9983,1912933.0
2018-11-28 13:00:00,11.85,11.86,11.73,11.82,1296027.0,10.9983,11.0076,10.887,10.9705,1296027.0
2018-11-28 13:30:00,11.83,11.97,11.81,11.9,1481128.0,10.9798,11.1097,10.9612,11.0447,1481128.0
2018-11-28 14:00:00,11.9,11.95,11.86,11.88,904106.0,11.0447,11.0912,11.0076,11.0262,904106.0
2018-11-28 14:30:00,11.88,11.94,11.84,11.88,782342.0,11.0262,11.0819,10.9891,11.0262,782342.0
2018-11-28 15:00:00,11.88,11.95,11.85,11.95,1107180.0,11.0262,11.0912,10.9983,11.0912,1107180.0
2018-11-28 15:30:00,11.95,11.99,11.91,11.96,5650070.0,11.0912,11.1283,11.054,11.1004,5650070.0
2018-11-29 09:30:00,11.9,12.0,11.77,11.83,1404794.0,11.0447,11.1376,10.9241,10.9798,1404794.0
2018-11-29 10:00:00,11.82,11.82,11.67,11.73,1215286.0,10.9705,10.9705,10.8313,10.887,1215286.0
2018-11-29 10:30:00,11.74,11.86,11.62,11.7,2292662.0,10.8962,11.0076,10.7849,10.8591,2292662.0
2018-11-29 11:00:00,11.7,11.88,11.69,11.87,2070818.0,10.8591,11.0262,10.8498,11.0169,2070818.0
2018-11-29 11:30:00,11.87,11.87,11.69,11.72,1102150.0,11.0169,11.0169,10.8498,10.8777,1102150.0
2018-11-29 12:00:00,11.71,11.75,11.65,11.69,960472.0,10.8684,10.9055,10.8127,10.8498,960472.0
2018-11-29 12:30:00,11.7,11.8,11.69,11.77,661436.0,10.8591,10.9519,10.8498,10.9241,661436.0
2018-11-29 13:00:00,11.77,11.8,11.73,11.77,530240.0,10.9241,10.9519,10.887,10.9241,530240.0
2018-11-29 13:30:00,11.78,11.82,11.72,11.73,623933.0,10.9334,10.9705,10.8777,10.887,623933.0
2018-11-29 14:00:00,11.74,11.87,11.7,11.87,708481.0,10.8962,11.0169,10.8591,11.0169,708481.0
2018-11-29 14:30:00,11.86,11.96,11.86,11.96,1035931.0,11.0076,11.1004,11.0076,11.1004,1035931.0
2018-11-29 15:00:00,11.96,11.96,11.86,11.89,830181.0,11.1004,11.1004,11.0076,11.0355,830181.0
2018-11-29 15:30:00,11.9,11.92,11.8,11.82,2506863.0,11.0447,11.0633,10.9519,10.9705,2506863.0
2018-11-30 09:30:00,11.71,11.78,11.65,11.68,1136319.0,10.8684,10.9334,10.8127,10.8406,1136319.0
2018-11-30 10:00:00,11.68,11.73,11.58,11.61,1012198.0,10.8406,10.887,10.7477,10.7756,1012198.0
2018-11-30 10:30:00,11.61,11.76,11.6,11.75,1101533.0,10.7756,10.9148,10.7663,10.9055,1101533.0
2018-11-30 11:00:00,11.75,11.81,11.68,11.78,933398.0,10.9055,10.9612,10.8406,10.9334,933398.0
2018-11-30 11:30:00,11.77,11.9,11.74,11.87,642454.0,10.9241,11.0447,10.8962,11.0169,642454.0
2018-11-30 12:00:00,11.88,11.9,11.84,11.84,513756.0,11.0262,11.0447,10.9891,10.9891,513756.0
2018-11-30 12:30:00,11.85,11.87,11.81,11.82,457032.0,10.9983,11.0169,10.9612,10.9705,457032.0
2018-11-30 13:00:00,11.83,11.89,11.81,11.88,413073.0,10.9798,11.0355,10.9612,11.0262,413073.0
2018-11-30 13:30:00,11.88,11.99,11.87,11.96,909406.0,11.0262,11.1283,11.0169,11.1004,909406.0
2018-11-30 14:00:00,11.96,11.96,11.86,11.88,557862.0,11.1004,11.1004,11.0076,11.0262,557862.0
2018-11-30 14:30:00,11.88,11.91,11.84,11.84,556299.0,11.0262,11.054,10.9891,10.9891,556299.0
2018-11-30 15:00:00,11.85,11.95,11.82,11.95,975555.0,10.9983,11.0912,10.9705,11.0912,975555.0
2018-11-30 15:30:00,11.95,11.98,11.9,11.94,2467346.0,11.0912,11.119,11.0447,11.0819,2467346.0
2018-12-03 09:30:00,12.45,12.67,12.45,12.54,2715852.0,11.5552,11.7594,11.5552,11.6388,2715852.0
2018-12-03 10:00:00,12.55,12.57,12.33,12.44,2348960.0,11.648,11.6666,11.4438,11.5459,2348960.0
2018-12-03 10:30:00,12.45,12.48,12.23,12.24,1905802.0,11.5552,11.5831,11.351,11.3603,1905802.0
2018-12-03 11:00:00,12.23,12.26,12.11,12.2,1730881.0,11.351,11.3789,11.2397,11.3232,1730881.0
2018-12-03 11:30:00,12.2,12.21,12.06,12.1,1725250.0,11.3232,11.3325,11.1932,11.2304,1725250.0
2018-12-03 12:00:00,12.11,12.27,12.09,12.26,1161973.0,11.2397,11.3882,11.2211,11.3789,1161973.0
2018-12-03 12:30:00,12.26,12.26,12.1,12.16,1062874.0,11.3789,11.3789,11.2304,11.2861,1062874.0
2018-12-03 13:00:00,12.17,12.36,12.16,12.33,1761764.0,11.2953,11.4717,11.2861,11.4438,1761764.0
2018-12-03 13:30:00,12.33,12.35,12.23,12.23,1054164.0,11.4438,11.4624,11.351,11.351,1054164.0
2018-12-03 14:00:00,12.24,12.26,12.16,12.21,972105.0,11.3603,11.3789,11.2861,11.3325,972105.0
2018-12-03 14:30:00,12.21,12.21,12.12,12.15,811747.0,11.3325,11.3325,11.2489,11.2768,811747.0
2018-12-03 15:00:00,12.15,12.21,12.11,12.17,1212675.0,11.2768,11.3325,11.2397,11.2953,1212675.0
2018-12-03 15:30:00,12.18,12.19,12.05,12.09,4215328.0,11.3046,11.3139,11.184,11.2211,4215328.0
2018-12-04 09:30:00,12.2,12.31,11.92,12.02,1491124.0,11.3232,11.4253,11.0633,11.1561,1491124.0
2018-12-04 10:00:00,12.02,12.03,11.88,11.95,821223.0,11.1561,11.1654,11.0262,11.0912,821223.0
2018-12-04 10:30:00,11.95,11.98,11.83,11.91,1333442.0,11.0912,11.119,10.9798,11.054,1333442.0
2018-12-04 11:00:00,11.91,11.91,11.81,11.83,1846302.0,11.054,11.054,10.9612,10.9798,1846302.0
2018-12-04 11:30:00,11.83,11.84,11.69,11.76,2151208.0,10.9798,10.9891,10.8498,10.9148,2151208.0
2018-12-04 12:00:00,11.75,11.76,11.59,11.61,1524489.0,10.9055,10.9148,10.757,10.7756,1524489.0
2018-12-04 12:30:00,11.61,11.67,11.52,11.57,1156705.0,10.7756,10.8313,10.6921,10.7385,1156705.0
2018-12-04 13:00:00,11.57,11.59,11.46,11.52,1059936.0,10.7385,10.757,10.6364,10.6921,1059936.0
2018-12-04 13:30:00,11.51,11.64,11.41,11.62,1153182.0,10.6828,10.8034,10.59,10.7849,1153182.0
2018-12-04 14:00:00,11.61,11.67,11.56,11.59,853708.0,10.7756,10.8313,10.7292,10.757,853708.0
2018-12-04 14:30:00,11.59,11.66,11.57,11.62,1208873.0,10.757,10.822,10.7385,10.7849,1208873.0
2018-12-04 15:00:00,11.61,11.61,11.51,11.52,780318.0,10.7756,10.7756,10.6828,10.6921,780318.0
2018-12-04 15:30:00,11.52,11.53,11.46,11.49,3593319.0,10.6921,10.7013,10.6364,10.6642,3593319.0
2018-12-06 09:30:00,11.04,11.13,10.88,10.95,2469151.0,10.2466,10.3301,10.0981,10.163,2469151.0
2018-12-06 10:00:00,10.95,11.16,10.92,11.12,1209691.0,10.163,10.3579,10.1352,10.3208,1209691.0
2018-12-06 10:30:00,11.12,11.14,10.94,10.96,1516931.0,10.3208,10.3394,10.1537,10.1723,1516931.0
2018-12-06 11:00:00,10.96,11.01,10.75,10.76,2108624.0,10.1723,10.2187,9.9774,9.9867,2108624.0
2018-12-06 11:30:00,10.75,11.02,10.73,10.99,1836268.0,9.9774,10.228,9.9588,10.2001,1836268.0
2018-12-06 12:00:00,10.99,11.07,10.96,11.06,1780520.0,10.2001,10.2744,10.1723,10.2651,1780520.0
2018-12-06 12:30:00,11.07,11.14,11.02,11.03,1099811.0,10.2744,10.3394,10.228,10.2373,1099811.0
2018-12-06 13:00:00,11.03,11.05,10.92,10.97,1205680.0,10.2373,10.2558,10.1352,10.1816,1205680.0
2018-12-06 13:30:00,10.96,11.05,10.92,11.04,1355750.0,10.1723,10.2558,10.1352,10.2466,1355750.0
2018-12-06 14:00:00,11.04,11.08,10.93,11.01,1082544.0,10.2466,10.2837,10.1445,10.2187,1082544.0
2018-12-06 14:30:00,11.01,11.06,10.92,11.03,979645.0,10.2187,10.2651,10.1352,10.2373,979645.0
2018-12-06 15:00:00,11.03,11.07,10.97,11.03,1042942.0,10.2373,10.2744,10.1816,10.2373,1042942.0
2018-12-06 15:30:00,11.02,11.15,11.01,11.15,4082359.0,10.228,10.3486,10.2187,10.3486,4082359.0
2018-12-07 09:30:00,11.25,11.49,11.2,11.4,1107478.0,10.4415,10.6642,10.3951,10.5807,1107478.0
2018-12-07 10:00:00,11.4,11.46,11.28,11.33,1534693.0,10.5807,10.6364,10.4693,10.5157,1534693.0
2018-12-07 10:30:00,11.33,11.33,11.21,11.26,1288918.0,10.5157,10.5157,10.4043,10.4507,1288918.0
2018-12-07 11:00:00,11.26,11.26,11.07,11.13,1352899.0,10.4507,10.4507,10.2744,10.3301,1352899.0
2018-12-07 11:30:00,11.12,11.17,11.07,11.08,840718.0,10.3208,10.3672,10.2744,10.2837,840718.0
2018-12-07 12:00:00,11.08,11.11,11.0,11.02,847120.0,10.2837,10.3115,10.2094,10.228,847120.0
2018-12-07 12:30:00,11.02,11.09,10.96,11.06,1374886.0,10.228,10.293,10.1723,10.2651,1374886.0
2018-12-07 13:00:00,11.06,11.11,10.96,11.03,1088525.0,10.2651,10.3115,10.1723,10.2373,1088525.0
2018-12-07 13:30:00,11.03,11.05,10.96,10.98,554056.0,10.2373,10.2558,10.1723,10.1909,554056.0
2018-12-07 14:00:00,10.98,11.07,10.92,11.04,852921.0,10.1909,10.2744,10.1352,10.2466,852921.0
2018-12-07 14:30:00,11.05,11.06,10.92,10.95,1304375.0,10.2558,10.2651,10.1352,10.163,1304375.0
2018-12-07 15:00:00,10.96,10.98,10.9,10.96,1069795.0,10.1723,10.1909,10.1166,10.1723,1069795.0
2018-12-07 15:30:00,10.96,11.04,10.92,10.93,3190105.0,10.1723,10.2466,10.1352,10.1445,3190105.0
2018-12-10 09:30:00,10.86,10.93,10.62,10.77,1796126.0,10.0795,10.1445,9.8567,9.996,1796126.0
2018-12-10 10:00:00,10.77,10.84,10.68,10.74,1133087.0,9.996,10.0609,9.9124,9.9681,1133087.0
2018-12-10 10:30:00,10.74,10.76,10.53,10.55,1560306.0,9.9681,9.9867,9.7732,9.7918,1560306.0
2018-12-10 11:00:00,10.55,10.59,10.45,10.51,1436734.0,9.7918,9.8289,9.699,9.7546,1436734.0
2018-12-10 11:30:00,10.51,10.63,10.48,10.53,968397.0,9.7546,9.866,9.7268,9.7732,968397.0
2018-12-10 12:00:00,10.53,10.63,10.52,10.59,646472.0,9.7732,9.866,9.7639,9.8289,646472.0
2018-12-10 12:30:00,10.6,10.77,10.59,10.7,854713.0,9.8382,9.996,9.8289,9.931,854713.0
2018-12-10 13:00:00,10.71,10.75,10.64,10.66,538277.0,9.9403,9.9774,9.8753,9.8939,538277.0
2018-12-10 13:30:00,10.66,10.75,10.66,10.72,539538.0,9.8939,9.9774,9.8939,9.9496,539538.0
2018-12-10 14:00:00,10.72,10.73,10.59,10.63,996849.0,9.9496,9.9588,9.8289,9.866,996849.0
2018-12-10 14:30:00,10.64,10.7,10.61,10.65,827815.0,9.8753,9.931,9.8475,9.8846,827815.0
2018-12-10 15:00:00,10.65,10.68,10.6,10.68,1033323.0,9.8846,9.9124,9.8382,9.9124,1033323.0
2018-12-10 15:30:00,10.68,10.74,10.66,10.69,3630366.0,9.9124,9.9681,9.8939,9.9217,3630366.0
2018-12-11 09:30:00,11.01,11.12,10.93,11.0,2482962.0,10.2187,10.3208,10.1445,10.2094,2482962.0
2018-12-11 10:00:00,11.0,11.14,10.98,11.08,1422399.0,10.2094,10.3394,10.1909,10.2837,1422399.0
2018-12-11 10:30:00,11.08,11.09,10.87,10.9,1509705.0,10.2837,10.293,10.0888,10.1166,1509705.0
2018-12-11 11:00:00,10.9,10.97,10.84,10.91,1267853.0,10.1166,10.1816,10.0609,10.1259,1267853.0
2018-12-11 11:30:00,10.91,10.93,10.82,10.9,804798.0,10.1259,10.1445,10.0424,10.1166,804798.0
2018-12-11 12:00:00,10.9,10.9,10.75,10.79,1070321.0,10.1166,10.1166,9.9774,10.0145,1070321.0
2018-12-11 12:30:00,10.78,10.81,10.74,10.78,785805.0,10.0052,10.0331,9.9681,10.0052,785805.0
2018-12-11 13:00:00,10.77,10.78,10.68,10.7,904403.0,9.996,10.0052,9.9124,9.931,904403.0
2018-12-11 13:30:00,10.69,10.7,10.61,10.65,838571.0,9.9217,9.931,9.8475,9.8846,838571.0
2018-12-11 14:00:00,10.65,10.75,10.64,10.73,808004.0,9.8846,9.9774,9.8753,9.9588,808004.0
2018-12-11 14:30:00,10.73,10.77,10.69,10.71,1010530.0,9.9588,9.996,9.9217,9.9403,1010530.0
2018-12-11 15:00:00,10.71,10.85,10.68,10.8,1340220.0,9.9403,10.0702,9.9124,10.0238,1340220.0
2018-12-11 15:30:00,10.8,10.86,10.75,10.76,2256642.0,10.0238,10.0795,9.9774,9.9867,2256642.0
2018-12-12 09:30:00,10.96,11.09,10.95,11.09,1375415.0,10.1723,10.293,10.163,10.293,1375415.0
2018-12-12 10:00:00,11.08,11.16,10.99,11.13,866432.0,10.2837,10.3579,10.2001,10.3301,866432.0
2018-12-12 10:30:00,11.13,11.25,11.11,11.24,1210332.0,10.3301,10.4415,10.3115,10.4322,1210332.0
2018-12-12 11:00:00,11.24,11.34,11.23,11.29,1058158.0,10.4322,10.525,10.4229,10.4786,1058158.0
2018-12-12 11:30:00,11.29,11.3,11.19,11.24,1174267.0,10.4786,10.4879,10.3858,10.4322,1174267.0
2018-12-12 12:00:00,11.25,11.31,11.24,11.3,609475.0,10.4415,10.4972,10.4322,10.4879,609475.0
2018-12-12 12:30:00,11.3,11.35,11.26,11.3,634356.0,10.4879,10.5343,10.4507,10.4879,634356.0
2018-12-12 13:00:00,11.31,11.37,11.3,11.31,807426.0,10.4972,10.5528,10.4879,10.4972,807426.0
2018-12-12 13:30:00,11.3,11.31,11.23,11.26,749126.0,10.4879,10.4972,10.4229,10.4507,749126.0
2018-12-12 14:00:00,11.26,11.28,11.16,11.17,630021.0,10.4507,10.4693,10.3579,10.3672,630021.0
2018-12-12 14:30:00,11.16,11.18,11.11,11.16,841814.0,10.3579,10.3765,10.3115,10.3579,841814.0
2018-12-12 15:00:00,11.15,11.2,11.12,11.17,652641.0,10.3486,10.3951,10.3208,10.3672,652641.0
2018-12-12 15:30:00,11.16,11.17,11.06,11.07,2164385.0,10.3579,10.3672,10.2651,10.2744,2164385.0
2018-12-13 09:30:00,11.23,11.3,11.07,11.1,1631007.0,10.4229,10.4879,10.2744,10.3022,1631007.0
2018-12-13 10:00:00,11.11,11.2,11.08,11.12,1387966.0,10.3115,10.3951,10.2837,10.3208,1387966.0
2018-12-13 10:30:00,11.13,11.15,11.01,11.06,905950.0,10.3301,10.3486,10.2187,10.2651,905950.0
2018-12-13 11:00:00,11.06,11.08,10.99,11.05,825406.0,10.2651,10.2837,10.2001,10.2558,825406.0
2018-12-13 11:30:00,11.05,11.15,11.03,11.04,716897.0,10.2558,10.3486,10.2373,10.2466,716897.0
2018-12-13 12:00:00,11.04,11.05,10.96,10.98,918582.0,10.2466,10.2558,10.1723,10.1909,918582.0
2018-12-13 12:30:00,10.97,11.0,10.92,10.95,744951.0,10.1816,10.2094,10.1352,10.163,744951.0
2018-12-13 13:00:00,10.96,10.97,10.89,10.92,709151.0,10.1723,10.1816,10.1073,10.1352,709151.0
2018-12-13 13:30:00,10.93,10.95,10.85,10.86,787178.0,10.1445,10.163,10.0702,10.0795,787178.0
2018-12-13 14:00:00,10.87,10.87,10.79,10.83,858338.0,10.0888,10.0888,10.0145,10.0516,858338.0
2018-12-13 14:30:00,10.83,10.84,10.79,10.82,877037.0,10.0516,10.0609,10.0145,10.0424,877037.0
2018-12-13 15:00:00,10.82,10.88,10.81,10.85,1427740.0,10.0424,10.0981,10.0331,10.0702,1427740.0
2018-12-13 15:30:00,10.84,10.94,10.84,10.92,2757380.0,10.0609,10.1537,10.0609,10.1352,2757380.0
2018-12-14 09:30:00,10.64,10.9,10.63,10.87,1129081.0,9.8753,10.1166,9.866,10.0888,1129081.0
2018-12-14 10:00:00,10.86,10.87,10.76,10.81,850163.0,10.0795,10.0888,9.9867,10.0331,850163.0
2018-12-14 10:30:00,10.82,10.82,10.55,10.55,3451586.0,10.0424,10.0424,9.7918,9.7918,3451586.0
2018-12-14 11:00:00,10.56,10.65,10.45,10.49,4196165.0,9.8011,9.8846,9.699,9.7361,4196165.0
2018-12-14 11:30:00,10.49,10.56,10.39,10.42,3110457.0,9.7361,9.8011,9.6433,9.6711,3110457.0
2018-12-14 12:00:00,10.42,10.57,10.41,10.55,2494499.0,9.6711,9.8103,9.6618,9.7918,2494499.0
2018-12-14 12:30:00,10.55,10.65,10.55,10.58,1145978.0,9.7918,9.8846,9.7918,9.8196,1145978.0
2018-12-14 13:00:00,10.58,10.67,10.54,10.56,713386.0,9.8196,9.9031,9.7825,9.8011,713386.0
2018-12-14 13:30:00,10.56,10.63,10.54,10.59,599892.0,9.8011,9.866,9.7825,9.8289,599892.0
2018-12-14 14:00:00,10.59,10.63,10.57,10.6,572916.0,9.8289,9.866,9.8103,9.8382,572916.0
2018-12-14 14:30:00,10.59,10.6,10.49,10.57,920906.0,9.8289,9.8382,9.7361,9.8103,920906.0
2018-12-14 15:00:00,10.57,10.64,10.55,10.59,1017440.0,9.8103,9.8753,9.7918,9.8289,1017440.0
2018-12-14 15:30:00,10.59,10.59,10.5,10.56,3220049.0,9.8289,9.8289,9.7454,9.8011,3220049.0
2018-12-17 09:30:00,10.58,10.68,10.41,10.66,1759017.0,9.8196,9.9124,9.6618,9.8939,1759017.0
2018-12-17 10:00:00,10.66,10.84,10.64,10.79,1025354.0,9.8939,10.0609,9.8753,10.0145,1025354.0
2018-12-17 10:30:00,10.79,10.88,10.75,10.85,1129135.0,10.0145,10.0981,9.9774,10.0702,1129135.0
2018-12-17 11:00:00,10.86,10.96,10.85,10.91,982068.0,10.0795,10.1723,10.0702,10.1259,982068.0
2018-12-17 11:30:00,10.91,10.91,10.81,10.88,761595.0,10.1259,10.1259,10.0331,10.0981,761595.0
2018-12-17 12:00:00,10.88,10.92,10.85,10.88,658530.0,10.0981,10.1352,10.0702,10.0981,658530.0
2018-12-17 12:30:00,10.87,10.88,10.77,10.79,615566.0,10.0888,10.0981,9.996,10.0145,615566.0
2018-12-17 13:00:00,10.79,10.8,10.72,10.75,570808.0,10.0145,10.0238,9.9496,9.9774,570808.0
2018-12-17 13:30:00,10.76,10.77,10.66,10.69,554905.0,9.9867,9.996,9.8939,9.9217,554905.0
2018-12-17 14:00:00,10.69,10.71,10.63,10.65,930505.0,9.9217,9.9403,9.866,9.8846,930505.0
2018-12-17 14:30:00,10.65,10.71,10.61,10.64,622910.0,9.8846,9.9403,9.8475,9.8753,622910.0
2018-12-17 15:00:00,10.65,10.69,10.6,10.61,1049093.0,9.8846,9.9217,9.8382,9.8475,1049093.0
2018-12-17 15:30:00,10.62,10.62,10.51,10.6,3097874.0,9.8567,9.8567,9.7546,9.8382,3097874.0
2018-12-18 09:30:00,10.64,11.13,10.64,11.1,5214151.0,9.8753,10.3301,9.8753,10.3022,5214151.0
2018-12-18 10:00:00,11.08,11.14,10.99,11.02,1881417.0,10.2837,10.3394,10.2001,10.228,1881417.0
2018-12-18 10:30:00,11.03,11.09,10.79,10.87,2706875.0,10.2373,10.293,10.0145,10.0888,2706875.0
2018-12-18 11:00:00,10.87,10.9,10.78,10.8,779424.0,10.0888,10.1166,10.0052,10.0238,779424.0
2018-12-18 11:30:00,10.8,10.82,10.72,10.72,1157103.0,10.0238,10.0424,9.9496,9.9496,1157103.0
2018-12-18 12:00:00,10.72,10.76,10.7,10.71,1099829.0,9.9496,9.9867,9.931,9.9403,1099829.0
2018-12-18 12:30:00,10.72,10.74,10.6,10.6,958174.0,9.9496,9.9681,9.8382,9.8382,958174.0
2018-12-18 13:00:00,10.6,10.64,10.57,10.6,1007310.0,9.8382,9.8753,9.8103,9.8382,1007310.0
2018-12-18 13:30:00,10.6,10.63,10.57,10.6,1886954.0,9.8382,9.866,9.8103,9.8382,1886954.0
2018-12-18 14:00:00,10.59,10.7,10.59,10.66,1016092.0,9.8289,9.931,9.8289,9.8939,1016092.0
2018-12-18 14:30:00,10.66,10.66,10.44,10.55,1306356.0,9.8939,9.8939,9.6897,9.7918,1306356.0
2018-12-18 15:00:00,10.55,10.68,10.53,10.57,1790036.0,9.7918,9.9124,9.7732,9.8103,1790036.0
2018-12-18 15:30:00,10.58,10.68,10.58,10.6,3246085.0,9.8196,9.9124,9.8196,9.8382,3246085.0
2018-12-19 09:30:00,10.63,11.01,10.61,10.91,2165978.0,9.866,10.2187,9.8475,10.1259,2165978.0
2018-12-19 10:00:00,10.9,11.04,10.89,10.94,1294903.0,10.1166,10.2466,10.1073,10.1537,1294903.0
2018-12-19 10:30:00,10.94,10.96,10.86,10.9,829236.0,10.1537,10.1723,10.0795,10.1166,829236.0
2018-12-19 11:00:00,10.9,10.94,10.84,10.87,611577.0,10.1166,10.1537,10.0609,10.0888,611577.0
2018-12-19 11:30:00,10.87,10.91,10.81,10.89,698398.0,10.0888,10.1259,10.0331,10.1073,698398.0
2018-12-19 12:00:00,10.89,10.95,10.87,10.88,592877.0,10.1073,10.163,10.0888,10.0981,592877.0
2018-12-19 12:30:00,10.89,10.91,10.83,10.84,358555.0,10.1073,10.1259,10.0516,10.0609,358555.0
2018-12-19 13:00:00,10.85,10.87,10.78,10.79,681557.0,10.0702,10.0888,10.0052,10.0145,681557.0
2018-12-19 13:30:00,10.8,10.84,10.73,10.83,851306.0,10.0238,10.0609,9.9588,10.0516,851306.0
2018-12-19 14:00:00,10.83,10.85,10.5,10.64,1804402.0,10.0516,10.0702,9.7454,9.8753,1804402.0
2018-12-19 14:30:00,10.64,10.71,10.32,10.35,1983940.0,9.8753,9.9403,9.5783,9.6061,1983940.0
2018-12-19 15:00:00,10.35,10.35,10.09,10.1,3594213.0,9.6061,9.6061,9.3648,9.3741,3594213.0
2018-12-19 15:30:00,10.1,10.24,10.03,10.18,6600486.0,9.3741,9.5041,9.3091,9.4484,6600486.0
2018-12-20 09:30:00,10.31,10.42,10.27,10.37,1843101.0,9.569,9.6711,9.5319,9.6247,1843101.0
2018-12-20 10:00:00,10.37,10.51,10.32,10.39,1740250.0,9.6247,9.7546,9.5783,9.6433,1740250.0
2018-12-20 10:30:00,10.39,10.44,10.32,10.37,1301549.0,9.6433,9.6897,9.5783,9.6247,1301549.0
2018-12-20 11:00:00,10.36,10.37,10.16,10.21,1248587.0,9.6154,9.6247,9.4298,9.4762,1248587.0
2018-12-20 11:30:00,10.2,10.23,10.0,10.04,2207006.0,9.4669,9.4948,9.2813,9.3184,2207006.0
2018-12-20 12:00:00,10.05,10.21,10.01,10.19,1721577.0,9.3277,9.4762,9.2906,9.4576,1721577.0
2018-12-20 12:30:00,10.18,10.23,10.09,10.14,1512611.0,9.4484,9.4948,9.3648,9.4112,1512611.0
2018-12-20 13:00:00,10.14,10.21,10.1,10.2,1108185.0,9.4112,9.4762,9.3741,9.4669,1108185.0
2018-12-20 13:30:00,10.19,10.23,10.14,10.19,724176.0,9.4576,9.4948,9.4112,9.4576,724176.0
2018-12-20 14:00:00,10.19,10.21,10.08,10.2,1207123.0,9.4576,9.4762,9.3556,9.4669,1207123.0
2018-12-20 14:30:00,10.2,10.3,10.19,10.22,1208119.0,9.4669,9.5597,9.4576,9.4855,1208119.0
2018-12-20 15:00:00,10.22,10.31,10.16,10.23,1376886.0,9.4855,9.569,9.4298,9.4948,1376886.0
2018-12-20 15:30:00,10.23,10.28,10.16,10.23,3460376.0,9.4948,9.5412,9.4298,9.4948,3460376.0
2018-12-21 09:30:00,10.36,10.41,10.19,10.26,4437442.0,9.6154,9.6618,9.4576,9.5226,4437442.0
2018-12-21 10:00:00,10.27,10.42,10.19,10.36,1339775.0,9.5319,9.6711,9.4576,9.6154,1339775.0
2018-12-21 10:30:00,10.36,10.42,10.31,10.39,1371471.0,9.6154,9.6711,9.569,9.6433,1371471.0
2018-12-21 11:00:00,10.39,10.43,10.36,10.43,1230890.0,9.6433,9.6804,9.6154,9.6804,1230890.0
2018-12-21 11:30:00,10.43,10.48,10.32,10.36,1463463.0,9.6804,9.7268,9.5783,9.6154,1463463.0
2018-12-21 12:00:00,10.36,10.37,10.22,10.23,1035486.0,9.6154,9.6247,9.4855,9.4948,1035486.0
2018-12-21 12:30:00,10.23,10.29,10.16,10.18,1145703.0,9.4948,9.5505,9.4298,9.4484,1145703.0
2018-12-21 13:00:00,10.19,10.25,10.16,10.22,696339.0,9.4576,9.5133,9.4298,9.4855,696339.0
2018-12-21 13:30:00,10.22,10.33,10.21,10.25,681021.0,9.4855,9.5876,9.4762,9.5133,681021.0
2018-12-21 14:00:00,10.25,10.26,10.2,10.22,887307.0,9.5133,9.5226,9.4669,9.4855,887307.0
2018-12-21 14:30:00,10.21,10.28,10.18,10.23,815633.0,9.4762,9.5412,9.4484,9.4948,815633.0
2018-12-21 15:00:00,10.23,10.25,10.07,10.07,1572653.0,9.4948,9.5133,9.3463,9.3463,1572653.0
2018-12-21 15:30:00,10.07,10.1,9.99,10.05,5096894.0,9.3463,9.3741,9.272,9.3277,5096894.0
2018-12-24 09:30:00,9.93,10.08,9.72,9.84,1728353.0,9.2163,9.3556,9.0214,9.1328,1728353.0
2018-12-24 10:00:00,9.84,9.95,9.8,9.9,1094393.0,9.1328,9.2349,9.0957,9.1885,1094393.0
2018-12-24 10:30:00,9.91,10.02,9.88,9.92,975950.0,9.1978,9.2999,9.1699,9.207,975950.0
2018-12-24 11:00:00,9.92,10.01,9.84,9.91,1279068.0,9.207,9.2906,9.1328,9.1978,1279068.0
2018-12-24 11:30:00,9.91,9.96,9.84,9.85,831459.0,9.1978,9.2442,9.1328,9.1421,831459.0
2018-12-24 12:00:00,9.86,9.9,9.81,9.88,820870.0,9.1514,9.1885,9.105,9.1699,820870.0
2018-12-24 12:30:00,9.88,9.89,9.78,9.79,1870404.0,9.1699,9.1792,9.0771,9.0864,1870404.0
2018-12-26 09:30:00,9.9,9.97,9.69,9.71,1740871.0,9.1885,9.2535,8.9936,9.0121,1740871.0
2018-12-26 10:00:00,9.71,9.75,9.6,9.67,1179784.0,9.0121,9.0493,8.91,8.975,1179784.0
2018-12-26 10:30:00,9.67,9.74,9.66,9.68,831817.0,8.975,9.04,8.9657,8.9843,831817.0
2018-12-26 11:00:00,9.69,9.85,9.69,9.82,1216263.0,8.9936,9.1421,8.9936,9.1142,1216263.0
2018-12-26 11:30:00,9.82,9.89,9.8,9.89,994725.0,9.1142,9.1792,9.0957,9.1792,994725.0
2018-12-26 12:00:00,9.89,10.03,9.88,10.01,2004904.0,9.1792,9.3091,9.1699,9.2906,2004904.0
2018-12-26 12:30:00,10.01,10.12,10.0,10.11,1186831.0,9.2906,9.3927,9.2813,9.3834,1186831.0
2018-12-26 13:00:00,10.11,10.13,10.01,10.02,1057401.0,9.3834,9.402,9.2906,9.2999,1057401.0
2018-12-26 13:30:00,10.02,10.12,10.0,10.1,856676.0,9.2999,9.3927,9.2813,9.3741,856676.0
2018-12-26 14:00:00,10.1,10.1,10.04,10.04,1209194.0,9.3741,9.3741,9.3184,9.3184,1209194.0
2018-12-26 14:30:00,10.04,10.13,10.04,10.13,728682.0,9.3184,9.402,9.3184,9.402,728682.0
2018-12-26 15:00:00,10.13,10.22,10.11,10.22,867383.0,9.402,9.4855,9.3834,9.4855,867383.0
2018-12-26 15:30:00,10.22,10.4,10.21,10.4,3603854.0,9.4855,9.6526,9.4762,9.6526,3603854.0
2018-12-27 09:30:00,10.14,10.3,10.02,10.29,1704182.0,9.4112,9.5597,9.2999,9.5505,1704182.0
2018-12-27 10:00:00,10.3,10.3,10.19,10.26,904221.0,9.5597,9.5597,9.4576,9.5226,904221.0
2018-12-27 10:30:00,10.25,10.39,10.22,10.3,1369637.0,9.5133,9.6433,9.4855,9.5597,1369637.0
2018-12-27 11:00:00,10.3,10.4,10.25,10.38,806626.0,9.5597,9.6526,9.5133,9.634,806626.0
2018-12-27 11:30:00,10.38,10.43,10.31,10.36,1172369.0,9.634,9.6804,9.569,9.6154,1172369.0
2018-12-27 12:00:00,10.36,10.4,10.3,10.33,823827.0,9.6154,9.6526,9.5597,9.5876,823827.0
2018-12-27 12:30:00,10.33,10.41,10.29,10.41,702021.0,9.5876,9.6618,9.5505,9.6618,702021.0
2018-12-27 13:00:00,10.4,10.43,10.38,10.4,533250.0,9.6526,9.6804,9.634,9.6526,533250.0
2018-12-27 13:30:00,10.4,10.42,10.32,10.32,1180727.0,9.6526,9.6711,9.5783,9.5783,1180727.0
2018-12-27 14:00:00,10.32,10.35,10.3,10.34,840460.0,9.5783,9.6061,9.5597,9.5969,840460.0
2018-12-27 14:30:00,10.33,10.46,10.3,10.43,844182.0,9.5876,9.7082,9.5597,9.6804,844182.0
2018-12-27 15:00:00,10.44,10.59,10.41,10.58,1780208.0,9.6897,9.8289,9.6618,9.8196,1780208.0
2018-12-27 15:30:00,10.58,10.69,10.5,10.68,4785372.0,9.8196,9.9217,9.7454,9.9124,4785372.0
2018-12-28 09:30:00,10.74,10.88,10.68,10.73,2218559.0,9.9681,10.0981,9.9124,9.9588,2218559.0
2018-12-28 10:00:00,10.74,10.75,10.52,10.54,1899104.0,9.9681,9.9774,9.7639,9.7825,1899104.0
2018-12-28 10:30:00,10.54,10.61,10.45,10.54,1365606.0,9.7825,9.8475,9.699,9.7825,1365606.0
2018-12-28 11:00:00,10.55,10.59,10.46,10.59,986024.0,9.7918,9.8289,9.7082,9.8289,986024.0
2018-12-28 11:30:00,10.58,10.64,10.53,10.56,866360.0,9.8196,9.8753,9.7732,9.8011,866360.0
2018-12-28 12:00:00,10.56,10.6,10.52,10.56,611506.0,9.8011,9.8382,9.7639,9.8011,611506.0
2018-12-28 12:30:00,10.55,10.56,10.41,10.43,1252962.0,9.7918,9.8011,9.6618,9.6804,1252962.0
2018-12-28 13:00:00,10.42,10.44,10.37,10.39,847561.0,9.6711,9.6897,9.6247,9.6433,847561.0
2018-12-28 13:30:00,10.4,10.51,10.38,10.49,742020.0,9.6526,9.7546,9.634,9.7361,742020.0
2018-12-28 14:00:00,10.48,10.62,10.48,10.56,1090991.0,9.7268,9.8567,9.7268,9.8011,1090991.0
2018-12-28 14:30:00,10.56,10.69,10.55,10.66,889177.0,9.8011,9.9217,9.7918,9.8939,889177.0
2018-12-28 15:00:00,10.66,10.67,10.46,10.5,1303229.0,9.8939,9.9031,9.7082,9.7454,1303229.0
2018-12-28 15:30:00,10.5,10.51,10.42,10.46,3025253.0,9.7454,9.7546,9.6711,9.7082,3025253.0
2018-12-31 09:30:00,10.47,10.51,10.21,10.3,1821319.0,9.7175,9.7546,9.4762,9.5597,1821319.0
2018-12-31 10:00:00,10.31,10.4,10.13,10.17,1163650.0,9.569,9.6526,9.402,9.4391,1163650.0
2018-12-31 10:30:00,10.17,10.2,10.06,10.07,1161115.0,9.4391,9.4669,9.337,9.3463,1161115.0
2018-12-31 11:00:00,10.07,10.19,10.04,10.18,1048195.0,9.3463,9.4576,9.3184,9.4484,1048195.0
2018-12-31 11:30:00,10.18,10.19,10.08,10.19,825673.0,9.4484,9.4576,9.3556,9.4576,825673.0
2018-12-31 12:00:00,10.18,10.22,10.16,10.17,634719.0,9.4484,9.4855,9.4298,9.4391,634719.0
2018-12-31 12:30:00,10.17,10.24,10.15,10.18,609481.0,9.4391,9.5041,9.4205,9.4484,609481.0
2018-12-31 13:00:00,10.19,10.24,10.16,10.24,533478.0,9.4576,9.5041,9.4298,9.5041,533478.0
2018-12-31 13:30:00,10.24,10.25,10.12,10.13,904871.0,9.5041,9.5133,9.3927,9.402,904871.0
2018-12-31 14:00:00,10.13,10.14,10.09,10.11,1159157.0,9.402,9.4112,9.3648,9.3834,1159157.0
2018-12-31 14:30:00,10.12,10.22,10.1,10.15,995396.0,9.3927,9.4855,9.3741,9.4205,995396.0
2018-12-31 15:00:00,10.15,10.23,10.15,10.21,1118320.0,9.4205,9.4948,9.4205,9.4762,1118320.0
2018-12-31 15:30:00,10.21,10.31,10.2,10.31,2740338.0,9.4762,9.569,9.4669,9.569,2740338.0
2019-01-02 09:30:00,10.01,10.09,9.93,10.02,2391128.0,9.2906,9.3648,9.2163,9.2999,2391128.0
2019-01-02 10:00:00,10.03,10.27,10.01,10.23,1586752.0,9.3091,9.5319,9.2906,9.4948,1586752.0
2019-01-02 10:30:00,10.22,10.37,10.16,10.36,1222350.0,9.4855,9.6247,9.4298,9.6154,1222350.0
2019-01-02 11:00:00,10.36,10.5,10.31,10.44,1141747.0,9.6154,9.7454,9.569,9.6897,1141747.0
2019-01-02 11:30:00,10.44,10.47,10.38,10.42,953194.0,9.6897,9.7175,9.634,9.6711,953194.0
2019-01-02 12:00:00,10.43,10.46,10.34,10.38,901414.0,9.6804,9.7082,9.5969,9.634,901414.0
2019-01-02 12:30:00,10.38,10.44,10.35,10.38,572612.0,9.634,9.6897,9.6061,9.634,572612.0
2019-01-02 13:00:00,10.38,10.45,10.37,10.42,615238.0,9.634,9.699,9.6247,9.6711,615238.0
2019-01-02 13:30:00,10.42,10.46,10.36,10.4,1295326.0,9.6711,9.7082,9.6154,9.6526,1295326.0
2019-01-02 14:00:00,10.4,10.45,10.38,10.41,1087717.0,9.6526,9.699,9.634,9.6618,1087717.0
2019-01-02 14:30:00,10.41,10.45,10.38,10.4,829467.0,9.6618,9.699,9.634,9.6526,829467.0
2019-01-02 15:00:00,10.39,10.42,10.31,10.33,1237284.0,9.6433,9.6711,9.569,9.5876,1237284.0
2019-01-02 15:30:00,10.33,10.39,10.29,10.37,2156139.0,9.5876,9.6433,9.5505,9.6247,2156139.0
2019-01-03 09:30:00,10.27,10.39,10.16,10.24,2566100.0,9.5319,9.6433,9.4298,9.5041,2566100.0
2019-01-03 10:00:00,10.24,10.24,9.93,9.98,2384605.0,9.5041,9.5041,9.2163,9.2627,2384605.0
2019-01-03 10:30:00,9.97,9.97,9.83,9.88,2150101.0,9.2535,9.2535,9.1235,9.1699,2150101.0
2019-01-03 11:00:00,9.88,10.05,9.88,10.02,1565693.0,9.1699,9.3277,9.1699,9.2999,1565693.0
2019-01-03 11:30:00,10.02,10.16,10.0,10.11,1442016.0,9.2999,9.4298,9.2813,9.3834,1442016.0
2019-01-03 12:00:00,10.12,10.21,10.11,10.16,1081943.0,9.3927,9.4762,9.3834,9.4298,1081943.0
2019-01-03 12:30:00,10.16,10.23,10.12,10.21,705516.0,9.4298,9.4948,9.3927,9.4762,705516.0
2019-01-03 13:00:00,10.21,10.21,10.09,10.11,791070.0,9.4762,9.4762,9.3648,9.3834,791070.0
2019-01-03 13:30:00,10.1,10.17,10.09,10.13,715402.0,9.3741,9.4391,9.3648,9.402,715402.0
2019-01-03 14:00:00,10.13,10.17,10.08,10.17,871496.0,9.402,9.4391,9.3556,9.4391,871496.0
2019-01-03 14:30:00,10.17,10.19,10.05,10.11,910508.0,9.4391,9.4576,9.3277,9.3834,910508.0
2019-01-03 15:00:00,10.11,10.13,10.07,10.09,1096227.0,9.3834,9.402,9.3463,9.3648,1096227.0
2019-01-03 15:30:00,10.1,10.11,10.03,10.07,3889343.0,9.3741,9.3834,9.3091,9.3463,3889343.0
2019-01-04 09:30:00,10.48,10.63,10.33,10.55,2879215.0,9.7268,9.866,9.5876,9.7918,2879215.0
2019-01-04 10:00:00,10.55,10.69,10.48,10.67,2317940.0,9.7918,9.9217,9.7268,9.9031,2317940.0
2019-01-04 10:30:00,10.67,10.81,10.62,10.79,1804471.0,9.9031,10.0331,9.8567,10.0145,1804471.0
2019-01-04 11:00:00,10.79,10.81,10.66,10.69,1307313.0,10.0145,10.0331,9.8939,9.9217,1307313.0
2019-01-04 11:30:00,10.69,10.77,10.67,10.76,1566166.0,9.9217,9.996,9.9031,9.9867,1566166.0
2019-01-04 12:00:00,10.77,10.92,10.76,10.88,2364978.0,9.996,10.1352,9.9867,10.0981,2364978.0
2019-01-04 12:30:00,10.88,10.93,10.85,10.87,942256.0,10.0981,10.1445,10.0702,10.0888,942256.0
2019-01-04 13:00:00,10.86,10.91,10.86,10.89,704424.0,10.0795,10.1259,10.0795,10.1073,704424.0
2019-01-04 13:30:00,10.89,10.9,10.8,10.83,931057.0,10.1073,10.1166,10.0238,10.0516,931057.0
2019-01-04 14:00:00,10.83,10.89,10.79,10.88,900809.0,10.0516,10.1073,10.0145,10.0981,900809.0
2019-01-04 14:30:00,10.88,10.91,10.82,10.83,980359.0,10.0981,10.1259,10.0424,10.0516,980359.0
2019-01-04 15:00:00,10.83,10.9,10.82,10.85,1203700.0,10.0516,10.1166,10.0424,10.0702,1203700.0
2019-01-04 15:30:00,10.85,10.88,10.81,10.81,3736378.0,10.0702,10.0981,10.0331,10.0331,3736378.0
2019-01-07 09:30:00,10.96,11.06,10.81,11.01,1799296.0,10.1723,10.2651,10.0331,10.2187,1799296.0
2019-01-07 10:00:00,11.01,11.09,10.98,11.02,1208718.0,10.2187,10.293,10.1909,10.228,1208718.0
2019-01-07 10:30:00,11.02,11.11,11.0,11.1,1036407.0,10.228,10.3115,10.2094,10.3022,1036407.0
2019-01-07 11:00:00,11.1,11.19,11.08,11.14,1231757.0,10.3022,10.3858,10.2837,10.3394,1231757.0
2019-01-07 11:30:00,11.15,11.18,11.1,11.18,1452522.0,10.3486,10.3765,10.3022,10.3765,1452522.0
2019-01-07 12:00:00,11.18,11.21,11.13,11.18,1069214.0,10.3765,10.4043,10.3301,10.3765,1069214.0
2019-01-07 12:30:00,11.18,11.22,11.16,11.17,761929.0,10.3765,10.4136,10.3579,10.3672,761929.0
2019-01-07 13:00:00,11.17,11.21,11.15,11.16,794342.0,10.3672,10.4043,10.3486,10.3579,794342.0
2019-01-07 13:30:00,11.17,11.21,11.04,11.06,872612.0,10.3672,10.4043,10.2466,10.2651,872612.0
2019-01-07 14:00:00,11.05,11.11,11.03,11.04,1001997.0,10.2558,10.3115,10.2373,10.2466,1001997.0
2019-01-07 14:30:00,11.04,11.06,10.95,10.97,999099.0,10.2466,10.2651,10.163,10.1816,999099.0
2019-01-07 15:00:00,10.97,11.04,10.97,11.01,867092.0,10.1816,10.2466,10.1816,10.2187,867092.0
2019-01-07 15:30:00,11.01,11.03,10.98,11.0,2045937.0,10.2187,10.2373,10.1909,10.2094,2045937.0
2019-01-08 09:30:00,11.15,11.24,10.98,11.18,3120600.0,10.3486,10.4322,10.1909,10.3765,3120600.0
2019-01-08 10:00:00,11.19,11.27,11.09,11.17,2071774.0,10.3858,10.46,10.293,10.3672,2071774.0
2019-01-08 10:30:00,11.17,11.18,11.07,11.08,2146653.0,10.3672,10.3765,10.2744,10.2837,2146653.0
2019-01-08 11:00:00,11.08,11.17,11.08,11.11,1638188.0,10.2837,10.3672,10.2837,10.3115,1638188.0
2019-01-08 11:30:00,11.11,11.14,11.05,11.13,870055.0,10.3115,10.3394,10.2558,10.3301,870055.0
2019-01-08 12:00:00,11.14,11.26,11.13,11.23,1005746.0,10.3394,10.4507,10.3301,10.4229,1005746.0
2019-01-08 12:30:00,11.23,11.23,11.1,11.15,1373566.0,10.4229,10.4229,10.3022,10.3486,1373566.0
2019-01-08 13:00:00,11.15,11.19,11.14,11.18,640542.0,10.3486,10.3858,10.3394,10.3765,640542.0
2019-01-08 13:30:00,11.17,11.2,11.15,11.16,634736.0,10.3672,10.3951,10.3486,10.3579,634736.0
2019-01-08 14:00:00,11.15,11.21,11.15,11.2,921088.0,10.3486,10.4043,10.3486,10.3951,921088.0
2019-01-08 14:30:00,11.2,11.21,11.17,11.18,1332702.0,10.3951,10.4043,10.3672,10.3765,1332702.0
2019-01-08 15:00:00,11.18,11.25,11.17,11.25,1823865.0,10.3765,10.4415,10.3672,10.4415,1823865.0
2019-01-08 15:30:00,11.25,11.26,11.2,11.21,2627945.0,10.4415,10.4507,10.3951,10.4043,2627945.0
2019-01-09 09:30:00,11.34,11.45,11.18,11.42,1698578.0,10.525,10.6271,10.3765,10.5992,1698578.0
2019-01-09 10:00:00,11.42,11.55,11.41,11.53,2182184.0,10.5992,10.7199,10.59,10.7013,2182184.0
2019-01-09 10:30:00,11.52,11.53,11.4,11.42,1765476.0,10.6921,10.7013,10.5807,10.5992,1765476.0
2019-01-09 11:00:00,11.42,11.53,11.41,11.5,1139489.0,10.5992,10.7013,10.59,10.6735,1139489.0
2019-01-09 11:30:00,11.49,11.55,11.45,11.54,1014108.0,10.6642,10.7199,10.6271,10.7106,1014108.0
2019-01-09 12:00:00,11.54,11.56,11.51,11.53,1057073.0,10.7106,10.7292,10.6828,10.7013,1057073.0
2019-01-09 12:30:00,11.53,11.54,11.49,11.53,860590.0,10.7013,10.7106,10.6642,10.7013,860590.0
2019-01-09 13:00:00,11.53,11.54,11.51,11.53,669839.0,10.7013,10.7106,10.6828,10.7013,669839.0
2019-01-09 13:30:00,11.53,11.54,11.49,11.53,1063070.0,10.7013,10.7106,10.6642,10.7013,1063070.0
2019-01-09 14:00:00,11.53,11.6,11.48,11.52,900003.0,10.7013,10.7663,10.6549,10.6921,900003.0
2019-01-09 14:30:00,11.52,11.56,11.51,11.54,972556.0,10.6921,10.7292,10.6828,10.7106,972556.0
2019-01-09 15:00:00,11.54,11.56,11.49,11.49,1323008.0,10.7106,10.7292,10.6642,10.6642,1323008.0
2019-01-09 15:30:00,11.49,11.52,11.45,11.5,4377365.0,10.6642,10.6921,10.6271,10.6735,4377365.0
2019-01-10 09:30:00,11.33,11.42,11.24,11.42,1666003.0,10.5157,10.5992,10.4322,10.5992,1666003.0
2019-01-10 10:00:00,11.42,11.49,11.35,11.43,1724043.0,10.5992,10.6642,10.5343,10.6085,1724043.0
2019-01-10 10:30:00,11.44,11.51,11.4,11.44,1276583.0,10.6178,10.6828,10.5807,10.6178,1276583.0
2019-01-10 11:00:00,11.44,11.51,11.43,11.45,1246216.0,10.6178,10.6828,10.6085,10.6271,1246216.0
2019-01-10 11:30:00,11.45,11.53,11.42,11.52,961872.0,10.6271,10.7013,10.5992,10.6921,961872.0
2019-01-10 12:00:00,11.52,11.52,11.43,11.46,1075944.0,10.6921,10.6921,10.6085,10.6364,1075944.0
2019-01-10 12:30:00,11.46,11.51,11.44,11.44,579572.0,10.6364,10.6828,10.6178,10.6178,579572.0
2019-01-10 13:00:00,11.45,11.48,11.3,11.35,2007105.0,10.6271,10.6549,10.4879,10.5343,2007105.0
2019-01-10 13:30:00,11.35,11.42,11.34,11.4,839034.0,10.5343,10.5992,10.525,10.5807,839034.0
2019-01-10 14:00:00,11.41,11.5,11.4,11.48,929026.0,10.59,10.6735,10.5807,10.6549,929026.0
2019-01-10 14:30:00,11.48,11.5,11.44,11.46,1314554.0,10.6549,10.6735,10.6178,10.6364,1314554.0
2019-01-10 15:00:00,11.46,11.49,11.42,11.45,1096907.0,10.6364,10.6642,10.5992,10.6271,1096907.0
2019-01-10 15:30:00,11.45,11.53,11.44,11.51,2150691.0,10.6271,10.7013,10.6178,10.6828,2150691.0
2019-01-11 09:30:00,11.51,11.61,11.42,11.53,1892986.0,10.6828,10.7756,10.5992,10.7013,1892986.0
2019-01-11 10:00:00,11.53,11.57,11.38,11.38,2041531.0,10.7013,10.7385,10.5621,10.5621,2041531.0
2019-01-11 10:30:00,11.38,11.53,11.36,11.5,2557635.0,10.5621,10.7013,10.5436,10.6735,2557635.0
2019-01-11 11:00:00,11.51,11.62,11.5,11.61,1834346.0,10.6828,10.7849,10.6735,10.7756,1834346.0
2019-01-11 11:30:00,11.61,11.74,11.58,11.73,2161382.0,10.7756,10.8962,10.7477,10.887,2161382.0
2019-01-11 12:00:00,11.73,11.74,11.61,11.63,839078.0,10.887,10.8962,10.7756,10.7942,839078.0
2019-01-11 12:30:00,11.63,11.7,11.61,11.63,742967.0,10.7942,10.8591,10.7756,10.7942,742967.0
2019-01-11 13:00:00,11.63,11.64,11.54,11.57,858310.0,10.7942,10.8034,10.7106,10.7385,858310.0
2019-01-11 13:30:00,11.56,11.62,11.55,11.58,643039.0,10.7292,10.7849,10.7199,10.7477,643039.0
2019-01-11 14:00:00,11.57,11.64,11.54,11.56,824355.0,10.7385,10.8034,10.7106,10.7292,824355.0
2019-01-11 14:30:00,11.57,11.61,11.53,11.54,914755.0,10.7385,10.7756,10.7013,10.7106,914755.0
2019-01-11 15:00:00,11.54,11.61,11.53,11.6,1105726.0,10.7106,10.7756,10.7013,10.7663,1105726.0
2019-01-11 15:30:00,11.61,11.62,11.56,11.6,3346762.0,10.7756,10.7849,10.7292,10.7663,3346762.0
2019-01-14 09:30:00,11.41,11.54,11.39,11.49,1134462.0,10.6358,10.757,10.6172,10.7104,1134462.0
2019-01-14 10:00:00,11.49,11.6,11.46,11.54,690931.0,10.7104,10.8129,10.6824,10.757,690931.0
2019-01-14 10:30:00,11.54,11.56,11.41,11.45,678510.0,10.757,10.7756,10.6358,10.6731,678510.0
2019-01-14 11:00:00,11.45,11.5,11.4,11.49,672668.0,10.6731,10.7197,10.6265,10.7104,672668.0
2019-01-14 11:30:00,11.5,11.55,11.45,11.48,527032.0,10.7197,10.7663,10.6731,10.7011,527032.0
2019-01-14 12:00:00,11.48,11.59,11.47,11.56,526952.0,10.7011,10.8036,10.6917,10.7756,526952.0
2019-01-14 12:30:00,11.57,11.64,11.55,11.62,693963.0,10.785,10.8502,10.7663,10.8316,693963.0
2019-01-14 13:00:00,11.63,11.63,11.53,11.58,535925.0,10.8409,10.8409,10.7477,10.7943,535925.0
2019-01-14 13:30:00,11.58,11.63,11.57,11.6,553718.0,10.7943,10.8409,10.785,10.8129,553718.0
2019-01-14 14:00:00,11.6,11.62,11.51,11.55,723502.0,10.8129,10.8316,10.729,10.7663,723502.0
2019-01-14 14:30:00,11.55,11.59,11.54,11.58,570961.0,10.7663,10.8036,10.757,10.7943,570961.0
2019-01-14 15:00:00,11.57,11.58,11.53,11.55,684777.0,10.785,10.7943,10.7477,10.7663,684777.0
2019-01-14 15:30:00,11.55,11.59,11.54,11.55,2587299.0,10.7663,10.8036,10.757,10.7663,2587299.0
2019-01-15 09:30:00,11.85,11.97,11.72,11.79,4681398.0,11.046,11.1578,10.9248,10.99,4681398.0
2019-01-15 10:00:00,11.79,11.86,11.62,11.71,1738648.0,10.99,11.0553,10.8316,10.9155,1738648.0
2019-01-15 10:30:00,11.71,11.73,11.53,11.55,1793050.0,10.9155,10.9341,10.7477,10.7663,1793050.0
2019-01-15 11:00:00,11.56,11.63,11.52,11.55,2055391.0,10.7756,10.8409,10.7383,10.7663,2055391.0
2019-01-15 11:30:00,11.55,11.62,11.44,11.54,1537045.0,10.7663,10.8316,10.6638,10.757,1537045.0
2019-01-15 12:00:00,11.53,11.59,11.51,11.57,830985.0,10.7477,10.8036,10.729,10.785,830985.0
2019-01-15 12:30:00,11.57,11.61,11.48,11.53,2092088.0,10.785,10.8222,10.7011,10.7477,2092088.0
2019-01-15 13:00:00,11.53,11.55,11.48,11.54,876633.0,10.7477,10.7663,10.7011,10.757,876633.0
2019-01-15 13:30:00,11.54,11.62,11.53,11.6,907123.0,10.757,10.8316,10.7477,10.8129,907123.0
2019-01-15 14:00:00,11.6,11.62,11.51,11.52,1285362.0,10.8129,10.8316,10.729,10.7383,1285362.0
2019-01-15 14:30:00,11.51,11.57,11.5,11.55,1268533.0,10.729,10.785,10.7197,10.7663,1268533.0
2019-01-15 15:00:00,11.56,11.6,11.55,11.58,1326206.0,10.7756,10.8129,10.7663,10.7943,1326206.0
2019-01-15 15:30:00,11.58,11.59,11.53,11.57,2706394.0,10.7943,10.8036,10.7477,10.785,2706394.0
2019-01-16 09:30:00,11.71,11.76,11.63,11.74,1867289.0,10.9155,10.9621,10.8409,10.9434,1867289.0
2019-01-16 10:00:00,11.73,11.77,11.66,11.73,1501182.0,10.9341,10.9714,10.8688,10.9341,1501182.0
2019-01-16 10:30:00,11.72,11.81,11.67,11.8,1951396.0,10.9248,11.0087,10.8782,10.9993,1951396.0
2019-01-16 11:00:00,11.81,11.89,11.73,11.88,1271787.0,11.0087,11.0832,10.9341,11.0739,1271787.0
2019-01-16 11:30:00,11.89,11.93,11.84,11.93,1489053.0,11.0832,11.1205,11.0366,11.1205,1489053.0
2019-01-16 12:00:00,11.93,11.94,11.86,11.9,1031847.0,11.1205,11.1298,11.0553,11.0926,1031847.0
2019-01-16 12:30:00,11.9,11.93,11.88,11.9,962572.0,11.0926,11.1205,11.0739,11.0926,962572.0
2019-01-16 13:00:00,11.9,11.94,11.89,11.92,900277.0,11.0926,11.1298,11.0832,11.1112,900277.0
2019-01-16 13:30:00,11.92,11.95,11.88,11.91,945089.0,11.1112,11.1392,11.0739,11.1019,945089.0
2019-01-16 14:00:00,11.9,11.93,11.89,11.91,725694.0,11.0926,11.1205,11.0832,11.1019,725694.0
2019-01-16 14:30:00,11.91,11.94,11.89,11.93,1071766.0,11.1019,11.1298,11.0832,11.1205,1071766.0
2019-01-16 15:00:00,11.93,11.97,11.9,11.92,1068384.0,11.1205,11.1578,11.0926,11.1112,1068384.0
2019-01-16 15:30:00,11.91,11.92,11.86,11.89,4868543.0,11.1019,11.1112,11.0553,11.0832,4868543.0
2019-01-17 09:30:00,11.9,12.02,11.86,11.99,2108533.0,11.0926,11.2044,11.0553,11.1765,2108533.0
2019-01-17 10:00:00,12.0,12.0,11.87,11.92,1652451.0,11.1858,11.1858,11.0646,11.1112,1652451.0
2019-01-17 10:30:00,11.92,11.99,11.9,11.97,997383.0,11.1112,11.1765,11.0926,11.1578,997383.0
2019-01-17 11:00:00,11.98,12.0,11.92,11.95,957773.0,11.1671,11.1858,11.1112,11.1392,957773.0
2019-01-17 11:30:00,11.96,11.98,11.93,11.94,895876.0,11.1485,11.1671,11.1205,11.1298,895876.0
2019-01-17 12:00:00,11.94,11.99,11.94,11.98,827326.0,11.1298,11.1765,11.1298,11.1671,827326.0
2019-01-17 12:30:00,11.98,11.98,11.91,11.92,749817.0,11.1671,11.1671,11.1019,11.1112,749817.0
2019-01-17 13:00:00,11.92,12.0,11.91,11.98,627950.0,11.1112,11.1858,11.1019,11.1671,627950.0
2019-01-17 13:30:00,11.98,12.0,11.91,11.93,963859.0,11.1671,11.1858,11.1019,11.1205,963859.0
2019-01-17 14:00:00,11.93,11.96,11.91,11.93,428446.0,11.1205,11.1485,11.1019,11.1205,428446.0
2019-01-17 14:30:00,11.93,12.22,11.92,12.03,5122906.0,11.1205,11.3908,11.1112,11.2137,5122906.0
2019-01-17 15:00:00,12.03,12.12,11.99,12.12,1696159.0,11.2137,11.2976,11.1765,11.2976,1696159.0
2019-01-17 15:30:00,12.12,12.13,12.06,12.12,2923071.0,11.2976,11.307,11.2417,11.2976,2923071.0
2019-01-18 09:30:00,12.32,12.4,12.28,12.37,4130514.0,11.4841,11.5586,11.4468,11.5307,4130514.0
2019-01-18 10:00:00,12.36,12.58,12.35,12.46,4441975.0,11.5213,11.7264,11.512,11.6146,4441975.0
2019-01-18 10:30:00,12.46,12.57,12.41,12.54,1649619.0,11.6146,11.7171,11.568,11.6891,1649619.0
2019-01-18 11:00:00,12.54,12.65,12.47,12.52,2416422.0,11.6891,11.7917,11.6239,11.6705,2416422.0
2019-01-18 11:30:00,12.51,12.56,12.45,12.55,1376686.0,11.6612,11.7078,11.6052,11.6985,1376686.0
2019-01-18 12:00:00,12.55,12.58,12.53,12.53,1765759.0,11.6985,11.7264,11.6798,11.6798,1765759.0
2019-01-18 12:30:00,12.53,12.55,12.47,12.55,1265793.0,11.6798,11.6985,11.6239,11.6985,1265793.0
2019-01-18 13:00:00,12.55,12.58,12.5,12.56,970747.0,11.6985,11.7264,11.6518,11.7078,970747.0
2019-01-18 13:30:00,12.57,12.59,12.54,12.58,986293.0,11.7171,11.7357,11.6891,11.7264,986293.0
2019-01-18 14:00:00,12.58,12.62,12.56,12.58,1502236.0,11.7264,11.7637,11.7078,11.7264,1502236.0
2019-01-18 14:30:00,12.58,12.58,12.51,12.51,1158706.0,11.7264,11.7264,11.6612,11.6612,1158706.0
2019-01-18 15:00:00,12.52,12.54,12.5,12.53,1397464.0,11.6705,11.6891,11.6518,11.6798,1397464.0
2019-01-18 15:30:00,12.53,12.56,12.49,12.55,3748029.0,11.6798,11.7078,11.6425,11.6985,3748029.0
2019-01-22 09:30:00,12.27,12.33,12.11,12.23,5340154.0,11.4375,11.4934,11.2883,11.4002,5340154.0
2019-01-22 10:00:00,12.23,12.33,12.16,12.32,2109963.0,11.4002,11.4934,11.3349,11.4841,2109963.0
2019-01-22 10:30:00,12.31,12.37,12.3,12.33,1435946.0,11.4747,11.5307,11.4654,11.4934,1435946.0
2019-01-22 11:00:00,12.33,12.39,12.32,12.34,737173.0,11.4934,11.5493,11.4841,11.5027,737173.0
2019-01-22 11:30:00,12.34,12.37,12.31,12.33,1039047.0,11.5027,11.5307,11.4747,11.4934,1039047.0
2019-01-22 12:00:00,12.33,12.34,12.24,12.28,894781.0,11.4934,11.5027,11.4095,11.4468,894781.0
2019-01-22 12:30:00,12.28,12.34,12.27,12.29,1277996.0,11.4468,11.5027,11.4375,11.4561,1277996.0
2019-01-22 13:00:00,12.29,12.31,12.19,12.26,1689614.0,11.4561,11.4747,11.3629,11.4281,1689614.0
2019-01-22 13:30:00,12.25,12.29,12.24,12.27,1043001.0,11.4188,11.4561,11.4095,11.4375,1043001.0
2019-01-22 14:00:00,12.27,12.41,12.26,12.34,1092225.0,11.4375,11.568,11.4281,11.5027,1092225.0
2019-01-22 14:30:00,12.34,12.37,12.25,12.33,1221161.0,11.5027,11.5307,11.4188,11.4934,1221161.0
2019-01-22 15:00:00,12.33,12.37,12.29,12.37,1784574.0,11.4934,11.5307,11.4561,11.5307,1784574.0
2019-01-22 15:30:00,12.37,12.41,12.28,12.38,3813135.0,11.5307,11.568,11.4468,11.54,3813135.0
2019-01-23 09:30:00,12.4,12.55,12.39,12.45,1978401.0,11.5586,11.6985,11.5493,11.6052,1978401.0
2019-01-23 10:00:00,12.46,12.5,12.32,12.32,1892185.0,11.6146,11.6518,11.4841,11.4841,1892185.0
2019-01-23 10:30:00,12.32,12.36,12.25,12.27,2293467.0,11.4841,11.5213,11.4188,11.4375,2293467.0
2019-01-23 11:00:00,12.27,12.36,12.25,12.3,1031130.0,11.4375,11.5213,11.4188,11.4654,1031130.0
2019-01-23 11:30:00,12.3,12.32,12.21,12.23,1314337.0,11.4654,11.4841,11.3815,11.4002,1314337.0
2019-01-23 12:00:00,12.22,12.28,12.18,12.28,1147433.0,11.3908,11.4468,11.3536,11.4468,1147433.0
2019-01-23 12:30:00,12.27,12.32,12.25,12.3,919966.0,11.4375,11.4841,11.4188,11.4654,919966.0
2019-01-23 13:00:00,12.3,12.34,12.26,12.29,1175179.0,11.4654,11.5027,11.4281,11.4561,1175179.0
2019-01-23 13:30:00,12.29,12.31,12.23,12.3,1441908.0,11.4561,11.4747,11.4002,11.4654,1441908.0
2019-01-23 14:00:00,12.31,12.32,12.27,12.29,1212190.0,11.4747,11.4841,11.4375,11.4561,1212190.0
2019-01-23 14:30:00,12.28,12.31,12.21,12.24,1245341.0,11.4468,11.4747,11.3815,11.4095,1245341.0
2019-01-23 15:00:00,12.25,12.31,12.23,12.26,2583751.0,11.4188,11.4747,11.4002,11.4281,2583751.0
2019-01-23 15:30:00,12.27,12.32,12.23,12.3,5830794.0,11.4375,11.4841,11.4002,11.4654,5830794.0
2019-01-24 09:30:00,11.46,11.88,11.36,11.71,6459132.0,10.6824,11.0739,10.5892,10.9155,6459132.0
2019-01-24 10:00:00,11.71,11.81,11.45,11.46,5990179.0,10.9155,11.0087,10.6731,10.6824,5990179.0
2019-01-24 10:30:00,11.46,11.6,11.26,11.28,4516480.0,10.6824,10.8129,10.496,10.5146,4516480.0
2019-01-24 11:00:00,11.27,11.32,11.15,11.19,6880633.0,10.5053,10.5519,10.3934,10.4307,6880633.0
2019-01-24 11:30:00,11.19,11.32,11.11,11.19,4378686.0,10.4307,10.5519,10.3562,10.4307,4378686.0
2019-01-24 12:00:00,11.2,11.26,11.07,11.12,3826116.0,10.4401,10.496,10.3189,10.3655,3826116.0
2019-01-24 12:30:00,11.12,11.2,11.09,11.13,1684671.0,10.3655,10.4401,10.3375,10.3748,1684671.0
2019-01-24 13:00:00,11.13,11.14,11.01,11.01,1274062.0,10.3748,10.3841,10.2629,10.2629,1274062.0
2019-01-24 13:30:00,11.01,11.02,10.97,10.97,2061206.0,10.2629,10.2723,10.2257,10.2257,2061206.0
2019-01-24 14:00:00,10.97,10.98,10.96,10.96,1618697.0,10.2257,10.235,10.2163,10.2163,1618697.0
2019-01-24 14:30:00,10.96,10.97,10.75,10.76,6328556.0,10.2163,10.2257,10.0206,10.0299,6328556.0
2019-01-24 15:00:00,10.75,10.76,10.6,10.71,8283925.0,10.0206,10.0299,9.8808,9.9833,8283925.0
2019-01-24 15:30:00,10.71,10.8,10.69,10.69,9553711.0,9.9833,10.0672,9.9647,9.9647,9553711.0
2019-01-25 09:30:00,10.97,11.25,10.96,11.13,5576398.0,10.2257,10.4867,10.2163,10.3748,5576398.0
2019-01-25 10:00:00,11.13,11.21,11.08,11.13,3739376.0,10.3748,10.4494,10.3282,10.3748,3739376.0
2019-01-25 10:30:00,11.12,11.22,11.11,11.21,3177444.0,10.3655,10.4587,10.3562,10.4494,3177444.0
2019-01-25 11:00:00,11.21,11.28,11.19,11.28,2356887.0,10.4494,10.5146,10.4307,10.5146,2356887.0
2019-01-25 11:30:00,11.28,11.32,11.25,11.3,1712502.0,10.5146,10.5519,10.4867,10.5333,1712502.0
2019-01-25 12:00:00,11.3,11.45,11.28,11.45,2549210.0,10.5333,10.6731,10.5146,10.6731,2549210.0
2019-01-25 12:30:00,11.45,11.48,11.28,11.35,2381097.0,10.6731,10.7011,10.5146,10.5799,2381097.0
2019-01-25 13:00:00,11.35,11.36,11.23,11.24,1073125.0,10.5799,10.5892,10.468,10.4773,1073125.0
2019-01-25 13:30:00,11.23,11.26,11.2,11.21,1520447.0,10.468,10.496,10.4401,10.4494,1520447.0
2019-01-25 14:00:00,11.2,11.21,11.17,11.18,727357.0,10.4401,10.4494,10.4121,10.4214,727357.0
2019-01-25 14:30:00,11.18,11.22,11.17,11.21,2423246.0,10.4214,10.4587,10.4121,10.4494,2423246.0
2019-01-25 15:00:00,11.21,11.27,11.21,11.25,2162449.0,10.4494,10.5053,10.4494,10.4867,2162449.0
2019-01-25 15:30:00,11.26,11.26,11.23,11.24,2796029.0,10.496,10.496,10.468,10.4773,2796029.0
2019-01-28 09:30:00,11.02,11.05,10.64,10.68,7380597.0,10.2723,10.3002,9.9181,9.9553,7380597.0
2019-01-28 10:00:00,10.67,10.68,10.52,10.53,3858378.0,9.946,9.9553,9.8062,9.8155,3858378.0
2019-01-28 10:30:00,10.53,10.63,10.5,10.52,3310139.0,9.8155,9.9087,9.7876,9.8062,3310139.0
2019-01-28 11:00:00,10.52,10.55,10.43,10.49,4914269.0,9.8062,9.8342,9.7223,9.7782,4914269.0
2019-01-28 11:30:00,10.49,10.53,10.38,10.4,2730535.0,9.7782,9.8155,9.6757,9.6943,2730535.0
2019-01-28 12:00:00,10.41,10.46,10.37,10.39,2152688.0,9.7037,9.7503,9.6664,9.685,2152688.0
2019-01-28 12:30:00,10.38,10.42,10.22,10.22,3043645.0,9.6757,9.713,9.5266,9.5266,3043645.0
2019-01-28 13:00:00,10.22,10.3,10.21,10.27,3777169.0,9.5266,9.6011,9.5172,9.5732,3777169.0
2019-01-28 13:30:00,10.27,10.34,10.24,10.28,2495484.0,9.5732,9.6384,9.5452,9.5825,2495484.0
2019-01-28 14:00:00,10.28,10.3,10.2,10.27,2985824.0,9.5825,9.6011,9.5079,9.5732,2985824.0
2019-01-28 14:30:00,10.27,10.33,10.25,10.26,2766304.0,9.5732,9.6291,9.5545,9.5638,2766304.0
2019-01-28 15:00:00,10.26,10.32,10.2,10.26,2718395.0,9.5638,9.6198,9.5079,9.5638,2718395.0
2019-01-28 15:30:00,10.26,10.31,10.24,10.27,6703405.0,9.5638,9.6104,9.5452,9.5732,6703405.0
2019-01-29 09:30:00,10.43,10.5,10.36,10.41,3772352.0,9.7223,9.7876,9.6571,9.7037,3772352.0
2019-01-29 10:00:00,10.4,10.42,10.29,10.35,1984805.0,9.6943,9.713,9.5918,9.6477,1984805.0
2019-01-29 10:30:00,10.34,10.37,10.26,10.27,1640642.0,9.6384,9.6664,9.5638,9.5732,1640642.0
2019-01-29 11:00:00,10.27,10.34,10.26,10.32,1546311.0,9.5732,9.6384,9.5638,9.6198,1546311.0
2019-01-29 11:30:00,10.32,10.43,10.31,10.42,1910449.0,9.6198,9.7223,9.6104,9.713,1910449.0
2019-01-29 12:00:00,10.42,10.54,10.4,10.46,2594745.0,9.713,9.8248,9.6943,9.7503,2594745.0
2019-01-29 12:30:00,10.46,10.55,10.44,10.54,1764863.0,9.7503,9.8342,9.7316,9.8248,1764863.0
2019-01-29 13:00:00,10.54,10.55,10.49,10.52,1462258.0,9.8248,9.8342,9.7782,9.8062,1462258.0
2019-01-29 13:30:00,10.52,10.59,10.49,10.57,1634978.0,9.8062,9.8714,9.7782,9.8528,1634978.0
2019-01-29 14:00:00,10.57,10.57,10.51,10.56,1657514.0,9.8528,9.8528,9.7969,9.8435,1657514.0
2019-01-29 14:30:00,10.56,10.59,10.47,10.48,1686345.0,9.8435,9.8714,9.7596,9.7689,1686345.0
2019-01-29 15:00:00,10.47,10.49,10.44,10.46,1481242.0,9.7596,9.7782,9.7316,9.7503,1481242.0
2019-01-29 15:30:00,10.46,10.49,10.42,10.45,6129008.0,9.7503,9.7782,9.713,9.7409,6129008.0
2019-01-30 09:30:00,10.62,10.87,10.6,10.84,4846082.0,9.8994,10.1324,9.8808,10.1045,4846082.0
2019-01-30 10:00:00,10.85,11.09,10.83,11.08,4480411.0,10.1138,10.3375,10.0952,10.3282,4480411.0
2019-01-30 10:30:00,11.08,11.2,11.06,11.2,3300210.0,10.3282,10.4401,10.3096,10.4401,3300210.0
2019-01-30 11:00:00,11.2,11.28,11.15,11.2,3219147.0,10.4401,10.5146,10.3934,10.4401,3219147.0
2019-01-30 11:30:00,11.21,11.22,11.12,11.18,2076321.0,10.4494,10.4587,10.3655,10.4214,2076321.0
2019-01-30 12:00:00,11.19,11.2,11.12,11.14,1081628.0,10.4307,10.4401,10.3655,10.3841,1081628.0
2019-01-30 12:30:00,11.14,11.17,11.11,11.12,970367.0,10.3841,10.4121,10.3562,10.3655,970367.0
2019-01-30 13:00:00,11.12,11.19,11.09,11.17,1386931.0,10.3655,10.4307,10.3375,10.4121,1386931.0
2019-01-30 13:30:00,11.18,11.19,11.06,11.06,1054826.0,10.4214,10.4307,10.3096,10.3096,1054826.0
2019-01-30 14:00:00,11.07,11.31,11.04,11.25,2135039.0,10.3189,10.5426,10.2909,10.4867,2135039.0
2019-01-30 14:30:00,11.24,11.34,11.23,11.34,1878552.0,10.4773,10.5706,10.468,10.5706,1878552.0
2019-01-30 15:00:00,11.34,11.35,11.26,11.29,2597924.0,10.5706,10.5799,10.496,10.5239,2597924.0
2019-01-30 15:30:00,11.29,11.33,11.26,11.27,5206778.0,10.5239,10.5612,10.496,10.5053,5206778.0
2019-01-31 09:30:00,11.23,11.46,11.21,11.46,2755710.0,10.468,10.6824,10.4494,10.6824,2755710.0
2019-01-31 10:00:00,11.46,11.62,11.44,11.6,2648820.0,10.6824,10.8316,10.6638,10.8129,2648820.0
2019-01-31 10:30:00,11.61,11.76,11.58,11.62,3903255.0,10.8222,10.9621,10.7943,10.8316,3903255.0
2019-01-31 11:00:00,11.62,11.69,11.51,11.57,2345800.0,10.8316,10.8968,10.729,10.785,2345800.0
2019-01-31 11:30:00,11.57,11.64,11.54,11.64,1684583.0,10.785,10.8502,10.757,10.8502,1684583.0
2019-01-31 12:00:00,11.64,11.65,11.51,11.55,1214691.0,10.8502,10.8595,10.729,10.7663,1214691.0
2019-01-31 12:30:00,11.55,11.66,11.52,11.66,1447942.0,10.7663,10.8688,10.7383,10.8688,1447942.0
2019-01-31 13:00:00,11.66,11.68,11.6,11.61,1315124.0,10.8688,10.8875,10.8129,10.8222,1315124.0
2019-01-31 13:30:00,11.6,11.61,11.53,11.61,1607428.0,10.8129,10.8222,10.7477,10.8222,1607428.0
2019-01-31 14:00:00,11.61,11.63,11.59,11.61,947415.0,10.8222,10.8409,10.8036,10.8222,947415.0
2019-01-31 14:30:00,11.62,11.63,11.6,11.62,1217792.0,10.8316,10.8409,10.8129,10.8316,1217792.0
2019-01-31 15:00:00,11.62,11.66,11.61,11.63,1463887.0,10.8316,10.8688,10.8222,10.8409,1463887.0
2019-01-31 15:30:00,11.63,11.66,11.57,11.64,4710841.0,10.8409,10.8688,10.785,10.8502,4710841.0
2019-02-01 09:30:00,11.56,11.63,11.42,11.48,2782698.0,10.7756,10.8409,10.6451,10.7011,2782698.0
2019-02-01 10:00:00,11.49,11.59,11.47,11.48,1743376.0,10.7104,10.8036,10.6917,10.7011,1743376.0
2019-02-01 10:30:00,11.48,11.54,11.43,11.43,1798343.0,10.7011,10.757,10.6545,10.6545,1798343.0
2019-02-01 11:00:00,11.43,11.57,11.39,11.54,1652745.0,10.6545,10.785,10.6172,10.757,1652745.0
2019-02-01 11:30:00,11.53,11.56,11.5,11.56,1065363.0,10.7477,10.7756,10.7197,10.7756,1065363.0
2019-02-01 12:00:00,11.56,11.58,11.48,11.56,989618.0,10.7756,10.7943,10.7011,10.7756,989618.0
2019-02-01 12:30:00,11.56,11.57,11.5,11.52,961875.0,10.7756,10.785,10.7197,10.7383,961875.0
2019-02-01 13:00:00,11.52,11.56,11.47,11.48,919063.0,10.7383,10.7756,10.6917,10.7011,919063.0
2019-02-01 13:30:00,11.48,11.53,11.46,11.5,1127551.0,10.7011,10.7477,10.6824,10.7197,1127551.0
2019-02-01 14:00:00,11.5,11.54,11.44,11.52,1398803.0,10.7197,10.757,10.6638,10.7383,1398803.0
2019-02-01 14:30:00,11.51,11.55,11.43,11.45,1192168.0,10.729,10.7663,10.6545,10.6731,1192168.0
2019-02-01 15:00:00,11.45,11.52,11.42,11.51,1336124.0,10.6731,10.7383,10.6451,10.729,1336124.0
2019-02-01 15:30:00,11.51,11.55,11.47,11.51,4043110.0,10.729,10.7663,10.6917,10.729,4043110.0
2019-02-04 09:30:00,11.44,11.65,11.42,11.58,1595360.0,10.6638,10.8595,10.6451,10.7943,1595360.0
2019-02-04 10:00:00,11.57,11.72,11.55,11.67,1619249.0,10.785,10.9248,10.7663,10.8782,1619249.0
2019-02-04 10:30:00,11.67,11.78,11.65,11.77,1128280.0,10.8782,10.9807,10.8595,10.9714,1128280.0
2019-02-04 11:00:00,11.77,11.8,11.68,11.73,1774199.0,10.9714,10.9993,10.8875,10.9341,1774199.0
2019-02-04 11:30:00,11.74,11.81,11.73,11.79,879652.0,10.9434,11.0087,10.9341,10.99,879652.0
2019-02-04 12:00:00,11.79,11.84,11.75,11.77,785330.0,10.99,11.0366,10.9527,10.9714,785330.0
2019-02-04 12:30:00,11.77,11.8,11.75,11.79,1306403.0,10.9714,10.9993,10.9527,10.99,1306403.0
2019-02-04 13:00:00,11.8,11.83,11.77,11.78,796114.0,10.9993,11.0273,10.9714,10.9807,796114.0
2019-02-04 13:30:00,11.78,11.9,11.78,11.89,1018327.0,10.9807,11.0926,10.9807,11.0832,1018327.0
2019-02-04 14:00:00,11.88,11.95,11.88,11.95,1254971.0,11.0739,11.1392,11.0739,11.1392,1254971.0
2019-02-04 14:30:00,11.95,11.97,11.9,11.92,1158047.0,11.1392,11.1578,11.0926,11.1112,1158047.0
2019-02-04 15:00:00,11.92,11.96,11.9,11.91,1126438.0,11.1112,11.1485,11.0926,11.1019,1126438.0
2019-02-04 15:30:00,11.91,11.92,11.84,11.86,3516540.0,11.1019,11.1112,11.0366,11.0553,3516540.0
2019-02-05 09:30:00,11.9,12.01,11.82,11.83,1938144.0,11.0926,11.1951,11.018,11.0273,1938144.0
2019-02-05 10:00:00,11.83,11.87,11.77,11.83,1515682.0,11.0273,11.0646,10.9714,11.0273,1515682.0
2019-02-05 10:30:00,11.83,11.86,11.81,11.84,971145.0,11.0273,11.0553,11.0087,11.0366,971145.0
2019-02-05 11:00:00,11.85,11.86,11.79,11.8,1317953.0,11.046,11.0553,10.99,10.9993,1317953.0
2019-02-05 11:30:00,11.8,11.88,11.79,11.88,922029.0,10.9993,11.0739,10.99,11.0739,922029.0
2019-02-05 12:00:00,11.87,11.88,11.82,11.86,1084608.0,11.0646,11.0739,11.018,11.0553,1084608.0
2019-02-05 12:30:00,11.86,11.86,11.81,11.83,808984.0,11.0553,11.0553,11.0087,11.0273,808984.0
2019-02-05 13:00:00,11.83,11.88,11.8,11.86,648675.0,11.0273,11.0739,10.9993,11.0553,648675.0
2019-02-05 13:30:00,11.86,11.87,11.82,11.86,638340.0,11.0553,11.0646,11.018,11.0553,638340.0
2019-02-05 14:00:00,11.85,11.89,11.84,11.84,797926.0,11.046,11.0832,11.0366,11.0366,797926.0
2019-02-05 14:30:00,11.84,11.88,11.83,11.87,721749.0,11.0366,11.0739,11.0273,11.0646,721749.0
2019-02-05 15:00:00,11.87,11.87,11.81,11.84,887080.0,11.0646,11.0646,11.0087,11.0366,887080.0
2019-02-05 15:30:00,11.84,11.87,11.81,11.86,2771563.0,11.0366,11.0646,11.0087,11.0553,2771563.0
2019-02-06 09:30:00,11.86,12.03,11.82,12.01,1979622.0,11.0553,11.2137,11.018,11.1951,1979622.0
2019-02-06 10:00:00,12.0,12.05,11.89,11.92,2831910.0,11.1858,11.2324,11.0832,11.1112,2831910.0
2019-02-06 10:30:00,11.93,12.0,11.88,11.95,1213526.0,11.1205,11.1858,11.0739,11.1392,1213526.0
2019-02-06 11:00:00,11.96,11.99,11.89,11.92,1174893.0,11.1485,11.1765,11.0832,11.1112,1174893.0
2019-02-06 11:30:00,11.93,11.95,11.83,11.84,1358012.0,11.1205,11.1392,11.0273,11.0366,1358012.0
2019-02-06 12:00:00,11.84,11.91,11.84,11.91,544361.0,11.0366,11.1019,11.0366,11.1019,544361.0
2019-02-06 12:30:00,11.91,11.94,11.89,11.9,548026.0,11.1019,11.1298,11.0832,11.0926,548026.0
2019-02-06 13:00:00,11.9,11.91,11.85,11.86,667089.0,11.0926,11.1019,11.046,11.0553,667089.0
2019-02-06 13:30:00,11.86,11.87,11.81,11.82,468132.0,11.0553,11.0646,11.0087,11.018,468132.0
2019-02-06 14:00:00,11.82,11.85,11.8,11.82,572607.0,11.018,11.046,10.9993,11.018,572607.0
2019-02-06 14:30:00,11.82,11.87,11.77,11.87,807493.0,11.018,11.0646,10.9714,11.0646,807493.0
2019-02-06 15:00:00,11.87,11.9,11.85,11.88,930523.0,11.0646,11.0926,11.046,11.0739,930523.0
2019-02-06 15:30:00,11.88,11.91,11.85,11.91,2392863.0,11.0739,11.1019,11.046,11.1019,2392863.0
2019-02-07 09:30:00,11.85,11.91,11.8,11.88,1860467.0,11.046,11.1019,10.9993,11.0739,1860467.0
2019-02-07 10:00:00,11.88,12.03,11.84,12.03,2094169.0,11.0739,11.2137,11.0366,11.2137,2094169.0
2019-02-07 10:30:00,12.03,12.14,12.01,12.03,2614904.0,11.2137,11.3163,11.1951,11.2137,2614904.0
2019-02-07 11:00:00,12.02,12.11,11.97,12.02,3000255.0,11.2044,11.2883,11.1578,11.2044,3000255.0
2019-02-07 11:30:00,12.02,12.02,11.89,11.9,2915168.0,11.2044,11.2044,11.0832,11.0926,2915168.0
2019-02-07 12:00:00,11.9,11.96,11.86,11.93,1048207.0,11.0926,11.1485,11.0553,11.1205,1048207.0
2019-02-07 12:30:00,11.93,11.97,11.9,11.91,489242.0,11.1205,11.1578,11.0926,11.1019,489242.0
2019-02-07 13:00:00,11.92,11.96,11.84,11.93,1175917.0,11.1112,11.1485,11.0366,11.1205,1175917.0
2019-02-07 13:30:00,11.93,11.95,11.85,11.86,801548.0,11.1205,11.1392,11.046,11.0553,801548.0
2019-02-07 14:00:00,11.86,11.92,11.81,11.88,1698647.0,11.0553,11.1112,11.0087,11.0739,1698647.0
2019-02-07 14:30:00,11.88,11.91,11.83,11.85,798322.0,11.0739,11.1019,11.0273,11.046,798322.0
2019-02-07 15:00:00,11.84,11.91,11.83,11.85,740669.0,11.0366,11.1019,11.0273,11.046,740669.0
2019-02-07 15:30:00,11.85,11.89,11.8,11.87,3157400.0,11.046,11.0832,10.9993,11.0646,3157400.0
2019-02-08 09:30:00,11.85,11.95,11.66,11.79,2000023.0,11.046,11.1392,10.8688,10.99,2000023.0
2019-02-08 10:00:00,11.78,11.79,11.61,11.61,1697114.0,10.9807,10.99,10.8222,10.8222,1697114.0
2019-02-08 10:30:00,11.61,11.61,11.48,11.48,1606756.0,10.8222,10.8222,10.7011,10.7011,1606756.0
2019-02-08 11:00:00,11.48,11.49,11.4,11.46,1915131.0,10.7011,10.7104,10.6265,10.6824,1915131.0
2019-02-08 11:30:00,11.46,11.61,11.44,11.59,1233052.0,10.6824,10.8222,10.6638,10.8036,1233052.0
2019-02-08 12:00:00,11.59,11.74,11.58,11.69,1167600.0,10.8036,10.9434,10.7943,10.8968,1167600.0
2019-02-08 12:30:00,11.7,11.74,11.69,11.71,536410.0,10.9061,10.9434,10.8968,10.9155,536410.0
2019-02-08 13:00:00,11.71,11.71,11.58,11.59,2017049.0,10.9155,10.9155,10.7943,10.8036,2017049.0
2019-02-08 13:30:00,11.59,11.6,11.52,11.57,1408671.0,10.8036,10.8129,10.7383,10.785,1408671.0
2019-02-08 14:00:00,11.57,11.66,11.54,11.65,1265509.0,10.785,10.8688,10.757,10.8595,1265509.0
2019-02-08 14:30:00,11.64,11.66,11.6,11.61,850300.0,10.8502,10.8688,10.8129,10.8222,850300.0
2019-02-08 15:00:00,11.61,11.63,11.59,11.62,971122.0,10.8222,10.8409,10.8036,10.8316,971122.0
2019-02-08 15:30:00,11.61,11.62,11.56,11.61,3262222.0,10.8222,10.8316,10.7756,10.8222,3262222.0
2019-02-11 09:30:00,11.5,11.59,11.45,11.51,1418255.0,10.7197,10.8036,10.6731,10.729,1418255.0
2019-02-11 10:00:00,11.5,11.57,11.46,11.49,646682.0,10.7197,10.785,10.6824,10.7104,646682.0
2019-02-11 10:30:00,11.49,11.54,11.46,11.54,698455.0,10.7104,10.757,10.6824,10.757,698455.0
2019-02-11 11:00:00,11.54,11.58,11.52,11.55,510615.0,10.757,10.7943,10.7383,10.7663,510615.0
2019-02-11 11:30:00,11.55,11.57,11.49,11.53,456611.0,10.7663,10.785,10.7104,10.7477,456611.0
2019-02-11 12:00:00,11.53,11.62,11.52,11.6,690546.0,10.7477,10.8316,10.7383,10.8129,690546.0
2019-02-11 12:30:00,11.6,11.61,11.56,11.58,295189.0,10.8129,10.8222,10.7756,10.7943,295189.0
2019-02-11 13:00:00,11.57,11.6,11.54,11.54,633215.0,10.785,10.8129,10.757,10.757,633215.0
2019-02-11 13:30:00,11.54,11.55,11.5,11.51,549471.0,10.757,10.7663,10.7197,10.729,549471.0
2019-02-11 14:00:00,11.5,11.61,11.49,11.6,792395.0,10.7197,10.8222,10.7104,10.8129,792395.0
2019-02-11 14:30:00,11.6,11.61,11.55,11.55,920784.0,10.8129,10.8222,10.7663,10.7663,920784.0
2019-02-11 15:00:00,11.55,11.56,11.53,11.54,558630.0,10.7663,10.7756,10.7477,10.757,558630.0
2019-02-11 15:30:00,11.53,11.55,11.49,11.53,2640020.0,10.7477,10.7663,10.7104,10.7477,2640020.0
2019-02-12 09:30:00,11.55,11.7,11.54,11.59,1401171.0,10.7663,10.9061,10.757,10.8036,1401171.0
2019-02-12 10:00:00,11.6,11.61,11.48,11.51,1239515.0,10.8129,10.8222,10.7011,10.729,1239515.0
2019-02-12 10:30:00,11.52,11.55,11.47,11.53,1408198.0,10.7383,10.7663,10.6917,10.7477,1408198.0
2019-02-12 11:00:00,11.53,11.59,11.5,11.59,901141.0,10.7477,10.8036,10.7197,10.8036,901141.0
2019-02-12 11:30:00,11.59,11.6,11.54,11.54,675362.0,10.8036,10.8129,10.757,10.757,675362.0
2019-02-12 12:00:00,11.54,11.58,11.5,11.57,1029828.0,10.757,10.7943,10.7197,10.785,1029828.0
2019-02-12 12:30:00,11.57,11.66,11.56,11.64,1558783.0,10.785,10.8688,10.7756,10.8502,1558783.0
2019-02-12 13:00:00,11.65,11.65,11.55,11.55,655867.0,10.8595,10.8595,10.7663,10.7663,655867.0
2019-02-12 13:30:00,11.56,11.62,11.55,11.6,754475.0,10.7756,10.8316,10.7663,10.8129,754475.0
2019-02-12 14:00:00,11.6,11.6,11.52,11.55,845943.0,10.8129,10.8129,10.7383,10.7663,845943.0
2019-02-12 14:30:00,11.55,11.57,11.53,11.55,550777.0,10.7663,10.785,10.7477,10.7663,550777.0
2019-02-12 15:00:00,11.55,11.56,11.52,11.52,623834.0,10.7663,10.7756,10.7383,10.7383,623834.0
2019-02-12 15:30:00,11.53,11.53,11.48,11.49,1758647.0,10.7477,10.7477,10.7011,10.7104,1758647.0
2019-02-13 09:30:00,12.02,12.26,11.9,12.23,5509932.0,11.2044,11.4281,11.0926,11.4002,5509932.0
2019-02-13 10:00:00,12.24,12.36,12.15,12.25,4487590.0,11.4095,11.5213,11.3256,11.4188,4487590.0
2019-02-13 10:30:00,12.26,12.28,12.18,12.27,2985791.0,11.4281,11.4468,11.3536,11.4375,2985791.0
2019-02-13 11:00:00,12.27,12.3,12.04,12.05,3536422.0,11.4375,11.4654,11.2231,11.2324,3536422.0
2019-02-13 11:30:00,12.05,12.14,12.0,12.14,1641489.0,11.2324,11.3163,11.1858,11.3163,1641489.0
2019-02-13 12:00:00,12.13,12.18,12.13,12.14,944989.0,11.307,11.3536,11.307,11.3163,944989.0
2019-02-13 12:30:00,12.15,12.15,12.08,12.14,1303629.0,11.3256,11.3256,11.2603,11.3163,1303629.0
2019-02-13 13:00:00,12.13,12.24,12.1,12.21,2252878.0,11.307,11.4095,11.279,11.3815,2252878.0
2019-02-13 13:30:00,12.21,12.22,12.15,12.19,903534.0,11.3815,11.3908,11.3256,11.3629,903534.0
2019-02-13 14:00:00,12.2,12.22,12.13,12.15,1128833.0,11.3722,11.3908,11.307,11.3256,1128833.0
2019-02-13 14:30:00,12.15,12.24,12.15,12.24,1124151.0,11.3256,11.4095,11.3256,11.4095,1124151.0
2019-02-13 15:00:00,12.24,12.3,12.23,12.28,1596619.0,11.4095,11.4654,11.4002,11.4468,1596619.0
2019-02-13 15:30:00,12.28,12.32,12.28,12.29,5396550.0,11.4468,11.4841,11.4468,11.4561,5396550.0
2019-02-14 09:30:00,12.14,12.3,12.05,12.22,2103362.0,11.3163,11.4654,11.2324,11.3908,2103362.0
2019-02-14 10:00:00,12.22,12.22,12.11,12.16,1801209.0,11.3908,11.3908,11.2883,11.3349,1801209.0
2019-02-14 10:30:00,12.16,12.22,12.05,12.18,1730348.0,11.3349,11.3908,11.2324,11.3536,1730348.0
2019-02-14 11:00:00,12.18,12.23,12.11,12.2,941271.0,11.3536,11.4002,11.2883,11.3722,941271.0
2019-02-14 11:30:00,12.2,12.22,12.1,12.13,1109531.0,11.3722,11.3908,11.279,11.307,1109531.0
2019-02-14 12:00:00,12.13,12.18,12.11,12.17,706942.0,11.307,11.3536,11.2883,11.3442,706942.0
2019-02-14 12:30:00,12.16,12.18,12.12,12.18,633246.0,11.3349,11.3536,11.2976,11.3536,633246.0
2019-02-14 13:00:00,12.18,12.18,12.12,12.13,469951.0,11.3536,11.3536,11.2976,11.307,469951.0
2019-02-14 13:30:00,12.13,12.18,12.12,12.15,510085.0,11.307,11.3536,11.2976,11.3256,510085.0
2019-02-14 14:00:00,12.15,12.18,12.13,12.16,574967.0,11.3256,11.3536,11.307,11.3349,574967.0
2019-02-14 14:30:00,12.15,12.17,12.13,12.13,441799.0,11.3256,11.3442,11.307,11.307,441799.0
2019-02-14 15:00:00,12.13,12.19,12.12,12.16,547772.0,11.307,11.3629,11.2976,11.3349,547772.0
2019-02-14 15:30:00,12.15,12.18,12.15,12.15,1444018.0,11.3256,11.3536,11.3256,11.3256,1444018.0
2019-02-15 09:30:00,12.38,12.62,12.37,12.5,3127886.0,11.54,11.7637,11.5307,11.6518,3127886.0
2019-02-15 10:00:00,12.5,12.5,12.36,12.39,1563616.0,11.6518,11.6518,11.5213,11.5493,1563616.0
2019-02-15 10:30:00,12.38,12.46,12.33,12.34,1376529.0,11.54,11.6146,11.4934,11.5027,1376529.0
2019-02-15 11:00:00,12.35,12.4,12.3,12.33,1038940.0,11.512,11.5586,11.4654,11.4934,1038940.0
2019-02-15 11:30:00,12.33,12.33,12.27,12.3,649663.0,11.4934,11.4934,11.4375,11.4654,649663.0
2019-02-15 12:00:00,12.3,12.35,12.29,12.32,606762.0,11.4654,11.512,11.4561,11.4841,606762.0
2019-02-15 12:30:00,12.33,12.34,12.29,12.32,814743.0,11.4934,11.5027,11.4561,11.4841,814743.0
2019-02-15 13:00:00,12.31,12.32,12.24,12.25,546787.0,11.4747,11.4841,11.4095,11.4188,546787.0
2019-02-15 13:30:00,12.25,12.3,12.23,12.29,496669.0,11.4188,11.4654,11.4002,11.4561,496669.0
2019-02-15 14:00:00,12.29,12.3,12.24,12.24,659879.0,11.4561,11.4654,11.4095,11.4095,659879.0
2019-02-15 14:30:00,12.24,12.3,12.24,12.28,572311.0,11.4095,11.4654,11.4095,11.4468,572311.0
2019-02-15 15:00:00,12.28,12.28,12.24,12.24,544185.0,11.4468,11.4468,11.4095,11.4095,544185.0
2019-02-15 15:30:00,12.25,12.31,12.24,12.28,2154366.0,11.4188,11.4747,11.4095,11.4468,2154366.0
2019-02-19 09:30:00,12.63,12.94,12.53,12.93,4419867.0,11.773,12.062,11.6798,12.0527,4419867.0
2019-02-19 10:00:00,12.94,13.12,12.93,13.03,4401867.0,12.062,12.2298,12.0527,12.1459,4401867.0
2019-02-19 10:30:00,13.04,13.1,13.01,13.09,2256256.0,12.1552,12.2111,12.1272,12.2018,2256256.0
2019-02-19 11:00:00,13.09,13.22,13.07,13.1,2622756.0,12.2018,12.323,12.1832,12.2111,2622756.0
2019-02-19 11:30:00,13.1,13.16,13.04,13.14,1737181.0,12.2111,12.2671,12.1552,12.2484,1737181.0
2019-02-19 12:00:00,13.13,13.2,13.08,13.2,1750747.0,12.2391,12.3044,12.1925,12.3044,1750747.0
2019-02-19 12:30:00,13.2,13.26,13.1,13.17,2525198.0,12.3044,12.3603,12.2111,12.2764,2525198.0
2019-02-19 13:00:00,13.16,13.22,13.15,13.22,1826329.0,12.2671,12.323,12.2577,12.323,1826329.0
2019-02-19 13:30:00,13.21,13.25,13.16,13.18,1318303.0,12.3137,12.351,12.2671,12.2857,1318303.0
2019-02-19 14:00:00,13.17,13.23,13.12,13.17,1246516.0,12.2764,12.3323,12.2298,12.2764,1246516.0
2019-02-19 14:30:00,13.17,13.2,13.14,13.16,1257780.0,12.2764,12.3044,12.2484,12.2671,1257780.0
2019-02-19 15:00:00,13.16,13.19,13.08,13.12,1448817.0,12.2671,12.295,12.1925,12.2298,1448817.0
2019-02-19 15:30:00,13.12,13.16,13.07,13.08,3816746.0,12.2298,12.2671,12.1832,12.1925,3816746.0
2019-02-20 09:30:00,13.64,13.86,13.34,13.64,6775104.0,12.7145,12.9196,12.4349,12.7145,6775104.0
2019-02-20 10:00:00,13.63,13.68,13.52,13.52,2913820.0,12.7052,12.7518,12.6026,12.6026,2913820.0
2019-02-20 10:30:00,13.52,13.56,13.46,13.51,2143458.0,12.6026,12.6399,12.5467,12.5933,2143458.0
2019-02-20 11:00:00,13.51,13.54,13.46,13.48,2686343.0,12.5933,12.6213,12.5467,12.5654,2686343.0
2019-02-20 11:30:00,13.48,13.59,13.47,13.52,2523446.0,12.5654,12.6679,12.556,12.6026,2523446.0
2019-02-20 12:00:00,13.52,13.54,13.42,13.43,1350341.0,12.6026,12.6213,12.5094,12.5187,1350341.0
2019-02-20 12:30:00,13.43,13.47,13.37,13.44,1814542.0,12.5187,12.556,12.4628,12.5281,1814542.0
2019-02-20 13:00:00,13.43,13.54,13.39,13.51,1999833.0,12.5187,12.6213,12.4815,12.5933,1999833.0
2019-02-20 13:30:00,13.52,13.55,13.47,13.47,2287944.0,12.6026,12.6306,12.556,12.556,2287944.0
2019-02-20 14:00:00,13.47,13.51,13.28,13.34,2433146.0,12.556,12.5933,12.3789,12.4349,2433146.0
2019-02-20 14:30:00,13.33,13.46,13.33,13.42,1562540.0,12.4255,12.5467,12.4255,12.5094,1562540.0
2019-02-20 15:00:00,13.41,13.47,13.41,13.42,1061967.0,12.5001,12.556,12.5001,12.5094,1061967.0
2019-02-20 15:30:00,13.42,13.44,13.33,13.35,3769454.0,12.5094,12.5281,12.4255,12.4442,3769454.0
2019-02-21 09:30:00,13.19,13.27,13.01,13.04,3603556.0,12.295,12.3696,12.1272,12.1552,3603556.0
2019-02-21 10:00:00,13.04,13.06,12.93,12.95,2632167.0,12.1552,12.1739,12.0527,12.0713,2632167.0
2019-02-21 10:30:00,12.95,13.08,12.95,13.03,1562342.0,12.0713,12.1925,12.0713,12.1459,1562342.0
2019-02-21 11:00:00,13.02,13.04,12.99,13.0,1071200.0,12.1366,12.1552,12.1086,12.1179,1071200.0
2019-02-21 11:30:00,13.0,13.01,12.94,13.0,876808.0,12.1179,12.1272,12.062,12.1179,876808.0
2019-02-21 12:00:00,13.01,13.01,12.95,12.99,774865.0,12.1272,12.1272,12.0713,12.1086,774865.0
2019-02-21 12:30:00,12.99,13.02,12.97,13.01,551156.0,12.1086,12.1366,12.09,12.1272,551156.0
2019-02-21 13:00:00,13.01,13.02,12.97,12.97,645420.0,12.1272,12.1366,12.09,12.09,645420.0
2019-02-21 13:30:00,12.97,12.99,12.93,12.98,965448.0,12.09,12.1086,12.0527,12.0993,965448.0
2019-02-21 14:00:00,12.99,12.99,12.91,12.92,856954.0,12.1086,12.1086,12.034,12.0434,856954.0
2019-02-21 14:30:00,12.92,12.95,12.88,12.91,1013680.0,12.0434,12.0713,12.0061,12.034,1013680.0
2019-02-21 15:00:00,12.91,12.96,12.9,12.95,950121.0,12.034,12.0806,12.0247,12.0713,950121.0
2019-02-21 15:30:00,12.94,13.03,12.91,13.01,2795372.0,12.062,12.1459,12.034,12.1272,2795372.0
2019-02-22 09:30:00,13.4,13.4,13.25,13.31,2891454.0,12.4908,12.4908,12.351,12.4069,2891454.0
2019-02-22 10:00:00,13.32,13.34,13.19,13.21,1425716.0,12.4162,12.4349,12.295,12.3137,1425716.0
2019-02-22 10:30:00,13.21,13.21,13.08,13.19,1520288.0,12.3137,12.3137,12.1925,12.295,1520288.0
2019-02-22 11:00:00,13.19,13.25,13.16,13.2,990063.0,12.295,12.351,12.2671,12.3044,990063.0
2019-02-22 11:30:00,13.2,13.26,13.18,13.23,1022360.0,12.3044,12.3603,12.2857,12.3323,1022360.0
2019-02-22 12:00:00,13.23,13.31,13.22,13.31,1687397.0,12.3323,12.4069,12.323,12.4069,1687397.0
2019-02-22 12:30:00,13.3,13.32,13.25,13.3,1255294.0,12.3976,12.4162,12.351,12.3976,1255294.0
2019-02-22 13:00:00,13.29,13.32,13.23,13.27,1096453.0,12.3882,12.4162,12.3323,12.3696,1096453.0
2019-02-22 13:30:00,13.27,13.28,13.24,13.28,559923.0,12.3696,12.3789,12.3416,12.3789,559923.0
2019-02-22 14:00:00,13.28,13.29,13.23,13.24,928726.0,12.3789,12.3882,12.3323,12.3416,928726.0
2019-02-22 14:30:00,13.24,13.25,13.16,13.24,1073891.0,12.3416,12.351,12.2671,12.3416,1073891.0
2019-02-22 15:00:00,13.24,13.29,13.23,13.28,1327102.0,12.3416,12.3882,12.3323,12.3789,1327102.0
2019-02-22 15:30:00,13.28,13.3,13.22,13.22,3545001.0,12.3789,12.3976,12.323,12.323,3545001.0
2019-02-25 09:30:00,13.25,13.3,13.11,13.15,2620634.0,12.351,12.3976,12.2205,12.2577,2620634.0
2019-02-25 10:00:00,13.15,13.25,13.12,13.25,1568484.0,12.2577,12.351,12.2298,12.351,1568484.0
2019-02-25 10:30:00,13.25,13.27,13.18,13.2,1089587.0,12.351,12.3696,12.2857,12.3044,1089587.0
2019-02-25 11:00:00,13.21,13.22,13.17,13.18,917422.0,12.3137,12.323,12.2764,12.2857,917422.0
2019-02-25 11:30:00,13.18,13.25,13.15,13.25,886319.0,12.2857,12.351,12.2577,12.351,886319.0
2019-02-25 12:00:00,13.25,13.27,13.19,13.25,923489.0,12.351,12.3696,12.295,12.351,923489.0
2019-02-25 12:30:00,13.25,13.31,13.23,13.27,1547912.0,12.351,12.4069,12.3323,12.3696,1547912.0
2019-02-25 13:00:00,13.27,13.31,13.23,13.25,1087927.0,12.3696,12.4069,12.3323,12.351,1087927.0
2019-02-25 13:30:00,13.25,13.26,13.21,13.25,886074.0,12.351,12.3603,12.3137,12.351,886074.0
2019-02-25 14:00:00,13.25,13.31,13.24,13.24,1052272.0,12.351,12.4069,12.3416,12.3416,1052272.0
2019-02-25 14:30:00,13.25,13.29,13.2,13.21,970677.0,12.351,12.3882,12.3044,12.3137,970677.0
2019-02-25 15:00:00,13.21,13.22,13.18,13.21,884477.0,12.3137,12.323,12.2857,12.3137,884477.0
2019-02-25 15:30:00,13.21,13.27,13.2,13.25,3514766.0,12.3137,12.3696,12.3044,12.351,3514766.0
2019-02-26 09:30:00,13.18,13.29,13.13,13.15,1085092.0,12.2857,12.3882,12.2391,12.2577,1085092.0
2019-02-26 10:00:00,13.15,13.2,13.02,13.12,1501071.0,12.2577,12.3044,12.1366,12.2298,1501071.0
2019-02-26 10:30:00,13.11,13.18,13.09,13.14,850607.0,12.2205,12.2857,12.2018,12.2484,850607.0
2019-02-26 11:00:00,13.14,13.27,13.12,13.23,603472.0,12.2484,12.3696,12.2298,12.3323,603472.0
2019-02-26 11:30:00,13.23,13.28,13.2,13.24,684136.0,12.3323,12.3789,12.3044,12.3416,684136.0
2019-02-26 12:00:00,13.24,13.27,13.19,13.25,414688.0,12.3416,12.3696,12.295,12.351,414688.0
2019-02-26 12:30:00,13.25,13.26,13.17,13.19,560812.0,12.351,12.3603,12.2764,12.295,560812.0
2019-02-26 13:00:00,13.19,13.26,13.18,13.25,419838.0,12.295,12.3603,12.2857,12.351,419838.0
2019-02-26 13:30:00,13.25,13.25,13.2,13.23,545741.0,12.351,12.351,12.3044,12.3323,545741.0
2019-02-26 14:00:00,13.23,13.25,13.19,13.22,442036.0,12.3323,12.351,12.295,12.323,442036.0
2019-02-26 14:30:00,13.21,13.27,13.21,13.25,798840.0,12.3137,12.3696,12.3137,12.351,798840.0
2019-02-26 15:00:00,13.25,13.25,13.18,13.19,511314.0,12.351,12.351,12.2857,12.295,511314.0
2019-02-26 15:30:00,13.2,13.21,13.16,13.18,1595200.0,12.3044,12.3137,12.2671,12.2857,1595200.0
2019-02-27 09:30:00,13.25,13.28,13.19,13.23,1410123.0,12.351,12.3789,12.295,12.3323,1410123.0
2019-02-27 10:00:00,13.23,13.24,13.09,13.13,2171752.0,12.3323,12.3416,12.2018,12.2391,2171752.0
2019-02-27 10:30:00,13.13,13.25,13.1,13.19,1282506.0,12.2391,12.351,12.2111,12.295,1282506.0
2019-02-27 11:00:00,13.19,13.25,13.18,13.21,1218002.0,12.295,12.351,12.2857,12.3137,1218002.0
2019-02-27 11:30:00,13.21,13.23,13.18,13.21,592234.0,12.3137,12.3323,12.2857,12.3137,592234.0
2019-02-27 12:00:00,13.2,13.22,13.17,13.2,643570.0,12.3044,12.323,12.2764,12.3044,643570.0
2019-02-27 12:30:00,13.21,13.26,13.18,13.19,1025509.0,12.3137,12.3603,12.2857,12.295,1025509.0
2019-02-27 13:00:00,13.19,13.27,13.19,13.23,488309.0,12.295,12.3696,12.295,12.3323,488309.0
2019-02-27 13:30:00,13.23,13.25,13.18,13.19,927879.0,12.3323,12.351,12.2857,12.295,927879.0
2019-02-27 14:00:00,13.19,13.2,13.12,13.16,1123662.0,12.295,12.3044,12.2298,12.2671,1123662.0
2019-02-27 14:30:00,13.16,13.21,13.13,13.19,1246432.0,12.2671,12.3137,12.2391,12.295,1246432.0
2019-02-27 15:00:00,13.19,13.19,13.13,13.14,503704.0,12.295,12.295,12.2391,12.2484,503704.0
2019-02-27 15:30:00,13.14,13.17,13.1,13.16,2391017.0,12.2484,12.2764,12.2111,12.2671,2391017.0
2019-02-28 09:30:00,13.06,13.12,12.97,13.06,1395714.0,12.1739,12.2298,12.09,12.1739,1395714.0
2019-02-28 10:00:00,13.05,13.06,12.83,12.91,2276677.0,12.1645,12.1739,11.9595,12.034,2276677.0
2019-02-28 10:30:00,12.91,12.94,12.85,12.85,1221130.0,12.034,12.062,11.9781,11.9781,1221130.0
2019-02-28 11:00:00,12.85,12.97,12.82,12.95,972719.0,11.9781,12.09,11.9501,12.0713,972719.0
2019-02-28 11:30:00,12.95,12.98,12.86,12.88,683471.0,12.0713,12.0993,11.9874,12.0061,683471.0
2019-02-28 12:00:00,12.87,13.03,12.87,12.99,706033.0,11.9967,12.1459,11.9967,12.1086,706033.0
2019-02-28 12:30:00,12.99,13.04,12.94,13.03,600386.0,12.1086,12.1552,12.062,12.1459,600386.0
2019-02-28 13:00:00,13.03,13.03,12.95,13.02,389503.0,12.1459,12.1459,12.0713,12.1366,389503.0
2019-02-28 13:30:00,13.02,13.03,12.95,12.95,495575.0,12.1366,12.1459,12.0713,12.0713,495575.0
2019-02-28 14:00:00,12.96,12.98,12.92,12.95,660969.0,12.0806,12.0993,12.0434,12.0713,660969.0
2019-02-28 14:30:00,12.96,12.96,12.86,12.87,698338.0,12.0806,12.0806,11.9874,11.9967,698338.0
2019-02-28 15:00:00,12.87,12.92,12.84,12.92,1032759.0,11.9967,12.0434,11.9688,12.0434,1032759.0
2019-02-28 15:30:00,12.92,12.96,12.89,12.9,2853521.0,12.0434,12.0806,12.0154,12.0247,2853521.0
2019-03-01 09:30:00,12.98,13.15,12.95,13.11,1383434.0,12.0993,12.2577,12.0713,12.2205,1383434.0
2019-03-01 10:00:00,13.1,13.14,12.96,13.0,1409834.0,12.2111,12.2484,12.0806,12.1179,1409834.0
2019-03-01 10:30:00,13.0,13.02,12.95,12.98,1028817.0,12.1179,12.1366,12.0713,12.0993,1028817.0
2019-03-01 11:00:00,12.99,12.99,12.88,12.96,854256.0,12.1086,12.1086,12.0061,12.0806,854256.0
2019-03-01 11:30:00,12.97,12.98,12.86,12.9,778650.0,12.09,12.0993,11.9874,12.0247,778650.0
2019-03-01 12:00:00,12.9,12.93,12.85,12.93,675841.0,12.0247,12.0527,11.9781,12.0527,675841.0
2019-03-01 12:30:00,12.93,12.93,12.87,12.89,649622.0,12.0527,12.0527,11.9967,12.0154,649622.0
2019-03-01 13:00:00,12.9,12.92,12.84,12.84,488715.0,12.0247,12.0434,11.9688,11.9688,488715.0
2019-03-01 13:30:00,12.85,12.9,12.84,12.87,662417.0,11.9781,12.0247,11.9688,11.9967,662417.0
2019-03-01 14:00:00,12.88,12.93,12.87,12.92,779688.0,12.0061,12.0527,11.9967,12.0434,779688.0
2019-03-01 14:30:00,12.92,12.94,12.85,12.88,1018921.0,12.0434,12.062,11.9781,12.0061,1018921.0
2019-03-01 15:00:00,12.87,12.89,12.8,12.8,756259.0,11.9967,12.0154,11.9315,11.9315,756259.0
2019-03-01 15:30:00,12.81,12.87,12.79,12.86,3205605.0,11.9408,11.9967,11.9222,11.9874,3205605.0
2019-03-04 09:30:00,12.87,12.9,12.67,12.7,1798674.0,11.9967,12.0247,11.8103,11.8383,1798674.0
2019-03-04 10:00:00,12.7,12.83,12.65,12.81,1774037.0,11.8383,11.9595,11.7917,11.9408,1774037.0
2019-03-04 10:30:00,12.82,12.85,12.76,12.76,806224.0,11.9501,11.9781,11.8942,11.8942,806224.0
2019-03-04 11:00:00,12.76,12.79,12.69,12.72,1148257.0,11.8942,11.9222,11.829,11.8569,1148257.0
2019-03-04 11:30:00,12.72,12.75,12.58,12.59,1021221.0,11.8569,11.8849,11.7264,11.7357,1021221.0
2019-03-04 12:00:00,12.59,12.61,12.49,12.6,1491980.0,11.7357,11.7544,11.6425,11.7451,1491980.0
2019-03-04 12:30:00,12.6,12.62,12.52,12.56,1144384.0,11.7451,11.7637,11.6705,11.7078,1144384.0
2019-03-04 13:00:00,12.56,12.61,12.5,12.59,877133.0,11.7078,11.7544,11.6518,11.7357,877133.0
2019-03-04 13:30:00,12.6,12.67,12.54,12.66,895147.0,11.7451,11.8103,11.6891,11.801,895147.0
2019-03-04 14:00:00,12.65,12.7,12.6,12.67,703951.0,11.7917,11.8383,11.7451,11.8103,703951.0
2019-03-04 14:30:00,12.68,12.69,12.64,12.66,727298.0,11.8196,11.829,11.7823,11.801,727298.0
2019-03-04 15:00:00,12.67,12.72,12.64,12.71,822974.0,11.8103,11.8569,11.7823,11.8476,822974.0
2019-03-04 15:30:00,12.71,12.8,12.7,12.77,3321331.0,11.8476,11.9315,11.8383,11.9035,3321331.0
2019-03-05 09:30:00,12.87,12.9,12.59,12.65,2385532.0,11.9967,12.0247,11.7357,11.7917,2385532.0
2019-03-05 10:00:00,12.65,12.76,12.64,12.7,2108915.0,11.7917,11.8942,11.7823,11.8383,2108915.0
2019-03-05 10:30:00,12.7,12.76,12.69,12.75,1382213.0,11.8383,11.8942,11.829,11.8849,1382213.0
2019-03-05 11:00:00,12.75,12.84,12.74,12.79,896552.0,11.8849,11.9688,11.8756,11.9222,896552.0
2019-03-05 11:30:00,12.79,12.85,12.74,12.81,1142249.0,11.9222,11.9781,11.8756,11.9408,1142249.0
2019-03-05 12:00:00,12.81,12.84,12.79,12.79,497861.0,11.9408,11.9688,11.9222,11.9222,497861.0
2019-03-05 12:30:00,12.79,12.83,12.76,12.82,945622.0,11.9222,11.9595,11.8942,11.9501,945622.0
2019-03-05 13:00:00,12.83,12.85,12.78,12.79,695528.0,11.9595,11.9781,11.9129,11.9222,695528.0
2019-03-05 13:30:00,12.78,12.81,12.76,12.78,585439.0,11.9129,11.9408,11.8942,11.9129,585439.0
2019-03-05 14:00:00,12.78,12.83,12.77,12.8,527793.0,11.9129,11.9595,11.9035,11.9315,527793.0
2019-03-05 14:30:00,12.81,12.83,12.78,12.81,522277.0,11.9408,11.9595,11.9129,11.9408,522277.0
2019-03-05 15:00:00,12.81,12.83,12.79,12.83,653016.0,11.9408,11.9595,11.9222,11.9595,653016.0
2019-03-05 15:30:00,12.83,12.9,12.82,12.84,2607521.0,11.9595,12.0247,11.9501,11.9688,2607521.0
2019-03-06 09:30:00,12.88,12.91,12.73,12.76,1734790.0,12.0061,12.034,11.8662,11.8942,1734790.0
2019-03-06 10:00:00,12.75,12.84,12.69,12.73,1196493.0,11.8849,11.9688,11.829,11.8662,1196493.0
2019-03-06 10:30:00,12.73,12.78,12.67,12.78,840610.0,11.8662,11.9129,11.8103,11.9129,840610.0
2019-03-06 11:00:00,12.78,12.83,12.72,12.76,1167302.0,11.9129,11.9595,11.8569,11.8942,1167302.0
2019-03-06 11:30:00,12.76,12.8,12.68,12.72,317187.0,11.8942,11.9315,11.8196,11.8569,317187.0
2019-03-06 12:00:00,12.71,12.77,12.71,12.72,387833.0,11.8476,11.9035,11.8476,11.8569,387833.0
2019-03-06 12:30:00,12.72,12.73,12.65,12.66,843069.0,11.8569,11.8662,11.7917,11.801,843069.0
2019-03-06 13:00:00,12.66,12.67,12.56,12.56,722822.0,11.801,11.8103,11.7078,11.7078,722822.0
2019-03-06 13:30:00,12.57,12.59,12.55,12.55,716411.0,11.7171,11.7357,11.6985,11.6985,716411.0
2019-03-06 14:00:00,12.55,12.57,12.53,12.55,640067.0,11.6985,11.7171,11.6798,11.6985,640067.0
2019-03-06 14:30:00,12.55,12.56,12.51,12.52,748080.0,11.6985,11.7078,11.6612,11.6705,748080.0
2019-03-06 15:00:00,12.52,12.54,12.5,12.54,622717.0,11.6705,11.6891,11.6518,11.6891,622717.0
2019-03-06 15:30:00,12.54,12.57,12.52,12.54,2056991.0,11.6891,11.7171,11.6705,11.6891,2056991.0
2019-03-07 09:30:00,12.5,12.53,12.13,12.19,2196743.0,11.6518,11.6798,11.307,11.3629,2196743.0
2019-03-07 10:00:00,12.19,12.32,12.16,12.23,1029807.0,11.3629,11.4841,11.3349,11.4002,1029807.0
2019-03-07 10:30:00,12.22,12.31,12.21,12.27,882703.0,11.3908,11.4747,11.3815,11.4375,882703.0
2019-03-07 11:00:00,12.26,12.3,12.2,12.28,500677.0,11.4281,11.4654,11.3722,11.4468,500677.0
2019-03-07 11:30:00,12.29,12.4,12.28,12.35,911481.0,11.4561,11.5586,11.4468,11.512,911481.0
2019-03-07 12:00:00,12.34,12.41,12.33,12.4,350237.0,11.5027,11.568,11.4934,11.5586,350237.0
2019-03-07 12:30:00,12.4,12.45,12.38,12.44,446793.0,11.5586,11.6052,11.54,11.5959,446793.0
2019-03-07 13:00:00,12.43,12.45,12.4,12.44,338405.0,11.5866,11.6052,11.5586,11.5959,338405.0
2019-03-07 13:30:00,12.43,12.44,12.38,12.4,348015.0,11.5866,11.5959,11.54,11.5586,348015.0
2019-03-07 14:00:00,12.41,12.42,12.35,12.39,447971.0,11.568,11.5773,11.512,11.5493,447971.0
2019-03-07 14:30:00,12.4,12.41,12.3,12.32,1005480.0,11.5586,11.568,11.4654,11.4841,1005480.0
2019-03-07 15:00:00,12.32,12.34,12.28,12.3,890934.0,11.4841,11.5027,11.4468,11.4654,890934.0
2019-03-07 15:30:00,12.3,12.35,12.3,12.31,1604609.0,11.4654,11.512,11.4654,11.4747,1604609.0
2019-03-08 09:30:00,12.09,12.1,11.83,11.9,2697364.0,11.2697,11.279,11.0273,11.0926,2697364.0
2019-03-08 10:00:00,11.89,11.94,11.78,11.91,2061052.0,11.0832,11.1298,10.9807,11.1019,2061052.0
2019-03-08 10:30:00,11.91,12.07,11.9,11.99,1147184.0,11.1019,11.251,11.0926,11.1765,1147184.0
2019-03-08 11:00:00,11.99,12.1,11.92,12.08,773651.0,11.1765,11.279,11.1112,11.2603,773651.0
2019-03-08 11:30:00,12.08,12.09,12.0,12.01,682157.0,11.2603,11.2697,11.1858,11.1951,682157.0
2019-03-08 12:00:00,12.0,12.04,11.99,12.04,425709.0,11.1858,11.2231,11.1765,11.2231,425709.0
2019-03-08 12:30:00,12.04,12.04,11.94,11.96,613751.0,11.2231,11.2231,11.1298,11.1485,613751.0
2019-03-08 13:00:00,11.96,11.96,11.91,11.94,713736.0,11.1485,11.1485,11.1019,11.1298,713736.0
2019-03-08 13:30:00,11.93,11.99,11.92,11.96,407931.0,11.1205,11.1765,11.1112,11.1485,407931.0
2019-03-08 14:00:00,11.96,12.01,11.94,11.99,579709.0,11.1485,11.1951,11.1298,11.1765,579709.0
2019-03-08 14:30:00,12.0,12.1,11.99,12.07,803983.0,11.1858,11.279,11.1765,11.251,803983.0
2019-03-08 15:00:00,12.07,12.11,12.0,12.03,838562.0,11.251,11.2883,11.1858,11.2137,838562.0
2019-03-08 15:30:00,12.02,12.09,12.01,12.08,2288245.0,11.2044,11.2697,11.1951,11.2603,2288245.0
2019-03-11 09:30:00,12.13,12.27,12.12,12.16,890285.0,11.307,11.4375,11.2976,11.3349,890285.0
2019-03-11 10:00:00,12.16,12.22,12.13,12.13,787832.0,11.3349,11.3908,11.307,11.307,787832.0
2019-03-11 10:30:00,12.13,12.19,12.06,12.16,1062545.0,11.307,11.3629,11.2417,11.3349,1062545.0
2019-03-11 11:00:00,12.15,12.24,12.13,12.16,707357.0,11.3256,11.4095,11.307,11.3349,707357.0
2019-03-11 11:30:00,12.17,12.17,12.08,12.15,654597.0,11.3442,11.3442,11.2603,11.3256,654597.0
2019-03-11 12:00:00,12.14,12.17,12.1,12.15,619963.0,11.3163,11.3442,11.279,11.3256,619963.0
2019-03-11 12:30:00,12.15,12.19,12.14,12.17,553518.0,11.3256,11.3629,11.3163,11.3442,553518.0
2019-03-11 13:00:00,12.17,12.21,12.15,12.18,373185.0,11.3442,11.3815,11.3256,11.3536,373185.0
2019-03-11 13:30:00,12.17,12.22,12.16,12.21,506865.0,11.3442,11.3908,11.3349,11.3815,506865.0
2019-03-11 14:00:00,12.2,12.31,12.19,12.29,770351.0,11.3722,11.4747,11.3629,11.4561,770351.0
2019-03-11 14:30:00,12.3,12.3,12.23,12.28,768660.0,11.4654,11.4654,11.4002,11.4468,768660.0
2019-03-11 15:00:00,12.27,12.34,12.27,12.33,1046283.0,11.4375,11.5027,11.4375,11.4934,1046283.0
2019-03-11 15:30:00,12.32,12.37,12.3,12.36,2150272.0,11.4841,11.5307,11.4654,11.5213,2150272.0
2019-03-12 09:30:00,12.54,12.8,12.51,12.73,2137079.0,11.6891,11.9315,11.6612,11.8662,2137079.0
2019-03-12 10:00:00,12.72,12.79,12.65,12.79,771186.0,11.8569,11.9222,11.7917,11.9222,771186.0
2019-03-12 10:30:00,12.79,12.8,12.66,12.66,708953.0,11.9222,11.9315,11.801,11.801,708953.0
2019-03-12 11:00:00,12.66,12.66,12.57,12.6,746168.0,11.801,11.801,11.7171,11.7451,746168.0
2019-03-12 11:30:00,12.6,12.64,12.57,12.61,586771.0,11.7451,11.7823,11.7171,11.7544,586771.0
2019-03-12 12:00:00,12.61,12.62,12.51,12.52,661854.0,11.7544,11.7637,11.6612,11.6705,661854.0
2019-03-12 12:30:00,12.52,12.55,12.47,12.54,751848.0,11.6705,11.6985,11.6239,11.6891,751848.0
2019-03-12 13:00:00,12.55,12.6,12.54,12.57,434973.0,11.6985,11.7451,11.6891,11.7171,434973.0
2019-03-12 13:30:00,12.57,12.63,12.56,12.6,363923.0,11.7171,11.773,11.7078,11.7451,363923.0
2019-03-12 14:00:00,12.6,12.65,12.59,12.64,553754.0,11.7451,11.7917,11.7357,11.7823,553754.0
2019-03-12 14:30:00,12.65,12.69,12.64,12.66,845491.0,11.7917,11.829,11.7823,11.801,845491.0
2019-03-12 15:00:00,12.65,12.68,12.64,12.68,698797.0,11.7917,11.8196,11.7823,11.8196,698797.0
2019-03-12 15:30:00,12.68,12.72,12.63,12.66,2073883.0,11.8196,11.8569,11.773,11.801,2073883.0
2019-03-13 09:30:00,12.8,12.82,12.64,12.71,1429474.0,11.9315,11.9501,11.7823,11.8476,1429474.0
2019-03-13 10:00:00,12.72,12.74,12.65,12.67,1134114.0,11.8569,11.8756,11.7917,11.8103,1134114.0
2019-03-13 10:30:00,12.67,12.72,12.6,12.61,660277.0,11.8103,11.8569,11.7451,11.7544,660277.0
2019-03-13 11:00:00,12.61,12.65,12.6,12.63,591177.0,11.7544,11.7917,11.7451,11.773,591177.0
2019-03-13 11:30:00,12.63,12.65,12.58,12.61,406776.0,11.773,11.7917,11.7264,11.7544,406776.0
2019-03-13 12:00:00,12.61,12.62,12.56,12.6,482861.0,11.7544,11.7637,11.7078,11.7451,482861.0
2019-03-13 12:30:00,12.6,12.63,12.55,12.63,454394.0,11.7451,11.773,11.6985,11.773,454394.0
2019-03-13 13:00:00,12.63,12.7,12.61,12.7,720346.0,11.773,11.8383,11.7544,11.8383,720346.0
2019-03-13 13:30:00,12.69,12.77,12.68,12.74,913844.0,11.829,11.9035,11.8196,11.8756,913844.0
2019-03-13 14:00:00,12.74,12.83,12.71,12.79,949957.0,11.8756,11.9595,11.8476,11.9222,949957.0
2019-03-13 14:30:00,12.79,12.8,12.66,12.73,885802.0,11.9222,11.9315,11.801,11.8662,885802.0
2019-03-13 15:00:00,12.72,12.75,12.69,12.72,443261.0,11.8569,11.8849,11.829,11.8569,443261.0
2019-03-13 15:30:00,12.71,12.74,12.66,12.66,2163040.0,11.8476,11.8756,11.801,11.801,2163040.0
2019-03-14 09:30:00,12.5,12.67,12.37,12.6,2063631.0,11.6518,11.8103,11.5307,11.7451,2063631.0
2019-03-14 10:00:00,12.6,12.66,12.57,12.63,1334952.0,11.7451,11.801,11.7171,11.773,1334952.0
2019-03-14 10:30:00,12.63,12.65,12.51,12.52,874962.0,11.773,11.7917,11.6612,11.6705,874962.0
2019-03-14 11:00:00,12.52,12.54,12.43,12.43,713703.0,11.6705,11.6891,11.5866,11.5866,713703.0
2019-03-14 11:30:00,12.43,12.49,12.41,12.42,700460.0,11.5866,11.6425,11.568,11.5773,700460.0
2019-03-14 12:00:00,12.42,12.43,12.37,12.41,525165.0,11.5773,11.5866,11.5307,11.568,525165.0
2019-03-14 12:30:00,12.42,12.46,12.4,12.43,521400.0,11.5773,11.6146,11.5586,11.5866,521400.0
2019-03-14 13:00:00,12.42,12.46,12.42,12.43,292184.0,11.5773,11.6146,11.5773,11.5866,292184.0
2019-03-14 13:30:00,12.43,12.43,12.35,12.35,813418.0,11.5866,11.5866,11.512,11.512,813418.0
2019-03-14 14:00:00,12.35,12.41,12.33,12.38,597645.0,11.512,11.568,11.4934,11.54,597645.0
2019-03-14 14:30:00,12.38,12.4,12.35,12.37,610746.0,11.54,11.5586,11.512,11.5307,610746.0
2019-03-14 15:00:00,12.37,12.38,12.32,12.33,443955.0,11.5307,11.54,11.4841,11.4934,443955.0
2019-03-14 15:30:00,12.34,12.37,12.3,12.32,2342530.0,11.5027,11.5307,11.4654,11.4841,2342530.0
2019-03-15 09:30:00,12.32,12.54,12.29,12.47,2828474.0,11.4841,11.6891,11.4561,11.6239,2828474.0
2019-03-15 10:00:00,12.47,12.53,12.43,12.53,737614.0,11.6239,11.6798,11.5866,11.6798,737614.0
2019-03-15 10:30:00,12.53,12.54,12.41,12.43,740601.0,11.6798,11.6891,11.568,11.5866,740601.0
2019-03-15 11:00:00,12.42,12.46,12.38,12.42,669660.0,11.5773,11.6146,11.54,11.5773,669660.0
2019-03-15 11:30:00,12.43,12.48,12.39,12.44,476446.0,11.5866,11.6332,11.5493,11.5959,476446.0
2019-03-15 12:00:00,12.45,12.51,12.44,12.46,534678.0,11.6052,11.6612,11.5959,11.6146,534678.0
2019-03-15 12:30:00,12.45,12.48,12.43,12.45,387356.0,11.6052,11.6332,11.5866,11.6052,387356.0
2019-03-15 13:00:00,12.45,12.49,12.41,12.43,461227.0,11.6052,11.6425,11.568,11.5866,461227.0
2019-03-15 13:30:00,12.42,12.43,12.36,12.39,305535.0,11.5773,11.5866,11.5213,11.5493,305535.0
2019-03-15 14:00:00,12.39,12.39,12.33,12.35,386150.0,11.5493,11.5493,11.4934,11.512,386150.0
2019-03-15 14:30:00,12.35,12.36,12.32,12.36,442415.0,11.512,11.5213,11.4841,11.5213,442415.0
2019-03-15 15:00:00,12.36,12.39,12.34,12.37,418246.0,11.5213,11.5493,11.5027,11.5307,418246.0
2019-03-15 15:30:00,12.36,12.38,12.33,12.35,2032082.0,11.5213,11.54,11.4934,11.512,2032082.0
2019-03-18 09:30:00,12.53,12.6,12.43,12.49,865266.0,11.6798,11.7451,11.5866,11.6425,865266.0
2019-03-18 10:00:00,12.49,12.6,12.48,12.52,937432.0,11.6425,11.7451,11.6332,11.6705,937432.0
2019-03-18 10:30:00,12.52,12.59,12.49,12.57,606831.0,11.6705,11.7357,11.6425,11.7171,606831.0
2019-03-18 11:00:00,12.57,12.59,12.49,12.51,521867.0,11.7171,11.7357,11.6425,11.6612,521867.0
2019-03-18 11:30:00,12.51,12.54,12.45,12.49,644368.0,11.6612,11.6891,11.6052,11.6425,644368.0
2019-03-18 12:00:00,12.49,12.58,12.47,12.58,744742.0,11.6425,11.7264,11.6239,11.7264,744742.0
2019-03-18 12:30:00,12.58,12.6,12.55,12.56,673546.0,11.7264,11.7451,11.6985,11.7078,673546.0
2019-03-18 13:00:00,12.56,12.58,12.52,12.56,405562.0,11.7078,11.7264,11.6705,11.7078,405562.0
2019-03-18 13:30:00,12.56,12.59,12.54,12.58,328516.0,11.7078,11.7357,11.6891,11.7264,328516.0
2019-03-18 14:00:00,12.59,12.59,12.55,12.58,290792.0,11.7357,11.7357,11.6985,11.7264,290792.0
2019-03-18 14:30:00,12.58,12.6,12.57,12.58,600494.0,11.7264,11.7451,11.7171,11.7264,600494.0
2019-03-18 15:00:00,12.58,12.6,12.55,12.58,633249.0,11.7264,11.7451,11.6985,11.7264,633249.0
2019-03-18 15:30:00,12.59,12.63,12.58,12.63,2191669.0,11.7357,11.773,11.7264,11.773,2191669.0
2019-03-19 09:30:00,12.8,13.04,12.8,12.83,1904992.0,11.9315,12.1552,11.9315,11.9595,1904992.0
2019-03-19 10:00:00,12.83,12.95,12.82,12.86,1288569.0,11.9595,12.0713,11.9501,11.9874,1288569.0
2019-03-19 10:30:00,12.86,12.86,12.77,12.78,877962.0,11.9874,11.9874,11.9035,11.9129,877962.0
2019-03-19 11:00:00,12.78,12.82,12.77,12.78,611841.0,11.9129,11.9501,11.9035,11.9129,611841.0
2019-03-19 11:30:00,12.78,12.85,12.77,12.83,447156.0,11.9129,11.9781,11.9035,11.9595,447156.0
2019-03-19 12:00:00,12.83,12.91,12.82,12.87,695453.0,11.9595,12.034,11.9501,11.9967,695453.0
2019-03-19 12:30:00,12.87,12.88,12.71,12.83,1060742.0,11.9967,12.0061,11.8476,11.9595,1060742.0
2019-03-19 13:00:00,12.84,12.85,12.8,12.81,569622.0,11.9688,11.9781,11.9315,11.9408,569622.0
2019-03-19 13:30:00,12.81,12.89,12.8,12.84,674408.0,11.9408,12.0154,11.9315,11.9688,674408.0
2019-03-19 14:00:00,12.84,12.86,12.77,12.82,768715.0,11.9688,11.9874,11.9035,11.9501,768715.0
2019-03-19 14:30:00,12.82,12.87,12.78,12.79,717957.0,11.9501,11.9967,11.9129,11.9222,717957.0
2019-03-19 15:00:00,12.79,12.81,12.69,12.73,1022586.0,11.9222,11.9408,11.829,11.8662,1022586.0
2019-03-19 15:30:00,12.73,12.73,12.63,12.68,2244504.0,11.8662,11.8662,11.773,11.8196,2244504.0
2019-03-20 09:30:00,12.63,12.63,12.36,12.38,1265226.0,11.773,11.773,11.5213,11.54,1265226.0
2019-03-20 10:00:00,12.38,12.45,12.34,12.45,1422085.0,11.54,11.6052,11.5027,11.6052,1422085.0
2019-03-20 10:30:00,12.45,12.52,12.41,12.5,1099848.0,11.6052,11.6705,11.568,11.6518,1099848.0
2019-03-20 11:00:00,12.5,12.52,12.42,12.43,528829.0,11.6518,11.6705,11.5773,11.5866,528829.0
2019-03-20 11:30:00,12.42,12.45,12.32,12.34,738106.0,11.5773,11.6052,11.4841,11.5027,738106.0
2019-03-20 12:00:00,12.34,12.4,12.34,12.39,877787.0,11.5027,11.5586,11.5027,11.5493,877787.0
2019-03-20 12:30:00,12.39,12.46,12.34,12.41,1435460.0,11.5493,11.6146,11.5027,11.568,1435460.0
2019-03-20 13:00:00,12.41,12.5,12.4,12.46,754321.0,11.568,11.6518,11.5586,11.6146,754321.0
2019-03-20 13:30:00,12.46,12.58,12.46,12.51,846977.0,11.6146,11.7264,11.6146,11.6612,846977.0
2019-03-20 14:00:00,12.51,12.91,12.51,12.89,3934693.0,11.6612,12.034,11.6612,12.0154,3934693.0
2019-03-20 14:30:00,12.89,12.92,12.83,12.91,1444416.0,12.0154,12.0434,11.9595,12.034,1444416.0
2019-03-20 15:00:00,12.91,12.97,12.81,12.83,1955775.0,12.034,12.09,11.9408,11.9595,1955775.0
2019-03-20 15:30:00,12.83,12.86,12.77,12.83,3610319.0,11.9595,11.9874,11.9035,11.9595,3610319.0
2019-03-21 09:30:00,12.71,12.84,12.65,12.67,2141110.0,11.8476,11.9688,11.7917,11.8103,2141110.0
2019-03-21 10:00:00,12.67,12.74,12.62,12.71,1582525.0,11.8103,11.8756,11.7637,11.8476,1582525.0
2019-03-21 10:30:00,12.71,12.79,12.7,12.78,1189532.0,11.8476,11.9222,11.8383,11.9129,1189532.0
2019-03-21 11:00:00,12.78,12.8,12.72,12.75,1022450.0,11.9129,11.9315,11.8569,11.8849,1022450.0
2019-03-21 11:30:00,12.75,12.84,12.74,12.84,1054037.0,11.8849,11.9688,11.8756,11.9688,1054037.0
2019-03-21 12:00:00,12.84,12.84,12.71,12.73,886993.0,11.9688,11.9688,11.8476,11.8662,886993.0
2019-03-21 12:30:00,12.73,12.74,12.62,12.7,1326929.0,11.8662,11.8756,11.7637,11.8383,1326929.0
2019-03-21 13:00:00,12.7,12.78,12.69,12.77,630035.0,11.8383,11.9129,11.829,11.9035,630035.0
2019-03-21 13:30:00,12.77,12.81,12.75,12.79,626366.0,11.9035,11.9408,11.8849,11.9222,626366.0
2019-03-21 14:00:00,12.78,12.89,12.78,12.88,1009497.0,11.9129,12.0154,11.9129,12.0061,1009497.0
2019-03-21 14:30:00,12.88,12.97,12.88,12.93,1120367.0,12.0061,12.09,12.0061,12.0527,1120367.0
2019-03-21 15:00:00,12.94,13.0,12.92,12.95,927373.0,12.062,12.1179,12.0434,12.0713,927373.0
2019-03-21 15:30:00,12.95,12.99,12.91,12.92,2920556.0,12.0713,12.1086,12.034,12.0434,2920556.0
2019-03-22 09:30:00,12.73,12.76,12.45,12.5,2333914.0,11.8662,11.8942,11.6052,11.6518,2333914.0
2019-03-22 10:00:00,12.5,12.54,12.38,12.42,1573056.0,11.6518,11.6891,11.54,11.5773,1573056.0
2019-03-22 10:30:00,12.43,12.46,12.28,12.29,1520466.0,11.5866,11.6146,11.4468,11.4561,1520466.0
2019-03-22 11:00:00,12.29,12.33,12.22,12.28,1510228.0,11.4561,11.4934,11.3908,11.4468,1510228.0
2019-03-22 11:30:00,12.28,12.3,12.11,12.11,984105.0,11.4468,11.4654,11.2883,11.2883,984105.0
2019-03-22 12:00:00,12.11,12.24,12.11,12.24,1267960.0,11.2883,11.4095,11.2883,11.4095,1267960.0
2019-03-22 12:30:00,12.24,12.36,12.23,12.35,1999732.0,11.4095,11.5213,11.4002,11.512,1999732.0
2019-03-22 13:00:00,12.35,12.42,12.3,12.31,1204809.0,11.512,11.5773,11.4654,11.4747,1204809.0
2019-03-22 13:30:00,12.32,12.41,12.26,12.29,760483.0,11.4841,11.568,11.4281,11.4561,760483.0
2019-03-22 14:00:00,12.29,12.32,12.25,12.29,784338.0,11.4561,11.4841,11.4188,11.4561,784338.0
2019-03-22 14:30:00,12.29,12.3,12.25,12.28,552871.0,11.4561,11.4654,11.4188,11.4468,552871.0
2019-03-22 15:00:00,12.28,12.3,12.23,12.25,891600.0,11.4468,11.4654,11.4002,11.4188,891600.0
2019-03-22 15:30:00,12.25,12.25,12.15,12.18,2834494.0,11.4188,11.4188,11.3256,11.3536,2834494.0
2019-03-25 09:30:00,12.21,12.37,12.15,12.21,1505854.0,11.3815,11.5307,11.3256,11.3815,1505854.0
2019-03-25 10:00:00,12.22,12.35,12.19,12.32,772149.0,11.3908,11.512,11.3629,11.4841,772149.0
2019-03-25 10:30:00,12.32,12.5,12.32,12.47,1249558.0,11.4841,11.6518,11.4841,11.6239,1249558.0
2019-03-25 11:00:00,12.48,12.58,12.43,12.57,902425.0,11.6332,11.7264,11.5866,11.7171,902425.0
2019-03-25 11:30:00,12.56,12.6,12.39,12.43,931117.0,11.7078,11.7451,11.5493,11.5866,931117.0
2019-03-25 12:00:00,12.42,12.5,12.41,12.48,543658.0,11.5773,11.6518,11.568,11.6332,543658.0
2019-03-25 12:30:00,12.47,12.47,12.36,12.44,688010.0,11.6239,11.6239,11.5213,11.5959,688010.0
2019-03-25 13:00:00,12.45,12.46,12.38,12.4,731050.0,11.6052,11.6146,11.54,11.5586,731050.0
2019-03-25 13:30:00,12.4,12.45,12.37,12.4,588343.0,11.5586,11.6052,11.5307,11.5586,588343.0
2019-03-25 14:00:00,12.4,12.43,12.31,12.35,751885.0,11.5586,11.5866,11.4747,11.512,751885.0
2019-03-25 14:30:00,12.36,12.43,12.35,12.39,676607.0,11.5213,11.5866,11.512,11.5493,676607.0
2019-03-25 15:00:00,12.39,12.43,12.35,12.36,718430.0,11.5493,11.5866,11.512,11.5213,718430.0
2019-03-25 15:30:00,12.36,12.38,12.3,12.38,2243755.0,11.5213,11.54,11.4654,11.54,2243755.0
2019-03-26 09:30:00,12.49,12.64,12.46,12.63,1579444.0,11.6425,11.7823,11.6146,11.773,1579444.0
2019-03-26 10:00:00,12.64,12.69,12.52,12.57,1614302.0,11.7823,11.829,11.6705,11.7171,1614302.0
2019-03-26 10:30:00,12.56,12.71,12.53,12.67,775213.0,11.7078,11.8476,11.6798,11.8103,775213.0
2019-03-26 11:00:00,12.67,12.72,12.6,12.62,1066424.0,11.8103,11.8569,11.7451,11.7637,1066424.0
2019-03-26 11:30:00,12.61,12.68,12.58,12.64,870070.0,11.7544,11.8196,11.7264,11.7823,870070.0
2019-03-26 12:00:00,12.65,12.68,12.6,12.62,780698.0,11.7917,11.8196,11.7451,11.7637,780698.0
2019-03-26 12:30:00,12.62,12.67,12.57,12.64,700643.0,11.7637,11.8103,11.7171,11.7823,700643.0
2019-03-26 13:00:00,12.65,12.68,12.63,12.65,392726.0,11.7917,11.8196,11.773,11.7917,392726.0
2019-03-26 13:30:00,12.65,12.66,12.59,12.61,716772.0,11.7917,11.801,11.7357,11.7544,716772.0
2019-03-26 14:00:00,12.61,12.64,12.57,12.57,705119.0,11.7544,11.7823,11.7171,11.7171,705119.0
2019-03-26 14:30:00,12.57,12.68,12.56,12.67,552479.0,11.7171,11.8196,11.7078,11.8103,552479.0
2019-03-26 15:00:00,12.68,12.7,12.64,12.65,997590.0,11.8196,11.8383,11.7823,11.7917,997590.0
2019-03-26 15:30:00,12.65,12.72,12.64,12.7,2630438.0,11.7917,11.8569,11.7823,11.8383,2630438.0
2019-03-27 09:30:00,12.74,12.93,12.67,12.7,1433161.0,11.8756,12.0527,11.8103,11.8383,1433161.0
2019-03-27 10:00:00,12.7,12.75,12.67,12.72,840339.0,11.8383,11.8849,11.8103,11.8569,840339.0
2019-03-27 10:30:00,12.71,12.72,12.61,12.7,708448.0,11.8476,11.8569,11.7544,11.8383,708448.0
2019-03-27 11:00:00,12.7,12.72,12.61,12.61,651947.0,11.8383,11.8569,11.7544,11.7544,651947.0
2019-03-27 11:30:00,12.61,12.64,12.53,12.61,692813.0,11.7544,11.7823,11.6798,11.7544,692813.0
2019-03-27 12:00:00,12.6,12.7,12.56,12.69,817321.0,11.7451,11.8383,11.7078,11.829,817321.0
2019-03-27 12:30:00,12.68,12.74,12.66,12.73,856665.0,11.8196,11.8756,11.801,11.8662,856665.0
2019-03-27 13:00:00,12.74,12.8,12.71,12.8,643868.0,11.8756,11.9315,11.8476,11.9315,643868.0
2019-03-27 13:30:00,12.79,12.83,12.77,12.77,623023.0,11.9222,11.9595,11.9035,11.9035,623023.0
2019-03-27 14:00:00,12.77,12.8,12.72,12.74,544273.0,11.9035,11.9315,11.8569,11.8756,544273.0
2019-03-27 14:30:00,12.73,12.76,12.68,12.69,749563.0,11.8662,11.8942,11.8196,11.829,749563.0
2019-03-27 15:00:00,12.7,12.74,12.68,12.73,839405.0,11.8383,11.8756,11.8196,11.8662,839405.0
2019-03-27 15:30:00,12.73,12.74,12.68,12.72,2072065.0,11.8662,11.8756,11.8196,11.8569,2072065.0
2019-03-28 09:30:00,12.66,12.87,12.66,12.76,843178.0,11.801,11.9967,11.801,11.8942,843178.0
2019-03-28 10:00:00,12.76,12.86,12.74,12.8,589332.0,11.8942,11.9874,11.8756,11.9315,589332.0
2019-03-28 10:30:00,12.8,12.85,12.77,12.77,616280.0,11.9315,11.9781,11.9035,11.9035,616280.0
2019-03-28 11:00:00,12.78,12.78,12.66,12.66,555665.0,11.9129,11.9129,11.801,11.801,555665.0
2019-03-28 11:30:00,12.67,12.7,12.62,12.66,568908.0,11.8103,11.8383,11.7637,11.801,568908.0
2019-03-28 12:00:00,12.66,12.66,12.59,12.63,546171.0,11.801,11.801,11.7357,11.773,546171.0
2019-03-28 12:30:00,12.63,12.64,12.58,12.63,481867.0,11.773,11.7823,11.7264,11.773,481867.0
2019-03-28 13:00:00,12.63,12.67,12.63,12.65,370099.0,11.773,11.8103,11.773,11.7917,370099.0
2019-03-28 13:30:00,12.66,12.71,12.62,12.71,537996.0,11.801,11.8476,11.7637,11.8476,537996.0
2019-03-28 14:00:00,12.71,12.72,12.66,12.7,407097.0,11.8476,11.8569,11.801,11.8383,407097.0
2019-03-28 14:30:00,12.69,12.7,12.66,12.7,325672.0,11.829,11.8383,11.801,11.8383,325672.0
2019-03-28 15:00:00,12.7,12.75,12.68,12.73,604015.0,11.8383,11.8849,11.8196,11.8662,604015.0
2019-03-28 15:30:00,12.74,12.74,12.69,12.73,1742687.0,11.8756,11.8756,11.829,11.8662,1742687.0
2019-03-29 09:30:00,13.05,13.2,12.99,13.02,2941346.0,12.1645,12.3044,12.1086,12.1366,2941346.0
2019-03-29 10:00:00,13.02,13.05,12.96,12.99,1413804.0,12.1366,12.1645,12.0806,12.1086,1413804.0
2019-03-29 10:30:00,12.98,12.99,12.81,12.83,800305.0,12.0993,12.1086,11.9408,11.9595,800305.0
2019-03-29 11:00:00,12.83,12.9,12.82,12.9,890432.0,11.9595,12.0247,11.9501,12.0247,890432.0
2019-03-29 11:30:00,12.9,12.93,12.86,12.87,546206.0,12.0247,12.0527,11.9874,11.9967,546206.0
2019-03-29 12:00:00,12.88,12.88,12.81,12.82,648746.0,12.0061,12.0061,11.9408,11.9501,648746.0
2019-03-29 12:30:00,12.81,12.85,12.76,12.81,643686.0,11.9408,11.9781,11.8942,11.9408,643686.0
2019-03-29 13:00:00,12.82,12.83,12.77,12.81,423500.0,11.9501,11.9595,11.9035,11.9408,423500.0
2019-03-29 13:30:00,12.81,12.82,12.75,12.79,589611.0,11.9408,11.9501,11.8849,11.9222,589611.0
2019-03-29 14:00:00,12.79,12.88,12.79,12.87,574075.0,11.9222,12.0061,11.9222,11.9967,574075.0
2019-03-29 14:30:00,12.87,12.95,12.86,12.93,753972.0,11.9967,12.0713,11.9874,12.0527,753972.0
2019-03-29 15:00:00,12.93,12.95,12.89,12.91,924751.0,12.0527,12.0713,12.0154,12.034,924751.0
2019-03-29 15:30:00,12.91,12.95,12.87,12.89,3174238.0,12.034,12.0713,11.9967,12.0154,3174238.0
2019-04-01 09:30:00,13.16,13.3,13.09,13.19,2895537.0,12.2671,12.3976,12.2018,12.295,2895537.0
2019-04-01 10:00:00,13.2,13.28,13.18,13.23,1028876.0,12.3044,12.3789,12.2857,12.3323,1028876.0
2019-04-01 10:30:00,13.24,13.37,13.23,13.3,1803223.0,12.3416,12.4628,12.3323,12.3976,1803223.0
2019-04-01 11:00:00,13.31,13.34,13.26,13.33,1247765.0,12.4069,12.4349,12.3603,12.4255,1247765.0
2019-04-01 11:30:00,13.33,13.33,13.2,13.24,1052527.0,12.4255,12.4255,12.3044,12.3416,1052527.0
2019-04-01 12:00:00,13.24,13.27,13.18,13.26,899187.0,12.3416,12.3696,12.2857,12.3603,899187.0
2019-04-01 12:30:00,13.26,13.26,13.18,13.23,1011208.0,12.3603,12.3603,12.2857,12.3323,1011208.0
2019-04-01 13:00:00,13.23,13.26,13.15,13.17,662935.0,12.3323,12.3603,12.2577,12.2764,662935.0
2019-04-01 13:30:00,13.17,13.17,13.06,13.13,1232307.0,12.2764,12.2764,12.1739,12.2391,1232307.0
2019-04-01 14:00:00,13.13,13.18,13.11,13.13,772441.0,12.2391,12.2857,12.2205,12.2391,772441.0
2019-04-01 14:30:00,13.13,13.13,13.04,13.08,774732.0,12.2391,12.2391,12.1552,12.1925,774732.0
2019-04-01 15:00:00,13.08,13.1,13.03,13.09,894766.0,12.1925,12.2111,12.1459,12.2018,894766.0
2019-04-01 15:30:00,13.09,13.13,13.05,13.1,2610144.0,12.2018,12.2391,12.1645,12.2111,2610144.0
2019-04-02 09:30:00,13.15,13.15,12.86,12.99,2492399.0,12.2577,12.2577,11.9874,12.1086,2492399.0
2019-04-02 10:00:00,12.99,13.01,12.89,13.01,1115321.0,12.1086,12.1272,12.0154,12.1272,1115321.0
2019-04-02 10:30:00,13.0,13.06,12.96,12.96,783109.0,12.1179,12.1739,12.0806,12.0806,783109.0
2019-04-02 11:00:00,12.96,13.01,12.9,12.99,1095719.0,12.0806,12.1272,12.0247,12.1086,1095719.0
2019-04-02 11:30:00,12.99,13.04,12.95,13.0,790270.0,12.1086,12.1552,12.0713,12.1179,790270.0
2019-04-02 12:00:00,13.01,13.06,12.99,13.06,873653.0,12.1272,12.1739,12.1086,12.1739,873653.0
2019-04-02 12:30:00,13.06,13.12,13.04,13.11,1146354.0,12.1739,12.2298,12.1552,12.2205,1146354.0
2019-04-02 13:00:00,13.1,13.28,13.08,13.21,1540076.0,12.2111,12.3789,12.1925,12.3137,1540076.0
2019-04-02 13:30:00,13.21,13.23,13.13,13.13,836321.0,12.3137,12.3323,12.2391,12.2391,836321.0
2019-04-02 14:00:00,13.13,13.15,13.1,13.1,1219484.0,12.2391,12.2577,12.2111,12.2111,1219484.0
2019-04-02 14:30:00,13.09,13.13,13.08,13.13,1011957.0,12.2018,12.2391,12.1925,12.2391,1011957.0
2019-04-02 15:00:00,13.13,13.16,13.12,13.13,624393.0,12.2391,12.2671,12.2298,12.2391,624393.0
2019-04-02 15:30:00,13.13,13.16,13.11,13.13,2420622.0,12.2391,12.2671,12.2205,12.2391,2420622.0
2019-04-03 09:30:00,13.3,13.48,13.27,13.28,3038905.0,12.3976,12.5654,12.3696,12.3789,3038905.0
2019-04-03 10:00:00,13.27,13.39,13.25,13.31,1678141.0,12.3696,12.4815,12.351,12.4069,1678141.0
2019-04-03 10:30:00,13.3,13.41,13.28,13.38,921891.0,12.3976,12.5001,12.3789,12.4721,921891.0
2019-04-03 11:00:00,13.39,13.46,13.3,13.3,2548762.0,12.4815,12.5467,12.3976,12.3976,2548762.0
2019-04-03 11:30:00,13.3,13.35,13.29,13.31,1104291.0,12.3976,12.4442,12.3882,12.4069,1104291.0
2019-04-03 12:00:00,13.3,13.38,13.29,13.33,1752820.0,12.3976,12.4721,12.3882,12.4255,1752820.0
2019-04-03 12:30:00,13.33,13.34,13.27,13.29,797881.0,12.4255,12.4349,12.3696,12.3882,797881.0
2019-04-03 13:00:00,13.29,13.33,13.27,13.29,595496.0,12.3882,12.4255,12.3696,12.3882,595496.0
2019-04-03 13:30:00,13.3,13.32,13.25,13.26,1028689.0,12.3976,12.4162,12.351,12.3603,1028689.0
2019-04-03 14:00:00,13.26,13.27,13.23,13.26,782906.0,12.3603,12.3696,12.3323,12.3603,782906.0
2019-04-03 14:30:00,13.26,13.27,13.21,13.24,415914.0,12.3603,12.3696,12.3137,12.3416,415914.0
2019-04-03 15:00:00,13.23,13.24,13.09,13.18,1549353.0,12.3323,12.3416,12.2018,12.2857,1549353.0
2019-04-03 15:30:00,13.18,13.19,13.11,13.16,2380350.0,12.2857,12.295,12.2205,12.2671,2380350.0
2019-04-04 09:30:00,13.07,13.18,13.02,13.12,1294701.0,12.1832,12.2857,12.1366,12.2298,1294701.0
2019-04-04 10:00:00,13.13,13.13,13.03,13.03,846581.0,12.2391,12.2391,12.1459,12.1459,846581.0
2019-04-04 10:30:00,13.03,13.11,12.99,13.09,1091675.0,12.1459,12.2205,12.1086,12.2018,1091675.0
2019-04-04 11:00:00,13.09,13.17,13.05,13.12,1010261.0,12.2018,12.2764,12.1645,12.2298,1010261.0
2019-04-04 11:30:00,13.12,13.16,13.1,13.13,767495.0,12.2298,12.2671,12.2111,12.2391,767495.0
2019-04-04 12:00:00,13.13,13.16,13.08,13.13,592429.0,12.2391,12.2671,12.1925,12.2391,592429.0
2019-04-04 12:30:00,13.13,13.16,13.11,13.15,687396.0,12.2391,12.2671,12.2205,12.2577,687396.0
2019-04-04 13:00:00,13.15,13.22,13.14,13.21,598658.0,12.2577,12.323,12.2484,12.3137,598658.0
2019-04-04 13:30:00,13.21,13.27,13.19,13.27,655547.0,12.3137,12.3696,12.295,12.3696,655547.0
2019-04-04 14:00:00,13.27,13.33,13.25,13.31,558153.0,12.3696,12.4255,12.351,12.4069,558153.0
2019-04-04 14:30:00,13.3,13.37,13.29,13.35,992586.0,12.3976,12.4628,12.3882,12.4442,992586.0
2019-04-04 15:00:00,13.36,13.47,13.33,13.43,2498615.0,12.4535,12.556,12.4255,12.5187,2498615.0
2019-04-04 15:30:00,13.43,13.6,13.41,13.57,7403861.0,12.5187,12.6772,12.5001,12.6492,7403861.0
2019-04-05 09:30:00,13.57,13.6,13.34,13.48,1791170.0,12.6492,12.6772,12.4349,12.5654,1791170.0
2019-04-05 10:00:00,13.48,13.55,13.46,13.51,1008774.0,12.5654,12.6306,12.5467,12.5933,1008774.0
2019-04-05 10:30:00,13.51,13.58,13.48,13.51,1208109.0,12.5933,12.6586,12.5654,12.5933,1208109.0
2019-04-05 11:00:00,13.51,13.56,13.48,13.5,703679.0,12.5933,12.6399,12.5654,12.584,703679.0
2019-04-05 11:30:00,13.51,13.53,13.48,13.53,730678.0,12.5933,12.612,12.5654,12.612,730678.0
2019-04-05 12:00:00,13.52,13.53,13.46,13.48,655312.0,12.6026,12.612,12.5467,12.5654,655312.0
2019-04-05 12:30:00,13.48,13.48,13.38,13.42,967570.0,12.5654,12.5654,12.4721,12.5094,967570.0
2019-04-05 13:00:00,13.42,13.43,13.39,13.4,527878.0,12.5094,12.5187,12.4815,12.4908,527878.0
2019-04-05 13:30:00,13.4,13.43,13.37,13.43,423251.0,12.4908,12.5187,12.4628,12.5187,423251.0
2019-04-05 14:00:00,13.42,13.43,13.33,13.35,697280.0,12.5094,12.5187,12.4255,12.4442,697280.0
2019-04-05 14:30:00,13.35,13.4,13.34,13.36,496810.0,12.4442,12.4908,12.4349,12.4535,496810.0
2019-04-05 15:00:00,13.36,13.38,13.32,13.36,800095.0,12.4535,12.4721,12.4162,12.4535,800095.0
2019-04-05 15:30:00,13.36,13.39,13.33,13.33,2901321.0,12.4535,12.4815,12.4255,12.4255,2901321.0
2019-04-08 09:30:00,13.45,13.63,13.45,13.54,3035923.0,12.5374,12.7052,12.5374,12.6213,3035923.0
2019-04-08 10:00:00,13.54,13.64,13.53,13.63,1322008.0,12.6213,12.7145,12.612,12.7052,1322008.0
2019-04-08 10:30:00,13.63,13.67,13.52,13.61,2030591.0,12.7052,12.7425,12.6026,12.6865,2030591.0
2019-04-08 11:00:00,13.6,13.62,13.52,13.57,970460.0,12.6772,12.6959,12.6026,12.6492,970460.0
2019-04-08 11:30:00,13.57,13.6,13.54,13.55,547118.0,12.6492,12.6772,12.6213,12.6306,547118.0
2019-04-08 12:00:00,13.56,13.62,13.55,13.61,891591.0,12.6399,12.6959,12.6306,12.6865,891591.0
2019-04-08 12:30:00,13.61,13.67,13.57,13.67,915762.0,12.6865,12.7425,12.6492,12.7425,915762.0
2019-04-08 13:00:00,13.66,13.71,13.64,13.68,872337.0,12.7331,12.7797,12.7145,12.7518,872337.0
2019-04-08 13:30:00,13.68,13.69,13.63,13.65,626785.0,12.7518,12.7611,12.7052,12.7238,626785.0
2019-04-08 14:00:00,13.65,13.7,13.64,13.65,735064.0,12.7238,12.7704,12.7145,12.7238,735064.0
2019-04-08 14:30:00,13.65,13.67,13.63,13.66,538995.0,12.7238,12.7425,12.7052,12.7331,538995.0
2019-04-08 15:00:00,13.67,13.7,13.65,13.68,639664.0,12.7425,12.7704,12.7238,12.7518,639664.0
2019-04-08 15:30:00,13.68,13.74,13.67,13.74,2224180.0,12.7518,12.8077,12.7425,12.8077,2224180.0
2019-04-09 09:30:00,13.71,13.71,13.37,13.38,1724105.0,12.7797,12.7797,12.4628,12.4721,1724105.0
2019-04-09 10:00:00,13.39,13.47,13.33,13.39,1999554.0,12.4815,12.556,12.4255,12.4815,1999554.0
2019-04-09 10:30:00,13.39,13.39,13.23,13.29,1768784.0,12.4815,12.4815,12.3323,12.3882,1768784.0
2019-04-09 11:00:00,13.29,13.29,13.21,13.26,1167107.0,12.3882,12.3882,12.3137,12.3603,1167107.0
2019-04-09 11:30:00,13.25,13.28,13.24,13.27,469852.0,12.351,12.3789,12.3416,12.3696,469852.0
2019-04-09 12:00:00,13.27,13.33,13.26,13.29,554780.0,12.3696,12.4255,12.3603,12.3882,554780.0
2019-04-09 12:30:00,13.29,13.3,13.25,13.25,453994.0,12.3882,12.3976,12.351,12.351,453994.0
2019-04-09 13:00:00,13.26,13.3,13.24,13.3,609718.0,12.3603,12.3976,12.3416,12.3976,609718.0
2019-04-09 13:30:00,13.29,13.4,13.29,13.39,1509752.0,12.3882,12.4908,12.3882,12.4815,1509752.0
2019-04-09 14:00:00,13.38,13.39,13.33,13.36,541369.0,12.4721,12.4815,12.4255,12.4535,541369.0
2019-04-09 14:30:00,13.36,13.39,13.34,13.36,672935.0,12.4535,12.4815,12.4349,12.4535,672935.0
2019-04-09 15:00:00,13.37,13.41,13.34,13.36,878530.0,12.4628,12.5001,12.4349,12.4535,878530.0
2019-04-09 15:30:00,13.36,13.41,13.35,13.38,2419724.0,12.4535,12.5001,12.4442,12.4721,2419724.0
2019-04-10 09:30:00,13.41,13.57,13.34,13.38,1422393.0,12.5001,12.6492,12.4349,12.4721,1422393.0
2019-04-10 10:00:00,13.38,13.44,13.34,13.41,483877.0,12.4721,12.5281,12.4349,12.5001,483877.0
2019-04-10 10:30:00,13.41,13.48,13.39,13.4,604015.0,12.5001,12.5654,12.4815,12.4908,604015.0
2019-04-10 11:00:00,13.4,13.48,13.4,13.42,547846.0,12.4908,12.5654,12.4908,12.5094,547846.0
2019-04-10 11:30:00,13.42,13.47,13.41,13.43,512081.0,12.5094,12.556,12.5001,12.5187,512081.0
2019-04-10 12:00:00,13.43,13.46,13.41,13.46,518411.0,12.5187,12.5467,12.5001,12.5467,518411.0
2019-04-10 12:30:00,13.46,13.48,13.44,13.45,370338.0,12.5467,12.5654,12.5281,12.5374,370338.0
2019-04-10 13:00:00,13.44,13.54,13.44,13.54,736658.0,12.5281,12.6213,12.5281,12.6213,736658.0
2019-04-10 13:30:00,13.54,13.56,13.5,13.51,768303.0,12.6213,12.6399,12.584,12.5933,768303.0
2019-04-10 14:00:00,13.51,13.51,13.45,13.51,762252.0,12.5933,12.5933,12.5374,12.5933,762252.0
2019-04-10 14:30:00,13.5,13.54,13.46,13.46,519005.0,12.584,12.6213,12.5467,12.5467,519005.0
2019-04-10 15:00:00,13.46,13.5,13.44,13.46,529534.0,12.5467,12.584,12.5281,12.5467,529534.0
2019-04-10 15:30:00,13.46,13.52,13.45,13.5,3205237.0,12.5467,12.6026,12.5374,12.584,3205237.0
2019-04-11 09:30:00,13.34,13.35,13.21,13.27,1464670.0,12.4349,12.4442,12.3137,12.3696,1464670.0
2019-04-11 10:00:00,13.27,13.32,13.21,13.25,695714.0,12.3696,12.4162,12.3137,12.351,695714.0
2019-04-11 10:30:00,13.25,13.28,13.23,13.24,649251.0,12.351,12.3789,12.3323,12.3416,649251.0
2019-04-11 11:00:00,13.24,13.29,13.21,13.24,705455.0,12.3416,12.3882,12.3137,12.3416,705455.0
2019-04-11 11:30:00,13.25,13.27,13.17,13.24,949316.0,12.351,12.3696,12.2764,12.3416,949316.0
2019-04-11 12:00:00,13.24,13.26,13.17,13.2,884181.0,12.3416,12.3603,12.2764,12.3044,884181.0
2019-04-11 12:30:00,13.19,13.21,13.17,13.17,926689.0,12.295,12.3137,12.2764,12.2764,926689.0
2019-04-11 13:00:00,13.18,13.21,13.17,13.19,1158789.0,12.2857,12.3137,12.2764,12.295,1158789.0
2019-04-11 13:30:00,13.19,13.2,13.15,13.17,726024.0,12.295,12.3044,12.2577,12.2764,726024.0
2019-04-11 14:00:00,13.17,13.2,13.16,13.19,506042.0,12.2764,12.3044,12.2671,12.295,506042.0
2019-04-11 14:30:00,13.19,13.26,13.18,13.25,851104.0,12.295,12.3603,12.2857,12.351,851104.0
2019-04-11 15:00:00,13.24,13.38,13.24,13.37,1347226.0,12.3416,12.4721,12.3416,12.4628,1347226.0
2019-04-11 15:30:00,13.37,13.47,13.36,13.41,4064913.0,12.4628,12.556,12.4535,12.5001,4064913.0
2019-04-12 09:30:00,13.63,13.98,13.61,13.85,5076447.0,12.7515,13.079,12.7328,12.9574,5076447.0
2019-04-12 10:00:00,13.85,13.97,13.8,13.9,3425020.0,12.9574,13.0696,12.9106,13.0041,3425020.0
2019-04-12 10:30:00,13.91,13.91,13.66,13.71,2668102.0,13.0135,13.0135,12.7796,12.8264,2668102.0
2019-04-12 11:00:00,13.71,13.84,13.69,13.83,1345780.0,12.8264,12.948,12.8077,12.9387,1345780.0
2019-04-12 11:30:00,13.83,13.83,13.76,13.78,745466.0,12.9387,12.9387,12.8732,12.8919,745466.0
2019-04-12 12:00:00,13.77,13.83,13.77,13.82,673628.0,12.8825,12.9387,12.8825,12.9293,673628.0
2019-04-12 12:30:00,13.82,13.88,13.81,13.86,1045170.0,12.9293,12.9854,12.9199,12.9667,1045170.0
2019-04-12 13:00:00,13.87,13.92,13.84,13.87,1598890.0,12.9761,13.0229,12.948,12.9761,1598890.0
2019-04-12 13:30:00,13.87,13.91,13.85,13.87,1197190.0,12.9761,13.0135,12.9574,12.9761,1197190.0
2019-04-12 14:00:00,13.87,13.89,13.76,13.78,1073601.0,12.9761,12.9948,12.8732,12.8919,1073601.0
2019-04-12 14:30:00,13.78,13.8,13.72,13.72,886288.0,12.8919,12.9106,12.8357,12.8357,886288.0
2019-04-12 15:00:00,13.72,13.77,13.72,13.72,804352.0,12.8357,12.8825,12.8357,12.8357,804352.0
2019-04-12 15:30:00,13.72,13.76,13.68,13.7,3734745.0,12.8357,12.8732,12.7983,12.817,3734745.0
2019-04-15 09:30:00,13.63,13.72,13.45,13.6,1612256.0,12.7515,12.8357,12.5831,12.7235,1612256.0
2019-04-15 10:00:00,13.6,13.66,13.57,13.6,1280618.0,12.7235,12.7796,12.6954,12.7235,1280618.0
2019-04-15 10:30:00,13.6,13.64,13.53,13.58,898981.0,12.7235,12.7609,12.658,12.7048,898981.0
2019-04-15 11:00:00,13.59,13.6,13.52,13.56,581012.0,12.7141,12.7235,12.6486,12.6861,581012.0
2019-04-15 11:30:00,13.56,13.64,13.55,13.63,732217.0,12.6861,12.7609,12.6767,12.7515,732217.0
2019-04-15 12:00:00,13.63,13.67,13.6,13.64,989192.0,12.7515,12.789,12.7235,12.7609,989192.0
2019-04-15 12:30:00,13.63,13.64,13.58,13.63,523969.0,12.7515,12.7609,12.7048,12.7515,523969.0
2019-04-15 13:00:00,13.63,13.7,13.63,13.68,484055.0,12.7515,12.817,12.7515,12.7983,484055.0
2019-04-15 13:30:00,13.68,13.72,13.66,13.68,549843.0,12.7983,12.8357,12.7796,12.7983,549843.0
2019-04-15 14:00:00,13.68,13.68,13.63,13.64,608199.0,12.7983,12.7983,12.7515,12.7609,608199.0
2019-04-15 14:30:00,13.64,13.7,13.62,13.69,594835.0,12.7609,12.817,12.7422,12.8077,594835.0
2019-04-15 15:00:00,13.7,13.71,13.64,13.65,974115.0,12.817,12.8264,12.7609,12.7703,974115.0
2019-04-15 15:30:00,13.66,13.71,13.63,13.69,3158342.0,12.7796,12.8264,12.7515,12.8077,3158342.0
2019-04-16 09:30:00,13.67,13.77,13.64,13.72,1008495.0,12.789,12.8825,12.7609,12.8357,1008495.0
2019-04-16 10:00:00,13.72,13.81,13.7,13.81,967657.0,12.8357,12.9199,12.817,12.9199,967657.0
2019-04-16 10:30:00,13.81,13.88,13.78,13.84,2062878.0,12.9199,12.9854,12.8919,12.948,2062878.0
2019-04-16 11:00:00,13.85,13.95,13.84,13.93,1311395.0,12.9574,13.0509,12.948,13.0322,1311395.0
2019-04-16 11:30:00,13.93,14.0,13.86,13.96,1382958.0,13.0322,13.0977,12.9667,13.0603,1382958.0
2019-04-16 12:00:00,13.96,13.98,13.92,13.94,746776.0,13.0603,13.079,13.0229,13.0416,746776.0
2019-04-16 12:30:00,13.94,14.0,13.92,13.97,953225.0,13.0416,13.0977,13.0229,13.0696,953225.0
2019-04-16 13:00:00,13.98,14.04,13.96,14.02,1305014.0,13.079,13.1351,13.0603,13.1164,1305014.0
2019-04-16 13:30:00,14.02,14.11,14.01,14.11,1499545.0,13.1164,13.2006,13.1071,13.2006,1499545.0
2019-04-16 14:00:00,14.1,14.15,14.06,14.06,1365510.0,13.1913,13.238,13.1538,13.1538,1365510.0
2019-04-16 14:30:00,14.07,14.09,14.02,14.06,890454.0,13.1632,13.1819,13.1164,13.1538,890454.0
2019-04-16 15:00:00,14.06,14.14,14.06,14.14,1087963.0,13.1538,13.2287,13.1538,13.2287,1087963.0
2019-04-16 15:30:00,14.14,14.18,14.09,14.15,3867110.0,13.2287,13.2661,13.1819,13.238,3867110.0
2019-04-17 09:30:00,14.37,14.68,14.27,14.62,5785710.0,13.4439,13.7339,13.3503,13.6777,5785710.0
2019-04-17 10:00:00,14.61,14.63,14.24,14.39,2653754.0,13.6684,13.6871,13.3222,13.4626,2653754.0
2019-04-17 10:30:00,14.4,14.42,14.26,14.28,1461957.0,13.4719,13.4906,13.3409,13.3597,1461957.0
2019-04-17 11:00:00,14.28,14.31,14.13,14.14,1726738.0,13.3597,13.3877,13.2193,13.2287,1726738.0
2019-04-17 11:30:00,14.15,14.28,14.09,14.23,3095991.0,13.238,13.3597,13.1819,13.3129,3095991.0
2019-04-17 12:00:00,14.23,14.26,14.21,14.23,1217647.0,13.3129,13.3409,13.2942,13.3129,1217647.0
2019-04-17 12:30:00,14.23,14.3,14.21,14.24,2199679.0,13.3129,13.3784,13.2942,13.3222,2199679.0
2019-04-17 13:00:00,14.24,14.29,14.2,14.27,1085021.0,13.3222,13.369,13.2848,13.3503,1085021.0
2019-04-17 13:30:00,14.27,14.28,14.22,14.25,737193.0,13.3503,13.3597,13.3035,13.3316,737193.0
2019-04-17 14:00:00,14.25,14.26,14.21,14.24,725626.0,13.3316,13.3409,13.2942,13.3222,725626.0
2019-04-17 14:30:00,14.23,14.26,14.22,14.23,995765.0,13.3129,13.3409,13.3035,13.3129,995765.0
2019-04-17 15:00:00,14.22,14.25,14.17,14.19,1349824.0,13.3035,13.3316,13.2567,13.2755,1349824.0
2019-04-17 15:30:00,14.19,14.24,14.17,14.18,3895126.0,13.2755,13.3222,13.2567,13.2661,3895126.0
2019-04-18 09:30:00,14.05,14.15,13.93,14.07,2426510.0,13.1445,13.238,13.0322,13.1632,2426510.0
2019-04-18 10:00:00,14.07,14.09,13.83,13.88,1928387.0,13.1632,13.1819,12.9387,12.9854,1928387.0
2019-04-18 10:30:00,13.88,13.93,13.85,13.93,1077147.0,12.9854,13.0322,12.9574,13.0322,1077147.0
2019-04-18 11:00:00,13.93,14.01,13.86,13.88,1449763.0,13.0322,13.1071,12.9667,12.9854,1449763.0
2019-04-18 11:30:00,13.89,13.95,13.85,13.9,1970710.0,12.9948,13.0509,12.9574,13.0041,1970710.0
2019-04-18 12:00:00,13.91,13.93,13.78,13.83,2124462.0,13.0135,13.0322,12.8919,12.9387,2124462.0
2019-04-18 12:30:00,13.82,13.93,13.8,13.91,2456680.0,12.9293,13.0322,12.9106,13.0135,2456680.0
2019-04-18 13:00:00,13.91,13.97,13.9,13.94,1637320.0,13.0135,13.0696,13.0041,13.0416,1637320.0
2019-04-18 13:30:00,13.94,13.97,13.89,13.94,891910.0,13.0416,13.0696,12.9948,13.0416,891910.0
2019-04-18 14:00:00,13.94,13.94,13.89,13.94,812884.0,13.0416,13.0416,12.9948,13.0416,812884.0
2019-04-18 14:30:00,13.94,13.98,13.89,13.95,2923745.0,13.0416,13.079,12.9948,13.0509,2923745.0
2019-04-18 15:00:00,13.95,13.98,13.91,13.98,1052388.0,13.0509,13.079,13.0135,13.079,1052388.0
2019-04-18 15:30:00,13.98,14.0,13.93,14.0,4297030.0,13.079,13.0977,13.0322,13.0977,4297030.0
2019-04-22 09:30:00,13.9,13.91,13.25,13.49,5339639.0,13.0041,13.0135,12.396,12.6206,5339639.0
2019-04-22 10:00:00,13.49,13.57,13.32,13.56,2356291.0,12.6206,12.6954,12.4615,12.6861,2356291.0
2019-04-22 10:30:00,13.56,13.65,13.46,13.56,2427371.0,12.6861,12.7703,12.5925,12.6861,2427371.0
2019-04-22 11:00:00,13.56,13.58,13.41,13.55,1692261.0,12.6861,12.7048,12.5457,12.6767,1692261.0
2019-04-22 11:30:00,13.56,13.63,13.52,13.57,1273377.0,12.6861,12.7515,12.6486,12.6954,1273377.0
2019-04-22 12:00:00,13.57,13.65,13.54,13.63,765539.0,12.6954,12.7703,12.6673,12.7515,765539.0
2019-04-22 12:30:00,13.63,13.65,13.58,13.59,671305.0,12.7515,12.7703,12.7048,12.7141,671305.0
2019-04-22 13:00:00,13.59,13.65,13.59,13.62,570133.0,12.7141,12.7703,12.7141,12.7422,570133.0
2019-04-22 13:30:00,13.63,13.7,13.6,13.68,640022.0,12.7515,12.817,12.7235,12.7983,640022.0
2019-04-22 14:00:00,13.68,13.71,13.62,13.7,656292.0,12.7983,12.8264,12.7422,12.817,656292.0
2019-04-22 14:30:00,13.7,13.71,13.62,13.63,537410.0,12.817,12.8264,12.7422,12.7515,537410.0
2019-04-22 15:00:00,13.63,13.64,13.56,13.59,1175933.0,12.7515,12.7609,12.6861,12.7141,1175933.0
2019-04-22 15:30:00,13.6,13.66,13.58,13.64,2485299.0,12.7235,12.7796,12.7048,12.7609,2485299.0
2019-04-23 09:30:00,13.65,13.69,13.26,13.53,3470692.0,12.7703,12.8077,12.4054,12.658,3470692.0
2019-04-23 10:00:00,13.53,13.55,13.37,13.39,1849753.0,12.658,12.6767,12.5083,12.527,1849753.0
2019-04-23 10:30:00,13.39,13.52,13.39,13.51,1446746.0,12.527,12.6486,12.527,12.6393,1446746.0
2019-04-23 11:00:00,13.5,13.59,13.46,13.47,1143048.0,12.6299,12.7141,12.5925,12.6019,1143048.0
2019-04-23 11:30:00,13.46,13.59,13.45,13.56,1157921.0,12.5925,12.7141,12.5831,12.6861,1157921.0
2019-04-23 12:00:00,13.56,13.59,13.51,13.53,639125.0,12.6861,12.7141,12.6393,12.658,639125.0
2019-04-23 12:30:00,13.52,13.54,13.48,13.53,645390.0,12.6486,12.6673,12.6112,12.658,645390.0
2019-04-23 13:00:00,13.53,13.55,13.49,13.51,545173.0,12.658,12.6767,12.6206,12.6393,545173.0
2019-04-23 13:30:00,13.5,13.52,13.48,13.5,501748.0,12.6299,12.6486,12.6112,12.6299,501748.0
2019-04-23 14:00:00,13.49,13.52,13.44,13.5,1026679.0,12.6206,12.6486,12.5738,12.6299,1026679.0
2019-04-23 14:30:00,13.5,13.51,13.48,13.48,465049.0,12.6299,12.6393,12.6112,12.6112,465049.0
2019-04-23 15:00:00,13.49,13.49,13.44,13.44,823705.0,12.6206,12.6206,12.5738,12.5738,823705.0
2019-04-23 15:30:00,13.44,13.48,13.41,13.46,2468671.0,12.5738,12.6112,12.5457,12.5925,2468671.0
2019-04-24 09:30:00,13.39,13.39,13.18,13.36,2995942.0,12.527,12.527,12.3305,12.4989,2995942.0
2019-04-24 10:00:00,13.35,13.47,13.33,13.41,1750353.0,12.4896,12.6019,12.4709,12.5457,1750353.0
2019-04-24 10:30:00,13.42,13.53,13.41,13.5,1152854.0,12.5551,12.658,12.5457,12.6299,1152854.0
2019-04-24 11:00:00,13.51,13.61,13.42,13.44,1242053.0,12.6393,12.7328,12.5551,12.5738,1242053.0
2019-04-24 11:30:00,13.45,13.47,13.31,13.35,1518903.0,12.5831,12.6019,12.4522,12.4896,1518903.0
2019-04-24 12:00:00,13.34,13.44,13.33,13.43,828989.0,12.4802,12.5738,12.4709,12.5644,828989.0
2019-04-24 12:30:00,13.42,13.48,13.39,13.43,767843.0,12.5551,12.6112,12.527,12.5644,767843.0
2019-04-24 13:00:00,13.43,13.52,13.39,13.51,794855.0,12.5644,12.6486,12.527,12.6393,794855.0
2019-04-24 13:30:00,13.51,13.54,13.46,13.48,863614.0,12.6393,12.6673,12.5925,12.6112,863614.0
2019-04-24 14:00:00,13.48,13.58,13.44,13.55,1472696.0,12.6112,12.7048,12.5738,12.6767,1472696.0
2019-04-24 14:30:00,13.55,13.57,13.47,13.54,3705295.0,12.6767,12.6954,12.6019,12.6673,3705295.0
2019-04-24 15:00:00,13.54,13.56,13.51,13.55,3125879.0,12.6673,12.6861,12.6393,12.6767,3125879.0
2019-04-24 15:30:00,13.54,13.58,13.5,13.58,8672454.0,12.6673,12.7048,12.6299,12.7048,8672454.0
2019-04-25 09:30:00,13.0,13.1,12.15,12.35,9370611.0,12.1621,12.2557,11.3669,11.554,9370611.0
2019-04-25 10:00:00,12.35,12.44,12.18,12.2,4728331.0,11.554,11.6382,11.395,11.4137,4728331.0
2019-04-25 10:30:00,12.2,12.38,12.16,12.28,3442308.0,11.4137,11.5821,11.3763,11.4886,3442308.0
2019-04-25 11:00:00,12.27,12.55,12.22,12.49,3277739.0,11.4792,11.7412,11.4324,11.685,3277739.0
2019-04-25 11:30:00,12.49,12.75,12.48,12.63,3031811.0,11.685,11.9283,11.6757,11.816,3031811.0
2019-04-25 12:00:00,12.64,12.71,12.58,12.59,1856782.0,11.8254,11.8908,11.7692,11.7786,1856782.0
2019-04-25 12:30:00,12.59,12.59,12.43,12.43,1089029.0,11.7786,11.7786,11.6289,11.6289,1089029.0
2019-04-25 13:00:00,12.44,12.49,12.4,12.44,1175142.0,11.6382,11.685,11.6008,11.6382,1175142.0
2019-04-25 13:30:00,12.45,12.59,12.44,12.57,1525131.0,11.6476,11.7786,11.6382,11.7599,1525131.0
2019-04-25 14:00:00,12.57,12.59,12.41,12.43,1165960.0,11.7599,11.7786,11.6102,11.6289,1165960.0
2019-04-25 14:30:00,12.43,12.48,12.3,12.46,1889750.0,11.6289,11.6757,11.5073,11.657,1889750.0
2019-04-25 15:00:00,12.47,12.51,12.28,12.32,2532961.0,11.6663,11.7037,11.4886,11.526,2532961.0
2019-04-25 15:30:00,12.32,12.35,12.16,12.2,7534929.0,11.526,11.554,11.3763,11.4137,7534929.0
2019-04-26 09:30:00,12.26,12.52,12.23,12.41,3362009.0,11.4698,11.7131,11.4418,11.6102,3362009.0
2019-04-26 10:00:00,12.41,12.46,12.31,12.46,2046740.0,11.6102,11.657,11.5166,11.657,2046740.0
2019-04-26 10:30:00,12.46,12.67,12.43,12.5,2453363.0,11.657,11.8534,11.6289,11.6944,2453363.0
2019-04-26 11:00:00,12.5,12.69,12.49,12.61,3027345.0,11.6944,11.8721,11.685,11.7973,3027345.0
2019-04-26 11:30:00,12.61,12.62,12.53,12.54,1718178.0,11.7973,11.8066,11.7224,11.7318,1718178.0
2019-04-26 12:00:00,12.54,12.6,12.54,12.59,848136.0,11.7318,11.7879,11.7318,11.7786,848136.0
2019-04-26 12:30:00,12.59,12.62,12.56,12.58,927123.0,11.7786,11.8066,11.7505,11.7692,927123.0
2019-04-26 13:00:00,12.58,12.59,12.53,12.54,1027197.0,11.7692,11.7786,11.7224,11.7318,1027197.0
2019-04-26 13:30:00,12.54,12.58,12.49,12.58,1014283.0,11.7318,11.7692,11.685,11.7692,1014283.0
2019-04-26 14:00:00,12.58,12.6,12.52,12.6,904494.0,11.7692,11.7879,11.7131,11.7879,904494.0
2019-04-26 14:30:00,12.6,12.6,12.53,12.55,931687.0,11.7879,11.7879,11.7224,11.7412,931687.0
2019-04-26 15:00:00,12.55,12.57,12.5,12.51,1235100.0,11.7412,11.7599,11.6944,11.7037,1235100.0
2019-04-26 15:30:00,12.5,12.55,12.48,12.5,2664764.0,11.6944,11.7412,11.6757,11.6944,2664764.0
2019-04-29 09:30:00,12.45,12.52,12.33,12.33,1892876.0,11.6476,11.7131,11.5353,11.5353,1892876.0
2019-04-29 10:00:00,12.33,12.47,12.3,12.45,1298309.0,11.5353,11.6663,11.5073,11.6476,1298309.0
2019-04-29 10:30:00,12.46,12.53,12.42,12.45,970061.0,11.657,11.7224,11.6195,11.6476,970061.0
2019-04-29 11:00:00,12.44,12.48,12.42,12.46,737799.0,11.6382,11.6757,11.6195,11.657,737799.0
2019-04-29 11:30:00,12.45,12.49,12.42,12.43,702763.0,11.6476,11.685,11.6195,11.6289,702763.0
2019-04-29 12:00:00,12.43,12.58,12.42,12.56,1110539.0,11.6289,11.7692,11.6195,11.7505,1110539.0
2019-04-29 12:30:00,12.56,12.59,12.53,12.54,767776.0,11.7505,11.7786,11.7224,11.7318,767776.0
2019-04-29 13:00:00,12.54,12.57,12.52,12.55,523028.0,11.7318,11.7599,11.7131,11.7412,523028.0
2019-04-29 13:30:00,12.54,12.55,12.5,12.51,527283.0,11.7318,11.7412,11.6944,11.7037,527283.0
2019-04-29 14:00:00,12.51,12.53,12.48,12.5,668504.0,11.7037,11.7224,11.6757,11.6944,668504.0
2019-04-29 14:30:00,12.5,12.51,12.45,12.45,931347.0,11.6944,11.7037,11.6476,11.6476,931347.0
2019-04-29 15:00:00,12.46,12.48,12.42,12.44,1020592.0,11.657,11.6757,11.6195,11.6382,1020592.0
2019-04-29 15:30:00,12.43,12.47,12.41,12.43,1967349.0,11.6289,11.6663,11.6102,11.6289,1967349.0
2019-04-30 09:30:00,12.37,12.52,12.27,12.3,2751016.0,11.5728,11.7131,11.4792,11.5073,2751016.0
2019-04-30 10:00:00,12.29,12.35,12.19,12.26,1744784.0,11.4979,11.554,11.4044,11.4698,1744784.0
2019-04-30 10:30:00,12.26,12.26,12.17,12.2,1329269.0,11.4698,11.4698,11.3856,11.4137,1329269.0
2019-04-30 11:00:00,12.19,12.28,12.17,12.27,1221026.0,11.4044,11.4886,11.3856,11.4792,1221026.0
2019-04-30 11:30:00,12.27,12.35,12.26,12.29,955903.0,11.4792,11.554,11.4698,11.4979,955903.0
2019-04-30 12:00:00,12.29,12.35,12.29,12.33,728983.0,11.4979,11.554,11.4979,11.5353,728983.0
2019-04-30 12:30:00,12.33,12.34,12.29,12.33,579902.0,11.5353,11.5447,11.4979,11.5353,579902.0
2019-04-30 13:00:00,12.33,12.41,12.32,12.41,938097.0,11.5353,11.6102,11.526,11.6102,938097.0
2019-04-30 13:30:00,12.4,12.43,12.37,12.4,711917.0,11.6008,11.6289,11.5728,11.6008,711917.0
2019-04-30 14:00:00,12.4,12.4,12.33,12.34,782896.0,11.6008,11.6008,11.5353,11.5447,782896.0
2019-04-30 14:30:00,12.34,12.37,12.32,12.33,797349.0,11.5447,11.5728,11.526,11.5353,797349.0
2019-04-30 15:00:00,12.33,12.38,12.32,12.35,914130.0,11.5353,11.5821,11.526,11.554,914130.0
2019-04-30 15:30:00,12.36,12.36,12.31,12.32,3005121.0,11.5634,11.5634,11.5166,11.526,3005121.0
2019-05-01 09:30:00,12.19,12.25,11.93,12.03,4147395.0,11.4044,11.4605,11.1611,11.2547,4147395.0
2019-05-01 10:00:00,12.02,12.06,11.91,11.93,2006236.0,11.2453,11.2827,11.1424,11.1611,2006236.0
2019-05-01 10:30:00,11.92,11.93,11.83,11.88,3198552.0,11.1518,11.1611,11.0676,11.1143,3198552.0
2019-05-01 11:00:00,11.87,12.02,11.86,12.0,1866907.0,11.105,11.2453,11.0956,11.2266,1866907.0
2019-05-01 11:30:00,11.99,12.1,11.98,11.98,1165151.0,11.2172,11.3202,11.2079,11.2079,1165151.0
2019-05-01 12:00:00,11.99,12.0,11.94,11.97,867238.0,11.2172,11.2266,11.1705,11.1985,867238.0
2019-05-01 12:30:00,11.96,11.99,11.93,11.96,734383.0,11.1892,11.2172,11.1611,11.1892,734383.0
2019-05-01 13:00:00,11.97,12.05,11.96,12.02,777968.0,11.1985,11.2734,11.1892,11.2453,777968.0
2019-05-01 13:30:00,12.03,12.03,11.95,11.96,944896.0,11.2547,11.2547,11.1798,11.1892,944896.0
2019-05-01 14:00:00,11.97,12.05,11.96,11.99,1227741.0,11.1985,11.2734,11.1892,11.2172,1227741.0
2019-05-01 14:30:00,11.98,11.99,11.8,11.8,1969317.0,11.2079,11.2172,11.0395,11.0395,1969317.0
2019-05-01 15:00:00,11.8,11.83,11.7,11.71,2381960.0,11.0395,11.0676,10.9459,10.9553,2381960.0
2019-05-01 15:30:00,11.71,11.73,11.66,11.71,4812202.0,10.9553,10.974,10.9085,10.9553,4812202.0
2019-05-02 09:30:00,11.55,11.72,11.43,11.69,2626546.0,10.8056,10.9646,10.6933,10.9366,2626546.0
2019-05-02 10:00:00,11.68,11.74,11.62,11.71,1784608.0,10.9272,10.9834,10.8711,10.9553,1784608.0
2019-05-02 10:30:00,11.72,11.74,11.57,11.6,1201707.0,10.9646,10.9834,10.8243,10.8524,1201707.0
2019-05-02 11:00:00,11.61,11.67,11.52,11.56,1328432.0,10.8617,10.9179,10.7775,10.815,1328432.0
2019-05-02 11:30:00,11.55,11.62,11.44,11.46,1965031.0,10.8056,10.8711,10.7027,10.7214,1965031.0
2019-05-02 12:00:00,11.46,11.51,11.41,11.46,1415697.0,10.7214,10.7682,10.6746,10.7214,1415697.0
2019-05-02 12:30:00,11.46,11.5,11.42,11.49,1104086.0,10.7214,10.7588,10.684,10.7495,1104086.0
2019-05-02 13:00:00,11.49,11.5,11.44,11.48,855712.0,10.7495,10.7588,10.7027,10.7401,855712.0
2019-05-02 13:30:00,11.47,11.52,11.46,11.48,661380.0,10.7308,10.7775,10.7214,10.7401,661380.0
2019-05-02 14:00:00,11.48,11.53,11.47,11.52,842978.0,10.7401,10.7869,10.7308,10.7775,842978.0
2019-05-02 14:30:00,11.52,11.52,11.45,11.45,620626.0,10.7775,10.7775,10.712,10.712,620626.0
2019-05-02 15:00:00,11.45,11.47,11.43,11.46,954163.0,10.712,10.7308,10.6933,10.7214,954163.0
2019-05-02 15:30:00,11.46,11.53,11.45,11.51,3721122.0,10.7214,10.7869,10.712,10.7682,3721122.0
2019-05-03 09:30:00,11.65,11.82,11.61,11.79,2090154.0,10.8992,11.0582,10.8617,11.0301,2090154.0
2019-05-03 10:00:00,11.79,11.84,11.76,11.83,1538293.0,11.0301,11.0769,11.0021,11.0676,1538293.0
2019-05-03 10:30:00,11.83,11.9,11.82,11.88,1528262.0,11.0676,11.133,11.0582,11.1143,1528262.0
2019-05-03 11:00:00,11.88,11.93,11.84,11.88,1654532.0,11.1143,11.1611,11.0769,11.1143,1654532.0
2019-05-03 11:30:00,11.88,11.9,11.78,11.85,1833900.0,11.1143,11.133,11.0208,11.0863,1833900.0
2019-05-03 12:00:00,11.86,11.88,11.83,11.85,1218414.0,11.0956,11.1143,11.0676,11.0863,1218414.0
2019-05-03 12:30:00,11.85,11.9,11.82,11.89,1012952.0,11.0863,11.133,11.0582,11.1237,1012952.0
2019-05-03 13:00:00,11.89,11.94,11.87,11.93,1101915.0,11.1237,11.1705,11.105,11.1611,1101915.0
2019-05-03 13:30:00,11.94,11.98,11.91,11.96,1065049.0,11.1705,11.2079,11.1424,11.1892,1065049.0
2019-05-03 14:00:00,11.96,12.01,11.92,11.93,1694160.0,11.1892,11.236,11.1518,11.1611,1694160.0
2019-05-03 14:30:00,11.93,12.0,11.92,11.96,1533547.0,11.1611,11.2266,11.1518,11.1892,1533547.0
2019-05-03 15:00:00,11.96,11.97,11.93,11.96,960175.0,11.1892,11.1985,11.1611,11.1892,960175.0
2019-05-03 15:30:00,11.96,11.98,11.95,11.95,3292451.0,11.1892,11.2079,11.1798,11.1798,3292451.0
2019-05-06 09:30:00,11.46,11.71,11.45,11.68,2884101.0,10.7214,10.9553,10.712,10.9272,2884101.0
2019-05-06 10:00:00,11.68,11.78,11.62,11.7,2060683.0,10.9272,11.0208,10.8711,10.9459,2060683.0
2019-05-06 10:30:00,11.7,11.72,11.63,11.71,2181024.0,10.9459,10.9646,10.8804,10.9553,2181024.0
2019-05-06 11:00:00,11.71,11.75,11.59,11.7,1626536.0,10.9553,10.9927,10.843,10.9459,1626536.0
2019-05-06 11:30:00,11.7,11.73,11.67,11.71,1194452.0,10.9459,10.974,10.9179,10.9553,1194452.0
2019-05-06 12:00:00,11.71,11.73,11.68,11.69,752263.0,10.9553,10.974,10.9272,10.9366,752263.0
2019-05-06 12:30:00,11.69,11.7,11.67,11.68,618076.0,10.9366,10.9459,10.9179,10.9272,618076.0
2019-05-06 13:00:00,11.68,11.7,11.65,11.68,765357.0,10.9272,10.9459,10.8992,10.9272,765357.0
2019-05-06 13:30:00,11.68,11.74,11.65,11.7,630639.0,10.9272,10.9834,10.8992,10.9459,630639.0
2019-05-06 14:00:00,11.7,11.71,11.67,11.67,572209.0,10.9459,10.9553,10.9179,10.9179,572209.0
2019-05-06 14:30:00,11.67,11.74,11.66,11.71,1056743.0,10.9179,10.9834,10.9085,10.9553,1056743.0
2019-05-06 15:00:00,11.71,11.73,11.66,11.69,1032288.0,10.9553,10.974,10.9085,10.9366,1032288.0
2019-05-06 15:30:00,11.69,11.76,11.69,11.73,3122020.0,10.9366,11.0021,10.9366,10.974,3122020.0
2019-05-07 09:30:00,11.58,11.68,11.5,11.6,2378571.0,10.8337,10.9272,10.7588,10.8524,2378571.0
2019-05-07 10:00:00,11.6,11.64,11.56,11.62,1829619.0,10.8524,10.8898,10.815,10.8711,1829619.0
2019-05-07 10:30:00,11.62,11.64,11.51,11.55,1875733.0,10.8711,10.8898,10.7682,10.8056,1875733.0
2019-05-07 11:00:00,11.55,11.7,11.55,11.63,1107775.0,10.8056,10.9459,10.8056,10.8804,1107775.0
2019-05-07 11:30:00,11.62,11.67,11.58,11.6,1094427.0,10.8711,10.9179,10.8337,10.8524,1094427.0
2019-05-07 12:00:00,11.59,11.64,11.56,11.63,520728.0,10.843,10.8898,10.815,10.8804,520728.0
2019-05-07 12:30:00,11.63,11.65,11.58,11.6,667026.0,10.8804,10.8992,10.8337,10.8524,667026.0
2019-05-07 13:00:00,11.59,11.6,11.5,11.51,1629841.0,10.843,10.8524,10.7588,10.7682,1629841.0
2019-05-07 13:30:00,11.51,11.52,11.39,11.48,2127846.0,10.7682,10.7775,10.6559,10.7401,2127846.0
2019-05-07 14:00:00,11.48,11.51,11.41,11.42,682994.0,10.7401,10.7682,10.6746,10.684,682994.0
2019-05-07 14:30:00,11.42,11.49,11.39,11.45,856148.0,10.684,10.7495,10.6559,10.712,856148.0
2019-05-07 15:00:00,11.46,11.5,11.43,11.45,939629.0,10.7214,10.7588,10.6933,10.712,939629.0
2019-05-07 15:30:00,11.44,11.48,11.37,11.44,4479963.0,10.7027,10.7401,10.6372,10.7027,4479963.0
2019-05-08 09:30:00,11.35,11.58,11.24,11.45,2547244.0,10.6185,10.8337,10.5156,10.712,2547244.0
2019-05-08 10:00:00,11.46,11.48,11.34,11.35,1337054.0,10.7214,10.7401,10.6091,10.6185,1337054.0
2019-05-08 10:30:00,11.35,11.37,11.3,11.35,1172640.0,10.6185,10.6372,10.5717,10.6185,1172640.0
2019-05-08 11:00:00,11.36,11.54,11.35,11.48,2035794.0,10.6278,10.7962,10.6185,10.7401,2035794.0
2019-05-08 11:30:00,11.49,11.53,11.35,11.42,1265513.0,10.7495,10.7869,10.6185,10.684,1265513.0
2019-05-08 12:00:00,11.42,11.43,11.36,11.41,896564.0,10.684,10.6933,10.6278,10.6746,896564.0
2019-05-08 12:30:00,11.41,11.45,11.39,11.42,495261.0,10.6746,10.712,10.6559,10.684,495261.0
2019-05-08 13:00:00,11.43,11.43,11.39,11.42,627864.0,10.6933,10.6933,10.6559,10.684,627864.0
2019-05-08 13:30:00,11.42,11.43,11.4,11.4,566693.0,10.684,10.6933,10.6653,10.6653,566693.0
2019-05-08 14:00:00,11.41,11.43,11.4,11.42,573055.0,10.6746,10.6933,10.6653,10.684,573055.0
2019-05-08 14:30:00,11.43,11.44,11.38,11.41,842121.0,10.6933,10.7027,10.6466,10.6746,842121.0
2019-05-08 15:00:00,11.41,11.43,11.39,11.41,1088073.0,10.6746,10.6933,10.6559,10.6746,1088073.0
2019-05-08 15:30:00,11.42,11.43,11.36,11.38,2414812.0,10.684,10.6933,10.6278,10.6466,2414812.0
2019-05-09 09:30:00,11.23,11.25,10.98,11.05,2587285.0,10.5062,10.5249,10.2723,10.3378,2587285.0
2019-05-09 10:00:00,11.05,11.06,10.95,11.02,1328857.0,10.3378,10.3472,10.2443,10.3098,1328857.0
2019-05-09 10:30:00,11.02,11.06,10.98,11.03,973532.0,10.3098,10.3472,10.2723,10.3191,973532.0
2019-05-09 11:00:00,11.02,11.06,11.01,11.05,807752.0,10.3098,10.3472,10.3004,10.3378,807752.0
2019-05-09 11:30:00,11.06,11.12,11.03,11.1,868522.0,10.3472,10.4033,10.3191,10.3846,868522.0
2019-05-09 12:00:00,11.1,11.19,11.05,11.15,1247019.0,10.3846,10.4688,10.3378,10.4314,1247019.0
2019-05-09 12:30:00,11.16,11.33,11.15,11.29,1492269.0,10.4407,10.5998,10.4314,10.5624,1492269.0
2019-05-09 13:00:00,11.3,11.34,11.26,11.28,772915.0,10.5717,10.6091,10.5343,10.553,772915.0
2019-05-09 13:30:00,11.29,11.36,11.28,11.33,902206.0,10.5624,10.6278,10.553,10.5998,902206.0
2019-05-09 14:00:00,11.33,11.36,11.3,11.34,723738.0,10.5998,10.6278,10.5717,10.6091,723738.0
2019-05-09 14:30:00,11.35,11.39,11.32,11.33,1099292.0,10.6185,10.6559,10.5904,10.5998,1099292.0
2019-05-09 15:00:00,11.33,11.34,11.25,11.29,1038561.0,10.5998,10.6091,10.5249,10.5624,1038561.0
2019-05-09 15:30:00,11.3,11.31,11.26,11.28,2497852.0,10.5717,10.5811,10.5343,10.553,2497852.0
2019-05-10 09:30:00,11.16,11.21,11.03,11.07,1198096.0,10.4407,10.4875,10.3191,10.3565,1198096.0
2019-05-10 10:00:00,11.08,11.11,10.98,11.04,1287921.0,10.3659,10.394,10.2723,10.3285,1287921.0
2019-05-10 10:30:00,11.04,11.05,10.92,10.97,1221139.0,10.3285,10.3378,10.2162,10.263,1221139.0
2019-05-10 11:00:00,10.96,11.05,10.95,11.02,1085774.0,10.2536,10.3378,10.2443,10.3098,1085774.0
2019-05-10 11:30:00,11.02,11.09,10.97,11.06,1044542.0,10.3098,10.3752,10.263,10.3472,1044542.0
2019-05-10 12:00:00,11.05,11.23,11.05,11.22,1497635.0,10.3378,10.5062,10.3378,10.4969,1497635.0
2019-05-10 12:30:00,11.22,11.3,11.15,11.26,1418184.0,10.4969,10.5717,10.4314,10.5343,1418184.0
2019-05-10 13:00:00,11.26,11.36,11.25,11.34,2309879.0,10.5343,10.6278,10.5249,10.6091,2309879.0
2019-05-10 13:30:00,11.34,11.39,11.29,11.33,1002955.0,10.6091,10.6559,10.5624,10.5998,1002955.0
2019-05-10 14:00:00,11.33,11.36,11.24,11.27,608939.0,10.5998,10.6278,10.5156,10.5436,608939.0
2019-05-10 14:30:00,11.27,11.32,11.25,11.29,560877.0,10.5436,10.5904,10.5249,10.5624,560877.0
2019-05-10 15:00:00,11.29,11.44,11.29,11.43,1242164.0,10.5624,10.7027,10.5624,10.6933,1242164.0
2019-05-10 15:30:00,11.43,11.43,11.32,11.37,3013047.0,10.6933,10.6933,10.5904,10.6372,3013047.0
2019-05-13 09:30:00,10.94,11.0,10.7,10.72,3148041.0,10.2349,10.291,10.0104,10.0291,3148041.0
2019-05-13 10:00:00,10.72,10.75,10.57,10.64,3256654.0,10.0291,10.0572,9.8888,9.9543,3256654.0
2019-05-13 10:30:00,10.63,10.74,10.6,10.73,3356489.0,9.9449,10.0478,9.9168,10.0385,3356489.0
2019-05-13 11:00:00,10.74,10.78,10.61,10.65,1060936.0,10.0478,10.0852,9.9262,9.9636,1060936.0
2019-05-13 11:30:00,10.64,10.69,10.58,10.63,1133517.0,9.9543,10.001,9.8981,9.9449,1133517.0
2019-05-13 12:00:00,10.63,10.65,10.56,10.58,1338501.0,9.9449,9.9636,9.8794,9.8981,1338501.0
2019-05-13 12:30:00,10.57,10.63,10.55,10.55,1261358.0,9.8888,9.9449,9.8701,9.8701,1261358.0
2019-05-13 13:00:00,10.55,10.61,10.55,10.55,1035001.0,9.8701,9.9262,9.8701,9.8701,1035001.0
2019-05-13 13:30:00,10.55,10.64,10.54,10.63,810417.0,9.8701,9.9543,9.8607,9.9449,810417.0
2019-05-13 14:00:00,10.62,10.72,10.61,10.7,1881096.0,9.9355,10.0291,9.9262,10.0104,1881096.0
2019-05-13 14:30:00,10.7,10.72,10.66,10.7,1230561.0,10.0104,10.0291,9.973,10.0104,1230561.0
2019-05-13 15:00:00,10.7,10.73,10.65,10.66,1443126.0,10.0104,10.0385,9.9636,9.973,1443126.0
2019-05-13 15:30:00,10.66,10.72,10.62,10.71,4472737.0,9.973,10.0291,9.9355,10.0197,4472737.0
2019-05-14 09:30:00,10.82,10.94,10.8,10.86,1126858.0,10.1226,10.2349,10.1039,10.1601,1126858.0
2019-05-14 10:00:00,10.86,10.9,10.81,10.82,767580.0,10.1601,10.1975,10.1133,10.1226,767580.0
2019-05-14 10:30:00,10.82,10.86,10.77,10.8,1555442.0,10.1226,10.1601,10.0759,10.1039,1555442.0
2019-05-14 11:00:00,10.8,10.93,10.79,10.88,817435.0,10.1039,10.2256,10.0946,10.1788,817435.0
2019-05-14 11:30:00,10.88,10.99,10.87,10.97,1555653.0,10.1788,10.2817,10.1694,10.263,1555653.0
2019-05-14 12:00:00,10.97,11.03,10.93,10.96,1152788.0,10.263,10.3191,10.2256,10.2536,1152788.0
2019-05-14 12:30:00,10.95,11.0,10.95,10.97,538261.0,10.2443,10.291,10.2443,10.263,538261.0
2019-05-14 13:00:00,10.98,11.02,10.97,11.0,618170.0,10.2723,10.3098,10.263,10.291,618170.0
2019-05-14 13:30:00,11.01,11.02,10.98,10.99,426922.0,10.3004,10.3098,10.2723,10.2817,426922.0
2019-05-14 14:00:00,10.98,11.01,10.91,10.99,2090065.0,10.2723,10.3004,10.2068,10.2817,2090065.0
2019-05-14 14:30:00,10.99,10.99,10.9,10.92,952696.0,10.2817,10.2817,10.1975,10.2162,952696.0
2019-05-14 15:00:00,10.92,10.96,10.91,10.95,700372.0,10.2162,10.2536,10.2068,10.2443,700372.0
2019-05-14 15:30:00,10.95,10.95,10.85,10.87,2792514.0,10.2443,10.2443,10.1507,10.1694,2792514.0
2019-05-15 09:30:00,10.73,10.76,10.62,10.74,1351308.0,10.0385,10.0665,9.9355,10.0478,1351308.0
2019-05-15 10:00:00,10.74,10.83,10.7,10.8,1669298.0,10.0478,10.132,10.0104,10.1039,1669298.0
2019-05-15 10:30:00,10.79,10.82,10.76,10.76,1086106.0,10.0946,10.1226,10.0665,10.0665,1086106.0
2019-05-15 11:00:00,10.76,10.78,10.72,10.77,1534409.0,10.0665,10.0852,10.0291,10.0759,1534409.0
2019-05-15 11:30:00,10.78,10.86,10.75,10.86,1459974.0,10.0852,10.1601,10.0572,10.1601,1459974.0
2019-05-15 12:00:00,10.85,10.88,10.82,10.83,586297.0,10.1507,10.1788,10.1226,10.132,586297.0
2019-05-15 12:30:00,10.83,10.84,10.8,10.82,501371.0,10.132,10.1414,10.1039,10.1226,501371.0
2019-05-15 13:00:00,10.82,10.84,10.78,10.8,431335.0,10.1226,10.1414,10.0852,10.1039,431335.0
2019-05-15 13:30:00,10.8,10.88,10.8,10.87,510686.0,10.1039,10.1788,10.1039,10.1694,510686.0
2019-05-15 14:00:00,10.87,10.91,10.85,10.9,1029011.0,10.1694,10.2068,10.1507,10.1975,1029011.0
2019-05-15 14:30:00,10.91,10.93,10.85,10.86,766117.0,10.2068,10.2256,10.1507,10.1601,766117.0
2019-05-15 15:00:00,10.86,10.92,10.85,10.91,688066.0,10.1601,10.2162,10.1507,10.2068,688066.0
2019-05-15 15:30:00,10.91,10.92,10.84,10.86,2405761.0,10.2068,10.2162,10.1414,10.1601,2405761.0
2019-05-16 09:30:00,10.98,11.02,10.75,10.79,2084192.0,10.2723,10.3098,10.0572,10.0946,2084192.0
2019-05-16 10:00:00,10.79,10.82,10.69,10.8,1225437.0,10.0946,10.1226,10.001,10.1039,1225437.0
2019-05-16 10:30:00,10.8,10.83,10.77,10.79,931304.0,10.1039,10.132,10.0759,10.0946,931304.0
2019-05-16 11:00:00,10.78,10.79,10.72,10.78,736217.0,10.0852,10.0946,10.0291,10.0852,736217.0
2019-05-16 11:30:00,10.78,10.79,10.74,10.76,524177.0,10.0852,10.0946,10.0478,10.0665,524177.0
2019-05-16 12:00:00,10.76,10.76,10.73,10.75,517697.0,10.0665,10.0665,10.0385,10.0572,517697.0
2019-05-16 12:30:00,10.75,10.79,10.73,10.74,657257.0,10.0572,10.0946,10.0385,10.0478,657257.0
2019-05-16 13:00:00,10.74,10.76,10.72,10.73,450130.0,10.0478,10.0665,10.0291,10.0385,450130.0
2019-05-16 13:30:00,10.74,10.74,10.68,10.71,952235.0,10.0478,10.0478,9.9917,10.0197,952235.0
2019-05-16 14:00:00,10.7,10.77,10.7,10.76,765080.0,10.0104,10.0759,10.0104,10.0665,765080.0
2019-05-16 14:30:00,10.76,10.78,10.7,10.71,870531.0,10.0665,10.0852,10.0104,10.0197,870531.0
2019-05-16 15:00:00,10.71,10.72,10.68,10.71,647712.0,10.0197,10.0291,9.9917,10.0197,647712.0
2019-05-16 15:30:00,10.71,10.71,10.65,10.66,2714258.0,10.0197,10.0197,9.9636,9.973,2714258.0
2019-05-17 09:30:00,10.54,10.66,10.43,10.45,2219889.0,9.8607,9.973,9.7578,9.7765,2219889.0
2019-05-17 10:00:00,10.45,10.48,10.36,10.41,1706085.0,9.7765,9.8046,9.6923,9.7391,1706085.0
2019-05-17 10:30:00,10.42,10.51,10.35,10.46,2670746.0,9.7484,9.8326,9.6829,9.7859,2670746.0
2019-05-17 11:00:00,10.46,10.53,10.45,10.5,1407868.0,9.7859,9.8513,9.7765,9.8233,1407868.0
2019-05-17 11:30:00,10.51,10.51,10.36,10.38,1951435.0,9.8326,9.8326,9.6923,9.711,1951435.0
2019-05-17 12:00:00,10.38,10.39,10.33,10.34,1577621.0,9.711,9.7204,9.6642,9.6736,1577621.0
2019-05-17 12:30:00,10.34,10.39,10.32,10.37,1107899.0,9.6736,9.7204,9.6549,9.7017,1107899.0
2019-05-17 13:00:00,10.37,10.45,10.36,10.39,1111766.0,9.7017,9.7765,9.6923,9.7204,1111766.0
2019-05-17 13:30:00,10.4,10.42,10.37,10.4,709609.0,9.7297,9.7484,9.7017,9.7297,709609.0
2019-05-17 14:00:00,10.39,10.4,10.34,10.34,876327.0,9.7204,9.7297,9.6736,9.6736,876327.0
2019-05-17 14:30:00,10.35,10.38,10.33,10.38,804793.0,9.6829,9.711,9.6642,9.711,804793.0
2019-05-17 15:00:00,10.38,10.38,10.29,10.34,2050788.0,9.711,9.711,9.6268,9.6736,2050788.0
2019-05-17 15:30:00,10.34,10.38,10.31,10.37,3809611.0,9.6736,9.711,9.6455,9.7017,3809611.0
2019-05-20 09:30:00,10.31,10.33,10.17,10.32,1624445.0,9.6455,9.6642,9.5145,9.6549,1624445.0
2019-05-20 10:00:00,10.32,10.36,10.29,10.33,707012.0,9.6549,9.6923,9.6268,9.6642,707012.0
2019-05-20 10:30:00,10.34,10.38,10.31,10.38,598439.0,9.6736,9.711,9.6455,9.711,598439.0
2019-05-20 11:00:00,10.38,10.39,10.29,10.32,996832.0,9.711,9.7204,9.6268,9.6549,996832.0
2019-05-20 11:30:00,10.32,10.35,10.28,10.29,863142.0,9.6549,9.6829,9.6175,9.6268,863142.0
2019-05-20 12:00:00,10.29,10.33,10.23,10.24,1172285.0,9.6268,9.6642,9.5707,9.58,1172285.0
2019-05-20 12:30:00,10.23,10.25,10.2,10.21,806716.0,9.5707,9.5894,9.5426,9.552,806716.0
2019-05-20 13:00:00,10.21,10.25,10.15,10.23,1243813.0,9.552,9.5894,9.4958,9.5707,1243813.0
2019-05-20 13:30:00,10.22,10.26,10.21,10.25,612715.0,9.5613,9.5987,9.552,9.5894,612715.0
2019-05-20 14:00:00,10.25,10.25,10.21,10.24,327620.0,9.5894,9.5894,9.552,9.58,327620.0
2019-05-20 14:30:00,10.24,10.24,10.2,10.22,453907.0,9.58,9.58,9.5426,9.5613,453907.0
2019-05-20 15:00:00,10.22,10.23,10.19,10.23,605090.0,9.5613,9.5707,9.5333,9.5707,605090.0
2019-05-20 15:30:00,10.22,10.23,10.18,10.2,2198121.0,9.5613,9.5707,9.5239,9.5426,2198121.0
2019-05-21 09:30:00,10.24,10.32,10.2,10.27,2324637.0,9.58,9.6549,9.5426,9.6081,2324637.0
2019-05-21 10:00:00,10.27,10.36,10.25,10.33,2310008.0,9.6081,9.6923,9.5894,9.6642,2310008.0
2019-05-21 10:30:00,10.33,10.36,10.29,10.35,1933877.0,9.6642,9.6923,9.6268,9.6829,1933877.0
2019-05-21 11:00:00,10.35,10.41,10.31,10.35,2708631.0,9.6829,9.7391,9.6455,9.6829,2708631.0
2019-05-21 11:30:00,10.35,10.38,10.32,10.33,963508.0,9.6829,9.711,9.6549,9.6642,963508.0
2019-05-21 12:00:00,10.33,10.37,10.32,10.34,875416.0,9.6642,9.7017,9.6549,9.6736,875416.0
2019-05-21 12:30:00,10.35,10.36,10.32,10.32,750843.0,9.6829,9.6923,9.6549,9.6549,750843.0
2019-05-21 13:00:00,10.33,10.33,10.29,10.29,597369.0,9.6642,9.6642,9.6268,9.6268,597369.0
2019-05-21 13:30:00,10.29,10.33,10.29,10.32,331700.0,9.6268,9.6642,9.6268,9.6549,331700.0
2019-05-21 14:00:00,10.32,10.36,10.31,10.34,1634426.0,9.6549,9.6923,9.6455,9.6736,1634426.0
2019-05-21 14:30:00,10.35,10.35,10.32,10.34,410144.0,9.6829,9.6829,9.6549,9.6736,410144.0
2019-05-21 15:00:00,10.34,10.35,10.32,10.35,735103.0,9.6736,9.6829,9.6549,9.6829,735103.0
2019-05-21 15:30:00,10.34,10.37,10.33,10.35,1684426.0,9.6736,9.7017,9.6642,9.6829,1684426.0
2019-05-22 09:30:00,10.22,10.32,10.2,10.29,1209471.0,9.5613,9.6549,9.5426,9.6268,1209471.0
2019-05-22 10:00:00,10.29,10.29,10.13,10.16,1596002.0,9.6268,9.6268,9.4771,9.5052,1596002.0
2019-05-22 10:30:00,10.15,10.16,10.05,10.09,1940271.0,9.4958,9.5052,9.4023,9.4397,1940271.0
2019-05-22 11:00:00,10.09,10.16,10.05,10.15,1533672.0,9.4397,9.5052,9.4023,9.4958,1533672.0
2019-05-22 11:30:00,10.15,10.19,10.1,10.16,1083153.0,9.4958,9.5333,9.4491,9.5052,1083153.0
2019-05-22 12:00:00,10.16,10.17,10.11,10.13,689258.0,9.5052,9.5145,9.4584,9.4771,689258.0
2019-05-22 12:30:00,10.12,10.17,10.1,10.12,1972505.0,9.4678,9.5145,9.4491,9.4678,1972505.0
2019-05-22 13:00:00,10.12,10.13,10.06,10.08,804270.0,9.4678,9.4771,9.4116,9.4303,804270.0
2019-05-22 13:30:00,10.07,10.1,10.04,10.1,562377.0,9.421,9.4491,9.3929,9.4491,562377.0
2019-05-22 14:00:00,10.09,10.13,10.06,10.12,888457.0,9.4397,9.4771,9.4116,9.4678,888457.0
2019-05-22 14:30:00,10.12,10.14,10.1,10.12,1049212.0,9.4678,9.4865,9.4491,9.4678,1049212.0
2019-05-22 15:00:00,10.12,10.13,10.06,10.07,1163171.0,9.4678,9.4771,9.4116,9.421,1163171.0
2019-05-22 15:30:00,10.07,10.08,10.05,10.06,2015655.0,9.421,9.4303,9.4023,9.4116,2015655.0
2019-05-23 09:30:00,9.9,9.93,9.74,9.81,2249911.0,9.2619,9.29,9.1123,9.1777,2249911.0
2019-05-23 10:00:00,9.81,9.91,9.8,9.89,1102194.0,9.1777,9.2713,9.1684,9.2526,1102194.0
2019-05-23 10:30:00,9.9,9.97,9.89,9.92,1663566.0,9.2619,9.3274,9.2526,9.2807,1663566.0
2019-05-23 11:00:00,9.92,9.93,9.85,9.89,1488778.0,9.2807,9.29,9.2152,9.2526,1488778.0
2019-05-23 11:30:00,9.89,9.89,9.85,9.86,1187991.0,9.2526,9.2526,9.2152,9.2245,1187991.0
2019-05-23 12:00:00,9.86,9.9,9.84,9.85,882548.0,9.2245,9.2619,9.2058,9.2152,882548.0
2019-05-23 12:30:00,9.85,9.88,9.84,9.85,1589312.0,9.2152,9.2432,9.2058,9.2152,1589312.0
2019-05-23 13:00:00,9.84,9.91,9.84,9.9,849330.0,9.2058,9.2713,9.2058,9.2619,849330.0
2019-05-23 13:30:00,9.89,9.91,9.88,9.9,830419.0,9.2526,9.2713,9.2432,9.2619,830419.0
2019-05-23 14:00:00,9.91,9.94,9.88,9.9,1254175.0,9.2713,9.2994,9.2432,9.2619,1254175.0
2019-05-23 14:30:00,9.89,9.94,9.88,9.9,2076496.0,9.2526,9.2994,9.2432,9.2619,2076496.0
2019-05-23 15:00:00,9.91,9.95,9.88,9.94,1326596.0,9.2713,9.3087,9.2432,9.2994,1326596.0
2019-05-23 15:30:00,9.94,9.96,9.91,9.95,3515953.0,9.2994,9.3181,9.2713,9.3087,3515953.0
2019-05-24 09:30:00,10.06,10.17,9.93,10.05,2825207.0,9.4116,9.5145,9.29,9.4023,2825207.0
2019-05-24 10:00:00,10.05,10.12,10.01,10.1,1264456.0,9.4023,9.4678,9.3649,9.4491,1264456.0
2019-05-24 10:30:00,10.1,10.12,10.04,10.04,1040517.0,9.4491,9.4678,9.3929,9.3929,1040517.0
2019-05-24 11:00:00,10.05,10.08,10.03,10.04,698016.0,9.4023,9.4303,9.3836,9.3929,698016.0
2019-05-24 11:30:00,10.04,10.06,10.0,10.04,814175.0,9.3929,9.4116,9.3555,9.3929,814175.0
2019-05-24 12:00:00,10.04,10.07,10.03,10.07,567173.0,9.3929,9.421,9.3836,9.421,567173.0
2019-05-24 12:30:00,10.07,10.12,10.04,10.12,936365.0,9.421,9.4678,9.3929,9.4678,936365.0
2019-05-24 13:00:00,10.12,10.14,10.09,10.1,1487948.0,9.4678,9.4865,9.4397,9.4491,1487948.0
2019-05-24 13:30:00,10.1,10.12,10.09,10.11,469081.0,9.4491,9.4678,9.4397,9.4584,469081.0
2019-05-24 14:00:00,10.11,10.11,10.06,10.08,528360.0,9.4584,9.4584,9.4116,9.4303,528360.0
2019-05-24 14:30:00,10.08,10.11,10.07,10.08,1060065.0,9.4303,9.4584,9.421,9.4303,1060065.0
2019-05-24 15:00:00,10.08,10.12,10.08,10.12,802431.0,9.4303,9.4678,9.4303,9.4678,802431.0
2019-05-24 15:30:00,10.12,10.12,10.08,10.08,1931149.0,9.4678,9.4678,9.4303,9.4303,1931149.0
2019-05-28 09:30:00,10.2,10.3,10.16,10.2,1465270.0,9.5426,9.6362,9.5052,9.5426,1465270.0
2019-05-28 10:00:00,10.2,10.21,10.13,10.18,872645.0,9.5426,9.552,9.4771,9.5239,872645.0
2019-05-28 10:30:00,10.18,10.19,10.1,10.15,826372.0,9.5239,9.5333,9.4491,9.4958,826372.0
2019-05-28 11:00:00,10.14,10.2,10.11,10.11,751637.0,9.4865,9.5426,9.4584,9.4584,751637.0
2019-05-28 11:30:00,10.11,10.17,10.09,10.15,721109.0,9.4584,9.5145,9.4397,9.4958,721109.0
2019-05-28 12:00:00,10.15,10.16,10.12,10.12,646688.0,9.4958,9.5052,9.4678,9.4678,646688.0
2019-05-28 12:30:00,10.13,10.13,10.09,10.09,643109.0,9.4771,9.4771,9.4397,9.4397,643109.0
2019-05-28 13:00:00,10.1,10.14,10.09,10.11,857856.0,9.4491,9.4865,9.4397,9.4584,857856.0
2019-05-28 13:30:00,10.11,10.11,10.07,10.08,437297.0,9.4584,9.4584,9.421,9.4303,437297.0
2019-05-28 14:00:00,10.08,10.08,10.02,10.03,596829.0,9.4303,9.4303,9.3742,9.3836,596829.0
2019-05-28 14:30:00,10.03,10.03,10.0,10.02,611729.0,9.3836,9.3836,9.3555,9.3742,611729.0
2019-05-28 15:00:00,10.01,10.07,10.0,10.06,664240.0,9.3649,9.421,9.3555,9.4116,664240.0
2019-05-28 15:30:00,10.06,10.08,10.03,10.03,2121057.0,9.4116,9.4303,9.3836,9.3836,2121057.0
2019-05-29 09:30:00,9.89,9.93,9.79,9.8,1544281.0,9.2526,9.29,9.159,9.1684,1544281.0
2019-05-29 10:00:00,9.8,9.88,9.75,9.87,1768355.0,9.1684,9.2432,9.1216,9.2339,1768355.0
2019-05-29 10:30:00,9.87,9.9,9.83,9.85,643066.0,9.2339,9.2619,9.1965,9.2152,643066.0
2019-05-29 11:00:00,9.85,9.87,9.78,9.81,900127.0,9.2152,9.2339,9.1497,9.1777,900127.0
2019-05-29 11:30:00,9.8,9.84,9.77,9.8,762667.0,9.1684,9.2058,9.1403,9.1684,762667.0
2019-05-29 12:00:00,9.79,9.85,9.78,9.85,580488.0,9.159,9.2152,9.1497,9.2152,580488.0
2019-05-29 12:30:00,9.85,9.88,9.83,9.86,647613.0,9.2152,9.2432,9.1965,9.2245,647613.0
2019-05-29 13:00:00,9.85,9.92,9.84,9.91,489304.0,9.2152,9.2807,9.2058,9.2713,489304.0
2019-05-29 13:30:00,9.9,9.94,9.89,9.92,508524.0,9.2619,9.2994,9.2526,9.2807,508524.0
2019-05-29 14:00:00,9.92,9.95,9.9,9.93,405563.0,9.2807,9.3087,9.2619,9.29,405563.0
2019-05-29 14:30:00,9.93,9.93,9.86,9.87,601068.0,9.29,9.29,9.2245,9.2339,601068.0
2019-05-29 15:00:00,9.87,9.93,9.85,9.93,778896.0,9.2339,9.29,9.2152,9.29,778896.0
2019-05-29 15:30:00,9.93,10.01,9.91,9.98,2724041.0,9.29,9.3649,9.2713,9.3368,2724041.0
2019-05-30 09:30:00,10.02,10.08,9.93,10.08,995685.0,9.3742,9.4303,9.29,9.4303,995685.0
2019-05-30 10:00:00,10.08,10.09,9.96,9.99,734953.0,9.4303,9.4397,9.3181,9.3461,734953.0
2019-05-30 10:30:00,9.99,10.01,9.9,9.94,1015724.0,9.3461,9.3649,9.2619,9.2994,1015724.0
2019-05-30 11:00:00,9.93,9.96,9.83,9.84,1148560.0,9.29,9.3181,9.1965,9.2058,1148560.0
2019-05-30 11:30:00,9.85,9.89,9.84,9.89,707033.0,9.2152,9.2526,9.2058,9.2526,707033.0
2019-05-30 12:00:00,9.89,9.91,9.8,9.8,1408719.0,9.2526,9.2713,9.1684,9.1684,1408719.0
2019-05-30 12:30:00,9.81,9.83,9.75,9.76,1189686.0,9.1777,9.1965,9.1216,9.131,1189686.0
2019-05-30 13:00:00,9.75,9.82,9.74,9.82,1305350.0,9.1216,9.1871,9.1123,9.1871,1305350.0
2019-05-30 13:30:00,9.81,9.82,9.76,9.78,1084501.0,9.1777,9.1871,9.131,9.1497,1084501.0
2019-05-30 14:00:00,9.78,9.82,9.76,9.76,750011.0,9.1497,9.1871,9.131,9.131,750011.0
2019-05-30 14:30:00,9.77,9.77,9.71,9.76,1134646.0,9.1403,9.1403,9.0842,9.131,1134646.0
2019-05-30 15:00:00,9.75,9.79,9.74,9.79,762105.0,9.1216,9.159,9.1123,9.159,762105.0
2019-05-30 15:30:00,9.78,9.83,9.77,9.82,2085904.0,9.1497,9.1965,9.1403,9.1871,2085904.0
2019-05-31 09:30:00,9.64,9.64,9.47,9.53,2678278.0,9.0187,9.0187,8.8597,8.9158,2678278.0
2019-05-31 10:00:00,9.54,9.65,9.51,9.65,1100140.0,8.9251,9.0281,8.8971,9.0281,1100140.0
2019-05-31 10:30:00,9.65,9.78,9.64,9.78,3030945.0,9.0281,9.1497,9.0187,9.1497,3030945.0
2019-05-31 11:00:00,9.78,9.78,9.65,9.73,2318419.0,9.1497,9.1497,9.0281,9.1029,2318419.0
2019-05-31 11:30:00,9.73,9.75,9.7,9.73,862202.0,9.1029,9.1216,9.0748,9.1029,862202.0
2019-05-31 12:00:00,9.73,9.76,9.68,9.69,836515.0,9.1029,9.131,9.0561,9.0655,836515.0
2019-05-31 12:30:00,9.69,9.71,9.62,9.64,941961.0,9.0655,9.0842,9.0,9.0187,941961.0
2019-05-31 13:00:00,9.64,9.67,9.62,9.66,604244.0,9.0187,9.0468,9.0,9.0374,604244.0
2019-05-31 13:30:00,9.66,9.67,9.64,9.64,541770.0,9.0374,9.0468,9.0187,9.0187,541770.0
2019-05-31 14:00:00,9.64,9.65,9.61,9.62,707693.0,9.0187,9.0281,8.9906,9.0,707693.0
2019-05-31 14:30:00,9.62,9.71,9.61,9.7,1262124.0,9.0,9.0842,8.9906,9.0748,1262124.0
2019-05-31 15:00:00,9.7,9.73,9.67,9.69,1294373.0,9.0748,9.1029,9.0468,9.0655,1294373.0
2019-05-31 15:30:00,9.69,9.72,9.68,9.7,3218903.0,9.0655,9.0935,9.0561,9.0748,3218903.0
2019-06-03 09:30:00,9.74,9.84,9.72,9.79,1669037.0,9.1123,9.2058,9.0935,9.159,1669037.0
2019-06-03 10:00:00,9.79,9.81,9.72,9.78,1403508.0,9.159,9.1777,9.0935,9.1497,1403508.0
2019-06-03 10:30:00,9.78,9.91,9.76,9.9,1802227.0,9.1497,9.2713,9.131,9.2619,1802227.0
2019-06-03 11:00:00,9.9,9.9,9.71,9.74,1161247.0,9.2619,9.2619,9.0842,9.1123,1161247.0
2019-06-03 11:30:00,9.74,9.76,9.7,9.71,981207.0,9.1123,9.131,9.0748,9.0842,981207.0
2019-06-03 12:00:00,9.71,9.74,9.66,9.69,1076020.0,9.0842,9.1123,9.0374,9.0655,1076020.0
2019-06-03 12:30:00,9.69,9.75,9.68,9.72,768455.0,9.0655,9.1216,9.0561,9.0935,768455.0
2019-06-03 13:00:00,9.72,9.89,9.7,9.84,1693454.0,9.0935,9.2526,9.0748,9.2058,1693454.0
2019-06-03 13:30:00,9.84,9.91,9.79,9.91,934296.0,9.2058,9.2713,9.159,9.2713,934296.0
2019-06-03 14:00:00,9.91,9.94,9.88,9.91,979355.0,9.2713,9.2994,9.2432,9.2713,979355.0
2019-06-03 14:30:00,9.91,9.92,9.83,9.87,907998.0,9.2713,9.2807,9.1965,9.2339,907998.0
2019-06-03 15:00:00,9.88,9.9,9.84,9.86,1212392.0,9.2432,9.2619,9.2058,9.2245,1212392.0
2019-06-03 15:30:00,9.87,9.93,9.81,9.91,5123853.0,9.2339,9.29,9.1777,9.2713,5123853.0
2019-06-04 09:30:00,10.03,10.12,9.98,10.04,2561873.0,9.3836,9.4678,9.3368,9.3929,2561873.0
2019-06-04 10:00:00,10.04,10.04,9.85,9.94,3536046.0,9.3929,9.3929,9.2152,9.2994,3536046.0
2019-06-04 10:30:00,9.94,10.07,9.88,10.05,2119839.0,9.2994,9.421,9.2432,9.4023,2119839.0
2019-06-04 11:00:00,10.05,10.15,10.03,10.13,1816167.0,9.4023,9.4958,9.3836,9.4771,1816167.0
2019-06-04 11:30:00,10.13,10.23,10.09,10.16,2846582.0,9.4771,9.5707,9.4397,9.5052,2846582.0
2019-06-04 12:00:00,10.17,10.18,10.1,10.1,862341.0,9.5145,9.5239,9.4491,9.4491,862341.0
2019-06-04 12:30:00,10.11,10.17,10.08,10.15,918184.0,9.4584,9.5145,9.4303,9.4958,918184.0
2019-06-04 13:00:00,10.15,10.16,10.08,10.13,1084023.0,9.4958,9.5052,9.4303,9.4771,1084023.0
2019-06-04 13:30:00,10.14,10.21,10.11,10.21,834631.0,9.4865,9.552,9.4584,9.552,834631.0
2019-06-04 14:00:00,10.21,10.25,10.19,10.25,1223200.0,9.552,9.5894,9.5333,9.5894,1223200.0
2019-06-04 14:30:00,10.24,10.31,10.2,10.25,2222058.0,9.58,9.6455,9.5426,9.5894,2222058.0
2019-06-04 15:00:00,10.25,10.32,10.24,10.32,1432909.0,9.5894,9.6549,9.58,9.6549,1432909.0
2019-06-04 15:30:00,10.32,10.32,10.27,10.32,3351376.0,9.6549,9.6549,9.6081,9.6549,3351376.0
2019-06-05 09:30:00,10.35,10.4,9.9,10.02,3475053.0,9.6829,9.7297,9.2619,9.3742,3475053.0
2019-06-05 10:00:00,10.02,10.06,9.94,9.97,1590233.0,9.3742,9.4116,9.2994,9.3274,1590233.0
2019-06-05 10:30:00,9.97,9.98,9.8,9.85,2219308.0,9.3274,9.3368,9.1684,9.2152,2219308.0
2019-06-05 11:00:00,9.85,9.94,9.83,9.88,1482415.0,9.2152,9.2994,9.1965,9.2432,1482415.0
2019-06-05 11:30:00,9.88,9.96,9.88,9.94,2212260.0,9.2432,9.3181,9.2432,9.2994,2212260.0
2019-06-05 12:00:00,9.94,9.97,9.91,9.96,1033578.0,9.2994,9.3274,9.2713,9.3181,1033578.0
2019-06-05 12:30:00,9.96,9.99,9.93,9.96,906930.0,9.3181,9.3461,9.29,9.3181,906930.0
2019-06-05 13:00:00,9.97,10.01,9.96,9.99,729116.0,9.3274,9.3649,9.3181,9.3461,729116.0
2019-06-05 13:30:00,9.98,10.04,9.98,10.01,511533.0,9.3368,9.3929,9.3368,9.3649,511533.0
2019-06-05 14:00:00,10.0,10.01,9.94,9.96,703679.0,9.3555,9.3649,9.2994,9.3181,703679.0
2019-06-05 14:30:00,9.97,9.99,9.94,9.99,639232.0,9.3274,9.3461,9.2994,9.3461,639232.0
2019-06-05 15:00:00,9.98,10.04,9.98,10.03,956388.0,9.3368,9.3929,9.3368,9.3836,956388.0
2019-06-05 15:30:00,10.03,10.11,10.0,10.1,4197379.0,9.3836,9.4584,9.3555,9.4491,4197379.0
2019-06-06 09:30:00,10.12,10.3,10.12,10.23,1612950.0,9.4678,9.6362,9.4678,9.5707,1612950.0
2019-06-06 10:00:00,10.24,10.25,10.11,10.13,1262694.0,9.58,9.5894,9.4584,9.4771,1262694.0
2019-06-06 10:30:00,10.13,10.2,10.1,10.12,1131400.0,9.4771,9.5426,9.4491,9.4678,1131400.0
2019-06-06 11:00:00,10.12,10.19,10.1,10.13,940736.0,9.4678,9.5333,9.4491,9.4771,940736.0
2019-06-06 11:30:00,10.13,10.14,10.04,10.06,1107731.0,9.4771,9.4865,9.3929,9.4116,1107731.0
2019-06-06 12:00:00,10.05,10.07,10.02,10.05,857233.0,9.4023,9.421,9.3742,9.4023,857233.0
2019-06-06 12:30:00,10.05,10.07,10.02,10.07,1655522.0,9.4023,9.421,9.3742,9.421,1655522.0
2019-06-06 13:00:00,10.07,10.11,10.06,10.07,613872.0,9.421,9.4584,9.4116,9.421,613872.0
2019-06-06 13:30:00,10.07,10.1,10.06,10.08,402313.0,9.421,9.4491,9.4116,9.4303,402313.0
2019-06-06 14:00:00,10.08,10.15,10.07,10.14,773259.0,9.4303,9.4958,9.421,9.4865,773259.0
2019-06-06 14:30:00,10.15,10.21,10.14,10.17,901025.0,9.4958,9.552,9.4865,9.5145,901025.0
2019-06-06 15:00:00,10.18,10.24,10.17,10.22,905989.0,9.5239,9.58,9.5145,9.5613,905989.0
2019-06-06 15:30:00,10.22,10.23,10.15,10.19,3016551.0,9.5613,9.5707,9.4958,9.5333,3016551.0
2019-06-07 09:30:00,10.33,10.52,10.29,10.43,6111606.0,9.6642,9.842,9.6268,9.7578,6111606.0
2019-06-07 10:00:00,10.42,10.66,10.4,10.64,3754027.0,9.7484,9.973,9.7297,9.9543,3754027.0
2019-06-07 10:30:00,10.63,10.73,10.61,10.64,2358668.0,9.9449,10.0385,9.9262,9.9543,2358668.0
2019-06-07 11:00:00,10.64,10.65,10.44,10.48,3248525.0,9.9543,9.9636,9.7671,9.8046,3248525.0
2019-06-07 11:30:00,10.49,10.5,10.42,10.46,1342431.0,9.8139,9.8233,9.7484,9.7859,1342431.0
2019-06-07 12:00:00,10.46,10.51,10.44,10.5,942529.0,9.7859,9.8326,9.7671,9.8233,942529.0
2019-06-07 12:30:00,10.5,10.53,10.48,10.53,539004.0,9.8233,9.8513,9.8046,9.8513,539004.0
2019-06-07 13:00:00,10.53,10.54,10.47,10.5,476034.0,9.8513,9.8607,9.7952,9.8233,476034.0
2019-06-07 13:30:00,10.49,10.53,10.48,10.53,590568.0,9.8139,9.8513,9.8046,9.8513,590568.0
2019-06-07 14:00:00,10.53,10.53,10.39,10.41,1442052.0,9.8513,9.8513,9.7204,9.7391,1442052.0
2019-06-07 14:30:00,10.41,10.41,10.34,10.36,1408804.0,9.7391,9.7391,9.6736,9.6923,1408804.0
2019-06-07 15:00:00,10.36,10.39,10.35,10.37,1322914.0,9.6923,9.7204,9.6829,9.7017,1322914.0
2019-06-07 15:30:00,10.36,10.37,10.31,10.34,3592121.0,9.6923,9.7017,9.6455,9.6736,3592121.0
2019-06-10 09:30:00,10.44,10.7,10.43,10.59,1936350.0,9.7671,10.0104,9.7578,9.9075,1936350.0
2019-06-10 10:00:00,10.59,10.6,10.53,10.59,1174720.0,9.9075,9.9168,9.8513,9.9075,1174720.0
2019-06-10 10:30:00,10.59,10.59,10.49,10.54,946160.0,9.9075,9.9075,9.8139,9.8607,946160.0
2019-06-10 11:00:00,10.54,10.57,10.49,10.5,903796.0,9.8607,9.8888,9.8139,9.8233,903796.0
2019-06-10 11:30:00,10.51,10.57,10.5,10.57,871691.0,9.8326,9.8888,9.8233,9.8888,871691.0
2019-06-10 12:00:00,10.56,10.58,10.47,10.47,691282.0,9.8794,9.8981,9.7952,9.7952,691282.0
2019-06-10 12:30:00,10.47,10.52,10.46,10.49,724704.0,9.7952,9.842,9.7859,9.8139,724704.0
2019-06-10 13:00:00,10.49,10.53,10.48,10.53,827798.0,9.8139,9.8513,9.8046,9.8513,827798.0
2019-06-10 13:30:00,10.53,10.58,10.52,10.55,894937.0,9.8513,9.8981,9.842,9.8701,894937.0
2019-06-10 14:00:00,10.55,10.6,10.53,10.59,1536419.0,9.8701,9.9168,9.8513,9.9075,1536419.0
2019-06-10 14:30:00,10.59,10.63,10.58,10.62,1082765.0,9.9075,9.9449,9.8981,9.9355,1082765.0
2019-06-10 15:00:00,10.62,10.62,10.58,10.6,1114687.0,9.9355,9.9355,9.8981,9.9168,1114687.0
2019-06-10 15:30:00,10.6,10.65,10.53,10.61,5186662.0,9.9168,9.9636,9.8513,9.9262,5186662.0
2019-06-11 09:30:00,11.04,11.14,10.92,10.94,3785226.0,10.3285,10.422,10.2162,10.2349,3785226.0
2019-06-11 10:00:00,10.95,11.02,10.87,10.99,2283819.0,10.2443,10.3098,10.1694,10.2817,2283819.0
2019-06-11 10:30:00,10.99,11.02,10.91,10.93,1376546.0,10.2817,10.3098,10.2068,10.2256,1376546.0
2019-06-11 11:00:00,10.94,10.96,10.85,10.93,2625190.0,10.2349,10.2536,10.1507,10.2256,2625190.0
2019-06-11 11:30:00,10.93,10.95,10.7,10.71,2282549.0,10.2256,10.2443,10.0104,10.0197,2282549.0
2019-06-11 12:00:00,10.71,10.78,10.66,10.74,1809768.0,10.0197,10.0852,9.973,10.0478,1809768.0
2019-06-11 12:30:00,10.74,10.76,10.72,10.75,881388.0,10.0478,10.0665,10.0291,10.0572,881388.0
2019-06-11 13:00:00,10.74,10.77,10.7,10.71,799860.0,10.0478,10.0759,10.0104,10.0197,799860.0
2019-06-11 13:30:00,10.71,10.78,10.7,10.77,562330.0,10.0197,10.0852,10.0104,10.0759,562330.0
2019-06-11 14:00:00,10.77,10.81,10.75,10.76,759816.0,10.0759,10.1133,10.0572,10.0665,759816.0
2019-06-11 14:30:00,10.76,10.79,10.75,10.77,643880.0,10.0665,10.0946,10.0572,10.0759,643880.0
2019-06-11 15:00:00,10.77,10.78,10.75,10.75,895848.0,10.0759,10.0852,10.0572,10.0572,895848.0
2019-06-11 15:30:00,10.76,10.76,10.61,10.63,5870609.0,10.0665,10.0665,9.9262,9.9449,5870609.0
2019-06-12 09:30:00,10.56,10.67,10.45,10.63,1782731.0,9.8794,9.9823,9.7765,9.9449,1782731.0
2019-06-12 10:00:00,10.63,10.72,10.63,10.69,825186.0,9.9449,10.0291,9.9449,10.001,825186.0
2019-06-12 10:30:00,10.69,10.72,10.63,10.63,843599.0,10.001,10.0291,9.9449,9.9449,843599.0
2019-06-12 11:00:00,10.63,10.69,10.61,10.69,909889.0,9.9449,10.001,9.9262,10.001,909889.0
2019-06-12 11:30:00,10.69,10.7,10.65,10.67,868492.0,10.001,10.0104,9.9636,9.9823,868492.0
2019-06-12 12:00:00,10.67,10.69,10.62,10.65,777689.0,9.9823,10.001,9.9355,9.9636,777689.0
2019-06-12 12:30:00,10.64,10.68,10.6,10.6,882257.0,9.9543,9.9917,9.9168,9.9168,882257.0
2019-06-12 13:00:00,10.6,10.61,10.56,10.59,554944.0,9.9168,9.9262,9.8794,9.9075,554944.0
2019-06-12 13:30:00,10.59,10.63,10.56,10.63,376597.0,9.9075,9.9449,9.8794,9.9449,376597.0
2019-06-12 14:00:00,10.63,10.65,10.59,10.61,617926.0,9.9449,9.9636,9.9075,9.9262,617926.0
2019-06-12 14:30:00,10.61,10.65,10.58,10.63,697725.0,9.9262,9.9636,9.8981,9.9449,697725.0
2019-06-12 15:00:00,10.64,10.64,10.6,10.6,601693.0,9.9543,9.9543,9.9168,9.9168,601693.0
2019-06-12 15:30:00,10.61,10.62,10.57,10.59,1622451.0,9.9262,9.9355,9.8888,9.9075,1622451.0
2019-06-13 09:30:00,10.7,10.81,10.62,10.77,1109916.0,10.0104,10.1133,9.9355,10.0759,1109916.0
2019-06-13 10:00:00,10.77,10.78,10.69,10.76,1010641.0,10.0759,10.0852,10.001,10.0665,1010641.0
2019-06-13 10:30:00,10.76,10.77,10.73,10.76,621944.0,10.0665,10.0759,10.0385,10.0665,621944.0
2019-06-13 11:00:00,10.77,10.89,10.76,10.88,1403797.0,10.0759,10.1881,10.0665,10.1788,1403797.0
2019-06-13 11:30:00,10.88,10.9,10.75,10.78,1201619.0,10.1788,10.1975,10.0572,10.0852,1201619.0
2019-06-13 12:00:00,10.77,10.85,10.76,10.84,778744.0,10.0759,10.1507,10.0665,10.1414,778744.0
2019-06-13 12:30:00,10.83,10.89,10.82,10.88,617027.0,10.132,10.1881,10.1226,10.1788,617027.0
2019-06-13 13:00:00,10.88,10.9,10.86,10.87,559847.0,10.1788,10.1975,10.1601,10.1694,559847.0
2019-06-13 13:30:00,10.86,10.9,10.85,10.87,562011.0,10.1601,10.1975,10.1507,10.1694,562011.0
2019-06-13 14:00:00,10.88,10.89,10.85,10.88,508195.0,10.1788,10.1881,10.1507,10.1788,508195.0
2019-06-13 14:30:00,10.88,10.9,10.85,10.89,787245.0,10.1788,10.1975,10.1507,10.1881,787245.0
2019-06-13 15:00:00,10.89,10.9,10.84,10.85,435369.0,10.1881,10.1975,10.1414,10.1507,435369.0
2019-06-13 15:30:00,10.84,10.85,10.78,10.83,2537428.0,10.1414,10.1507,10.0852,10.132,2537428.0
2019-06-14 09:30:00,10.75,10.79,10.6,10.69,1489592.0,10.0572,10.0946,9.9168,10.001,1489592.0
2019-06-14 10:00:00,10.69,10.73,10.64,10.68,637122.0,10.001,10.0385,9.9543,9.9917,637122.0
2019-06-14 10:30:00,10.68,10.73,10.65,10.72,817064.0,9.9917,10.0385,9.9636,10.0291,817064.0
2019-06-14 11:00:00,10.71,10.78,10.71,10.78,956232.0,10.0197,10.0852,10.0197,10.0852,956232.0
2019-06-14 11:30:00,10.78,10.82,10.77,10.8,628855.0,10.0852,10.1226,10.0759,10.1039,628855.0
2019-06-14 12:00:00,10.8,10.83,10.77,10.82,550426.0,10.1039,10.132,10.0759,10.1226,550426.0
2019-06-14 12:30:00,10.81,10.84,10.79,10.82,642699.0,10.1133,10.1414,10.0946,10.1226,642699.0
2019-06-14 13:00:00,10.82,10.83,10.77,10.78,410049.0,10.1226,10.132,10.0759,10.0852,410049.0
2019-06-14 13:30:00,10.78,10.78,10.67,10.69,1362290.0,10.0852,10.0852,9.9823,10.001,1362290.0
2019-06-14 14:00:00,10.69,10.71,10.64,10.64,983183.0,10.001,10.0197,9.9543,9.9543,983183.0
2019-06-14 14:30:00,10.65,10.67,10.59,10.6,1223526.0,9.9636,9.9823,9.9075,9.9168,1223526.0
2019-06-14 15:00:00,10.61,10.66,10.6,10.66,793625.0,9.9262,9.973,9.9168,9.973,793625.0
2019-06-14 15:30:00,10.66,10.69,10.64,10.66,2160731.0,9.973,10.001,9.9543,9.973,2160731.0
2019-06-17 09:30:00,10.61,10.64,10.44,10.6,1613991.0,9.9262,9.9543,9.7671,9.9168,1613991.0
2019-06-17 10:00:00,10.6,10.69,10.6,10.62,798611.0,9.9168,10.001,9.9168,9.9355,798611.0
2019-06-17 10:30:00,10.62,10.69,10.61,10.65,726145.0,9.9355,10.001,9.9262,9.9636,726145.0
2019-06-17 11:00:00,10.65,10.7,10.64,10.69,458789.0,9.9636,10.0104,9.9543,10.001,458789.0
2019-06-17 11:30:00,10.68,10.74,10.67,10.72,538005.0,9.9917,10.0478,9.9823,10.0291,538005.0
2019-06-17 12:00:00,10.72,10.82,10.71,10.76,1247854.0,10.0291,10.1226,10.0197,10.0665,1247854.0
2019-06-17 12:30:00,10.76,10.83,10.75,10.76,879408.0,10.0665,10.132,10.0572,10.0665,879408.0
2019-06-17 13:00:00,10.76,10.78,10.73,10.75,580342.0,10.0665,10.0852,10.0385,10.0572,580342.0
2019-06-17 13:30:00,10.75,10.76,10.71,10.73,413798.0,10.0572,10.0665,10.0197,10.0385,413798.0
2019-06-17 14:00:00,10.74,10.75,10.69,10.7,385794.0,10.0478,10.0572,10.001,10.0104,385794.0
2019-06-17 14:30:00,10.7,10.74,10.69,10.72,372342.0,10.0104,10.0478,10.001,10.0291,372342.0
2019-06-17 15:00:00,10.72,10.78,10.71,10.78,706419.0,10.0291,10.0852,10.0197,10.0852,706419.0
2019-06-17 15:30:00,10.78,10.78,10.72,10.74,1466368.0,10.0852,10.0852,10.0291,10.0478,1466368.0
2019-06-18 09:30:00,10.95,11.31,10.93,11.28,3318907.0,10.2443,10.5811,10.2256,10.553,3318907.0
2019-06-18 10:00:00,11.29,11.32,11.15,11.24,2139108.0,10.5624,10.5904,10.4314,10.5156,2139108.0
2019-06-18 10:30:00,11.24,11.35,11.22,11.29,2087692.0,10.5156,10.6185,10.4969,10.5624,2087692.0
2019-06-18 11:00:00,11.29,11.35,11.25,11.27,1853151.0,10.5624,10.6185,10.5249,10.5436,1853151.0
2019-06-18 11:30:00,11.27,11.27,11.06,11.11,1914728.0,10.5436,10.5436,10.3472,10.394,1914728.0
2019-06-18 12:00:00,11.11,11.17,11.08,11.16,971014.0,10.394,10.4501,10.3659,10.4407,971014.0
2019-06-18 12:30:00,11.16,11.17,11.12,11.13,648165.0,10.4407,10.4501,10.4033,10.4127,648165.0
2019-06-18 13:00:00,11.13,11.16,11.1,11.15,590534.0,10.4127,10.4407,10.3846,10.4314,590534.0
2019-06-18 13:30:00,11.15,11.22,11.15,11.22,546307.0,10.4314,10.4969,10.4314,10.4969,546307.0
2019-06-18 14:00:00,11.22,11.29,11.18,11.29,860137.0,10.4969,10.5624,10.4594,10.5624,860137.0
2019-06-18 14:30:00,11.29,11.31,11.25,11.29,1092784.0,10.5624,10.5811,10.5249,10.5624,1092784.0
2019-06-18 15:00:00,11.29,11.31,11.25,11.26,1272686.0,10.5624,10.5811,10.5249,10.5343,1272686.0
2019-06-18 15:30:00,11.25,11.26,11.11,11.13,3961958.0,10.5249,10.5343,10.394,10.4127,3961958.0
2019-06-19 09:30:00,11.06,11.24,10.99,11.18,1611915.0,10.3472,10.5156,10.2817,10.4594,1611915.0
2019-06-19 10:00:00,11.18,11.25,11.13,11.16,1370104.0,10.4594,10.5249,10.4127,10.4407,1370104.0
2019-06-19 10:30:00,11.16,11.21,11.12,11.16,687347.0,10.4407,10.4875,10.4033,10.4407,687347.0
2019-06-19 11:00:00,11.15,11.2,11.14,11.18,765555.0,10.4314,10.4782,10.422,10.4594,765555.0
2019-06-19 11:30:00,11.18,11.19,11.1,11.13,1160086.0,10.4594,10.4688,10.3846,10.4127,1160086.0
2019-06-19 12:00:00,11.13,11.16,11.12,11.13,715322.0,10.4127,10.4407,10.4033,10.4127,715322.0
2019-06-19 12:30:00,11.13,11.15,11.1,11.14,726808.0,10.4127,10.4314,10.3846,10.422,726808.0
2019-06-19 13:00:00,11.13,11.15,11.09,11.11,750816.0,10.4127,10.4314,10.3752,10.394,750816.0
2019-06-19 13:30:00,11.1,11.15,11.09,11.14,753631.0,10.3846,10.4314,10.3752,10.422,753631.0
2019-06-19 14:00:00,11.15,11.27,11.02,11.04,2473136.0,10.4314,10.5436,10.3098,10.3285,2473136.0
2019-06-19 14:30:00,11.05,11.19,11.04,11.17,1416696.0,10.3378,10.4688,10.3285,10.4501,1416696.0
2019-06-19 15:00:00,11.17,11.23,11.15,11.19,1532519.0,10.4501,10.5062,10.4314,10.4688,1532519.0
2019-06-19 15:30:00,11.19,11.22,11.15,11.19,2389215.0,10.4688,10.4969,10.4314,10.4688,2389215.0
2019-06-20 09:30:00,11.58,11.67,11.38,11.45,4952368.0,10.8337,10.9179,10.6466,10.712,4952368.0
2019-06-20 10:00:00,11.46,11.5,11.41,11.41,1664348.0,10.7214,10.7588,10.6746,10.6746,1664348.0
2019-06-20 10:30:00,11.41,11.44,11.39,11.4,1678172.0,10.6746,10.7027,10.6559,10.6653,1678172.0
2019-06-20 11:00:00,11.41,11.44,11.35,11.38,1026777.0,10.6746,10.7027,10.6185,10.6466,1026777.0
2019-06-20 11:30:00,11.38,11.46,11.35,11.41,1054145.0,10.6466,10.7214,10.6185,10.6746,1054145.0
2019-06-20 12:00:00,11.41,11.43,11.34,11.38,1007889.0,10.6746,10.6933,10.6091,10.6466,1007889.0
2019-06-20 12:30:00,11.38,11.39,11.32,11.38,800810.0,10.6466,10.6559,10.5904,10.6466,800810.0
2019-06-20 13:00:00,11.39,11.41,11.33,11.38,848612.0,10.6559,10.6746,10.5998,10.6466,848612.0
2019-06-20 13:30:00,11.38,11.43,11.35,11.42,1052927.0,10.6466,10.6933,10.6185,10.684,1052927.0
2019-06-20 14:00:00,11.43,11.44,11.39,11.4,1033481.0,10.6933,10.7027,10.6559,10.6653,1033481.0
2019-06-20 14:30:00,11.41,11.46,11.39,11.41,1222848.0,10.6746,10.7214,10.6559,10.6746,1222848.0
2019-06-20 15:00:00,11.41,11.44,11.39,11.4,1197271.0,10.6746,10.7027,10.6559,10.6653,1197271.0
2019-06-20 15:30:00,11.4,11.42,11.37,11.38,2381220.0,10.6653,10.684,10.6372,10.6466,2381220.0
2019-06-21 09:30:00,11.38,11.44,11.29,11.32,2807285.0,10.6466,10.7027,10.5624,10.5904,2807285.0
2019-06-21 10:00:00,11.32,11.39,11.31,11.37,1205674.0,10.5904,10.6559,10.5811,10.6372,1205674.0
2019-06-21 10:30:00,11.37,11.41,11.32,11.4,1138556.0,10.6372,10.6746,10.5904,10.6653,1138556.0
2019-06-21 11:00:00,11.41,11.44,11.36,11.42,1323203.0,10.6746,10.7027,10.6278,10.684,1323203.0
2019-06-21 11:30:00,11.42,11.45,11.37,11.38,1158655.0,10.684,10.712,10.6372,10.6466,1158655.0
2019-06-21 12:00:00,11.38,11.42,11.35,11.37,431035.0,10.6466,10.684,10.6185,10.6372,431035.0
2019-06-21 12:30:00,11.37,11.37,11.34,11.35,727685.0,10.6372,10.6372,10.6091,10.6185,727685.0
2019-06-21 13:00:00,11.35,11.37,11.31,11.37,1049929.0,10.6185,10.6372,10.5811,10.6372,1049929.0
2019-06-21 13:30:00,11.37,11.4,11.36,11.38,588205.0,10.6372,10.6653,10.6278,10.6466,588205.0
2019-06-21 14:00:00,11.38,11.39,11.34,11.34,478241.0,10.6466,10.6559,10.6091,10.6091,478241.0
2019-06-21 14:30:00,11.34,11.37,11.34,11.37,516626.0,10.6091,10.6372,10.6091,10.6372,516626.0
2019-06-21 15:00:00,11.37,11.37,11.32,11.35,1178675.0,10.6372,10.6372,10.5904,10.6185,1178675.0
2019-06-21 15:30:00,11.35,11.38,11.32,11.34,2426525.0,10.6185,10.6466,10.5904,10.6091,2426525.0
2019-06-24 09:30:00,11.37,11.41,11.23,11.25,1423035.0,10.6372,10.6746,10.5062,10.5249,1423035.0
2019-06-24 10:00:00,11.25,11.31,11.24,11.25,1142016.0,10.5249,10.5811,10.5156,10.5249,1142016.0
2019-06-24 10:30:00,11.26,11.32,11.21,11.24,1203794.0,10.5343,10.5904,10.4875,10.5156,1203794.0
2019-06-24 11:00:00,11.23,11.28,11.23,11.25,571629.0,10.5062,10.553,10.5062,10.5249,571629.0
2019-06-24 11:30:00,11.25,11.33,11.24,11.29,1070611.0,10.5249,10.5998,10.5156,10.5624,1070611.0
2019-06-24 12:00:00,11.3,11.35,11.28,11.3,1062105.0,10.5717,10.6185,10.553,10.5717,1062105.0
2019-06-24 12:30:00,11.31,11.31,11.28,11.28,793292.0,10.5811,10.5811,10.553,10.553,793292.0
2019-06-24 13:00:00,11.29,11.31,11.27,11.28,696104.0,10.5624,10.5811,10.5436,10.553,696104.0
2019-06-24 13:30:00,11.29,11.3,11.25,11.3,1180075.0,10.5624,10.5717,10.5249,10.5717,1180075.0
2019-06-24 14:00:00,11.3,11.3,11.26,11.28,557136.0,10.5717,10.5717,10.5343,10.553,557136.0
2019-06-24 14:30:00,11.28,11.32,11.27,11.32,672843.0,10.553,10.5904,10.5436,10.5904,672843.0
2019-06-24 15:00:00,11.32,11.33,11.3,11.32,657267.0,10.5904,10.5998,10.5717,10.5904,657267.0
2019-06-24 15:30:00,11.31,11.34,11.3,11.34,1734088.0,10.5811,10.6091,10.5717,10.6091,1734088.0
2019-06-25 09:30:00,11.38,11.46,11.32,11.45,1501404.0,10.6466,10.7214,10.5904,10.712,1501404.0
2019-06-25 10:00:00,11.45,11.52,11.43,11.46,947884.0,10.712,10.7775,10.6933,10.7214,947884.0
2019-06-25 10:30:00,11.46,11.51,11.43,11.46,650542.0,10.7214,10.7682,10.6933,10.7214,650542.0
2019-06-25 11:00:00,11.46,11.47,11.4,11.41,866051.0,10.7214,10.7308,10.6653,10.6746,866051.0
2019-06-25 11:30:00,11.41,11.46,11.39,11.46,858170.0,10.6746,10.7214,10.6559,10.7214,858170.0
2019-06-25 12:00:00,11.46,11.46,11.42,11.46,819111.0,10.7214,10.7214,10.684,10.7214,819111.0
2019-06-25 12:30:00,11.45,11.46,11.37,11.41,549384.0,10.712,10.7214,10.6372,10.6746,549384.0
2019-06-25 13:00:00,11.41,11.41,11.34,11.38,631194.0,10.6746,10.6746,10.6091,10.6466,631194.0
2019-06-25 13:30:00,11.38,11.41,11.37,11.41,601715.0,10.6466,10.6746,10.6372,10.6746,601715.0
2019-06-25 14:00:00,11.41,11.46,11.4,11.43,981463.0,10.6746,10.7214,10.6653,10.6933,981463.0
2019-06-25 14:30:00,11.43,11.45,11.38,11.43,609092.0,10.6933,10.712,10.6466,10.6933,609092.0
2019-06-25 15:00:00,11.43,11.44,11.38,11.41,595300.0,10.6933,10.7027,10.6466,10.6746,595300.0
2019-06-25 15:30:00,11.41,11.41,11.33,11.33,2412602.0,10.6746,10.6746,10.5998,10.5998,2412602.0
2019-06-26 09:30:00,11.35,11.4,11.21,11.27,1550247.0,10.6185,10.6653,10.4875,10.5436,1550247.0
2019-06-26 10:00:00,11.27,11.35,11.25,11.34,1068987.0,10.5436,10.6185,10.5249,10.6091,1068987.0
2019-06-26 10:30:00,11.35,11.4,11.32,11.38,1257179.0,10.6185,10.6653,10.5904,10.6466,1257179.0
2019-06-26 11:00:00,11.37,11.42,11.35,11.41,1165463.0,10.6372,10.684,10.6185,10.6746,1165463.0
2019-06-26 11:30:00,11.42,11.45,11.39,11.43,896805.0,10.684,10.712,10.6559,10.6933,896805.0
2019-06-26 12:00:00,11.43,11.45,11.39,11.44,879783.0,10.6933,10.712,10.6559,10.7027,879783.0
2019-06-26 12:30:00,11.44,11.44,11.39,11.42,806109.0,10.7027,10.7027,10.6559,10.684,806109.0
2019-06-26 13:00:00,11.42,11.45,11.4,11.42,687147.0,10.684,10.712,10.6653,10.684,687147.0
2019-06-26 13:30:00,11.42,11.45,11.41,11.42,488010.0,10.684,10.712,10.6746,10.684,488010.0
2019-06-26 14:00:00,11.43,11.46,11.42,11.45,844064.0,10.6933,10.7214,10.684,10.712,844064.0
2019-06-26 14:30:00,11.45,11.46,11.42,11.45,525270.0,10.712,10.7214,10.684,10.712,525270.0
2019-06-26 15:00:00,11.44,11.47,11.42,11.46,1091337.0,10.7027,10.7308,10.684,10.7214,1091337.0
2019-06-26 15:30:00,11.47,11.5,11.46,11.49,2211054.0,10.7308,10.7588,10.7214,10.7495,2211054.0
2019-06-27 09:30:00,11.57,11.58,11.47,11.51,1218242.0,10.8243,10.8337,10.7308,10.7682,1218242.0
2019-06-27 10:00:00,11.51,11.54,11.47,11.48,606277.0,10.7682,10.7962,10.7308,10.7401,606277.0
2019-06-27 10:30:00,11.47,11.65,11.4,11.65,2167951.0,10.7308,10.8992,10.6653,10.8992,2167951.0
2019-06-27 11:00:00,11.65,11.79,11.53,11.58,4234269.0,10.8992,11.0301,10.7869,10.8337,4234269.0
2019-06-27 11:30:00,11.57,11.62,11.5,11.61,1211228.0,10.8243,10.8711,10.7588,10.8617,1211228.0
2019-06-27 12:00:00,11.61,11.7,11.6,11.68,938844.0,10.8617,10.9459,10.8524,10.9272,938844.0
2019-06-27 12:30:00,11.68,11.69,11.62,11.65,658233.0,10.9272,10.9366,10.8711,10.8992,658233.0
2019-06-27 13:00:00,11.65,11.68,11.62,11.63,687711.0,10.8992,10.9272,10.8711,10.8804,687711.0
2019-06-27 13:30:00,11.63,11.65,11.58,11.6,584636.0,10.8804,10.8992,10.8337,10.8524,584636.0
2019-06-27 14:00:00,11.59,11.62,11.58,11.62,372752.0,10.843,10.8711,10.8337,10.8711,372752.0
2019-06-27 14:30:00,11.62,11.62,11.57,11.57,567967.0,10.8711,10.8711,10.8243,10.8243,567967.0
2019-06-27 15:00:00,11.58,11.6,11.57,11.6,335955.0,10.8337,10.8524,10.8243,10.8524,335955.0
2019-06-27 15:30:00,11.6,11.63,11.56,11.56,1953103.0,10.8524,10.8804,10.815,10.815,1953103.0
2019-06-28 09:30:00,11.63,11.63,11.48,11.53,856874.0,10.8804,10.8804,10.7401,10.7869,856874.0
2019-06-28 10:00:00,11.53,11.55,11.46,11.5,1773514.0,10.7869,10.8056,10.7214,10.7588,1773514.0
2019-06-28 10:30:00,11.5,11.52,11.44,11.46,1300264.0,10.7588,10.7775,10.7027,10.7214,1300264.0
2019-06-28 11:00:00,11.45,11.48,11.4,11.44,1160196.0,10.712,10.7401,10.6653,10.7027,1160196.0
2019-06-28 11:30:00,11.44,11.52,11.43,11.51,1281809.0,10.7027,10.7775,10.6933,10.7682,1281809.0
2019-06-28 12:00:00,11.51,11.53,11.45,11.52,886977.0,10.7682,10.7869,10.712,10.7775,886977.0
2019-06-28 12:30:00,11.52,11.54,11.47,11.49,481576.0,10.7775,10.7962,10.7308,10.7495,481576.0
2019-06-28 13:00:00,11.49,11.51,11.48,11.5,599505.0,10.7495,10.7682,10.7401,10.7588,599505.0
2019-06-28 13:30:00,11.5,11.51,11.48,11.5,587538.0,10.7588,10.7682,10.7401,10.7588,587538.0
2019-06-28 14:00:00,11.5,11.52,11.48,11.52,699177.0,10.7588,10.7775,10.7401,10.7775,699177.0
2019-06-28 14:30:00,11.52,11.52,11.48,11.49,622140.0,10.7775,10.7775,10.7401,10.7495,622140.0
2019-06-28 15:00:00,11.49,11.52,11.48,11.52,547997.0,10.7495,10.7775,10.7401,10.7775,547997.0
2019-06-28 15:30:00,11.52,11.63,11.49,11.6,3150682.0,10.7775,10.8804,10.7495,10.8524,3150682.0
2019-07-01 09:30:00,11.32,11.47,10.91,10.92,5608862.0,10.5904,10.7308,10.2068,10.2162,5608862.0
2019-07-01 10:00:00,10.92,10.96,10.86,10.92,4118479.0,10.2162,10.2536,10.1601,10.2162,4118479.0
2019-07-01 10:30:00,10.93,11.11,10.88,11.07,2906673.0,10.2256,10.394,10.1788,10.3565,2906673.0
2019-07-01 11:00:00,11.08,11.09,10.95,11.08,2662547.0,10.3659,10.3752,10.2443,10.3659,2662547.0
2019-07-01 11:30:00,11.08,11.16,11.05,11.13,2780154.0,10.3659,10.4407,10.3378,10.4127,2780154.0
2019-07-01 12:00:00,11.13,11.28,11.09,11.23,2583228.0,10.4127,10.553,10.3752,10.5062,2583228.0
2019-07-01 12:30:00,11.22,11.26,11.14,11.19,1668658.0,10.4969,10.5343,10.422,10.4688,1668658.0
2019-07-01 13:00:00,11.19,11.28,11.17,11.28,1727812.0,10.4688,10.553,10.4501,10.553,1727812.0
2019-07-01 13:30:00,11.28,11.32,11.25,11.29,1464299.0,10.553,10.5904,10.5249,10.5624,1464299.0
2019-07-01 14:00:00,11.29,11.32,11.22,11.26,1542437.0,10.5624,10.5904,10.4969,10.5343,1542437.0
2019-07-01 14:30:00,11.26,11.35,11.25,11.31,1615996.0,10.5343,10.6185,10.5249,10.5811,1615996.0
2019-07-01 15:00:00,11.3,11.41,11.3,11.38,2924417.0,10.5717,10.6746,10.5717,10.6466,2924417.0
2019-07-01 15:30:00,11.38,11.45,11.38,11.44,4397667.0,10.6466,10.712,10.6466,10.7027,4397667.0
2019-07-02 09:30:00,11.37,11.38,11.13,11.28,2186231.0,10.6372,10.6466,10.4127,10.553,2186231.0
2019-07-02 10:00:00,11.28,11.33,11.24,11.31,1032816.0,10.553,10.5998,10.5156,10.5811,1032816.0
2019-07-02 10:30:00,11.31,11.38,11.3,11.38,1175071.0,10.5811,10.6466,10.5717,10.6466,1175071.0
2019-07-02 11:00:00,11.38,11.42,11.36,11.38,1092005.0,10.6466,10.684,10.6278,10.6466,1092005.0
2019-07-02 11:30:00,11.38,11.39,11.29,11.34,1131045.0,10.6466,10.6559,10.5624,10.6091,1131045.0
2019-07-02 12:00:00,11.35,11.4,11.34,11.39,941404.0,10.6185,10.6653,10.6091,10.6559,941404.0
2019-07-02 12:30:00,11.38,11.41,11.34,11.41,779492.0,10.6466,10.6746,10.6091,10.6746,779492.0
2019-07-02 13:00:00,11.4,11.42,11.37,11.42,573529.0,10.6653,10.684,10.6372,10.684,573529.0
2019-07-02 13:30:00,11.42,11.43,11.39,11.4,838251.0,10.684,10.6933,10.6559,10.6653,838251.0
2019-07-02 14:00:00,11.4,11.41,11.36,11.38,991346.0,10.6653,10.6746,10.6278,10.6466,991346.0
2019-07-02 14:30:00,11.38,11.39,11.34,11.36,788329.0,10.6466,10.6559,10.6091,10.6278,788329.0
2019-07-02 15:00:00,11.37,11.44,11.36,11.43,875993.0,10.6372,10.7027,10.6278,10.6933,875993.0
2019-07-02 15:30:00,11.44,11.46,11.41,11.44,2592266.0,10.7027,10.7214,10.6746,10.7027,2592266.0
2019-07-03 09:30:00,11.38,11.41,11.23,11.29,1732333.0,10.6466,10.6746,10.5062,10.5624,1732333.0
2019-07-03 10:00:00,11.29,11.34,11.24,11.32,802830.0,10.5624,10.6091,10.5156,10.5904,802830.0
2019-07-03 10:30:00,11.32,11.38,11.29,11.34,1104697.0,10.5904,10.6466,10.5624,10.6091,1104697.0
2019-07-03 11:00:00,11.34,11.36,11.31,11.31,714686.0,10.6091,10.6278,10.5811,10.5811,714686.0
2019-07-03 11:30:00,11.32,11.34,11.28,11.34,718857.0,10.5904,10.6091,10.553,10.6091,718857.0
2019-07-03 12:00:00,11.34,11.34,11.29,11.29,846646.0,10.6091,10.6091,10.5624,10.5624,846646.0
2019-07-03 12:30:00,11.29,11.32,11.23,11.3,2085671.0,10.5624,10.5904,10.5062,10.5717,2085671.0
2019-07-05 09:30:00,11.09,11.1,10.92,11.01,2285233.0,10.3752,10.3846,10.2162,10.3004,2285233.0
2019-07-05 10:00:00,11.02,11.08,11.0,11.05,699416.0,10.3098,10.3659,10.291,10.3378,699416.0
2019-07-05 10:30:00,11.05,11.11,11.04,11.09,596832.0,10.3378,10.394,10.3285,10.3752,596832.0
2019-07-05 11:00:00,11.09,11.15,11.07,11.15,596793.0,10.3752,10.4314,10.3565,10.4314,596793.0
2019-07-05 11:30:00,11.15,11.24,11.15,11.21,1080355.0,10.4314,10.5156,10.4314,10.4875,1080355.0
2019-07-05 12:00:00,11.21,11.27,11.2,11.24,569338.0,10.4875,10.5436,10.4782,10.5156,569338.0
2019-07-05 12:30:00,11.23,11.27,11.21,11.27,260591.0,10.5062,10.5436,10.4875,10.5436,260591.0
2019-07-05 13:00:00,11.27,11.29,11.25,11.26,346206.0,10.5436,10.5624,10.5249,10.5343,346206.0
2019-07-05 13:30:00,11.26,11.3,11.24,11.3,346167.0,10.5343,10.5717,10.5156,10.5717,346167.0
2019-07-05 14:00:00,11.29,11.32,11.26,11.27,295503.0,10.5624,10.5904,10.5343,10.5436,295503.0
2019-07-05 14:30:00,11.27,11.33,11.26,11.32,446029.0,10.5436,10.5998,10.5343,10.5904,446029.0
2019-07-05 15:00:00,11.31,11.33,11.29,11.32,544856.0,10.5811,10.5998,10.5624,10.5904,544856.0
2019-07-05 15:30:00,11.32,11.33,11.27,11.29,2063151.0,10.5904,10.5998,10.5436,10.5624,2063151.0
2019-07-08 09:30:00,11.23,11.4,11.19,11.34,1000213.0,10.5062,10.6653,10.4688,10.6091,1000213.0
2019-07-08 10:00:00,11.34,11.45,11.34,11.39,964507.0,10.6091,10.712,10.6091,10.6559,964507.0
2019-07-08 10:30:00,11.4,11.4,11.29,11.32,749016.0,10.6653,10.6653,10.5624,10.5904,749016.0
2019-07-08 11:00:00,11.32,11.34,11.24,11.25,1121851.0,10.5904,10.6091,10.5156,10.5249,1121851.0
2019-07-08 11:30:00,11.26,11.29,11.22,11.27,796232.0,10.5343,10.5624,10.4969,10.5436,796232.0
2019-07-08 12:00:00,11.27,11.28,11.23,11.27,507185.0,10.5436,10.553,10.5062,10.5436,507185.0
2019-07-08 12:30:00,11.27,11.31,11.24,11.3,575982.0,10.5436,10.5811,10.5156,10.5717,575982.0
2019-07-08 13:00:00,11.31,11.33,11.27,11.27,494864.0,10.5811,10.5998,10.5436,10.5436,494864.0
2019-07-08 13:30:00,11.27,11.31,11.25,11.28,827736.0,10.5436,10.5811,10.5249,10.553,827736.0
2019-07-08 14:00:00,11.28,11.28,11.21,11.23,581298.0,10.553,10.553,10.4875,10.5062,581298.0
2019-07-08 14:30:00,11.23,11.25,11.18,11.19,691432.0,10.5062,10.5249,10.4594,10.4688,691432.0
2019-07-08 15:00:00,11.18,11.24,11.18,11.23,843624.0,10.4594,10.5156,10.4594,10.5062,843624.0
2019-07-08 15:30:00,11.23,11.27,11.21,11.22,2490835.0,10.5062,10.5436,10.4875,10.4969,2490835.0
2019-07-09 09:30:00,11.01,11.03,10.62,10.64,3753622.0,10.3004,10.3191,9.9355,9.9543,3753622.0
2019-07-09 10:00:00,10.63,10.73,10.6,10.71,2601126.0,9.9449,10.0385,9.9168,10.0197,2601126.0
2019-07-09 10:30:00,10.71,10.75,10.68,10.68,1690554.0,10.0197,10.0572,9.9917,9.9917,1690554.0
2019-07-09 11:00:00,10.68,10.74,10.65,10.65,2044771.0,9.9917,10.0478,9.9636,9.9636,2044771.0
2019-07-09 11:30:00,10.66,10.7,10.65,10.66,1084110.0,9.973,10.0104,9.9636,9.973,1084110.0
2019-07-09 12:00:00,10.67,10.68,10.63,10.66,1247400.0,9.9823,9.9917,9.9449,9.973,1247400.0
2019-07-09 12:30:00,10.67,10.85,10.66,10.8,1895195.0,9.9823,10.1507,9.973,10.1039,1895195.0
2019-07-09 13:00:00,10.79,10.86,10.76,10.84,1178763.0,10.0946,10.1601,10.0665,10.1414,1178763.0
2019-07-09 13:30:00,10.83,10.86,10.79,10.79,725153.0,10.132,10.1601,10.0946,10.0946,725153.0
2019-07-09 14:00:00,10.79,10.83,10.78,10.79,678099.0,10.0946,10.132,10.0852,10.0946,678099.0
2019-07-09 14:30:00,10.79,10.84,10.78,10.82,607458.0,10.0946,10.1414,10.0852,10.1226,607458.0
2019-07-09 15:00:00,10.82,10.84,10.79,10.84,880105.0,10.1226,10.1414,10.0946,10.1414,880105.0
2019-07-09 15:30:00,10.84,10.89,10.83,10.87,2810027.0,10.1414,10.1881,10.132,10.1694,2810027.0
2019-07-10 09:30:00,11.05,11.17,10.96,10.97,1915490.0,10.3378,10.4501,10.2536,10.263,1915490.0
2019-07-10 10:00:00,10.97,11.01,10.87,10.91,1270550.0,10.263,10.3004,10.1694,10.2068,1270550.0
2019-07-10 10:30:00,10.91,10.97,10.89,10.92,1161124.0,10.2068,10.263,10.1881,10.2162,1161124.0
2019-07-10 11:00:00,10.92,10.93,10.83,10.86,1237139.0,10.2162,10.2256,10.132,10.1601,1237139.0
2019-07-10 11:30:00,10.86,10.97,10.86,10.92,1172087.0,10.1601,10.263,10.1601,10.2162,1172087.0
2019-07-10 12:00:00,10.92,10.97,10.91,10.96,842569.0,10.2162,10.263,10.2068,10.2536,842569.0
2019-07-10 12:30:00,10.96,11.04,10.96,10.98,817630.0,10.2536,10.3285,10.2536,10.2723,817630.0
2019-07-10 13:00:00,10.99,11.01,10.95,10.95,663483.0,10.2817,10.3004,10.2443,10.2443,663483.0
2019-07-10 13:30:00,10.95,10.98,10.94,10.94,459136.0,10.2443,10.2723,10.2349,10.2349,459136.0
2019-07-10 14:00:00,10.94,11.0,10.93,10.93,545042.0,10.2349,10.291,10.2256,10.2256,545042.0
2019-07-10 14:30:00,10.93,10.95,10.91,10.91,820759.0,10.2256,10.2443,10.2068,10.2068,820759.0
2019-07-10 15:00:00,10.91,10.95,10.91,10.93,712834.0,10.2068,10.2443,10.2068,10.2256,712834.0
2019-07-10 15:30:00,10.92,10.95,10.91,10.95,2266846.0,10.2162,10.2443,10.2068,10.2443,2266846.0
2019-07-11 09:30:00,11.08,11.08,10.91,11.01,2299349.0,10.3659,10.3659,10.2068,10.3004,2299349.0
2019-07-11 10:00:00,11.01,11.07,10.94,11.01,1360697.0,10.3004,10.3565,10.2349,10.3004,1360697.0
2019-07-11 10:30:00,11.01,11.07,10.98,11.03,1429848.0,10.3004,10.3565,10.2723,10.3191,1429848.0
2019-07-11 11:00:00,11.03,11.06,10.99,11.02,1330240.0,10.3191,10.3472,10.2817,10.3098,1330240.0
2019-07-11 11:30:00,11.02,11.03,10.99,11.0,1025739.0,10.3098,10.3191,10.2817,10.291,1025739.0
2019-07-11 12:00:00,11.0,11.04,10.99,11.0,712205.0,10.291,10.3285,10.2817,10.291,712205.0
2019-07-11 12:30:00,11.01,11.05,11.0,11.04,749318.0,10.3004,10.3378,10.291,10.3285,749318.0
2019-07-11 13:00:00,11.04,11.05,10.99,10.99,407682.0,10.3285,10.3378,10.2817,10.2817,407682.0
2019-07-11 13:30:00,11.0,11.04,10.98,11.01,789948.0,10.291,10.3285,10.2723,10.3004,789948.0
2019-07-11 14:00:00,11.02,11.03,11.0,11.0,502810.0,10.3098,10.3191,10.291,10.291,502810.0
2019-07-11 14:30:00,11.0,11.12,11.0,11.12,1017003.0,10.291,10.4033,10.291,10.4033,1017003.0
2019-07-11 15:00:00,11.11,11.15,11.1,11.12,699412.0,10.394,10.4314,10.3846,10.4033,699412.0
2019-07-11 15:30:00,11.12,11.14,11.1,11.1,3181236.0,10.4033,10.422,10.3846,10.3846,3181236.0
2019-07-12 09:30:00,11.06,11.16,11.01,11.12,844825.0,10.3941,10.4881,10.3471,10.4505,844825.0
2019-07-12 10:00:00,11.12,11.16,11.12,11.16,831867.0,10.4505,10.4881,10.4505,10.4881,831867.0
2019-07-12 10:30:00,11.16,11.18,11.07,11.08,568738.0,10.4881,10.5069,10.4035,10.4129,568738.0
2019-07-12 11:00:00,11.08,11.11,11.07,11.09,544492.0,10.4129,10.4411,10.4035,10.4223,544492.0
2019-07-12 11:30:00,11.09,11.09,11.06,11.08,664118.0,10.4223,10.4223,10.3941,10.4129,664118.0
2019-07-12 12:00:00,11.08,11.08,11.04,11.06,690461.0,10.4129,10.4129,10.3753,10.3941,690461.0
2019-07-12 12:30:00,11.06,11.1,11.05,11.07,579570.0,10.3941,10.4317,10.3847,10.4035,579570.0
2019-07-12 13:00:00,11.07,11.08,11.05,11.07,404357.0,10.4035,10.4129,10.3847,10.4035,404357.0
2019-07-12 13:30:00,11.08,11.08,11.01,11.01,779805.0,10.4129,10.4129,10.3471,10.3471,779805.0
2019-07-12 14:00:00,11.01,11.05,11.01,11.04,709277.0,10.3471,10.3847,10.3471,10.3753,709277.0
2019-07-12 14:30:00,11.04,11.05,11.02,11.03,371640.0,10.3753,10.3847,10.3565,10.3659,371640.0
2019-07-12 15:00:00,11.02,11.07,11.02,11.04,816336.0,10.3565,10.4035,10.3565,10.3753,816336.0
2019-07-12 15:30:00,11.04,11.06,11.01,11.02,2316217.0,10.3753,10.3941,10.3471,10.3565,2316217.0
2019-07-15 09:30:00,11.16,11.23,11.08,11.08,2078037.0,10.4881,10.5539,10.4129,10.4129,2078037.0
2019-07-15 10:00:00,11.08,11.09,11.02,11.04,1158727.0,10.4129,10.4223,10.3565,10.3753,1158727.0
2019-07-15 10:30:00,11.05,11.1,11.03,11.05,1039199.0,10.3847,10.4317,10.3659,10.3847,1039199.0
2019-07-15 11:00:00,11.05,11.1,11.01,11.1,876653.0,10.3847,10.4317,10.3471,10.4317,876653.0
2019-07-15 11:30:00,11.1,11.11,11.02,11.03,709474.0,10.4317,10.4411,10.3565,10.3659,709474.0
2019-07-15 12:00:00,11.04,11.09,11.03,11.06,667139.0,10.3753,10.4223,10.3659,10.3941,667139.0
2019-07-15 12:30:00,11.07,11.11,11.06,11.11,634860.0,10.4035,10.4411,10.3941,10.4411,634860.0
2019-07-15 13:00:00,11.11,11.11,11.06,11.07,799918.0,10.4411,10.4411,10.3941,10.4035,799918.0
2019-07-15 13:30:00,11.07,11.08,11.04,11.05,524043.0,10.4035,10.4129,10.3753,10.3847,524043.0
2019-07-15 14:00:00,11.05,11.08,11.02,11.08,733304.0,10.3847,10.4129,10.3565,10.4129,733304.0
2019-07-15 14:30:00,11.08,11.1,11.07,11.1,587524.0,10.4129,10.4317,10.4035,10.4317,587524.0
2019-07-15 15:00:00,11.1,11.11,11.09,11.1,559916.0,10.4317,10.4411,10.4223,10.4317,559916.0
2019-07-15 15:30:00,11.1,11.15,11.09,11.15,2379769.0,10.4317,10.4787,10.4223,10.4787,2379769.0
2019-07-16 09:30:00,11.21,11.25,11.11,11.21,1584712.0,10.5351,10.5727,10.4411,10.5351,1584712.0
2019-07-16 10:00:00,11.21,11.28,11.2,11.27,1941694.0,10.5351,10.6009,10.5257,10.5915,1941694.0
2019-07-16 10:30:00,11.27,11.35,11.25,11.34,2886938.0,10.5915,10.6667,10.5727,10.6573,2886938.0
2019-07-16 11:00:00,11.34,11.39,11.32,11.38,1611290.0,10.6573,10.7043,10.6385,10.6949,1611290.0
2019-07-16 11:30:00,11.38,11.4,11.3,11.31,1368782.0,10.6949,10.7137,10.6197,10.6291,1368782.0
2019-07-16 12:00:00,11.31,11.32,11.19,11.24,1327174.0,10.6291,10.6385,10.5163,10.5633,1327174.0
2019-07-16 12:30:00,11.24,11.26,11.18,11.2,806414.0,10.5633,10.5821,10.5069,10.5257,806414.0
2019-07-16 13:00:00,11.2,11.25,11.19,11.21,662980.0,10.5257,10.5727,10.5163,10.5351,662980.0
2019-07-16 13:30:00,11.21,11.21,11.16,11.16,711956.0,10.5351,10.5351,10.4881,10.4881,711956.0
2019-07-16 14:00:00,11.17,11.18,11.11,11.13,1075958.0,10.4975,10.5069,10.4411,10.4599,1075958.0
2019-07-16 14:30:00,11.13,11.15,11.11,11.13,880519.0,10.4599,10.4787,10.4411,10.4599,880519.0
2019-07-16 15:00:00,11.13,11.14,11.11,11.13,790446.0,10.4599,10.4693,10.4411,10.4599,790446.0
2019-07-16 15:30:00,11.13,11.15,11.1,11.12,1814291.0,10.4599,10.4787,10.4317,10.4505,1814291.0
2019-07-17 09:30:00,11.09,11.14,11.01,11.02,1613526.0,10.4223,10.4693,10.3471,10.3565,1613526.0
2019-07-17 10:00:00,11.02,11.03,10.96,10.97,1530722.0,10.3565,10.3659,10.3001,10.3095,1530722.0
2019-07-17 10:30:00,10.97,10.98,10.92,10.96,1315186.0,10.3095,10.3189,10.2626,10.3001,1315186.0
2019-07-17 11:00:00,10.96,11.07,10.95,11.05,1888491.0,10.3001,10.4035,10.2908,10.3847,1888491.0
2019-07-17 11:30:00,11.05,11.12,11.04,11.07,1579056.0,10.3847,10.4505,10.3753,10.4035,1579056.0
2019-07-17 12:00:00,11.07,11.1,11.05,11.09,783677.0,10.4035,10.4317,10.3847,10.4223,783677.0
2019-07-17 12:30:00,11.08,11.16,11.07,11.15,2602628.0,10.4129,10.4881,10.4035,10.4787,2602628.0
2019-07-17 13:00:00,11.14,11.15,11.1,11.11,754052.0,10.4693,10.4787,10.4317,10.4411,754052.0
2019-07-17 13:30:00,11.12,11.13,11.08,11.12,646091.0,10.4505,10.4599,10.4129,10.4505,646091.0
2019-07-17 14:00:00,11.12,11.13,11.1,11.12,371897.0,10.4505,10.4599,10.4317,10.4505,371897.0
2019-07-17 14:30:00,11.12,11.13,11.09,11.11,484390.0,10.4505,10.4599,10.4223,10.4411,484390.0
2019-07-17 15:00:00,11.1,11.11,11.04,11.04,1131609.0,10.4317,10.4411,10.3753,10.3753,1131609.0
2019-07-17 15:30:00,11.04,11.09,11.04,11.05,1816651.0,10.3753,10.4223,10.3753,10.3847,1816651.0
2019-07-18 09:30:00,10.97,11.18,10.95,11.09,955971.0,10.3095,10.5069,10.2908,10.4223,955971.0
2019-07-18 10:00:00,11.09,11.15,11.06,11.09,580961.0,10.4223,10.4787,10.3941,10.4223,580961.0
2019-07-18 10:30:00,11.1,11.1,11.07,11.1,599796.0,10.4317,10.4317,10.4035,10.4317,599796.0
2019-07-18 11:00:00,11.1,11.1,11.02,11.03,574365.0,10.4317,10.4317,10.3565,10.3659,574365.0
2019-07-18 11:30:00,11.03,11.06,11.01,11.04,526243.0,10.3659,10.3941,10.3471,10.3753,526243.0
2019-07-18 12:00:00,11.04,11.1,11.03,11.09,372418.0,10.3753,10.4317,10.3659,10.4223,372418.0
2019-07-18 12:30:00,11.09,11.1,11.05,11.05,363465.0,10.4223,10.4317,10.3847,10.3847,363465.0
2019-07-18 13:00:00,11.05,11.07,11.02,11.03,620661.0,10.3847,10.4035,10.3565,10.3659,620661.0
2019-07-18 13:30:00,11.03,11.05,11.0,11.02,717216.0,10.3659,10.3847,10.3377,10.3565,717216.0
2019-07-18 14:00:00,11.02,11.09,11.01,11.09,541811.0,10.3565,10.4223,10.3471,10.4223,541811.0
2019-07-18 14:30:00,11.08,11.11,11.07,11.11,859040.0,10.4129,10.4411,10.4035,10.4411,859040.0
2019-07-18 15:00:00,11.11,11.14,11.09,11.13,1143399.0,10.4411,10.4693,10.4223,10.4599,1143399.0
2019-07-18 15:30:00,11.12,11.16,11.12,11.15,2994307.0,10.4505,10.4881,10.4505,10.4787,2994307.0
2019-07-19 09:30:00,11.43,11.7,11.4,11.59,6415100.0,10.7419,10.9956,10.7137,10.8922,6415100.0
2019-07-19 10:00:00,11.59,11.63,11.45,11.5,3057893.0,10.8922,10.9298,10.7606,10.8076,3057893.0
2019-07-19 10:30:00,11.5,11.55,11.44,11.52,1913874.0,10.8076,10.8546,10.7513,10.8264,1913874.0
2019-07-19 11:00:00,11.52,11.52,11.42,11.44,1598320.0,10.8264,10.8264,10.7325,10.7513,1598320.0
2019-07-19 11:30:00,11.45,11.47,11.32,11.36,1733862.0,10.7606,10.7794,10.6385,10.6761,1733862.0
2019-07-19 12:00:00,11.36,11.53,11.35,11.5,1789516.0,10.6761,10.8358,10.6667,10.8076,1789516.0
2019-07-19 12:30:00,11.5,11.59,11.49,11.59,1365838.0,10.8076,10.8922,10.7982,10.8922,1365838.0
2019-07-19 13:00:00,11.59,11.63,11.56,11.62,1178723.0,10.8922,10.9298,10.864,10.9204,1178723.0
2019-07-19 13:30:00,11.61,11.66,11.6,11.63,814905.0,10.911,10.958,10.9016,10.9298,814905.0
2019-07-19 14:00:00,11.63,11.64,11.51,11.52,1524928.0,10.9298,10.9392,10.817,10.8264,1524928.0
2019-07-19 14:30:00,11.52,11.55,11.5,11.55,986803.0,10.8264,10.8546,10.8076,10.8546,986803.0
2019-07-19 15:00:00,11.54,11.56,11.48,11.56,1326708.0,10.8452,10.864,10.7888,10.864,1326708.0
2019-07-19 15:30:00,11.55,11.57,11.47,11.49,3385756.0,10.8546,10.8734,10.7794,10.7982,3385756.0
2019-07-22 09:30:00,11.56,11.61,11.48,11.49,1211227.0,10.864,10.911,10.7888,10.7982,1211227.0
2019-07-22 10:00:00,11.48,11.54,11.42,11.44,1471242.0,10.7888,10.8452,10.7325,10.7513,1471242.0
2019-07-22 10:30:00,11.44,11.49,11.43,11.49,840161.0,10.7513,10.7982,10.7419,10.7982,840161.0
2019-07-22 11:00:00,11.5,11.5,11.44,11.47,1047823.0,10.8076,10.8076,10.7513,10.7794,1047823.0
2019-07-22 11:30:00,11.47,11.5,11.44,11.44,1015430.0,10.7794,10.8076,10.7513,10.7513,1015430.0
2019-07-22 12:00:00,11.44,11.45,11.38,11.41,608416.0,10.7513,10.7606,10.6949,10.7231,608416.0
2019-07-22 12:30:00,11.41,11.45,11.4,11.44,348306.0,10.7231,10.7606,10.7137,10.7513,348306.0
2019-07-22 13:00:00,11.45,11.47,11.43,11.46,413944.0,10.7606,10.7794,10.7419,10.77,413944.0
2019-07-22 13:30:00,11.45,11.47,11.43,11.46,421582.0,10.7606,10.7794,10.7419,10.77,421582.0
2019-07-22 14:00:00,11.45,11.48,11.42,11.46,1240316.0,10.7606,10.7888,10.7325,10.77,1240316.0
2019-07-22 14:30:00,11.46,11.47,11.43,11.45,640175.0,10.77,10.7794,10.7419,10.7606,640175.0
2019-07-22 15:00:00,11.44,11.48,11.44,11.46,820387.0,10.7513,10.7888,10.7513,10.77,820387.0
2019-07-22 15:30:00,11.46,11.5,11.42,11.49,1710119.0,10.77,10.8076,10.7325,10.7982,1710119.0
2019-07-23 09:30:00,11.54,11.7,11.51,11.65,1708454.0,10.8452,10.9956,10.817,10.9486,1708454.0
2019-07-23 10:00:00,11.65,11.73,11.63,11.65,1321741.0,10.9486,11.0238,10.9298,10.9486,1321741.0
2019-07-23 10:30:00,11.66,11.71,11.54,11.55,1362769.0,10.958,11.005,10.8452,10.8546,1362769.0
2019-07-23 11:00:00,11.56,11.66,11.53,11.62,797092.0,10.864,10.958,10.8358,10.9204,797092.0
2019-07-23 11:30:00,11.61,11.62,11.54,11.59,810926.0,10.911,10.9204,10.8452,10.8922,810926.0
2019-07-23 12:00:00,11.59,11.63,11.58,11.63,494588.0,10.8922,10.9298,10.8828,10.9298,494588.0
2019-07-23 12:30:00,11.63,11.67,11.62,11.67,504816.0,10.9298,10.9674,10.9204,10.9674,504816.0
2019-07-23 13:00:00,11.67,11.67,11.58,11.59,782572.0,10.9674,10.9674,10.8828,10.8922,782572.0
2019-07-23 13:30:00,11.59,11.64,11.58,11.62,505820.0,10.8922,10.9392,10.8828,10.9204,505820.0
2019-07-23 14:00:00,11.62,11.63,11.58,11.61,385666.0,10.9204,10.9298,10.8828,10.911,385666.0
2019-07-23 14:30:00,11.6,11.63,11.59,11.63,627873.0,10.9016,10.9298,10.8922,10.9298,627873.0
2019-07-23 15:00:00,11.62,11.68,11.61,11.66,745447.0,10.9204,10.9768,10.911,10.958,745447.0
2019-07-23 15:30:00,11.66,11.68,11.63,11.66,2232598.0,10.958,10.9768,10.9298,10.958,2232598.0
2019-07-24 09:30:00,11.54,11.8,11.53,11.59,2694763.0,10.8452,11.0896,10.8358,10.8922,2694763.0
2019-07-24 10:00:00,11.59,11.8,11.53,11.8,1981548.0,10.8922,11.0896,10.8358,11.0896,1981548.0
2019-07-24 10:30:00,11.8,11.91,11.76,11.91,2102027.0,11.0896,11.193,11.052,11.193,2102027.0
2019-07-24 11:00:00,11.91,11.99,11.89,11.9,1716962.0,11.193,11.2681,11.1742,11.1836,1716962.0
2019-07-24 11:30:00,11.9,11.95,11.87,11.87,871513.0,11.1836,11.2305,11.1554,11.1554,871513.0
2019-07-24 12:00:00,11.87,11.94,11.87,11.92,848157.0,11.1554,11.2211,11.1554,11.2024,848157.0
2019-07-24 12:30:00,11.91,11.94,11.9,11.93,455340.0,11.193,11.2211,11.1836,11.2118,455340.0
2019-07-24 13:00:00,11.92,11.97,11.91,11.96,824803.0,11.2024,11.2493,11.193,11.2399,824803.0
2019-07-24 13:30:00,11.97,12.0,11.94,11.99,828925.0,11.2493,11.2775,11.2211,11.2681,828925.0
2019-07-24 14:00:00,11.99,12.04,11.97,12.01,964030.0,11.2681,11.3151,11.2493,11.2869,964030.0
2019-07-24 14:30:00,12.01,12.07,12.0,12.04,839105.0,11.2869,11.3433,11.2775,11.3151,839105.0
2019-07-24 15:00:00,12.04,12.06,12.0,12.0,799487.0,11.3151,11.3339,11.2775,11.2775,799487.0
2019-07-24 15:30:00,12.0,12.05,11.93,11.94,3549926.0,11.2775,11.3245,11.2118,11.2211,3549926.0
2019-07-25 09:30:00,12.05,12.05,11.54,11.61,3429160.0,11.3245,11.3245,10.8452,10.911,3429160.0
2019-07-25 10:00:00,11.61,11.67,11.55,11.59,1694667.0,10.911,10.9674,10.8546,10.8922,1694667.0
2019-07-25 10:30:00,11.59,11.6,11.46,11.47,2058592.0,10.8922,10.9016,10.77,10.7794,2058592.0
2019-07-25 11:00:00,11.47,11.57,11.46,11.49,1287745.0,10.7794,10.8734,10.77,10.7982,1287745.0
2019-07-25 11:30:00,11.49,11.49,11.41,11.46,1389063.0,10.7982,10.7982,10.7231,10.77,1389063.0
2019-07-25 12:00:00,11.45,11.48,11.4,11.46,922930.0,10.7606,10.7888,10.7137,10.77,922930.0
2019-07-25 12:30:00,11.46,11.46,11.4,11.42,931280.0,10.77,10.77,10.7137,10.7325,931280.0
2019-07-25 13:00:00,11.42,11.42,11.32,11.36,1381048.0,10.7325,10.7325,10.6385,10.6761,1381048.0
2019-07-25 13:30:00,11.37,11.38,11.26,11.29,1677237.0,10.6855,10.6949,10.5821,10.6103,1677237.0
2019-07-25 14:00:00,11.29,11.36,11.28,11.34,1210554.0,10.6103,10.6761,10.6009,10.6573,1210554.0
2019-07-25 14:30:00,11.34,11.37,11.32,11.33,957047.0,10.6573,10.6855,10.6385,10.6479,957047.0
2019-07-25 15:00:00,11.33,11.39,11.32,11.39,1066539.0,10.6479,10.7043,10.6385,10.7043,1066539.0
2019-07-25 15:30:00,11.38,11.46,11.37,11.43,4093770.0,10.6949,10.77,10.6855,10.7419,4093770.0
2019-07-26 09:30:00,11.44,11.47,11.26,11.46,1476295.0,10.7513,10.7794,10.5821,10.77,1476295.0
2019-07-26 10:00:00,11.46,11.49,11.34,11.34,1449642.0,10.77,10.7982,10.6573,10.6573,1449642.0
2019-07-26 10:30:00,11.34,11.39,11.31,11.37,634117.0,10.6573,10.7043,10.6291,10.6855,634117.0
2019-07-26 11:00:00,11.36,11.44,11.36,11.42,836476.0,10.6761,10.7513,10.6761,10.7325,836476.0
2019-07-26 11:30:00,11.42,11.42,11.36,11.41,579073.0,10.7325,10.7325,10.6761,10.7231,579073.0
2019-07-26 12:00:00,11.41,11.44,11.38,11.39,522634.0,10.7231,10.7513,10.6949,10.7043,522634.0
2019-07-26 12:30:00,11.4,11.46,11.39,11.45,553006.0,10.7137,10.77,10.7043,10.7606,553006.0
2019-07-26 13:00:00,11.44,11.48,11.44,11.44,517691.0,10.7513,10.7888,10.7513,10.7513,517691.0
2019-07-26 13:30:00,11.44,11.48,11.44,11.46,694987.0,10.7513,10.7888,10.7513,10.77,694987.0
2019-07-26 14:00:00,11.46,11.51,11.46,11.48,596379.0,10.77,10.817,10.77,10.7888,596379.0
2019-07-26 14:30:00,11.48,11.51,11.46,11.5,604583.0,10.7888,10.817,10.77,10.8076,604583.0
2019-07-26 15:00:00,11.5,11.58,11.49,11.58,1270460.0,10.8076,10.8828,10.7982,10.8828,1270460.0
2019-07-26 15:30:00,11.58,11.59,11.55,11.57,2576330.0,10.8828,10.8922,10.8546,10.8734,2576330.0
2019-07-29 09:30:00,11.55,11.59,11.48,11.59,1596729.0,10.8546,10.8922,10.7888,10.8922,1596729.0
2019-07-29 10:00:00,11.58,11.59,11.46,11.46,1246913.0,10.8828,10.8922,10.77,10.77,1246913.0
2019-07-29 10:30:00,11.47,11.53,11.45,11.5,667456.0,10.7794,10.8358,10.7606,10.8076,667456.0
2019-07-29 11:00:00,11.5,11.51,11.45,11.47,588704.0,10.8076,10.817,10.7606,10.7794,588704.0
2019-07-29 11:30:00,11.48,11.53,11.47,11.51,675098.0,10.7888,10.8358,10.7794,10.817,675098.0
2019-07-29 12:00:00,11.51,11.57,11.48,11.57,1192444.0,10.817,10.8734,10.7888,10.8734,1192444.0
2019-07-29 12:30:00,11.57,11.6,11.52,11.58,1235220.0,10.8734,10.9016,10.8264,10.8828,1235220.0
2019-07-29 13:00:00,11.59,11.6,11.56,11.6,332356.0,10.8922,10.9016,10.864,10.9016,332356.0
2019-07-29 13:30:00,11.6,11.62,11.56,11.6,562896.0,10.9016,10.9204,10.864,10.9016,562896.0
2019-07-29 14:00:00,11.6,11.61,11.57,11.61,430785.0,10.9016,10.911,10.8734,10.911,430785.0
2019-07-29 14:30:00,11.61,11.65,11.59,11.65,711052.0,10.911,10.9486,10.8922,10.9486,711052.0
2019-07-29 15:00:00,11.65,11.67,11.64,11.65,687753.0,10.9486,10.9674,10.9392,10.9486,687753.0
2019-07-29 15:30:00,11.65,11.66,11.61,11.61,2042061.0,10.9486,10.958,10.911,10.911,2042061.0
2019-07-30 09:30:00,11.47,11.5,11.38,11.42,1780731.0,10.7794,10.8076,10.6949,10.7325,1780731.0
2019-07-30 10:00:00,11.41,11.46,11.4,11.42,610938.0,10.7231,10.77,10.7137,10.7325,610938.0
2019-07-30 10:30:00,11.42,11.45,11.4,11.42,777774.0,10.7325,10.7606,10.7137,10.7325,777774.0
2019-07-30 11:00:00,11.43,11.47,11.42,11.43,798926.0,10.7419,10.7794,10.7325,10.7419,798926.0
2019-07-30 11:30:00,11.44,11.48,11.43,11.44,753489.0,10.7513,10.7888,10.7419,10.7513,753489.0
2019-07-30 12:00:00,11.44,11.47,11.41,11.45,633883.0,10.7513,10.7794,10.7231,10.7606,633883.0
2019-07-30 12:30:00,11.45,11.45,11.42,11.44,652272.0,10.7606,10.7606,10.7325,10.7513,652272.0
2019-07-30 13:00:00,11.44,11.46,11.43,11.45,535567.0,10.7513,10.77,10.7419,10.7606,535567.0
2019-07-30 13:30:00,11.45,11.5,11.45,11.49,805754.0,10.7606,10.8076,10.7606,10.7982,805754.0
2019-07-30 14:00:00,11.5,11.54,11.5,11.52,1010129.0,10.8076,10.8452,10.8076,10.8264,1010129.0
2019-07-30 14:30:00,11.53,11.53,11.48,11.48,841156.0,10.8358,10.8358,10.7888,10.7888,841156.0
2019-07-30 15:00:00,11.49,11.49,11.44,11.45,1462961.0,10.7982,10.7982,10.7513,10.7606,1462961.0
2019-07-30 15:30:00,11.45,11.47,11.41,11.46,2750360.0,10.7606,10.7794,10.7231,10.77,2750360.0
2019-07-31 09:30:00,11.4,11.47,11.35,11.38,1000127.0,10.7137,10.7794,10.6667,10.6949,1000127.0
2019-07-31 10:00:00,11.38,11.43,11.35,11.37,678153.0,10.6949,10.7419,10.6667,10.6855,678153.0
2019-07-31 10:30:00,11.37,11.39,11.34,11.36,815903.0,10.6855,10.7043,10.6573,10.6761,815903.0
2019-07-31 11:00:00,11.36,11.41,11.34,11.4,595701.0,10.6761,10.7231,10.6573,10.7137,595701.0
2019-07-31 11:30:00,11.4,11.42,11.37,11.38,607495.0,10.7137,10.7325,10.6855,10.6949,607495.0
2019-07-31 12:00:00,11.38,11.4,11.32,11.34,489247.0,10.6949,10.7137,10.6385,10.6573,489247.0
2019-07-31 12:30:00,11.34,11.36,11.3,11.36,587237.0,10.6573,10.6761,10.6197,10.6761,587237.0
2019-07-31 13:00:00,11.36,11.42,11.35,11.41,310931.0,10.6761,10.7325,10.6667,10.7231,310931.0
2019-07-31 13:30:00,11.42,11.42,11.36,11.38,358981.0,10.7325,10.7325,10.6761,10.6949,358981.0
2019-07-31 14:00:00,11.38,11.41,11.29,11.38,972391.0,10.6949,10.7231,10.6103,10.6949,972391.0
2019-07-31 14:30:00,11.38,11.41,10.85,11.08,3333096.0,10.6949,10.7231,10.1968,10.4129,3333096.0
2019-07-31 15:00:00,11.08,11.19,11.03,11.17,1425225.0,10.4129,10.5163,10.3659,10.4975,1425225.0
2019-07-31 15:30:00,11.17,11.17,11.04,11.05,4017761.0,10.4975,10.4975,10.3753,10.3847,4017761.0
2019-08-01 09:30:00,10.89,10.96,10.73,10.82,2226354.0,10.2344,10.3001,10.084,10.1686,2226354.0
2019-08-01 10:00:00,10.82,10.98,10.81,10.96,1061321.0,10.1686,10.3189,10.1592,10.3001,1061321.0
2019-08-01 10:30:00,10.96,11.04,10.95,11.01,910977.0,10.3001,10.3753,10.2908,10.3471,910977.0
2019-08-01 11:00:00,11.01,11.07,11.0,11.05,548381.0,10.3471,10.4035,10.3377,10.3847,548381.0
2019-08-01 11:30:00,11.04,11.05,10.98,10.99,742560.0,10.3753,10.3847,10.3189,10.3283,742560.0
2019-08-01 12:00:00,10.99,11.02,10.96,11.0,789466.0,10.3283,10.3565,10.3001,10.3377,789466.0
2019-08-01 12:30:00,11.0,11.03,11.0,11.01,582573.0,10.3377,10.3659,10.3377,10.3471,582573.0
2019-08-01 13:00:00,11.01,11.05,10.89,10.89,1597418.0,10.3471,10.3847,10.2344,10.2344,1597418.0
2019-08-01 13:30:00,10.89,10.9,10.63,10.72,3462889.0,10.2344,10.2438,9.99,10.0746,3462889.0
2019-08-01 14:00:00,10.72,10.72,10.57,10.6,1603323.0,10.0746,10.0746,9.9336,9.9618,1603323.0
2019-08-01 14:30:00,10.6,10.66,10.55,10.62,1508592.0,9.9618,10.0182,9.9148,9.9806,1508592.0
2019-08-01 15:00:00,10.62,10.69,10.6,10.65,1237876.0,9.9806,10.0464,9.9618,10.0088,1237876.0
2019-08-01 15:30:00,10.65,10.72,10.61,10.7,4932165.0,10.0088,10.0746,9.9712,10.0558,4932165.0
2019-08-02 09:30:00,10.55,10.66,10.5,10.52,2011468.0,9.9148,10.0182,9.8678,9.8866,2011468.0
2019-08-02 10:00:00,10.51,10.52,10.32,10.35,3342336.0,9.8772,9.8866,9.6987,9.7269,3342336.0
2019-08-02 10:30:00,10.35,10.36,10.11,10.19,3310144.0,9.7269,9.7363,9.5013,9.5765,3310144.0
2019-08-02 11:00:00,10.19,10.34,10.17,10.28,2112719.0,9.5765,9.7175,9.5577,9.6611,2112719.0
2019-08-02 11:30:00,10.28,10.38,10.19,10.36,1767233.0,9.6611,9.7551,9.5765,9.7363,1767233.0
2019-08-02 12:00:00,10.36,10.4,10.35,10.38,1468607.0,9.7363,9.7739,9.7269,9.7551,1468607.0
2019-08-02 12:30:00,10.37,10.38,10.33,10.35,763423.0,9.7457,9.7551,9.7081,9.7269,763423.0
2019-08-02 13:00:00,10.35,10.35,10.23,10.24,1051426.0,9.7269,9.7269,9.6141,9.6235,1051426.0
2019-08-02 13:30:00,10.24,10.3,10.23,10.26,703217.0,9.6235,9.6799,9.6141,9.6423,703217.0
2019-08-02 14:00:00,10.25,10.32,10.24,10.3,1176441.0,9.6329,9.6987,9.6235,9.6799,1176441.0
2019-08-02 14:30:00,10.31,10.31,10.26,10.27,563985.0,9.6893,9.6893,9.6423,9.6517,563985.0
2019-08-02 15:00:00,10.27,10.31,10.23,10.29,1186040.0,9.6517,9.6893,9.6141,9.6705,1186040.0
2019-08-02 15:30:00,10.29,10.35,10.27,10.3,3743530.0,9.6705,9.7269,9.6517,9.6799,3743530.0
2019-08-05 09:30:00,10.05,10.07,9.83,9.89,2412815.0,9.4449,9.4637,9.2382,9.2946,2412815.0
2019-08-05 10:00:00,9.89,9.98,9.87,9.94,1872351.0,9.2946,9.3792,9.2758,9.3416,1872351.0
2019-08-05 10:30:00,9.93,10.0,9.88,9.97,1341704.0,9.3322,9.3979,9.2852,9.3698,1341704.0
2019-08-05 11:00:00,9.97,10.0,9.94,10.0,1543470.0,9.3698,9.3979,9.3416,9.3979,1543470.0
2019-08-05 11:30:00,10.0,10.2,9.99,10.09,2644635.0,9.3979,9.5859,9.3885,9.4825,2644635.0
2019-08-05 12:00:00,10.09,10.11,10.0,10.01,1379899.0,9.4825,9.5013,9.3979,9.4073,1379899.0
2019-08-05 12:30:00,10.02,10.04,9.96,9.97,1712036.0,9.4167,9.4355,9.3604,9.3698,1712036.0
2019-08-05 13:00:00,9.97,10.01,9.96,9.99,758648.0,9.3698,9.4073,9.3604,9.3885,758648.0
2019-08-05 13:30:00,9.98,10.02,9.9,9.91,1098887.0,9.3792,9.4167,9.304,9.3134,1098887.0
2019-08-05 14:00:00,9.91,9.99,9.91,9.95,827733.0,9.3134,9.3885,9.3134,9.351,827733.0
2019-08-05 14:30:00,9.96,10.01,9.94,9.99,1078209.0,9.3604,9.4073,9.3416,9.3885,1078209.0
2019-08-05 15:00:00,9.99,10.07,9.95,10.01,1784544.0,9.3885,9.4637,9.351,9.4073,1784544.0
2019-08-05 15:30:00,10.01,10.09,9.99,10.07,3405952.0,9.4073,9.4825,9.3885,9.4637,3405952.0
2019-08-06 09:30:00,10.1,10.18,9.96,9.99,1495020.0,9.4919,9.5671,9.3604,9.3885,1495020.0
2019-08-06 10:00:00,9.99,10.05,9.9,9.95,2238841.0,9.3885,9.4449,9.304,9.351,2238841.0
2019-08-06 10:30:00,9.95,10.0,9.93,9.99,1365422.0,9.351,9.3979,9.3322,9.3885,1365422.0
2019-08-06 11:00:00,9.98,9.98,9.91,9.96,1025840.0,9.3792,9.3792,9.3134,9.3604,1025840.0
2019-08-06 11:30:00,9.96,10.01,9.93,9.99,886861.0,9.3604,9.4073,9.3322,9.3885,886861.0
2019-08-06 12:00:00,9.98,10.0,9.94,9.96,542679.0,9.3792,9.3979,9.3416,9.3604,542679.0
2019-08-06 12:30:00,9.96,10.0,9.95,9.97,455646.0,9.3604,9.3979,9.351,9.3698,455646.0
2019-08-06 13:00:00,9.97,10.01,9.96,9.99,402360.0,9.3698,9.4073,9.3604,9.3885,402360.0
2019-08-06 13:30:00,9.99,10.05,9.96,10.03,836552.0,9.3885,9.4449,9.3604,9.4261,836552.0
2019-08-06 14:00:00,10.03,10.09,10.0,10.07,961610.0,9.4261,9.4825,9.3979,9.4637,961610.0
2019-08-06 14:30:00,10.07,10.1,10.05,10.09,531933.0,9.4637,9.4919,9.4449,9.4825,531933.0
2019-08-06 15:00:00,10.09,10.15,10.07,10.13,932194.0,9.4825,9.5389,9.4637,9.5201,932194.0
2019-08-06 15:30:00,10.13,10.18,10.11,10.14,2619000.0,9.5201,9.5671,9.5013,9.5295,2619000.0
2019-08-07 09:30:00,9.96,10.08,9.92,9.94,1830676.0,9.3604,9.4731,9.3228,9.3416,1830676.0
2019-08-07 10:00:00,9.94,9.99,9.89,9.91,1257678.0,9.3416,9.3885,9.2946,9.3134,1257678.0
2019-08-07 10:30:00,9.9,10.04,9.89,10.0,1133830.0,9.304,9.4355,9.2946,9.3979,1133830.0
2019-08-07 11:00:00,10.0,10.0,9.93,9.94,785947.0,9.3979,9.3979,9.3322,9.3416,785947.0
2019-08-07 11:30:00,9.94,9.97,9.91,9.93,701025.0,9.3416,9.3698,9.3134,9.3322,701025.0
2019-08-07 12:00:00,9.93,9.97,9.91,9.96,610347.0,9.3322,9.3698,9.3134,9.3604,610347.0
2019-08-07 12:30:00,9.96,10.02,9.95,10.0,541127.0,9.3604,9.4167,9.351,9.3979,541127.0
2019-08-07 13:00:00,10.0,10.0,9.95,9.97,426781.0,9.3979,9.3979,9.351,9.3698,426781.0
2019-08-07 13:30:00,9.97,10.04,9.97,10.01,771581.0,9.3698,9.4355,9.3698,9.4073,771581.0
2019-08-07 14:00:00,10.02,10.09,9.99,10.09,1338149.0,9.4167,9.4825,9.3885,9.4825,1338149.0
2019-08-07 14:30:00,10.08,10.13,10.05,10.13,835800.0,9.4731,9.5201,9.4449,9.5201,835800.0
2019-08-07 15:00:00,10.13,10.15,10.1,10.12,1554091.0,9.5201,9.5389,9.4919,9.5107,1554091.0
2019-08-07 15:30:00,10.12,10.14,10.06,10.09,4479303.0,9.5107,9.5295,9.4543,9.4825,4479303.0
2019-08-08 09:30:00,10.22,10.29,10.14,10.26,2111941.0,9.6047,9.6705,9.5295,9.6423,2111941.0
2019-08-08 10:00:00,10.25,10.36,10.21,10.32,1906077.0,9.6329,9.7363,9.5953,9.6987,1906077.0
2019-08-08 10:30:00,10.31,10.34,10.24,10.25,1802243.0,9.6893,9.7175,9.6235,9.6329,1802243.0
2019-08-08 11:00:00,10.26,10.29,10.2,10.2,1265943.0,9.6423,9.6705,9.5859,9.5859,1265943.0
2019-08-08 11:30:00,10.2,10.25,10.18,10.22,986534.0,9.5859,9.6329,9.5671,9.6047,986534.0
2019-08-08 12:00:00,10.22,10.23,10.19,10.2,1235445.0,9.6047,9.6141,9.5765,9.5859,1235445.0
2019-08-08 12:30:00,10.2,10.21,10.16,10.17,919295.0,9.5859,9.5953,9.5483,9.5577,919295.0
2019-08-08 13:00:00,10.18,10.19,10.15,10.15,615707.0,9.5671,9.5765,9.5389,9.5389,615707.0
2019-08-08 13:30:00,10.16,10.18,10.12,10.12,1492177.0,9.5483,9.5671,9.5107,9.5107,1492177.0
2019-08-08 14:00:00,10.12,10.16,10.07,10.13,1767103.0,9.5107,9.5483,9.4637,9.5201,1767103.0
2019-08-08 14:30:00,10.13,10.15,10.09,10.13,1277541.0,9.5201,9.5389,9.4825,9.5201,1277541.0
2019-08-08 15:00:00,10.12,10.14,10.1,10.11,906250.0,9.5107,9.5295,9.4919,9.5013,906250.0
2019-08-08 15:30:00,10.11,10.16,10.1,10.13,4316185.0,9.5013,9.5483,9.4919,9.5201,4316185.0
2019-08-09 09:30:00,10.04,10.06,9.94,9.96,1759879.0,9.4355,9.4543,9.3416,9.3604,1759879.0
2019-08-09 10:00:00,9.96,10.0,9.89,9.91,1386469.0,9.3604,9.3979,9.2946,9.3134,1386469.0
2019-08-09 10:30:00,9.91,9.92,9.86,9.87,1073912.0,9.3134,9.3228,9.2664,9.2758,1073912.0
2019-08-09 11:00:00,9.87,9.87,9.75,9.76,1576746.0,9.2758,9.2758,9.163,9.1724,1576746.0
2019-08-09 11:30:00,9.77,9.79,9.74,9.77,1375713.0,9.1818,9.2006,9.1536,9.1818,1375713.0
2019-08-09 12:00:00,9.76,9.82,9.76,9.8,647289.0,9.1724,9.2288,9.1724,9.21,647289.0
2019-08-09 12:30:00,9.8,9.86,9.75,9.82,1339327.0,9.21,9.2664,9.163,9.2288,1339327.0
2019-08-09 13:00:00,9.81,9.83,9.8,9.82,821594.0,9.2194,9.2382,9.21,9.2288,821594.0
2019-08-09 13:30:00,9.82,9.84,9.78,9.79,692314.0,9.2288,9.2476,9.1912,9.2006,692314.0
2019-08-09 14:00:00,9.78,9.8,9.76,9.77,727807.0,9.1912,9.21,9.1724,9.1818,727807.0
2019-08-09 14:30:00,9.77,9.78,9.76,9.78,578253.0,9.1818,9.1912,9.1724,9.1912,578253.0
2019-08-09 15:00:00,9.78,9.78,9.75,9.77,941204.0,9.1912,9.1912,9.163,9.1818,941204.0
2019-08-09 15:30:00,9.77,9.79,9.71,9.75,4377948.0,9.1818,9.2006,9.1254,9.163,4377948.0
2019-08-12 09:30:00,9.67,9.72,9.55,9.56,1167631.0,9.0878,9.1348,8.975,8.9844,1167631.0
2019-08-12 10:00:00,9.57,9.61,9.56,9.61,913267.0,8.9938,9.0314,8.9844,9.0314,913267.0
2019-08-12 10:30:00,9.61,9.63,9.55,9.58,725640.0,9.0314,9.0502,8.975,9.0032,725640.0
2019-08-12 11:00:00,9.58,9.58,9.52,9.53,898387.0,9.0032,9.0032,8.9468,8.9562,898387.0
2019-08-12 11:30:00,9.52,9.57,9.49,9.54,1147905.0,8.9468,8.9938,8.9187,8.9656,1147905.0
2019-08-12 12:00:00,9.54,9.56,9.49,9.55,644260.0,8.9656,8.9844,8.9187,8.975,644260.0
2019-08-12 12:30:00,9.55,9.58,9.52,9.53,1027335.0,8.975,9.0032,8.9468,8.9562,1027335.0
2019-08-12 13:00:00,9.53,9.55,9.52,9.53,466307.0,8.9562,8.975,8.9468,8.9562,466307.0
2019-08-12 13:30:00,9.54,9.54,9.5,9.53,552098.0,8.9656,8.9656,8.928,8.9562,552098.0
2019-08-12 14:00:00,9.53,9.55,9.5,9.51,674580.0,8.9562,8.975,8.928,8.9374,674580.0
2019-08-12 14:30:00,9.51,9.51,9.45,9.48,1043999.0,8.9374,8.9374,8.8811,8.9093,1043999.0
2019-08-12 15:00:00,9.47,9.49,9.46,9.47,511614.0,8.8999,8.9187,8.8905,8.8999,511614.0
2019-08-12 15:30:00,9.47,9.54,9.47,9.51,895278.0,8.8999,8.9656,8.8999,8.9374,895278.0
2019-08-13 09:30:00,9.52,9.89,9.41,9.87,4701363.0,8.9468,9.2946,8.8435,9.2758,4701363.0
2019-08-13 10:00:00,9.86,10.01,9.8,9.95,2679740.0,9.2664,9.4073,9.21,9.351,2679740.0
2019-08-13 10:30:00,9.95,9.98,9.82,9.89,1774259.0,9.351,9.3792,9.2288,9.2946,1774259.0
2019-08-13 11:00:00,9.88,9.95,9.83,9.85,1538410.0,9.2852,9.351,9.2382,9.257,1538410.0
2019-08-13 11:30:00,9.85,9.93,9.82,9.93,1688549.0,9.257,9.3322,9.2288,9.3322,1688549.0
2019-08-13 12:00:00,9.93,9.93,9.88,9.88,1084086.0,9.3322,9.3322,9.2852,9.2852,1084086.0
2019-08-13 12:30:00,9.88,9.94,9.86,9.86,1892757.0,9.2852,9.3416,9.2664,9.2664,1892757.0
2019-08-13 13:00:00,9.87,9.91,9.84,9.87,1316234.0,9.2758,9.3134,9.2476,9.2758,1316234.0
2019-08-13 13:30:00,9.87,9.91,9.86,9.87,951693.0,9.2758,9.3134,9.2664,9.2758,951693.0
2019-08-13 14:00:00,9.88,9.91,9.85,9.89,879058.0,9.2852,9.3134,9.257,9.2946,879058.0
2019-08-13 14:30:00,9.89,9.94,9.88,9.91,1396563.0,9.2946,9.3416,9.2852,9.3134,1396563.0
2019-08-13 15:00:00,9.9,9.92,9.86,9.9,1430166.0,9.304,9.3228,9.2664,9.304,1430166.0
2019-08-13 15:30:00,9.9,9.95,9.88,9.88,4292534.0,9.304,9.351,9.2852,9.2852,4292534.0
2019-08-14 09:30:00,9.54,9.61,9.48,9.55,2568619.0,8.9656,9.0314,8.9093,8.975,2568619.0
2019-08-14 10:00:00,9.55,9.57,9.48,9.55,1145458.0,8.975,8.9938,8.9093,8.975,1145458.0
2019-08-14 10:30:00,9.55,9.55,9.48,9.5,1166699.0,8.975,8.975,8.9093,8.928,1166699.0
2019-08-14 11:00:00,9.5,9.54,9.41,9.48,2752087.0,8.928,8.9656,8.8435,8.9093,2752087.0
2019-08-14 11:30:00,9.48,9.49,9.41,9.43,1415958.0,8.9093,8.9187,8.8435,8.8623,1415958.0
2019-08-14 12:00:00,9.42,9.45,9.36,9.45,1739552.0,8.8529,8.8811,8.7965,8.8811,1739552.0
2019-08-14 12:30:00,9.45,9.48,9.36,9.4,1625923.0,8.8811,8.9093,8.7965,8.8341,1625923.0
2019-08-14 13:00:00,9.4,9.43,9.39,9.41,1786996.0,8.8341,8.8623,8.8247,8.8435,1786996.0
2019-08-14 13:30:00,9.42,9.43,9.39,9.42,1267135.0,8.8529,8.8623,8.8247,8.8529,1267135.0
2019-08-14 14:00:00,9.41,9.43,9.4,9.42,1168975.0,8.8435,8.8623,8.8341,8.8529,1168975.0
2019-08-14 14:30:00,9.41,9.43,9.39,9.42,982304.0,8.8435,8.8623,8.8247,8.8529,982304.0
2019-08-14 15:00:00,9.41,9.45,9.39,9.39,2194385.0,8.8435,8.8811,8.8247,8.8247,2194385.0
2019-08-14 15:30:00,9.39,9.41,9.35,9.36,4094661.0,8.8247,8.8435,8.7871,8.7965,4094661.0
2019-08-15 09:30:00,9.38,9.39,9.19,9.26,1613698.0,8.8153,8.8247,8.6367,8.7025,1613698.0
2019-08-15 10:00:00,9.27,9.28,9.1,9.12,1967044.0,8.7119,8.7213,8.5521,8.5709,1967044.0
2019-08-15 10:30:00,9.12,9.15,9.03,9.09,1691929.0,8.5709,8.5991,8.4863,8.5427,1691929.0
2019-08-15 11:00:00,9.08,9.11,9.04,9.08,1437198.0,8.5333,8.5615,8.4957,8.5333,1437198.0
2019-08-15 11:30:00,9.08,9.12,9.03,9.05,1599225.0,8.5333,8.5709,8.4863,8.5051,1599225.0
2019-08-15 12:00:00,9.05,9.08,8.99,9.0,1522093.0,8.5051,8.5333,8.4488,8.4582,1522093.0
2019-08-15 12:30:00,8.99,9.02,8.93,8.94,1601916.0,8.4488,8.4769,8.3924,8.4018,1601916.0
2019-08-15 13:00:00,8.94,8.95,8.87,8.88,1901004.0,8.4018,8.4112,8.336,8.3454,1901004.0
2019-08-15 13:30:00,8.88,8.9,8.79,8.79,1561769.0,8.3454,8.3642,8.2608,8.2608,1561769.0
2019-08-15 14:00:00,8.79,8.88,8.78,8.83,1314042.0,8.2608,8.3454,8.2514,8.2984,1314042.0
2019-08-15 14:30:00,8.83,8.92,8.81,8.91,2235129.0,8.2984,8.383,8.2796,8.3736,2235129.0
2019-08-15 15:00:00,8.91,8.93,8.89,8.92,1271475.0,8.3736,8.3924,8.3548,8.383,1271475.0
2019-08-15 15:30:00,8.91,9.02,8.91,8.98,4047671.0,8.3736,8.4769,8.3736,8.4394,4047671.0
2019-08-16 09:30:00,9.09,9.16,8.98,9.1,2605650.0,8.5427,8.6085,8.4394,8.5521,2605650.0
2019-08-16 10:00:00,9.11,9.13,9.05,9.06,1829062.0,8.5615,8.5803,8.5051,8.5145,1829062.0
2019-08-16 10:30:00,9.07,9.14,9.05,9.13,848104.0,8.5239,8.5897,8.5051,8.5803,848104.0
2019-08-16 11:00:00,9.13,9.18,9.09,9.18,1472566.0,8.5803,8.6273,8.5427,8.6273,1472566.0
2019-08-16 11:30:00,9.18,9.2,9.13,9.16,1857303.0,8.6273,8.6461,8.5803,8.6085,1857303.0
2019-08-16 12:00:00,9.17,9.18,9.15,9.18,533066.0,8.6179,8.6273,8.5991,8.6273,533066.0
2019-08-16 12:30:00,9.17,9.24,9.16,9.2,1157637.0,8.6179,8.6837,8.6085,8.6461,1157637.0
2019-08-16 13:00:00,9.2,9.22,9.18,9.2,398152.0,8.6461,8.6649,8.6273,8.6461,398152.0
2019-08-16 13:30:00,9.2,9.21,9.17,9.2,572853.0,8.6461,8.6555,8.6179,8.6461,572853.0
2019-08-16 14:00:00,9.2,9.2,9.15,9.15,734212.0,8.6461,8.6461,8.5991,8.5991,734212.0
2019-08-16 14:30:00,9.15,9.16,9.11,9.15,940875.0,8.5991,8.6085,8.5615,8.5991,940875.0
2019-08-16 15:00:00,9.14,9.15,9.11,9.13,531735.0,8.5897,8.5991,8.5615,8.5803,531735.0
2019-08-16 15:30:00,9.13,9.14,9.09,9.1,2445912.0,8.5803,8.5897,8.5427,8.5521,2445912.0
2019-08-19 09:30:00,9.34,9.42,9.3,9.37,2713273.0,8.7777,8.8529,8.7401,8.8059,2713273.0
2019-08-19 10:00:00,9.37,9.38,9.3,9.33,1162330.0,8.8059,8.8153,8.7401,8.7683,1162330.0
2019-08-19 10:30:00,9.33,9.35,9.25,9.27,1771651.0,8.7683,8.7871,8.6931,8.7119,1771651.0
2019-08-19 11:00:00,9.27,9.32,9.26,9.31,881512.0,8.7119,8.7589,8.7025,8.7495,881512.0
2019-08-19 11:30:00,9.3,9.32,9.26,9.27,1070040.0,8.7401,8.7589,8.7025,8.7119,1070040.0
2019-08-19 12:00:00,9.26,9.31,9.26,9.29,1067640.0,8.7025,8.7495,8.7025,8.7307,1067640.0
2019-08-19 12:30:00,9.28,9.31,9.27,9.29,648948.0,8.7213,8.7495,8.7119,8.7307,648948.0
2019-08-19 13:00:00,9.29,9.31,9.26,9.27,509680.0,8.7307,8.7495,8.7025,8.7119,509680.0
2019-08-19 13:30:00,9.27,9.29,9.25,9.29,505930.0,8.7119,8.7307,8.6931,8.7307,505930.0
2019-08-19 14:00:00,9.29,9.29,9.25,9.29,556179.0,8.7307,8.7307,8.6931,8.7307,556179.0
2019-08-19 14:30:00,9.29,9.32,9.25,9.25,1146668.0,8.7307,8.7589,8.6931,8.6931,1146668.0
2019-08-19 15:00:00,9.25,9.28,9.25,9.27,461201.0,8.6931,8.7213,8.6931,8.7119,461201.0
2019-08-19 15:30:00,9.27,9.29,9.23,9.25,2110656.0,8.7119,8.7307,8.6743,8.6931,2110656.0
2019-08-20 09:30:00,9.18,9.21,9.05,9.13,1468248.0,8.6273,8.6555,8.5051,8.5803,1468248.0
2019-08-20 10:00:00,9.13,9.18,9.11,9.12,846904.0,8.5803,8.6273,8.5615,8.5709,846904.0
2019-08-20 10:30:00,9.12,9.13,9.07,9.1,1260956.0,8.5709,8.5803,8.5239,8.5521,1260956.0
2019-08-20 11:00:00,9.1,9.11,9.01,9.01,1107104.0,8.5521,8.5615,8.4675,8.4675,1107104.0
2019-08-20 11:30:00,9.01,9.12,9.0,9.12,1106048.0,8.4675,8.5709,8.4582,8.5709,1106048.0
2019-08-20 12:00:00,9.12,9.16,9.11,9.14,865063.0,8.5709,8.6085,8.5615,8.5897,865063.0
2019-08-20 12:30:00,9.13,9.17,9.11,9.14,955191.0,8.5803,8.6179,8.5615,8.5897,955191.0
2019-08-20 13:00:00,9.14,9.15,9.12,9.12,233334.0,8.5897,8.5991,8.5709,8.5709,233334.0
2019-08-20 13:30:00,9.13,9.17,9.1,9.17,429635.0,8.5803,8.6179,8.5521,8.6179,429635.0
2019-08-20 14:00:00,9.17,9.18,9.15,9.17,405880.0,8.6179,8.6273,8.5991,8.6179,405880.0
2019-08-20 14:30:00,9.16,9.18,9.14,9.18,593995.0,8.6085,8.6273,8.5897,8.6273,593995.0
2019-08-20 15:00:00,9.17,9.19,9.16,9.18,461379.0,8.6179,8.6367,8.6085,8.6273,461379.0
2019-08-20 15:30:00,9.18,9.21,9.18,9.19,1655538.0,8.6273,8.6555,8.6273,8.6367,1655538.0
2019-08-21 09:30:00,9.27,9.32,9.21,9.25,1624694.0,8.7119,8.7589,8.6555,8.6931,1624694.0
2019-08-21 10:00:00,9.25,9.3,9.18,9.2,1232238.0,8.6931,8.7401,8.6273,8.6461,1232238.0
2019-08-21 10:30:00,9.19,9.2,9.14,9.16,1322836.0,8.6367,8.6461,8.5897,8.6085,1322836.0
2019-08-21 11:00:00,9.16,9.19,9.14,9.17,876843.0,8.6085,8.6367,8.5897,8.6179,876843.0
2019-08-21 11:30:00,9.17,9.22,9.16,9.22,719592.0,8.6179,8.6649,8.6085,8.6649,719592.0
2019-08-21 12:00:00,9.22,9.27,9.21,9.23,944663.0,8.6649,8.7119,8.6555,8.6743,944663.0
2019-08-21 12:30:00,9.23,9.28,9.21,9.27,1162212.0,8.6743,8.7213,8.6555,8.7119,1162212.0
2019-08-21 13:00:00,9.27,9.29,9.26,9.29,644169.0,8.7119,8.7307,8.7025,8.7307,644169.0
2019-08-21 13:30:00,9.29,9.29,9.21,9.22,1065315.0,8.7307,8.7307,8.6555,8.6649,1065315.0
2019-08-21 14:00:00,9.22,9.26,9.2,9.24,833320.0,8.6649,8.7025,8.6461,8.6837,833320.0
2019-08-21 14:30:00,9.23,9.24,9.18,9.2,1020414.0,8.6743,8.6837,8.6273,8.6461,1020414.0
2019-08-21 15:00:00,9.2,9.2,9.18,9.2,834940.0,8.6461,8.6461,8.6273,8.6461,834940.0
2019-08-21 15:30:00,9.2,9.22,9.14,9.14,3228613.0,8.6461,8.6649,8.5897,8.5897,3228613.0
2019-08-22 09:30:00,9.22,9.28,9.18,9.27,1005015.0,8.6649,8.7213,8.6273,8.7119,1005015.0
2019-08-22 10:00:00,9.26,9.29,9.23,9.26,1507176.0,8.7025,8.7307,8.6743,8.7025,1507176.0
2019-08-22 10:30:00,9.25,9.25,9.12,9.13,1640232.0,8.6931,8.6931,8.5709,8.5803,1640232.0
2019-08-22 11:00:00,9.14,9.21,9.14,9.19,898731.0,8.5897,8.6555,8.5897,8.6367,898731.0
2019-08-22 11:30:00,9.19,9.23,9.09,9.12,1309182.0,8.6367,8.6743,8.5427,8.5709,1309182.0
2019-08-22 12:00:00,9.12,9.17,9.11,9.14,1607420.0,8.5709,8.6179,8.5615,8.5897,1607420.0
2019-08-22 12:30:00,9.14,9.15,9.11,9.14,684919.0,8.5897,8.5991,8.5615,8.5897,684919.0
2019-08-22 13:00:00,9.14,9.17,9.13,9.14,495431.0,8.5897,8.6179,8.5803,8.5897,495431.0
2019-08-22 13:30:00,9.14,9.15,9.13,9.14,239035.0,8.5897,8.5991,8.5803,8.5897,239035.0
2019-08-22 14:00:00,9.14,9.16,9.14,9.14,347737.0,8.5897,8.6085,8.5897,8.5897,347737.0
2019-08-22 14:30:00,9.14,9.15,9.13,9.14,389040.0,8.5897,8.5991,8.5803,8.5897,389040.0
2019-08-22 15:00:00,9.14,9.16,9.13,9.14,613656.0,8.5897,8.6085,8.5803,8.5897,613656.0
2019-08-22 15:30:00,9.14,9.17,9.13,9.13,1457066.0,8.5897,8.6179,8.5803,8.5803,1457066.0
2019-08-23 09:30:00,9.04,9.1,8.92,9.1,1631896.0,8.4957,8.5521,8.383,8.5521,1631896.0
2019-08-23 10:00:00,9.1,9.13,9.03,9.05,638696.0,8.5521,8.5803,8.4863,8.5051,638696.0
2019-08-23 10:30:00,9.06,9.18,9.06,9.14,609439.0,8.5145,8.6273,8.5145,8.5897,609439.0
2019-08-23 11:00:00,9.14,9.15,8.88,8.93,3052556.0,8.5897,8.5991,8.3454,8.3924,3052556.0
2019-08-23 11:30:00,8.93,8.94,8.84,8.85,1714988.0,8.3924,8.4018,8.3078,8.3172,1714988.0
2019-08-23 12:00:00,8.85,8.93,8.84,8.86,1751901.0,8.3172,8.3924,8.3078,8.3266,1751901.0
2019-08-23 12:30:00,8.87,8.89,8.81,8.84,730624.0,8.336,8.3548,8.2796,8.3078,730624.0
2019-08-23 13:00:00,8.84,8.88,8.8,8.82,810506.0,8.3078,8.3454,8.2702,8.289,810506.0
2019-08-23 13:30:00,8.81,8.87,8.81,8.87,904755.0,8.2796,8.336,8.2796,8.336,904755.0
2019-08-23 14:00:00,8.87,8.9,8.86,8.88,1010262.0,8.336,8.3642,8.3266,8.3454,1010262.0
2019-08-23 14:30:00,8.88,8.89,8.82,8.86,847832.0,8.3454,8.3548,8.289,8.3266,847832.0
2019-08-23 15:00:00,8.85,8.89,8.84,8.86,989868.0,8.3172,8.3548,8.3078,8.3266,989868.0
2019-08-23 15:30:00,8.86,8.87,8.8,8.84,3415270.0,8.3266,8.336,8.2702,8.3078,3415270.0
2019-08-26 09:30:00,8.86,8.93,8.76,8.79,1776935.0,8.3266,8.3924,8.2326,8.2608,1776935.0
2019-08-26 10:00:00,8.79,8.84,8.78,8.82,747874.0,8.2608,8.3078,8.2514,8.289,747874.0
2019-08-26 10:30:00,8.82,8.84,8.77,8.78,811103.0,8.289,8.3078,8.242,8.2514,811103.0
2019-08-26 11:00:00,8.78,8.85,8.76,8.84,1065108.0,8.2514,8.3172,8.2326,8.3078,1065108.0
2019-08-26 11:30:00,8.84,8.86,8.8,8.86,1250243.0,8.3078,8.3266,8.2702,8.3266,1250243.0
2019-08-26 12:00:00,8.86,8.89,8.83,8.85,1514125.0,8.3266,8.3548,8.2984,8.3172,1514125.0
2019-08-26 12:30:00,8.85,8.92,8.83,8.89,2956328.0,8.3172,8.383,8.2984,8.3548,2956328.0
2019-08-26 13:00:00,8.89,8.93,8.86,8.88,1213098.0,8.3548,8.3924,8.3266,8.3454,1213098.0
2019-08-26 13:30:00,8.88,8.89,8.84,8.85,478010.0,8.3454,8.3548,8.3078,8.3172,478010.0
2019-08-26 14:00:00,8.85,8.86,8.81,8.84,659784.0,8.3172,8.3266,8.2796,8.3078,659784.0
2019-08-26 14:30:00,8.83,8.88,8.79,8.8,1465890.0,8.2984,8.3454,8.2608,8.2702,1465890.0
2019-08-26 15:00:00,8.81,8.84,8.79,8.79,1357712.0,8.2796,8.3078,8.2608,8.2608,1357712.0
2019-08-26 15:30:00,8.79,8.85,8.79,8.85,2644549.0,8.2608,8.3172,8.2608,8.3172,2644549.0
2019-08-27 09:30:00,8.92,8.99,8.88,8.96,1128414.0,8.383,8.4488,8.3454,8.4206,1128414.0
2019-08-27 10:00:00,8.96,9.02,8.96,9.0,1564861.0,8.4206,8.4769,8.4206,8.4582,1564861.0
2019-08-27 10:30:00,9.01,9.01,8.92,8.92,914359.0,8.4675,8.4675,8.383,8.383,914359.0
2019-08-27 11:00:00,8.92,8.93,8.84,8.85,912862.0,8.383,8.3924,8.3078,8.3172,912862.0
2019-08-27 11:30:00,8.86,8.9,8.84,8.84,686555.0,8.3266,8.3642,8.3078,8.3078,686555.0
2019-08-27 12:00:00,8.85,8.85,8.79,8.84,694022.0,8.3172,8.3172,8.2608,8.3078,694022.0
2019-08-27 12:30:00,8.84,8.84,8.75,8.76,1298812.0,8.3078,8.3078,8.2232,8.2326,1298812.0
2019-08-27 13:00:00,8.76,8.79,8.74,8.78,852276.0,8.2326,8.2608,8.2138,8.2514,852276.0
2019-08-27 13:30:00,8.78,8.81,8.76,8.77,587344.0,8.2514,8.2796,8.2326,8.242,587344.0
2019-08-27 14:00:00,8.77,8.79,8.75,8.76,842203.0,8.242,8.2608,8.2232,8.2326,842203.0
2019-08-27 14:30:00,8.76,8.76,8.72,8.74,863558.0,8.2326,8.2326,8.195,8.2138,863558.0
2019-08-27 15:00:00,8.74,8.74,8.69,8.71,825828.0,8.2138,8.2138,8.1668,8.1856,825828.0
2019-08-27 15:30:00,8.7,8.72,8.68,8.7,2556314.0,8.1762,8.195,8.1574,8.1762,2556314.0
2019-08-28 09:30:00,8.74,8.8,8.58,8.8,1298189.0,8.2138,8.2702,8.0634,8.2702,1298189.0
2019-08-28 10:00:00,8.8,8.85,8.75,8.79,895016.0,8.2702,8.3172,8.2232,8.2608,895016.0
2019-08-28 10:30:00,8.8,8.88,8.8,8.88,1047511.0,8.2702,8.3454,8.2702,8.3454,1047511.0
2019-08-28 11:00:00,8.88,8.97,8.84,8.96,1024088.0,8.3454,8.43,8.3078,8.4206,1024088.0
2019-08-28 11:30:00,8.96,8.97,8.93,8.94,822463.0,8.4206,8.43,8.3924,8.4018,822463.0
2019-08-28 12:00:00,8.94,8.96,8.92,8.95,403132.0,8.4018,8.4206,8.383,8.4112,403132.0
2019-08-28 12:30:00,8.95,8.97,8.93,8.93,1134581.0,8.4112,8.43,8.3924,8.3924,1134581.0
2019-08-28 13:00:00,8.94,8.95,8.9,8.93,914417.0,8.4018,8.4112,8.3642,8.3924,914417.0
2019-08-28 13:30:00,8.93,8.95,8.91,8.94,555748.0,8.3924,8.4112,8.3736,8.4018,555748.0
2019-08-28 14:00:00,8.94,8.98,8.92,8.97,666543.0,8.4018,8.4394,8.383,8.43,666543.0
2019-08-28 14:30:00,8.96,8.98,8.96,8.97,363167.0,8.4206,8.4394,8.4206,8.43,363167.0
2019-08-28 15:00:00,8.97,8.99,8.96,8.96,591418.0,8.43,8.4488,8.4206,8.4206,591418.0
2019-08-28 15:30:00,8.96,8.97,8.92,8.95,2408503.0,8.4206,8.43,8.383,8.4112,2408503.0
2019-08-29 09:30:00,9.16,9.26,9.14,9.21,1704234.0,8.6085,8.7025,8.5897,8.6555,1704234.0
2019-08-29 10:00:00,9.21,9.26,9.19,9.24,1372515.0,8.6555,8.7025,8.6367,8.6837,1372515.0
2019-08-29 10:30:00,9.24,9.25,9.15,9.21,962228.0,8.6837,8.6931,8.5991,8.6555,962228.0
2019-08-29 11:00:00,9.21,9.25,9.19,9.2,1072709.0,8.6555,8.6931,8.6367,8.6461,1072709.0
2019-08-29 11:30:00,9.2,9.21,9.15,9.16,1140275.0,8.6461,8.6555,8.5991,8.6085,1140275.0
2019-08-29 12:00:00,9.17,9.2,9.12,9.12,1154121.0,8.6179,8.6461,8.5709,8.5709,1154121.0
2019-08-29 12:30:00,9.13,9.13,9.07,9.09,849508.0,8.5803,8.5803,8.5239,8.5427,849508.0
2019-08-29 13:00:00,9.09,9.1,9.06,9.09,433700.0,8.5427,8.5521,8.5145,8.5427,433700.0
2019-08-29 13:30:00,9.1,9.12,9.08,9.11,525758.0,8.5521,8.5709,8.5333,8.5615,525758.0
2019-08-29 14:00:00,9.11,9.12,9.09,9.12,399104.0,8.5615,8.5709,8.5427,8.5709,399104.0
2019-08-29 14:30:00,9.12,9.14,9.11,9.13,454413.0,8.5709,8.5897,8.5615,8.5803,454413.0
2019-08-29 15:00:00,9.13,9.15,9.11,9.12,751291.0,8.5803,8.5991,8.5615,8.5709,751291.0
2019-08-29 15:30:00,9.12,9.15,9.11,9.13,2593425.0,8.5709,8.5991,8.5615,8.5803,2593425.0
2019-08-30 09:30:00,9.22,9.27,9.18,9.19,1073799.0,8.6649,8.7119,8.6273,8.6367,1073799.0
2019-08-30 10:00:00,9.19,9.25,9.18,9.19,791264.0,8.6367,8.6931,8.6273,8.6367,791264.0
2019-08-30 10:30:00,9.19,9.21,9.15,9.17,521105.0,8.6367,8.6555,8.5991,8.6179,521105.0
2019-08-30 11:00:00,9.16,9.17,9.1,9.14,1033466.0,8.6085,8.6179,8.5521,8.5897,1033466.0
2019-08-30 11:30:00,9.14,9.19,9.13,9.17,831162.0,8.5897,8.6367,8.5803,8.6179,831162.0
2019-08-30 12:00:00,9.17,9.18,9.14,9.15,381819.0,8.6179,8.6273,8.5897,8.5991,381819.0
2019-08-30 12:30:00,9.16,9.16,9.13,9.16,528721.0,8.6085,8.6085,8.5803,8.6085,528721.0
2019-08-30 13:00:00,9.16,9.16,9.11,9.12,352508.0,8.6085,8.6085,8.5615,8.5709,352508.0
2019-08-30 13:30:00,9.12,9.12,9.09,9.11,486346.0,8.5709,8.5709,8.5427,8.5615,486346.0
2019-08-30 14:00:00,9.11,9.15,9.1,9.14,453722.0,8.5615,8.5991,8.5521,8.5897,453722.0
2019-08-30 14:30:00,9.14,9.16,9.12,9.16,581447.0,8.5897,8.6085,8.5709,8.6085,581447.0
2019-08-30 15:00:00,9.16,9.16,9.14,9.16,383045.0,8.6085,8.6085,8.5897,8.6085,383045.0
2019-08-30 15:30:00,9.16,9.2,9.14,9.18,2153110.0,8.6085,8.6461,8.5897,8.6273,2153110.0
2019-09-03 09:30:00,9.0,9.16,8.88,9.14,2737949.0,8.4582,8.6085,8.3454,8.5897,2737949.0
2019-09-03 10:00:00,9.14,9.16,8.96,9.03,3207721.0,8.5897,8.6085,8.4206,8.4863,3207721.0
2019-09-03 10:30:00,9.04,9.11,9.01,9.08,1593765.0,8.4957,8.5615,8.4675,8.5333,1593765.0
2019-09-03 11:00:00,9.08,9.08,8.99,9.04,884999.0,8.5333,8.5333,8.4488,8.4957,884999.0
2019-09-03 11:30:00,9.04,9.09,9.03,9.07,883397.0,8.4957,8.5427,8.4863,8.5239,883397.0
2019-09-03 12:00:00,9.06,9.08,9.05,9.08,323939.0,8.5145,8.5333,8.5051,8.5333,323939.0
2019-09-03 12:30:00,9.07,9.09,9.05,9.08,532971.0,8.5239,8.5427,8.5051,8.5333,532971.0
2019-09-03 13:00:00,9.08,9.09,9.05,9.08,431362.0,8.5333,8.5427,8.5051,8.5333,431362.0
2019-09-03 13:30:00,9.08,9.1,9.04,9.09,619818.0,8.5333,8.5521,8.4957,8.5427,619818.0
2019-09-03 14:00:00,9.09,9.1,9.07,9.1,417835.0,8.5427,8.5521,8.5239,8.5521,417835.0
2019-09-03 14:30:00,9.1,9.1,9.05,9.06,503811.0,8.5521,8.5521,8.5051,8.5145,503811.0
2019-09-03 15:00:00,9.06,9.11,9.05,9.08,702590.0,8.5145,8.5615,8.5051,8.5333,702590.0
2019-09-03 15:30:00,9.08,9.11,9.06,9.08,2793575.0,8.5333,8.5615,8.5145,8.5333,2793575.0
2019-09-04 09:30:00,9.31,9.41,9.31,9.33,2223320.0,8.7495,8.8435,8.7495,8.7683,2223320.0
2019-09-04 10:00:00,9.33,9.35,9.27,9.28,683804.0,8.7683,8.7871,8.7119,8.7213,683804.0
2019-09-04 10:30:00,9.28,9.31,9.26,9.28,677461.0,8.7213,8.7495,8.7025,8.7213,677461.0
2019-09-04 11:00:00,9.28,9.33,9.25,9.29,724282.0,8.7213,8.7683,8.6931,8.7307,724282.0
2019-09-04 11:30:00,9.3,9.32,9.28,9.29,602322.0,8.7401,8.7589,8.7213,8.7307,602322.0
2019-09-04 12:00:00,9.28,9.29,9.23,9.28,650464.0,8.7213,8.7307,8.6743,8.7213,650464.0
2019-09-04 12:30:00,9.28,9.3,9.26,9.26,407971.0,8.7213,8.7401,8.7025,8.7025,407971.0
2019-09-04 13:00:00,9.26,9.29,9.26,9.28,359627.0,8.7025,8.7307,8.7025,8.7213,359627.0
2019-09-04 13:30:00,9.28,9.29,9.27,9.28,371492.0,8.7213,8.7307,8.7119,8.7213,371492.0
2019-09-04 14:00:00,9.29,9.3,9.27,9.29,398591.0,8.7307,8.7401,8.7119,8.7307,398591.0
2019-09-04 14:30:00,9.29,9.31,9.28,9.28,425126.0,8.7307,8.7495,8.7213,8.7213,425126.0
2019-09-04 15:00:00,9.28,9.29,9.26,9.27,679617.0,8.7213,8.7307,8.7025,8.7119,679617.0
2019-09-04 15:30:00,9.28,9.29,9.25,9.29,1554539.0,8.7213,8.7307,8.6931,8.7307,1554539.0
2019-09-05 09:30:00,9.48,9.67,9.47,9.61,4189834.0,8.9093,9.0878,8.8999,9.0314,4189834.0
2019-09-05 10:00:00,9.61,9.77,9.61,9.75,1954223.0,9.0314,9.1818,9.0314,9.163,1954223.0
2019-09-05 10:30:00,9.74,9.75,9.67,9.67,1306273.0,9.1536,9.163,9.0878,9.0878,1306273.0
2019-09-05 11:00:00,9.68,9.73,9.67,9.7,1391270.0,9.0972,9.1442,9.0878,9.116,1391270.0
2019-09-05 11:30:00,9.7,9.72,9.66,9.66,982668.0,9.116,9.1348,9.0784,9.0784,982668.0
2019-09-05 12:00:00,9.66,9.68,9.62,9.63,579206.0,9.0784,9.0972,9.0408,9.0502,579206.0
2019-09-05 12:30:00,9.63,9.69,9.61,9.68,864995.0,9.0502,9.1066,9.0314,9.0972,864995.0
2019-09-05 13:00:00,9.68,9.7,9.65,9.68,877069.0,9.0972,9.116,9.069,9.0972,877069.0
2019-09-05 13:30:00,9.67,9.68,9.59,9.59,1314493.0,9.0878,9.0972,9.0126,9.0126,1314493.0
2019-09-05 14:00:00,9.6,9.62,9.58,9.62,758969.0,9.022,9.0408,9.0032,9.0408,758969.0
2019-09-05 14:30:00,9.62,9.63,9.58,9.62,839287.0,9.0408,9.0502,9.0032,9.0408,839287.0
2019-09-05 15:00:00,9.62,9.63,9.58,9.6,1866557.0,9.0408,9.0502,9.0032,9.022,1866557.0
2019-09-05 15:30:00,9.6,9.61,9.52,9.53,4836015.0,9.022,9.0314,8.9468,8.9562,4836015.0
2019-09-06 09:30:00,9.54,9.54,9.41,9.42,1499352.0,8.9656,8.9656,8.8435,8.8529,1499352.0
2019-09-06 10:00:00,9.42,9.5,9.41,9.47,2307408.0,8.8529,8.928,8.8435,8.8999,2307408.0
2019-09-06 10:30:00,9.47,9.49,9.44,9.49,1068937.0,8.8999,8.9187,8.8717,8.9187,1068937.0
2019-09-06 11:00:00,9.49,9.5,9.45,9.47,904145.0,8.9187,8.928,8.8811,8.8999,904145.0
2019-09-06 11:30:00,9.46,9.54,9.45,9.52,2748613.0,8.8905,8.9656,8.8811,8.9468,2748613.0
2019-09-06 12:00:00,9.52,9.54,9.49,9.51,1744770.0,8.9468,8.9656,8.9187,8.9374,1744770.0
2019-09-06 12:30:00,9.51,9.51,9.44,9.46,651196.0,8.9374,8.9374,8.8717,8.8905,651196.0
2019-09-06 13:00:00,9.46,9.47,9.43,9.47,460235.0,8.8905,8.8999,8.8623,8.8999,460235.0
2019-09-06 13:30:00,9.47,9.49,9.45,9.46,553209.0,8.8999,8.9187,8.8811,8.8905,553209.0
2019-09-06 14:00:00,9.46,9.47,9.41,9.41,654747.0,8.8905,8.8999,8.8435,8.8435,654747.0
2019-09-06 14:30:00,9.41,9.44,9.4,9.42,605863.0,8.8435,8.8717,8.8341,8.8529,605863.0
2019-09-06 15:00:00,9.43,9.46,9.41,9.46,737260.0,8.8623,8.8905,8.8435,8.8905,737260.0
2019-09-06 15:30:00,9.46,9.46,9.4,9.42,2504209.0,8.8905,8.8905,8.8341,8.8529,2504209.0
2019-09-09 09:30:00,9.47,9.55,9.44,9.53,1492259.0,8.8999,8.975,8.8717,8.9562,1492259.0
2019-09-09 10:00:00,9.53,9.54,9.45,9.47,1325338.0,8.9562,8.9656,8.8811,8.8999,1325338.0
2019-09-09 10:30:00,9.46,9.51,9.46,9.49,914224.0,8.8905,8.9374,8.8905,8.9187,914224.0
2019-09-09 11:00:00,9.49,9.59,9.49,9.54,1708888.0,8.9187,9.0126,8.9187,8.9656,1708888.0
2019-09-09 11:30:00,9.54,9.61,9.53,9.6,1027707.0,8.9656,9.0314,8.9562,9.022,1027707.0
2019-09-09 12:00:00,9.6,9.65,9.59,9.62,1094977.0,9.022,9.069,9.0126,9.0408,1094977.0
2019-09-09 12:30:00,9.62,9.72,9.6,9.71,1784075.0,9.0408,9.1348,9.022,9.1254,1784075.0
2019-09-09 13:00:00,9.71,9.73,9.69,9.72,1078291.0,9.1254,9.1442,9.1066,9.1348,1078291.0
2019-09-09 13:30:00,9.72,9.75,9.69,9.72,952452.0,9.1348,9.163,9.1066,9.1348,952452.0
2019-09-09 14:00:00,9.73,9.75,9.71,9.74,739107.0,9.1442,9.163,9.1254,9.1536,739107.0
2019-09-09 14:30:00,9.74,9.74,9.72,9.72,585205.0,9.1536,9.1536,9.1348,9.1348,585205.0
2019-09-09 15:00:00,9.72,9.74,9.72,9.74,882391.0,9.1348,9.1536,9.1348,9.1536,882391.0
2019-09-09 15:30:00,9.74,9.75,9.7,9.71,3287585.0,9.1536,9.163,9.116,9.1254,3287585.0
2019-09-10 09:30:00,9.7,9.91,9.7,9.91,3141045.0,9.116,9.3134,9.116,9.3134,3141045.0
2019-09-10 10:00:00,9.91,10.01,9.87,9.96,4301122.0,9.3134,9.4073,9.2758,9.3604,4301122.0
2019-09-10 10:30:00,9.95,10.09,9.94,10.04,2878944.0,9.351,9.4825,9.3416,9.4355,2878944.0
2019-09-10 11:00:00,10.04,10.1,10.03,10.05,3814192.0,9.4355,9.4919,9.4261,9.4449,3814192.0
2019-09-10 11:30:00,10.05,10.06,9.98,10.05,2227159.0,9.4449,9.4543,9.3792,9.4449,2227159.0
2019-09-10 12:00:00,10.06,10.07,9.99,10.04,1391545.0,9.4543,9.4637,9.3885,9.4355,1391545.0
2019-09-10 12:30:00,10.04,10.09,10.03,10.05,689395.0,9.4355,9.4825,9.4261,9.4449,689395.0
2019-09-10 13:00:00,10.06,10.1,10.02,10.09,1042201.0,9.4543,9.4919,9.4167,9.4825,1042201.0
2019-09-10 13:30:00,10.1,10.11,10.08,10.08,711695.0,9.4919,9.5013,9.4731,9.4731,711695.0
2019-09-10 14:00:00,10.09,10.14,10.06,10.13,1588303.0,9.4825,9.5295,9.4543,9.5201,1588303.0
2019-09-10 14:30:00,10.14,10.17,10.11,10.15,1345102.0,9.5295,9.5577,9.5013,9.5389,1345102.0
2019-09-10 15:00:00,10.15,10.18,10.12,10.17,995348.0,9.5389,9.5671,9.5107,9.5577,995348.0
2019-09-10 15:30:00,10.16,10.17,10.11,10.12,2879205.0,9.5483,9.5577,9.5013,9.5107,2879205.0
2019-09-11 09:30:00,10.13,10.13,9.76,10.05,3170294.0,9.5201,9.5201,9.1724,9.4449,3170294.0
2019-09-11 10:00:00,10.04,10.09,10.0,10.06,1968357.0,9.4355,9.4825,9.3979,9.4543,1968357.0
2019-09-11 10:30:00,10.05,10.22,10.03,10.19,3368467.0,9.4449,9.6047,9.4261,9.5765,3368467.0
2019-09-11 11:00:00,10.19,10.2,10.08,10.08,1123252.0,9.5765,9.5859,9.4731,9.4731,1123252.0
2019-09-11 11:30:00,10.09,10.12,10.0,10.05,1433543.0,9.4825,9.5107,9.3979,9.4449,1433543.0
2019-09-11 12:00:00,10.05,10.09,10.01,10.03,751064.0,9.4449,9.4825,9.4073,9.4261,751064.0
2019-09-11 12:30:00,10.03,10.04,9.99,10.01,695902.0,9.4261,9.4355,9.3885,9.4073,695902.0
2019-09-11 13:00:00,10.01,10.06,9.98,10.03,617426.0,9.4073,9.4543,9.3792,9.4261,617426.0
2019-09-11 13:30:00,10.04,10.12,10.03,10.09,514176.0,9.4355,9.5107,9.4261,9.4825,514176.0
2019-09-11 14:00:00,10.1,10.11,10.07,10.07,845145.0,9.4919,9.5013,9.4637,9.4637,845145.0
2019-09-11 14:30:00,10.08,10.09,10.06,10.06,412497.0,9.4731,9.4825,9.4543,9.4543,412497.0
2019-09-11 15:00:00,10.07,10.09,10.05,10.06,604823.0,9.4637,9.4825,9.4449,9.4543,604823.0
2019-09-11 15:30:00,10.06,10.08,10.04,10.08,2348523.0,9.4543,9.4731,9.4355,9.4731,2348523.0
2019-09-12 09:30:00,10.29,10.32,10.02,10.16,2707864.0,9.6705,9.6987,9.4167,9.5483,2707864.0
2019-09-12 10:00:00,10.16,10.47,10.13,10.44,4728899.0,9.5483,9.8397,9.5201,9.8115,4728899.0
2019-09-12 10:30:00,10.45,10.46,10.23,10.29,3347011.0,9.8209,9.8303,9.6141,9.6705,3347011.0
2019-09-12 11:00:00,10.28,10.43,10.27,10.38,1688492.0,9.6611,9.8021,9.6517,9.7551,1688492.0
2019-09-12 11:30:00,10.38,10.41,10.35,10.38,944841.0,9.7551,9.7833,9.7269,9.7551,944841.0
2019-09-12 12:00:00,10.38,10.41,10.35,10.38,734759.0,9.7551,9.7833,9.7269,9.7551,734759.0
2019-09-12 12:30:00,10.38,10.41,10.36,10.37,847203.0,9.7551,9.7833,9.7363,9.7457,847203.0
2019-09-12 13:00:00,10.37,10.39,10.33,10.34,780649.0,9.7457,9.7645,9.7081,9.7175,780649.0
2019-09-12 13:30:00,10.35,10.44,10.34,10.43,965170.0,9.7269,9.8115,9.7175,9.8021,965170.0
2019-09-12 14:00:00,10.42,10.5,10.41,10.49,1277868.0,9.7927,9.8678,9.7833,9.8584,1277868.0
2019-09-12 14:30:00,10.49,10.52,10.46,10.5,1731372.0,9.8584,9.8866,9.8303,9.8678,1731372.0
2019-09-12 15:00:00,10.51,10.51,10.42,10.43,2311966.0,9.8772,9.8772,9.7927,9.8021,2311966.0
2019-09-12 15:30:00,10.43,10.44,10.35,10.38,3132225.0,9.8021,9.8115,9.7269,9.7551,3132225.0
2019-09-13 09:30:00,10.65,10.89,10.62,10.75,4708331.0,10.0088,10.2344,9.9806,10.1028,4708331.0
2019-09-13 10:00:00,10.74,10.79,10.67,10.74,1899667.0,10.0934,10.1404,10.0276,10.0934,1899667.0
2019-09-13 10:30:00,10.74,10.85,10.72,10.84,1749258.0,10.0934,10.1968,10.0746,10.1874,1749258.0
2019-09-13 11:00:00,10.84,10.94,10.83,10.9,2018579.0,10.1874,10.2814,10.178,10.2438,2018579.0
2019-09-13 11:30:00,10.91,10.92,10.86,10.91,1282851.0,10.2532,10.2626,10.2062,10.2532,1282851.0
2019-09-13 12:00:00,10.9,10.97,10.89,10.91,1499647.0,10.2438,10.3095,10.2344,10.2532,1499647.0
2019-09-13 12:30:00,10.9,10.92,10.85,10.87,1060535.0,10.2438,10.2626,10.1968,10.2156,1060535.0
2019-09-13 13:00:00,10.87,10.9,10.86,10.88,548336.0,10.2156,10.2438,10.2062,10.225,548336.0
2019-09-13 13:30:00,10.88,10.94,10.84,10.91,1315605.0,10.225,10.2814,10.1874,10.2532,1315605.0
2019-09-13 14:00:00,10.91,10.94,10.89,10.91,1138682.0,10.2532,10.2814,10.2344,10.2532,1138682.0
2019-09-13 14:30:00,10.91,10.92,10.85,10.88,1125723.0,10.2532,10.2626,10.1968,10.225,1125723.0
2019-09-13 15:00:00,10.88,10.88,10.83,10.85,1435221.0,10.225,10.225,10.178,10.1968,1435221.0
2019-09-13 15:30:00,10.84,10.85,10.71,10.76,4906938.0,10.1874,10.1968,10.0652,10.1122,4906938.0
2019-09-16 09:30:00,10.61,10.69,10.43,10.46,2931039.0,9.9712,10.0464,9.8021,9.8303,2931039.0
2019-09-16 10:00:00,10.46,10.59,10.44,10.52,1244121.0,9.8303,9.9524,9.8115,9.8866,1244121.0
2019-09-16 10:30:00,10.52,10.55,10.48,10.52,891781.0,9.8866,9.9148,9.849,9.8866,891781.0
2019-09-16 11:00:00,10.51,10.59,10.51,10.55,1105426.0,9.8772,9.9524,9.8772,9.9148,1105426.0
2019-09-16 11:30:00,10.55,10.57,10.5,10.52,957126.0,9.9148,9.9336,9.8678,9.8866,957126.0
2019-09-16 12:00:00,10.52,10.54,10.46,10.48,869928.0,9.8866,9.9054,9.8303,9.849,869928.0
2019-09-16 12:30:00,10.49,10.49,10.43,10.46,1212800.0,9.8584,9.8584,9.8021,9.8303,1212800.0
2019-09-16 13:00:00,10.46,10.5,10.45,10.49,669834.0,9.8303,9.8678,9.8209,9.8584,669834.0
2019-09-16 13:30:00,10.5,10.51,10.46,10.46,663184.0,9.8678,9.8772,9.8303,9.8303,663184.0
2019-09-16 14:00:00,10.47,10.5,10.45,10.49,865719.0,9.8397,9.8678,9.8209,9.8584,865719.0
2019-09-16 14:30:00,10.48,10.51,10.47,10.49,986226.0,9.849,9.8772,9.8397,9.8584,986226.0
2019-09-16 15:00:00,10.49,10.52,10.49,10.5,1488579.0,9.8584,9.8866,9.8584,9.8678,1488579.0
2019-09-16 15:30:00,10.5,10.51,10.46,10.47,4354519.0,9.8678,9.8772,9.8303,9.8397,4354519.0
2019-09-17 09:30:00,10.3,10.43,10.21,10.37,2150303.0,9.6799,9.8021,9.5953,9.7457,2150303.0
2019-09-17 10:00:00,10.37,10.42,10.34,10.36,872370.0,9.7457,9.7927,9.7175,9.7363,872370.0
2019-09-17 10:30:00,10.35,10.4,10.35,10.37,1154950.0,9.7269,9.7739,9.7269,9.7457,1154950.0
2019-09-17 11:00:00,10.37,10.43,10.37,10.4,1316804.0,9.7457,9.8021,9.7457,9.7739,1316804.0
2019-09-17 11:30:00,10.39,10.41,10.38,10.4,798121.0,9.7645,9.7833,9.7551,9.7739,798121.0
2019-09-17 12:00:00,10.4,10.42,10.38,10.42,1035388.0,9.7739,9.7927,9.7551,9.7927,1035388.0
2019-09-17 12:30:00,10.42,10.45,10.38,10.4,2265641.0,9.7927,9.8209,9.7551,9.7739,2265641.0
2019-09-17 13:00:00,10.4,10.52,10.39,10.52,1697011.0,9.7739,9.8866,9.7645,9.8866,1697011.0
2019-09-17 13:30:00,10.52,10.53,10.42,10.45,1057514.0,9.8866,9.896,9.7927,9.8209,1057514.0
2019-09-17 14:00:00,10.46,10.48,10.42,10.43,780214.0,9.8303,9.849,9.7927,9.8021,780214.0
2019-09-17 14:30:00,10.42,10.45,10.41,10.44,620109.0,9.7927,9.8209,9.7833,9.8115,620109.0
2019-09-17 15:00:00,10.44,10.46,10.4,10.42,4130396.0,9.8115,9.8303,9.7739,9.7927,4130396.0
2019-09-17 15:30:00,10.42,10.45,10.41,10.41,2706200.0,9.7927,9.8209,9.7833,9.7833,2706200.0
2019-09-18 09:30:00,10.33,10.46,10.27,10.43,1742433.0,9.7081,9.8303,9.6517,9.8021,1742433.0
2019-09-18 10:00:00,10.43,10.46,10.37,10.43,2072642.0,9.8021,9.8303,9.7457,9.8021,2072642.0
2019-09-18 10:30:00,10.43,10.45,10.39,10.41,989450.0,9.8021,9.8209,9.7645,9.7833,989450.0
2019-09-18 11:00:00,10.42,10.44,10.38,10.44,1039276.0,9.7927,9.8115,9.7551,9.8115,1039276.0
2019-09-18 11:30:00,10.44,10.44,10.25,10.28,3151982.0,9.8115,9.8115,9.6329,9.6611,3151982.0
2019-09-18 12:00:00,10.28,10.31,10.28,10.29,580531.0,9.6611,9.6893,9.6611,9.6705,580531.0
2019-09-18 12:30:00,10.29,10.32,10.28,10.29,820958.0,9.6705,9.6987,9.6611,9.6705,820958.0
2019-09-18 13:00:00,10.29,10.32,10.25,10.29,1010236.0,9.6705,9.6987,9.6329,9.6705,1010236.0
2019-09-18 13:30:00,10.29,10.3,10.22,10.26,1308600.0,9.6705,9.6799,9.6047,9.6423,1308600.0
2019-09-18 14:00:00,10.26,10.29,10.13,10.18,2878567.0,9.6423,9.6705,9.5201,9.5671,2878567.0
2019-09-18 14:30:00,10.17,10.26,10.09,10.23,2601517.0,9.5577,9.6423,9.4825,9.6141,2601517.0
2019-09-18 15:00:00,10.23,10.27,10.2,10.27,1131232.0,9.6141,9.6517,9.5859,9.6517,1131232.0
2019-09-18 15:30:00,10.27,10.38,10.26,10.36,4357395.0,9.6517,9.7551,9.6423,9.7363,4357395.0
2019-09-19 09:30:00,10.32,10.59,10.31,10.51,2960722.0,9.6987,9.9524,9.6893,9.8772,2960722.0
2019-09-19 10:00:00,10.51,10.65,10.44,10.63,3056107.0,9.8772,10.0088,9.8115,9.99,3056107.0
2019-09-19 10:30:00,10.63,10.65,10.56,10.6,1739354.0,9.99,10.0088,9.9242,9.9618,1739354.0
2019-09-19 11:00:00,10.6,10.6,10.53,10.58,1037235.0,9.9618,9.9618,9.896,9.943,1037235.0
2019-09-19 11:30:00,10.57,10.59,10.53,10.54,969158.0,9.9336,9.9524,9.896,9.9054,969158.0
2019-09-19 12:00:00,10.54,10.56,10.51,10.52,764727.0,9.9054,9.9242,9.8772,9.8866,764727.0
2019-09-19 12:30:00,10.53,10.58,10.51,10.51,1091014.0,9.896,9.943,9.8772,9.8772,1091014.0
2019-09-19 13:00:00,10.52,10.55,10.51,10.51,463676.0,9.8866,9.9148,9.8772,9.8772,463676.0
2019-09-19 13:30:00,10.51,10.52,10.47,10.5,519422.0,9.8772,9.8866,9.8397,9.8678,519422.0
2019-09-19 14:00:00,10.5,10.51,10.48,10.49,526945.0,9.8678,9.8772,9.849,9.8584,526945.0
2019-09-19 14:30:00,10.49,10.49,10.44,10.46,380383.0,9.8584,9.8584,9.8115,9.8303,380383.0
2019-09-19 15:00:00,10.46,10.47,10.43,10.46,502464.0,9.8303,9.8397,9.8021,9.8303,502464.0
2019-09-19 15:30:00,10.46,10.46,10.38,10.45,3163940.0,9.8303,9.8303,9.7551,9.8209,3163940.0
2019-09-20 09:30:00,10.5,10.65,10.49,10.54,3609446.0,9.8678,10.0088,9.8584,9.9054,3609446.0
2019-09-20 10:00:00,10.54,10.61,10.53,10.6,1092233.0,9.9054,9.9712,9.896,9.9618,1092233.0
2019-09-20 10:30:00,10.61,10.68,10.6,10.63,1302775.0,9.9712,10.037,9.9618,9.99,1302775.0
2019-09-20 11:00:00,10.63,10.65,10.62,10.63,552743.0,9.99,10.0088,9.9806,9.99,552743.0
2019-09-20 11:30:00,10.63,10.67,10.62,10.63,1061457.0,9.99,10.0276,9.9806,9.99,1061457.0
2019-09-20 12:00:00,10.63,10.72,10.62,10.69,904427.0,9.99,10.0746,9.9806,10.0464,904427.0
2019-09-20 12:30:00,10.7,10.73,10.69,10.71,404847.0,10.0558,10.084,10.0464,10.0652,404847.0
2019-09-20 13:00:00,10.71,10.73,10.54,10.59,1604245.0,10.0652,10.084,9.9054,9.9524,1604245.0
2019-09-20 13:30:00,10.58,10.59,10.45,10.49,1454312.0,9.943,9.9524,9.8209,9.8584,1454312.0
2019-09-20 14:00:00,10.49,10.52,10.48,10.48,534136.0,9.8584,9.8866,9.849,9.849,534136.0
2019-09-20 14:30:00,10.49,10.53,10.48,10.49,947429.0,9.8584,9.896,9.849,9.8584,947429.0
2019-09-20 15:00:00,10.49,10.51,10.44,10.45,664149.0,9.8584,9.8772,9.8115,9.8209,664149.0
2019-09-20 15:30:00,10.45,10.51,10.42,10.47,3157842.0,9.8209,9.8772,9.7927,9.8397,3157842.0
2019-09-23 09:30:00,10.2,10.54,10.2,10.5,2741215.0,9.5859,9.9054,9.5859,9.8678,2741215.0
2019-09-23 10:00:00,10.49,10.49,10.32,10.42,2292932.0,9.8584,9.8584,9.6987,9.7927,2292932.0
2019-09-23 10:30:00,10.42,10.46,10.33,10.37,1315799.0,9.7927,9.8303,9.7081,9.7457,1315799.0
2019-09-23 11:00:00,10.37,10.43,10.36,10.41,859648.0,9.7457,9.8021,9.7363,9.7833,859648.0
2019-09-23 11:30:00,10.4,10.41,10.37,10.37,657107.0,9.7739,9.7833,9.7457,9.7457,657107.0
2019-09-23 12:00:00,10.38,10.43,10.37,10.42,395017.0,9.7551,9.8021,9.7457,9.7927,395017.0
2019-09-23 12:30:00,10.42,10.45,10.41,10.43,408592.0,9.7927,9.8209,9.7833,9.8021,408592.0
2019-09-23 13:00:00,10.43,10.46,10.42,10.43,679961.0,9.8021,9.8303,9.7927,9.8021,679961.0
2019-09-23 13:30:00,10.43,10.44,10.42,10.42,359518.0,9.8021,9.8115,9.7927,9.7927,359518.0
2019-09-23 14:00:00,10.43,10.46,10.42,10.43,1914312.0,9.8021,9.8303,9.7927,9.8021,1914312.0
2019-09-23 14:30:00,10.42,10.43,10.35,10.36,931466.0,9.7927,9.8021,9.7269,9.7363,931466.0
2019-09-23 15:00:00,10.36,10.4,10.35,10.37,1230252.0,9.7363,9.7739,9.7269,9.7457,1230252.0
2019-09-23 15:30:00,10.38,10.38,10.32,10.33,2581864.0,9.7551,9.7551,9.6987,9.7081,2581864.0
2019-09-24 09:30:00,10.31,10.32,10.19,10.2,1323569.0,9.6893,9.6987,9.5765,9.5859,1323569.0
2019-09-24 10:00:00,10.2,10.2,10.11,10.13,2160003.0,9.5859,9.5859,9.5013,9.5201,2160003.0
2019-09-24 10:30:00,10.13,10.15,10.07,10.12,1007689.0,9.5201,9.5389,9.4637,9.5107,1007689.0
2019-09-24 11:00:00,10.12,10.13,10.04,10.07,1371616.0,9.5107,9.5201,9.4355,9.4637,1371616.0
2019-09-24 11:30:00,10.07,10.13,10.05,10.12,1829890.0,9.4637,9.5201,9.4449,9.5107,1829890.0
2019-09-24 12:00:00,10.12,10.15,10.09,10.11,420986.0,9.5107,9.5389,9.4825,9.5013,420986.0
2019-09-24 12:30:00,10.11,10.11,10.01,10.02,1142094.0,9.5013,9.5013,9.4073,9.4167,1142094.0
2019-09-24 13:00:00,10.02,10.05,10.0,10.01,614936.0,9.4167,9.4449,9.3979,9.4073,614936.0
2019-09-24 13:30:00,10.01,10.07,10.01,10.01,973551.0,9.4073,9.4637,9.4073,9.4073,973551.0
2019-09-24 14:00:00,10.01,10.05,9.95,9.99,1270094.0,9.4073,9.4449,9.351,9.3885,1270094.0
2019-09-24 14:30:00,9.99,10.01,9.95,9.96,818906.0,9.3885,9.4073,9.351,9.3604,818906.0
2019-09-24 15:00:00,9.96,10.01,9.94,9.95,1053367.0,9.3604,9.4073,9.3416,9.351,1053367.0
2019-09-24 15:30:00,9.96,10.04,9.93,10.01,3199329.0,9.3604,9.4355,9.3322,9.4073,3199329.0
2019-09-25 09:30:00,9.93,10.01,9.87,9.89,1891723.0,9.3322,9.4073,9.2758,9.2946,1891723.0
2019-09-25 10:00:00,9.89,9.92,9.81,9.9,1542776.0,9.2946,9.3228,9.2194,9.304,1542776.0
2019-09-25 10:30:00,9.9,10.02,9.88,10.01,2385286.0,9.304,9.4167,9.2852,9.4073,2385286.0
2019-09-25 11:00:00,10.01,10.08,10.0,10.08,2033856.0,9.4073,9.4731,9.3979,9.4731,2033856.0
2019-09-25 11:30:00,10.08,10.13,10.06,10.08,1072207.0,9.4731,9.5201,9.4543,9.4731,1072207.0
2019-09-25 12:00:00,10.08,10.17,10.06,10.17,976854.0,9.4731,9.5577,9.4543,9.5577,976854.0
2019-09-25 12:30:00,10.17,10.18,10.11,10.11,854741.0,9.5577,9.5671,9.5013,9.5013,854741.0
2019-09-25 13:00:00,10.12,10.12,10.08,10.08,510084.0,9.5107,9.5107,9.4731,9.4731,510084.0
2019-09-25 13:30:00,10.09,10.15,10.08,10.13,720487.0,9.4825,9.5389,9.4731,9.5201,720487.0
2019-09-25 14:00:00,10.14,10.15,10.1,10.11,2915151.0,9.5295,9.5389,9.4919,9.5013,2915151.0
2019-09-25 14:30:00,10.11,10.14,10.09,10.14,580941.0,9.5013,9.5295,9.4825,9.5295,580941.0
2019-09-25 15:00:00,10.13,10.16,10.11,10.13,705427.0,9.5201,9.5483,9.5013,9.5201,705427.0
2019-09-25 15:30:00,10.13,10.14,10.06,10.06,4002415.0,9.5201,9.5295,9.4543,9.4543,4002415.0
2019-09-26 09:30:00,10.01,10.05,9.92,10.01,1563917.0,9.4073,9.4449,9.3228,9.4073,1563917.0
2019-09-26 10:00:00,10.01,10.05,9.98,10.01,778995.0,9.4073,9.4449,9.3792,9.4073,778995.0
2019-09-26 10:30:00,10.01,10.02,9.97,9.97,517604.0,9.4073,9.4167,9.3698,9.3698,517604.0
2019-09-26 11:00:00,9.97,9.98,9.88,9.91,838059.0,9.3698,9.3792,9.2852,9.3134,838059.0
2019-09-26 11:30:00,9.92,9.93,9.87,9.88,805251.0,9.3228,9.3322,9.2758,9.2852,805251.0
2019-09-26 12:00:00,9.88,9.94,9.87,9.9,1230187.0,9.2852,9.3416,9.2758,9.304,1230187.0
2019-09-26 12:30:00,9.9,9.91,9.84,9.88,2144056.0,9.304,9.3134,9.2476,9.2852,2144056.0
2019-09-26 13:00:00,9.88,9.88,9.83,9.84,837564.0,9.2852,9.2852,9.2382,9.2476,837564.0
2019-09-26 13:30:00,9.83,9.86,9.82,9.86,566176.0,9.2382,9.2664,9.2288,9.2664,566176.0
2019-09-26 14:00:00,9.86,9.87,9.82,9.86,956906.0,9.2664,9.2758,9.2288,9.2664,956906.0
2019-09-26 14:30:00,9.85,9.88,9.83,9.86,614823.0,9.257,9.2852,9.2382,9.2664,614823.0
2019-09-26 15:00:00,9.85,9.89,9.84,9.85,895854.0,9.257,9.2946,9.2476,9.257,895854.0
2019-09-26 15:30:00,9.85,9.87,9.78,9.79,5509047.0,9.257,9.2758,9.1912,9.2006,5509047.0
2019-09-27 09:30:00,9.83,9.89,9.79,9.8,2191756.0,9.2382,9.2946,9.2006,9.21,2191756.0
2019-09-27 10:00:00,9.81,9.82,9.76,9.82,1273593.0,9.2194,9.2288,9.1724,9.2288,1273593.0
2019-09-27 10:30:00,9.82,9.91,9.8,9.88,977973.0,9.2288,9.3134,9.21,9.2852,977973.0
2019-09-27 11:00:00,9.88,9.89,9.8,9.8,916252.0,9.2852,9.2946,9.21,9.21,916252.0
2019-09-27 11:30:00,9.8,9.85,9.69,9.81,2427005.0,9.21,9.257,9.1066,9.2194,2427005.0
2019-09-27 12:00:00,9.81,9.81,9.76,9.79,820772.0,9.2194,9.2194,9.1724,9.2006,820772.0
2019-09-27 12:30:00,9.79,9.83,9.73,9.74,776541.0,9.2006,9.2382,9.1442,9.1536,776541.0
2019-09-27 13:00:00,9.73,9.77,9.72,9.76,607938.0,9.1442,9.1818,9.1348,9.1724,607938.0
2019-09-27 13:30:00,9.76,9.76,9.7,9.74,706604.0,9.1724,9.1724,9.116,9.1536,706604.0
2019-09-27 14:00:00,9.74,9.74,9.68,9.71,972166.0,9.1536,9.1536,9.0972,9.1254,972166.0
2019-09-27 14:30:00,9.7,9.7,9.65,9.67,664687.0,9.116,9.116,9.069,9.0878,664687.0
2019-09-27 15:00:00,9.67,9.68,9.63,9.63,1293868.0,9.0878,9.0972,9.0502,9.0502,1293868.0
2019-09-27 15:30:00,9.63,9.66,9.61,9.64,4223261.0,9.0502,9.0784,9.0314,9.0596,4223261.0
2019-09-30 09:30:00,9.62,9.68,9.56,9.59,782588.0,9.0408,9.0972,8.9844,9.0126,782588.0
2019-09-30 10:00:00,9.59,9.66,9.57,9.63,529560.0,9.0126,9.0784,8.9938,9.0502,529560.0
2019-09-30 10:30:00,9.63,9.68,9.61,9.67,626360.0,9.0502,9.0972,9.0314,9.0878,626360.0
2019-09-30 11:00:00,9.67,9.67,9.6,9.63,441399.0,9.0878,9.0878,9.022,9.0502,441399.0
2019-09-30 11:30:00,9.63,9.64,9.6,9.62,476501.0,9.0502,9.0596,9.022,9.0408,476501.0
2019-09-30 12:00:00,9.63,9.65,9.61,9.63,414195.0,9.0502,9.069,9.0314,9.0502,414195.0
2019-09-30 12:30:00,9.64,9.64,9.62,9.63,236072.0,9.0596,9.0596,9.0408,9.0502,236072.0
2019-09-30 13:00:00,9.63,9.64,9.6,9.61,441148.0,9.0502,9.0596,9.022,9.0314,441148.0
2019-09-30 13:30:00,9.62,9.62,9.58,9.6,526196.0,9.0408,9.0408,9.0032,9.022,526196.0
2019-09-30 14:00:00,9.59,9.63,9.58,9.63,418865.0,9.0126,9.0502,9.0032,9.0502,418865.0
2019-09-30 14:30:00,9.62,9.64,9.62,9.62,368184.0,9.0408,9.0596,9.0408,9.0408,368184.0
2019-09-30 15:00:00,9.63,9.63,9.6,9.6,503928.0,9.0502,9.0502,9.022,9.022,503928.0
2019-09-30 15:30:00,9.6,9.61,9.57,9.57,2582104.0,9.022,9.0314,8.9938,8.9938,2582104.0
2019-10-01 09:30:00,9.55,9.6,9.43,9.56,1643456.0,8.975,9.022,8.8623,8.9844,1643456.0
2019-10-01 10:00:00,9.56,9.56,9.3,9.36,2452355.0,8.9844,8.9844,8.7401,8.7965,2452355.0
2019-10-01 10:30:00,9.36,9.38,9.24,9.26,1975906.0,8.7965,8.8153,8.6837,8.7025,1975906.0
2019-10-01 11:00:00,9.25,9.29,9.16,9.27,3978981.0,8.6931,8.7307,8.6085,8.7119,3978981.0
2019-10-01 11:30:00,9.26,9.29,9.23,9.29,1163680.0,8.7025,8.7307,8.6743,8.7307,1163680.0
2019-10-01 12:00:00,9.28,9.29,9.17,9.18,1135054.0,8.7213,8.7307,8.6179,8.6273,1135054.0
2019-10-01 12:30:00,9.18,9.26,9.17,9.21,1841831.0,8.6273,8.7025,8.6179,8.6555,1841831.0
2019-10-01 13:00:00,9.21,9.22,9.16,9.18,818365.0,8.6555,8.6649,8.6085,8.6273,818365.0
2019-10-01 13:30:00,9.18,9.21,9.14,9.15,1174763.0,8.6273,8.6555,8.5897,8.5991,1174763.0
2019-10-01 14:00:00,9.14,9.2,9.12,9.19,1263274.0,8.5897,8.6461,8.5709,8.6367,1263274.0
2019-10-01 14:30:00,9.2,9.21,9.14,9.16,1026956.0,8.6461,8.6555,8.5897,8.6085,1026956.0
2019-10-01 15:00:00,9.16,9.18,9.15,9.18,1302348.0,8.6085,8.6273,8.5991,8.6273,1302348.0
2019-10-01 15:30:00,9.18,9.2,9.13,9.17,4188926.0,8.6273,8.6461,8.5803,8.6179,4188926.0
2019-10-02 09:30:00,9.04,9.08,8.98,9.02,2744316.0,8.4957,8.5333,8.4394,8.4769,2744316.0
2019-10-02 10:00:00,9.01,9.12,9.0,9.06,1650362.0,8.4675,8.5709,8.4582,8.5145,1650362.0
2019-10-02 10:30:00,9.05,9.05,8.91,8.96,2566790.0,8.5051,8.5051,8.3736,8.4206,2566790.0
2019-10-02 11:00:00,8.96,9.0,8.95,8.97,1511756.0,8.4206,8.4582,8.4112,8.43,1511756.0
2019-10-02 11:30:00,8.96,9.01,8.95,8.96,1429841.0,8.4206,8.4675,8.4112,8.4206,1429841.0
2019-10-02 12:00:00,8.96,8.97,8.87,8.92,1443142.0,8.4206,8.43,8.336,8.383,1443142.0
2019-10-02 12:30:00,8.91,8.93,8.86,8.89,627159.0,8.3736,8.3924,8.3266,8.3548,627159.0
2019-10-02 13:00:00,8.89,8.93,8.87,8.92,852396.0,8.3548,8.3924,8.336,8.383,852396.0
2019-10-02 13:30:00,8.93,8.93,8.87,8.89,835770.0,8.3924,8.3924,8.336,8.3548,835770.0
2019-10-02 14:00:00,8.89,8.91,8.86,8.89,1433314.0,8.3548,8.3736,8.3266,8.3548,1433314.0
2019-10-02 14:30:00,8.9,8.9,8.85,8.86,1094262.0,8.3642,8.3642,8.3172,8.3266,1094262.0
2019-10-02 15:00:00,8.87,8.9,8.85,8.89,1193439.0,8.336,8.3642,8.3172,8.3548,1193439.0
2019-10-02 15:30:00,8.89,8.92,8.87,8.88,3976782.0,8.3548,8.383,8.336,8.3454,3976782.0
2019-10-03 09:30:00,8.82,8.87,8.77,8.79,2266618.0,8.289,8.336,8.242,8.2608,2266618.0
2019-10-03 10:00:00,8.78,8.79,8.59,8.7,3714344.0,8.2514,8.2608,8.0728,8.1762,3714344.0
2019-10-03 10:30:00,8.69,8.75,8.64,8.73,2263507.0,8.1668,8.2232,8.1198,8.2044,2263507.0
2019-10-03 11:00:00,8.73,8.8,8.7,8.72,2598076.0,8.2044,8.2702,8.1762,8.195,2598076.0
2019-10-03 11:30:00,8.72,8.75,8.69,8.72,2147782.0,8.195,8.2232,8.1668,8.195,2147782.0
2019-10-03 12:00:00,8.72,8.78,8.68,8.77,2524092.0,8.195,8.2514,8.1574,8.242,2524092.0
2019-10-03 12:30:00,8.77,8.83,8.75,8.79,1923506.0,8.242,8.2984,8.2232,8.2608,1923506.0
2019-10-03 13:00:00,8.79,8.8,8.75,8.77,986052.0,8.2608,8.2702,8.2232,8.242,986052.0
2019-10-03 13:30:00,8.78,8.8,8.75,8.79,1085485.0,8.2514,8.2702,8.2232,8.2608,1085485.0
2019-10-03 14:00:00,8.79,8.91,8.78,8.91,1690841.0,8.2608,8.3736,8.2514,8.3736,1690841.0
2019-10-03 14:30:00,8.91,8.91,8.86,8.87,1057779.0,8.3736,8.3736,8.3266,8.336,1057779.0
2019-10-03 15:00:00,8.88,8.88,8.84,8.87,999051.0,8.3454,8.3454,8.3078,8.336,999051.0
2019-10-03 15:30:00,8.87,8.87,8.8,8.86,3195712.0,8.336,8.336,8.2702,8.3266,3195712.0
2019-10-04 09:30:00,8.88,8.97,8.8,8.85,1595234.0,8.3454,8.43,8.2702,8.3172,1595234.0
2019-10-04 10:00:00,8.85,8.86,8.73,8.73,2075022.0,8.3172,8.3266,8.2044,8.2044,2075022.0
2019-10-04 10:30:00,8.74,8.78,8.72,8.75,1247400.0,8.2138,8.2514,8.195,8.2232,1247400.0
2019-10-04 11:00:00,8.75,8.8,8.74,8.79,1125464.0,8.2232,8.2702,8.2138,8.2608,1125464.0
2019-10-04 11:30:00,8.79,8.81,8.76,8.77,1128136.0,8.2608,8.2796,8.2326,8.242,1128136.0
2019-10-04 12:00:00,8.77,8.83,8.76,8.83,750032.0,8.242,8.2984,8.2326,8.2984,750032.0
2019-10-04 12:30:00,8.82,8.85,8.82,8.83,1208448.0,8.289,8.3172,8.289,8.2984,1208448.0
2019-10-04 13:00:00,8.84,8.89,8.82,8.87,1156482.0,8.3078,8.3548,8.289,8.336,1156482.0
2019-10-04 13:30:00,8.87,8.87,8.83,8.84,864571.0,8.336,8.336,8.2984,8.3078,864571.0
2019-10-04 14:00:00,8.85,8.87,8.82,8.85,1183079.0,8.3172,8.336,8.289,8.3172,1183079.0
2019-10-04 14:30:00,8.85,8.86,8.82,8.83,619714.0,8.3172,8.3266,8.289,8.2984,619714.0
2019-10-04 15:00:00,8.83,8.83,8.82,8.83,891694.0,8.2984,8.2984,8.289,8.2984,891694.0
2019-10-04 15:30:00,8.82,8.83,8.79,8.82,4975152.0,8.289,8.2984,8.2608,8.289,4975152.0
2019-10-07 09:30:00,8.79,8.96,8.78,8.94,1820488.0,8.2608,8.4206,8.2514,8.4018,1820488.0
2019-10-07 10:00:00,8.95,9.02,8.93,8.99,1745848.0,8.4112,8.4769,8.3924,8.4488,1745848.0
2019-10-07 10:30:00,8.99,9.01,8.96,9.0,1083239.0,8.4488,8.4675,8.4206,8.4582,1083239.0
2019-10-07 11:00:00,8.99,9.05,8.95,8.97,1281498.0,8.4488,8.5051,8.4112,8.43,1281498.0
2019-10-07 11:30:00,8.97,9.03,8.96,8.99,1608090.0,8.43,8.4863,8.4206,8.4488,1608090.0
2019-10-07 12:00:00,9.0,9.0,8.95,8.97,739911.0,8.4582,8.4582,8.4112,8.43,739911.0
2019-10-07 12:30:00,8.98,8.98,8.93,8.94,481808.0,8.4394,8.4394,8.3924,8.4018,481808.0
2019-10-07 13:00:00,8.94,8.97,8.9,8.91,832002.0,8.4018,8.43,8.3642,8.3736,832002.0
2019-10-07 13:30:00,8.91,8.95,8.9,8.94,1031203.0,8.3736,8.4112,8.3642,8.4018,1031203.0
2019-10-07 14:00:00,8.93,8.93,8.86,8.86,916016.0,8.3924,8.3924,8.3266,8.3266,916016.0
2019-10-07 14:30:00,8.87,8.87,8.81,8.84,907485.0,8.336,8.336,8.2796,8.3078,907485.0
2019-10-07 15:00:00,8.84,8.84,8.79,8.8,1298257.0,8.3078,8.3078,8.2608,8.2702,1298257.0
2019-10-07 15:30:00,8.8,8.8,8.73,8.76,4366707.0,8.2702,8.2702,8.2044,8.2326,4366707.0
2019-10-08 09:30:00,8.67,8.7,8.48,8.5,5149735.0,8.148,8.1762,7.9695,7.9883,5149735.0
2019-10-08 10:00:00,8.51,8.61,8.48,8.53,1835257.0,7.9977,8.0916,7.9695,8.0164,1835257.0
2019-10-08 10:30:00,8.53,8.64,8.52,8.61,2645051.0,8.0164,8.1198,8.0071,8.0916,2645051.0
2019-10-08 11:00:00,8.6,8.62,8.55,8.58,1820663.0,8.0822,8.101,8.0352,8.0634,1820663.0
2019-10-08 11:30:00,8.58,8.58,8.51,8.57,1918548.0,8.0634,8.0634,7.9977,8.054,1918548.0
2019-10-08 12:00:00,8.57,8.58,8.53,8.53,1064880.0,8.054,8.0634,8.0164,8.0164,1064880.0
2019-10-08 12:30:00,8.54,8.59,8.52,8.52,1586210.0,8.0258,8.0728,8.0071,8.0071,1586210.0
2019-10-08 13:00:00,8.53,8.54,8.5,8.53,1073708.0,8.0164,8.0258,7.9883,8.0164,1073708.0
2019-10-08 13:30:00,8.53,8.6,8.5,8.56,2279030.0,8.0164,8.0822,7.9883,8.0446,2279030.0
2019-10-08 14:00:00,8.57,8.59,8.53,8.54,1215175.0,8.054,8.0728,8.0164,8.0258,1215175.0
2019-10-08 14:30:00,8.53,8.58,8.5,8.54,1868700.0,8.0164,8.0634,7.9883,8.0258,1868700.0
2019-10-08 15:00:00,8.54,8.57,8.5,8.54,1340081.0,8.0258,8.054,7.9883,8.0258,1340081.0
2019-10-08 15:30:00,8.54,8.57,8.49,8.5,3513907.0,8.0258,8.054,7.9789,7.9883,3513907.0
2019-10-09 09:30:00,8.6,8.67,8.51,8.53,2805836.0,8.0822,8.148,7.9977,8.0164,2805836.0
2019-10-09 10:00:00,8.53,8.59,8.51,8.53,1292968.0,8.0164,8.0728,7.9977,8.0164,1292968.0
2019-10-09 10:30:00,8.53,8.53,8.44,8.46,1699776.0,8.0164,8.0164,7.9319,7.9507,1699776.0
2019-10-09 11:00:00,8.47,8.52,8.43,8.51,1848780.0,7.9601,8.0071,7.9225,7.9977,1848780.0
2019-10-09 11:30:00,8.51,8.56,8.5,8.51,1150779.0,7.9977,8.0446,7.9883,7.9977,1150779.0
2019-10-09 12:00:00,8.51,8.53,8.47,8.47,613018.0,7.9977,8.0164,7.9601,7.9601,613018.0
2019-10-09 12:30:00,8.47,8.52,8.47,8.5,1021286.0,7.9601,8.0071,7.9601,7.9883,1021286.0
2019-10-09 13:00:00,8.5,8.53,8.49,8.52,961506.0,7.9883,8.0164,7.9789,8.0071,961506.0
2019-10-09 13:30:00,8.52,8.56,8.51,8.56,850214.0,8.0071,8.0446,7.9977,8.0446,850214.0
2019-10-09 14:00:00,8.56,8.57,8.53,8.56,643793.0,8.0446,8.054,8.0164,8.0446,643793.0
2019-10-09 14:30:00,8.57,8.6,8.56,8.59,756321.0,8.054,8.0822,8.0446,8.0728,756321.0
2019-10-09 15:00:00,8.59,8.61,8.58,8.61,888123.0,8.0728,8.0916,8.0634,8.0916,888123.0
2019-10-09 15:30:00,8.61,8.62,8.54,8.55,3081550.0,8.0916,8.101,8.0258,8.0352,3081550.0
2019-10-10 09:30:00,8.78,9.04,8.63,9.03,9070080.0,8.2514,8.4957,8.1104,8.4863,9070080.0
2019-10-10 10:00:00,9.03,9.09,8.96,9.06,4568813.0,8.4863,8.5427,8.4206,8.5145,4568813.0
2019-10-10 10:30:00,9.06,9.11,9.04,9.1,4621599.0,8.5145,8.5615,8.4957,8.5521,4621599.0
2019-10-10 11:00:00,9.1,9.14,9.05,9.05,4580482.0,8.5521,8.5897,8.5051,8.5051,4580482.0
2019-10-10 11:30:00,9.05,9.11,9.04,9.09,2056610.0,8.5051,8.5615,8.4957,8.5427,2056610.0
2019-10-10 12:00:00,9.08,9.12,9.05,9.08,2211890.0,8.5333,8.5709,8.5051,8.5333,2211890.0
2019-10-10 12:30:00,9.09,9.09,9.0,9.02,3704220.0,8.5427,8.5427,8.4582,8.4769,3704220.0
2019-10-10 13:00:00,9.02,9.03,8.92,8.95,3946472.0,8.4769,8.4863,8.383,8.4112,3946472.0
2019-10-10 13:30:00,8.95,9.04,8.89,9.03,2551268.0,8.4112,8.4957,8.3548,8.4863,2551268.0
2019-10-10 14:00:00,9.03,9.04,8.91,9.0,2281219.0,8.4863,8.4957,8.3736,8.4582,2281219.0
2019-10-10 14:30:00,8.99,9.03,8.99,9.0,1594595.0,8.4488,8.4863,8.4488,8.4582,1594595.0
2019-10-10 15:00:00,9.0,9.03,8.97,9.03,8194670.0,8.4582,8.4863,8.43,8.4863,8194670.0
2019-10-10 15:30:00,9.03,9.03,8.96,8.96,6100119.0,8.4863,8.4863,8.4206,8.4206,6100119.0
2019-10-11 09:30:00,9.14,9.4,9.13,9.39,7348469.0,8.6347,8.8803,8.6252,8.8709,7348469.0
2019-10-11 10:00:00,9.39,9.49,9.38,9.44,5893594.0,8.8709,8.9653,8.8614,8.9181,5893594.0
2019-10-11 10:30:00,9.44,9.49,9.39,9.42,3774006.0,8.9181,8.9653,8.8709,8.8992,3774006.0
2019-10-11 11:00:00,9.41,9.52,9.41,9.49,2134554.0,8.8898,8.9937,8.8898,8.9653,2134554.0
2019-10-11 11:30:00,9.49,9.5,9.4,9.42,2322397.0,8.9653,8.9748,8.8803,8.8992,2322397.0
2019-10-11 12:00:00,9.41,9.47,9.4,9.47,2181639.0,8.8898,8.9465,8.8803,8.9465,2181639.0
2019-10-11 12:30:00,9.47,9.52,9.43,9.51,2274738.0,8.9465,8.9937,8.9087,8.9842,2274738.0
2019-10-11 13:00:00,9.51,9.55,9.48,9.51,2137604.0,8.9842,9.022,8.9559,8.9842,2137604.0
2019-10-11 13:30:00,9.51,9.61,9.5,9.61,2096591.0,8.9842,9.0787,8.9748,9.0787,2096591.0
2019-10-11 14:00:00,9.61,9.66,9.58,9.63,2228851.0,9.0787,9.1259,9.0504,9.0976,2228851.0
2019-10-11 14:30:00,9.63,9.65,9.6,9.64,1142484.0,9.0976,9.1165,9.0693,9.1071,1142484.0
2019-10-11 15:00:00,9.64,9.66,9.61,9.62,1590818.0,9.1071,9.1259,9.0787,9.0882,1590818.0
2019-10-11 15:30:00,9.62,9.66,9.54,9.54,6944306.0,9.0882,9.1259,9.0126,9.0126,6944306.0
2019-10-14 09:30:00,9.2,9.26,9.14,9.21,4558089.0,8.6914,8.7481,8.6347,8.7008,4558089.0
2019-10-14 10:00:00,9.2,9.26,9.2,9.21,1113954.0,8.6914,8.7481,8.6914,8.7008,1113954.0
2019-10-14 10:30:00,9.21,9.34,9.21,9.33,1785898.0,8.7008,8.8236,8.7008,8.8142,1785898.0
2019-10-14 11:00:00,9.34,9.44,9.33,9.42,1364987.0,8.8236,8.9181,8.8142,8.8992,1364987.0
2019-10-14 11:30:00,9.41,9.49,9.39,9.49,1474753.0,8.8898,8.9653,8.8709,8.9653,1474753.0
2019-10-14 12:00:00,9.49,9.56,9.48,9.53,2088352.0,8.9653,9.0315,8.9559,9.0031,2088352.0
2019-10-14 12:30:00,9.53,9.56,9.5,9.54,897825.0,9.0031,9.0315,8.9748,9.0126,897825.0
2019-10-14 13:00:00,9.53,9.55,9.5,9.53,683719.0,9.0031,9.022,8.9748,9.0031,683719.0
2019-10-14 13:30:00,9.53,9.57,9.5,9.54,1122678.0,9.0031,9.0409,8.9748,9.0126,1122678.0
2019-10-14 14:00:00,9.55,9.57,9.53,9.55,964689.0,9.022,9.0409,9.0031,9.022,964689.0
2019-10-14 14:30:00,9.54,9.56,9.52,9.53,624000.0,9.0126,9.0315,8.9937,9.0031,624000.0
2019-10-14 15:00:00,9.53,9.54,9.52,9.54,729276.0,9.0031,9.0126,8.9937,9.0126,729276.0
2019-10-14 15:30:00,9.53,9.54,9.5,9.51,3378105.0,9.0031,9.0126,8.9748,8.9842,3378105.0
2019-10-15 09:30:00,9.42,9.46,9.32,9.38,1940719.0,8.8992,8.937,8.8047,8.8614,1940719.0
2019-10-15 10:00:00,9.38,9.46,9.36,9.44,1488808.0,8.8614,8.937,8.8425,8.9181,1488808.0
2019-10-15 10:30:00,9.44,9.62,9.43,9.56,2951920.0,8.9181,9.0882,8.9087,9.0315,2951920.0
2019-10-15 11:00:00,9.55,9.6,9.52,9.59,1169586.0,9.022,9.0693,8.9937,9.0598,1169586.0
2019-10-15 11:30:00,9.6,9.6,9.54,9.56,901024.0,9.0693,9.0693,9.0126,9.0315,901024.0
2019-10-15 12:00:00,9.56,9.57,9.54,9.54,408158.0,9.0315,9.0409,9.0126,9.0126,408158.0
2019-10-15 12:30:00,9.54,9.58,9.54,9.58,572351.0,9.0126,9.0504,9.0126,9.0504,572351.0
2019-10-15 13:00:00,9.58,9.59,9.56,9.58,649015.0,9.0504,9.0598,9.0315,9.0504,649015.0
2019-10-15 13:30:00,9.58,9.6,9.56,9.57,574047.0,9.0504,9.0693,9.0315,9.0409,574047.0
2019-10-15 14:00:00,9.56,9.58,9.55,9.57,649682.0,9.0315,9.0504,9.022,9.0409,649682.0
2019-10-15 14:30:00,9.56,9.57,9.54,9.55,919045.0,9.0315,9.0409,9.0126,9.022,919045.0
2019-10-15 15:00:00,9.55,9.56,9.54,9.54,674970.0,9.022,9.0315,9.0126,9.0126,674970.0
2019-10-15 15:30:00,9.54,9.58,9.52,9.52,3478779.0,9.0126,9.0504,8.9937,8.9937,3478779.0
2019-10-16 09:30:00,9.48,9.64,9.42,9.53,2219654.0,8.9559,9.1071,8.8992,9.0031,2219654.0
2019-10-16 10:00:00,9.52,9.61,9.52,9.61,939437.0,8.9937,9.0787,8.9937,9.0787,939437.0
2019-10-16 10:30:00,9.61,9.63,9.59,9.61,1409729.0,9.0787,9.0976,9.0598,9.0787,1409729.0
2019-10-16 11:00:00,9.6,9.61,9.56,9.58,1361582.0,9.0693,9.0787,9.0315,9.0504,1361582.0
2019-10-16 11:30:00,9.57,9.6,9.56,9.58,490345.0,9.0409,9.0693,9.0315,9.0504,490345.0
2019-10-16 12:00:00,9.57,9.58,9.53,9.54,656108.0,9.0409,9.0504,9.0031,9.0126,656108.0
2019-10-16 12:30:00,9.54,9.54,9.51,9.52,443384.0,9.0126,9.0126,8.9842,8.9937,443384.0
2019-10-16 13:00:00,9.52,9.53,9.49,9.52,1370846.0,8.9937,9.0031,8.9653,8.9937,1370846.0
2019-10-16 13:30:00,9.51,9.54,9.47,9.48,992577.0,8.9842,9.0126,8.9465,8.9559,992577.0
2019-10-16 14:00:00,9.47,9.53,9.47,9.5,807713.0,8.9465,9.0031,8.9465,8.9748,807713.0
2019-10-16 14:30:00,9.5,9.52,9.49,9.49,598010.0,8.9748,8.9937,8.9653,8.9653,598010.0
2019-10-16 15:00:00,9.49,9.5,9.46,9.47,933501.0,8.9653,8.9748,8.937,8.9465,933501.0
2019-10-16 15:30:00,9.47,9.51,9.46,9.51,2449158.0,8.9465,8.9842,8.937,8.9842,2449158.0
2019-10-17 09:30:00,9.59,9.67,9.53,9.66,1554452.0,9.0598,9.1354,9.0031,9.1259,1554452.0
2019-10-17 10:00:00,9.67,9.73,9.63,9.65,1572256.0,9.1354,9.1921,9.0976,9.1165,1572256.0
2019-10-17 10:30:00,9.65,9.65,9.56,9.57,703438.0,9.1165,9.1165,9.0315,9.0409,703438.0
2019-10-17 11:00:00,9.56,9.58,9.53,9.58,674030.0,9.0315,9.0504,9.0031,9.0504,674030.0
2019-10-17 11:30:00,9.57,9.58,9.5,9.51,700649.0,9.0409,9.0504,8.9748,8.9842,700649.0
2019-10-17 12:00:00,9.51,9.51,9.44,9.45,979350.0,8.9842,8.9842,8.9181,8.9276,979350.0
2019-10-17 12:30:00,9.46,9.48,9.45,9.45,308396.0,8.937,8.9559,8.9276,8.9276,308396.0
2019-10-17 13:00:00,9.45,9.47,9.41,9.44,693463.0,8.9276,8.9465,8.8898,8.9181,693463.0
2019-10-17 13:30:00,9.44,9.46,9.43,9.43,551679.0,8.9181,8.937,8.9087,8.9087,551679.0
2019-10-17 14:00:00,9.43,9.44,9.4,9.41,736879.0,8.9087,8.9181,8.8803,8.8898,736879.0
2019-10-17 14:30:00,9.41,9.45,9.4,9.45,521595.0,8.8898,8.9276,8.8803,8.9276,521595.0
2019-10-17 15:00:00,9.45,9.45,9.42,9.43,607597.0,8.9276,8.9276,8.8992,8.9087,607597.0
2019-10-17 15:30:00,9.43,9.45,9.42,9.44,1897062.0,8.9087,8.9276,8.8992,8.9181,1897062.0
2019-10-18 09:30:00,9.47,9.77,9.47,9.71,3314109.0,8.9465,9.2299,8.9465,9.1732,3314109.0
2019-10-18 10:00:00,9.72,9.75,9.65,9.68,1423422.0,9.1826,9.211,9.1165,9.1448,1423422.0
2019-10-18 10:30:00,9.68,9.68,9.62,9.65,968641.0,9.1448,9.1448,9.0882,9.1165,968641.0
2019-10-18 11:00:00,9.65,9.66,9.58,9.58,983970.0,9.1165,9.1259,9.0504,9.0504,983970.0
2019-10-18 11:30:00,9.58,9.59,9.51,9.51,1075585.0,9.0504,9.0598,8.9842,8.9842,1075585.0
2019-10-18 12:00:00,9.51,9.57,9.47,9.51,897599.0,8.9842,9.0409,8.9465,8.9842,897599.0
2019-10-18 12:30:00,9.51,9.58,9.5,9.56,644168.0,8.9842,9.0504,8.9748,9.0315,644168.0
2019-10-18 13:00:00,9.57,9.61,9.56,9.61,523347.0,9.0409,9.0787,9.0315,9.0787,523347.0
2019-10-18 13:30:00,9.61,9.62,9.57,9.58,592726.0,9.0787,9.0882,9.0409,9.0504,592726.0
2019-10-18 14:00:00,9.58,9.59,9.55,9.56,441055.0,9.0504,9.0598,9.022,9.0315,441055.0
2019-10-18 14:30:00,9.56,9.59,9.55,9.59,558841.0,9.0315,9.0598,9.022,9.0598,558841.0
2019-10-18 15:00:00,9.59,9.59,9.55,9.58,767167.0,9.0598,9.0598,9.022,9.0504,767167.0
2019-10-18 15:30:00,9.58,9.61,9.56,9.57,2241902.0,9.0504,9.0787,9.0315,9.0409,2241902.0
2019-10-21 09:30:00,9.8,10.0,9.78,9.97,5987627.0,9.2582,9.4472,9.2393,9.4188,5987627.0
2019-10-21 10:00:00,9.97,9.98,9.86,9.88,1717176.0,9.4188,9.4283,9.3149,9.3338,1717176.0
2019-10-21 10:30:00,9.88,9.91,9.86,9.88,1157187.0,9.3338,9.3621,9.3149,9.3338,1157187.0
2019-10-21 11:00:00,9.88,9.89,9.78,9.79,1158933.0,9.3338,9.3432,9.2393,9.2488,1158933.0
2019-10-21 11:30:00,9.79,9.83,9.78,9.82,1032571.0,9.2488,9.2865,9.2393,9.2771,1032571.0
2019-10-21 12:00:00,9.82,9.87,9.8,9.86,794857.0,9.2771,9.3243,9.2582,9.3149,794857.0
2019-10-21 12:30:00,9.86,9.86,9.81,9.82,627048.0,9.3149,9.3149,9.2677,9.2771,627048.0
2019-10-21 13:00:00,9.82,9.82,9.77,9.79,480285.0,9.2771,9.2771,9.2299,9.2488,480285.0
2019-10-21 13:30:00,9.78,9.81,9.75,9.79,733389.0,9.2393,9.2677,9.211,9.2488,733389.0
2019-10-21 14:00:00,9.79,9.82,9.78,9.79,578247.0,9.2488,9.2771,9.2393,9.2488,578247.0
2019-10-21 14:30:00,9.79,9.82,9.76,9.81,837712.0,9.2488,9.2771,9.2204,9.2677,837712.0
2019-10-21 15:00:00,9.82,9.87,9.8,9.85,1725323.0,9.2771,9.3243,9.2582,9.3054,1725323.0
2019-10-21 15:30:00,9.85,9.88,9.81,9.83,3238114.0,9.3054,9.3338,9.2677,9.2865,3238114.0
2019-10-22 09:30:00,9.79,9.81,9.7,9.77,2147941.0,9.2488,9.2677,9.1637,9.2299,2147941.0
2019-10-22 10:00:00,9.78,9.78,9.71,9.74,1560353.0,9.2393,9.2393,9.1732,9.2015,1560353.0
2019-10-22 10:30:00,9.74,9.76,9.71,9.75,1187937.0,9.2015,9.2204,9.1732,9.211,1187937.0
2019-10-22 11:00:00,9.75,9.78,9.74,9.78,846935.0,9.211,9.2393,9.2015,9.2393,846935.0
2019-10-22 11:30:00,9.77,9.86,9.74,9.83,3071604.0,9.2299,9.3149,9.2015,9.2865,3071604.0
2019-10-22 12:00:00,9.83,9.9,9.82,9.9,1531325.0,9.2865,9.3527,9.2771,9.3527,1531325.0
2019-10-22 12:30:00,9.9,9.98,9.89,9.9,1531621.0,9.3527,9.4283,9.3432,9.3527,1531621.0
2019-10-22 13:00:00,9.91,9.98,9.88,9.96,1143732.0,9.3621,9.4283,9.3338,9.4094,1143732.0
2019-10-22 13:30:00,9.96,9.98,9.93,9.97,1099167.0,9.4094,9.4283,9.381,9.4188,1099167.0
2019-10-22 14:00:00,9.96,10.01,9.95,9.97,1450454.0,9.4094,9.4566,9.3999,9.4188,1450454.0
2019-10-22 14:30:00,9.98,9.99,9.89,9.91,1722761.0,9.4283,9.4377,9.3432,9.3621,1722761.0
2019-10-22 15:00:00,9.91,9.98,9.9,9.97,825264.0,9.3621,9.4283,9.3527,9.4188,825264.0
2019-10-22 15:30:00,9.97,10.0,9.92,9.92,2919228.0,9.4188,9.4472,9.3716,9.3716,2919228.0
2019-10-23 09:30:00,9.97,10.23,9.7,9.72,4993412.0,9.4188,9.6644,9.1637,9.1826,4993412.0
2019-10-23 10:00:00,9.72,9.97,9.58,9.97,5513795.0,9.1826,9.4188,9.0504,9.4188,5513795.0
2019-10-23 10:30:00,9.97,10.21,9.82,10.17,4172833.0,9.4188,9.6455,9.2771,9.6078,4172833.0
2019-10-23 11:00:00,10.16,10.38,10.16,10.21,3799186.0,9.5983,9.8061,9.5983,9.6455,3799186.0
2019-10-23 11:30:00,10.21,10.32,10.19,10.29,2177036.0,9.6455,9.7495,9.6266,9.7211,2177036.0
2019-10-23 12:00:00,10.29,10.3,10.16,10.26,2208883.0,9.7211,9.7306,9.5983,9.6928,2208883.0
2019-10-23 12:30:00,10.26,10.33,10.25,10.29,1456259.0,9.6928,9.7589,9.6833,9.7211,1456259.0
2019-10-23 13:00:00,10.28,10.29,10.21,10.24,874298.0,9.7117,9.7211,9.6455,9.6739,874298.0
2019-10-23 13:30:00,10.24,10.24,10.18,10.21,932384.0,9.6739,9.6739,9.6172,9.6455,932384.0
2019-10-23 14:00:00,10.21,10.24,10.17,10.22,1606442.0,9.6455,9.6739,9.6078,9.655,1606442.0
2019-10-23 14:30:00,10.22,10.23,10.15,10.19,1244262.0,9.655,9.6644,9.5889,9.6266,1244262.0
2019-10-23 15:00:00,10.19,10.21,10.11,10.16,1131626.0,9.6266,9.6455,9.5511,9.5983,1131626.0
2019-10-23 15:30:00,10.16,10.19,10.13,10.13,3818893.0,9.5983,9.6266,9.57,9.57,3818893.0
2019-10-24 09:30:00,10.11,10.23,9.94,10.0,3124400.0,9.5511,9.6644,9.3905,9.4472,3124400.0
2019-10-24 10:00:00,10.0,10.01,9.8,9.84,2124327.0,9.4472,9.4566,9.2582,9.296,2124327.0
2019-10-24 10:30:00,9.84,9.84,9.65,9.66,2550726.0,9.296,9.296,9.1165,9.1259,2550726.0
2019-10-24 11:00:00,9.66,9.73,9.63,9.68,3810007.0,9.1259,9.1921,9.0976,9.1448,3810007.0
2019-10-24 11:30:00,9.68,9.72,9.63,9.68,1763550.0,9.1448,9.1826,9.0976,9.1448,1763550.0
2019-10-24 12:00:00,9.68,9.68,9.51,9.6,2216544.0,9.1448,9.1448,8.9842,9.0693,2216544.0
2019-10-24 12:30:00,9.59,9.6,9.55,9.56,866441.0,9.0598,9.0693,9.022,9.0315,866441.0
2019-10-24 13:00:00,9.57,9.61,9.55,9.57,1123203.0,9.0409,9.0787,9.022,9.0409,1123203.0
2019-10-24 13:30:00,9.57,9.6,9.56,9.6,856785.0,9.0409,9.0693,9.0315,9.0693,856785.0
2019-10-24 14:00:00,9.59,9.61,9.53,9.54,1666490.0,9.0598,9.0787,9.0031,9.0126,1666490.0
2019-10-24 14:30:00,9.55,9.58,9.53,9.57,996024.0,9.022,9.0504,9.0031,9.0409,996024.0
2019-10-24 15:00:00,9.57,9.58,9.51,9.54,1400187.0,9.0409,9.0504,8.9842,9.0126,1400187.0
2019-10-24 15:30:00,9.53,9.6,9.51,9.59,5657580.0,9.0031,9.0693,8.9842,9.0598,5657580.0
2019-10-25 09:30:00,9.61,9.77,9.61,9.74,1851678.0,9.0787,9.2299,9.0787,9.2015,1851678.0
2019-10-25 10:00:00,9.74,9.9,9.73,9.88,2300713.0,9.2015,9.3527,9.1921,9.3338,2300713.0
2019-10-25 10:30:00,9.88,9.95,9.86,9.94,1879551.0,9.3338,9.3999,9.3149,9.3905,1879551.0
2019-10-25 11:00:00,9.94,10.13,9.93,10.12,3025633.0,9.3905,9.57,9.381,9.5605,3025633.0
2019-10-25 11:30:00,10.12,10.26,10.09,10.25,4367106.0,9.5605,9.6928,9.5322,9.6833,4367106.0
2019-10-25 12:00:00,10.25,10.28,10.17,10.27,3624413.0,9.6833,9.7117,9.6078,9.7022,3624413.0
2019-10-25 12:30:00,10.27,10.27,10.2,10.21,1210938.0,9.7022,9.7022,9.6361,9.6455,1210938.0
2019-10-25 13:00:00,10.21,10.3,10.21,10.25,2360027.0,9.6455,9.7306,9.6455,9.6833,2360027.0
2019-10-25 13:30:00,10.25,10.35,10.24,10.26,3393338.0,9.6833,9.7778,9.6739,9.6928,3393338.0
2019-10-25 14:00:00,10.26,10.26,10.13,10.17,2101006.0,9.6928,9.6928,9.57,9.6078,2101006.0
2019-10-25 14:30:00,10.17,10.22,10.16,10.2,913930.0,9.6078,9.655,9.5983,9.6361,913930.0
2019-10-25 15:00:00,10.2,10.21,10.17,10.17,900346.0,9.6361,9.6455,9.6078,9.6078,900346.0
2019-10-25 15:30:00,10.17,10.2,10.13,10.14,3964398.0,9.6078,9.6361,9.57,9.5794,3964398.0
2019-10-28 09:30:00,10.25,10.32,10.19,10.29,2415233.0,9.6833,9.7495,9.6266,9.7211,2415233.0
2019-10-28 10:00:00,10.29,10.31,10.24,10.29,1131996.0,9.7211,9.74,9.6739,9.7211,1131996.0
2019-10-28 10:30:00,10.28,10.33,10.24,10.25,1575848.0,9.7117,9.7589,9.6739,9.6833,1575848.0
2019-10-28 11:00:00,10.25,10.27,10.21,10.21,1326797.0,9.6833,9.7022,9.6455,9.6455,1326797.0
2019-10-28 11:30:00,10.22,10.24,10.19,10.21,1072514.0,9.655,9.6739,9.6266,9.6455,1072514.0
2019-10-28 12:00:00,10.21,10.26,10.21,10.22,1282391.0,9.6455,9.6928,9.6455,9.655,1282391.0
2019-10-28 12:30:00,10.22,10.27,10.22,10.26,684629.0,9.655,9.7022,9.655,9.6928,684629.0
2019-10-28 13:00:00,10.27,10.28,10.23,10.25,831128.0,9.7022,9.7117,9.6644,9.6833,831128.0
2019-10-28 13:30:00,10.25,10.27,10.23,10.25,759603.0,9.6833,9.7022,9.6644,9.6833,759603.0
2019-10-28 14:00:00,10.25,10.28,10.24,10.28,820262.0,9.6833,9.7117,9.6739,9.7117,820262.0
2019-10-28 14:30:00,10.28,10.31,10.26,10.27,1202969.0,9.7117,9.74,9.6928,9.7022,1202969.0
2019-10-28 15:00:00,10.28,10.29,10.26,10.28,502698.0,9.7117,9.7211,9.6928,9.7117,502698.0
2019-10-28 15:30:00,10.27,10.28,10.24,10.24,2005095.0,9.7022,9.7117,9.6739,9.6739,2005095.0
2019-10-29 09:30:00,10.13,10.25,10.1,10.16,1848628.0,9.57,9.6833,9.5416,9.5983,1848628.0
2019-10-29 10:00:00,10.16,10.17,10.1,10.11,1351047.0,9.5983,9.6078,9.5416,9.5511,1351047.0
2019-10-29 10:30:00,10.11,10.21,10.11,10.21,1207811.0,9.5511,9.6455,9.5511,9.6455,1207811.0
2019-10-29 11:00:00,10.21,10.23,10.17,10.21,1169387.0,9.6455,9.6644,9.6078,9.6455,1169387.0
2019-10-29 11:30:00,10.2,10.26,10.18,10.22,731088.0,9.6361,9.6928,9.6172,9.655,731088.0
2019-10-29 12:00:00,10.21,10.26,10.19,10.22,744734.0,9.6455,9.6928,9.6266,9.655,744734.0
2019-10-29 12:30:00,10.23,10.24,10.2,10.21,820468.0,9.6644,9.6739,9.6361,9.6455,820468.0
2019-10-29 13:00:00,10.21,10.22,10.19,10.21,470529.0,9.6455,9.655,9.6266,9.6455,470529.0
2019-10-29 13:30:00,10.21,10.23,10.2,10.23,544143.0,9.6455,9.6644,9.6361,9.6644,544143.0
2019-10-29 14:00:00,10.23,10.26,10.21,10.26,679414.0,9.6644,9.6928,9.6455,9.6928,679414.0
2019-10-29 14:30:00,10.26,10.27,10.24,10.26,353762.0,9.6928,9.7022,9.6739,9.6928,353762.0
2019-10-29 15:00:00,10.25,10.27,10.24,10.25,891853.0,9.6833,9.7022,9.6739,9.6833,891853.0
2019-10-29 15:30:00,10.26,10.26,10.23,10.24,1732853.0,9.6928,9.6928,9.6644,9.6739,1732853.0
2019-10-30 09:30:00,10.09,10.11,9.94,10.03,2676071.0,9.5322,9.5511,9.3905,9.4755,2676071.0
2019-10-30 10:00:00,10.03,10.19,10.0,10.12,2428659.0,9.4755,9.6266,9.4472,9.5605,2428659.0
2019-10-30 10:30:00,10.12,10.12,10.07,10.07,1104593.0,9.5605,9.5605,9.5133,9.5133,1104593.0
2019-10-30 11:00:00,10.07,10.1,10.04,10.07,733713.0,9.5133,9.5416,9.4849,9.5133,733713.0
2019-10-30 11:30:00,10.08,10.08,10.04,10.05,531937.0,9.5227,9.5227,9.4849,9.4944,531937.0
2019-10-30 12:00:00,10.05,10.08,10.04,10.05,1079346.0,9.4944,9.5227,9.4849,9.4944,1079346.0
2019-10-30 12:30:00,10.05,10.08,10.04,10.08,729260.0,9.4944,9.5227,9.4849,9.5227,729260.0
2019-10-30 13:00:00,10.08,10.1,10.04,10.05,578808.0,9.5227,9.5416,9.4849,9.4944,578808.0
2019-10-30 13:30:00,10.05,10.07,10.02,10.03,1111563.0,9.4944,9.5133,9.466,9.4755,1111563.0
2019-10-30 14:00:00,10.03,10.06,9.98,10.04,950965.0,9.4755,9.5038,9.4283,9.4849,950965.0
2019-10-30 14:30:00,10.04,10.06,9.98,10.04,1304466.0,9.4849,9.5038,9.4283,9.4849,1304466.0
2019-10-30 15:00:00,10.04,10.11,10.03,10.11,1222011.0,9.4849,9.5511,9.4755,9.5511,1222011.0
2019-10-30 15:30:00,10.1,10.14,10.09,10.13,2554081.0,9.5416,9.5794,9.5322,9.57,2554081.0
2019-10-31 09:30:00,10.03,10.15,9.98,9.99,1545886.0,9.4755,9.5889,9.4283,9.4377,1545886.0
2019-10-31 10:00:00,10.0,10.01,9.77,9.85,3849116.0,9.4472,9.4566,9.2299,9.3054,3849116.0
2019-10-31 10:30:00,9.85,9.9,9.79,9.88,2010847.0,9.3054,9.3527,9.2488,9.3338,2010847.0
2019-10-31 11:00:00,9.88,9.89,9.78,9.79,1537229.0,9.3338,9.3432,9.2393,9.2488,1537229.0
2019-10-31 11:30:00,9.79,9.79,9.7,9.71,1849477.0,9.2488,9.2488,9.1637,9.1732,1849477.0
2019-10-31 12:00:00,9.71,9.75,9.64,9.74,1774569.0,9.1732,9.211,9.1071,9.2015,1774569.0
2019-10-31 12:30:00,9.74,9.75,9.71,9.72,722996.0,9.2015,9.211,9.1732,9.1826,722996.0
2019-10-31 13:00:00,9.72,9.76,9.71,9.75,629138.0,9.1826,9.2204,9.1732,9.211,629138.0
2019-10-31 13:30:00,9.75,9.76,9.71,9.74,639392.0,9.211,9.2204,9.1732,9.2015,639392.0
2019-10-31 14:00:00,9.73,9.74,9.71,9.72,854930.0,9.1921,9.2015,9.1732,9.1826,854930.0
2019-10-31 14:30:00,9.73,9.73,9.69,9.69,550193.0,9.1921,9.1921,9.1543,9.1543,550193.0
2019-10-31 15:00:00,9.69,9.75,9.68,9.75,1103186.0,9.1543,9.211,9.1448,9.211,1103186.0
2019-10-31 15:30:00,9.75,9.83,9.74,9.82,3358760.0,9.211,9.2865,9.2015,9.2771,3358760.0
2019-11-01 09:30:00,9.96,10.16,9.92,10.16,3207110.0,9.4094,9.5983,9.3716,9.5983,3207110.0
2019-11-01 10:00:00,10.15,10.23,10.12,10.19,2552274.0,9.5889,9.6644,9.5605,9.6266,2552274.0
2019-11-01 10:30:00,10.19,10.25,10.16,10.18,1458764.0,9.6266,9.6833,9.5983,9.6172,1458764.0
2019-11-01 11:00:00,10.19,10.23,10.18,10.22,772292.0,9.6266,9.6644,9.6172,9.655,772292.0
2019-11-01 11:30:00,10.22,10.34,10.22,10.33,1508176.0,9.655,9.7684,9.655,9.7589,1508176.0
2019-11-01 12:00:00,10.33,10.39,10.31,10.37,2189713.0,9.7589,9.8156,9.74,9.7967,2189713.0
2019-11-01 12:30:00,10.38,10.41,10.35,10.4,1523661.0,9.8061,9.8345,9.7778,9.825,1523661.0
2019-11-01 13:00:00,10.4,10.55,10.39,10.54,2754545.0,9.825,9.9667,9.8156,9.9573,2754545.0
2019-11-01 13:30:00,10.54,10.61,10.49,10.5,3371351.0,9.9573,10.0234,9.9101,9.9195,3371351.0
2019-11-01 14:00:00,10.5,10.51,10.48,10.49,1655812.0,9.9195,9.929,9.9006,9.9101,1655812.0
2019-11-01 14:30:00,10.49,10.54,10.47,10.48,1288278.0,9.9101,9.9573,9.8912,9.9006,1288278.0
2019-11-01 15:00:00,10.48,10.51,10.47,10.5,1741580.0,9.9006,9.929,9.8912,9.9195,1741580.0
2019-11-01 15:30:00,10.5,10.52,10.47,10.51,4050785.0,9.9195,9.9384,9.8912,9.929,4050785.0
2019-11-04 09:30:00,10.76,10.99,10.67,10.76,6552993.0,10.1651,10.3824,10.0801,10.1651,6552993.0
2019-11-04 10:00:00,10.76,10.79,10.62,10.75,4090366.0,10.1651,10.1935,10.0329,10.1557,4090366.0
2019-11-04 10:30:00,10.75,10.8,10.72,10.79,1446987.0,10.1557,10.2029,10.1273,10.1935,1446987.0
2019-11-04 11:00:00,10.79,10.8,10.73,10.75,1363723.0,10.1935,10.2029,10.1368,10.1557,1363723.0
2019-11-04 11:30:00,10.74,10.76,10.69,10.71,1064334.0,10.1462,10.1651,10.099,10.1179,1064334.0
2019-11-04 12:00:00,10.71,10.73,10.67,10.71,929984.0,10.1179,10.1368,10.0801,10.1179,929984.0
2019-11-04 12:30:00,10.71,10.75,10.7,10.74,477726.0,10.1179,10.1557,10.1085,10.1462,477726.0
2019-11-04 13:00:00,10.74,10.75,10.72,10.74,663324.0,10.1462,10.1557,10.1273,10.1462,663324.0
2019-11-04 13:30:00,10.73,10.79,10.73,10.76,1074618.0,10.1368,10.1935,10.1368,10.1651,1074618.0
2019-11-04 14:00:00,10.76,10.77,10.72,10.75,934293.0,10.1651,10.1746,10.1273,10.1557,934293.0
2019-11-04 14:30:00,10.75,10.77,10.73,10.76,593518.0,10.1557,10.1746,10.1368,10.1651,593518.0
2019-11-04 15:00:00,10.76,10.76,10.73,10.73,773053.0,10.1651,10.1651,10.1368,10.1368,773053.0
2019-11-04 15:30:00,10.74,10.81,10.73,10.81,3802928.0,10.1462,10.2124,10.1368,10.2124,3802928.0
2019-11-05 09:30:00,11.09,11.3,11.05,11.18,5221133.0,10.4769,10.6753,10.4391,10.5619,5221133.0
2019-11-05 10:00:00,11.18,11.26,11.1,11.14,4474174.0,10.5619,10.6375,10.4863,10.5241,4474174.0
2019-11-05 10:30:00,11.15,11.17,11.05,11.1,2660433.0,10.5336,10.5525,10.4391,10.4863,2660433.0
2019-11-05 11:00:00,11.1,11.12,11.01,11.03,3038117.0,10.4863,10.5052,10.4013,10.4202,3038117.0
2019-11-05 11:30:00,11.02,11.03,10.93,11.0,2581503.0,10.4108,10.4202,10.3257,10.3919,2581503.0
2019-11-05 12:00:00,11.01,11.02,10.94,10.95,1570619.0,10.4013,10.4108,10.3352,10.3446,1570619.0
2019-11-05 12:30:00,10.95,11.01,10.94,10.99,1901895.0,10.3446,10.4013,10.3352,10.3824,1901895.0
2019-11-05 13:00:00,10.99,11.02,10.97,10.97,980751.0,10.3824,10.4108,10.3635,10.3635,980751.0
2019-11-05 13:30:00,10.97,11.03,10.97,11.0,1002820.0,10.3635,10.4202,10.3635,10.3919,1002820.0
2019-11-05 14:00:00,11.0,11.0,10.96,10.98,1037412.0,10.3919,10.3919,10.3541,10.373,1037412.0
2019-11-05 14:30:00,10.97,11.01,10.97,11.0,1284985.0,10.3635,10.4013,10.3635,10.3919,1284985.0
2019-11-05 15:00:00,11.0,11.0,10.96,10.96,1090894.0,10.3919,10.3919,10.3541,10.3541,1090894.0
2019-11-05 15:30:00,10.96,10.98,10.89,10.91,4125985.0,10.3541,10.373,10.2879,10.3068,4125985.0
2019-11-06 09:30:00,10.95,10.95,10.67,10.73,2770614.0,10.3446,10.3446,10.0801,10.1368,2770614.0
2019-11-06 10:00:00,10.73,10.8,10.7,10.71,1327059.0,10.1368,10.2029,10.1085,10.1179,1327059.0
2019-11-06 10:30:00,10.7,10.72,10.62,10.71,1417423.0,10.1085,10.1273,10.0329,10.1179,1417423.0
2019-11-06 11:00:00,10.71,10.72,10.66,10.7,662145.0,10.1179,10.1273,10.0707,10.1085,662145.0
2019-11-06 11:30:00,10.7,10.74,10.62,10.66,1642601.0,10.1085,10.1462,10.0329,10.0707,1642601.0
2019-11-06 12:00:00,10.66,10.67,10.6,10.6,787865.0,10.0707,10.0801,10.014,10.014,787865.0
2019-11-06 12:30:00,10.6,10.63,10.53,10.56,1123076.0,10.014,10.0423,9.9478,9.9762,1123076.0
2019-11-06 13:00:00,10.56,10.57,10.51,10.55,825319.0,9.9762,9.9856,9.929,9.9667,825319.0
2019-11-06 13:30:00,10.55,10.59,10.52,10.58,878355.0,9.9667,10.0045,9.9384,9.9951,878355.0
2019-11-06 14:00:00,10.58,10.59,10.52,10.55,1154459.0,9.9951,10.0045,9.9384,9.9667,1154459.0
2019-11-06 14:30:00,10.54,10.62,10.54,10.59,604668.0,9.9573,10.0329,9.9573,10.0045,604668.0
2019-11-06 15:00:00,10.59,10.61,10.57,10.58,1002732.0,10.0045,10.0234,9.9856,9.9951,1002732.0
2019-11-06 15:30:00,10.57,10.64,10.55,10.64,3197393.0,9.9856,10.0518,9.9667,10.0518,3197393.0
2019-11-07 09:30:00,10.94,11.23,10.91,11.15,5728770.0,10.3352,10.6092,10.3068,10.5336,5728770.0
2019-11-07 10:00:00,11.15,11.26,11.15,11.24,2856860.0,10.5336,10.6375,10.5336,10.6186,2856860.0
2019-11-07 10:30:00,11.24,11.38,11.19,11.38,3646417.0,10.6186,10.7509,10.5714,10.7509,3646417.0
2019-11-07 11:00:00,11.37,11.42,11.33,11.34,3219679.0,10.7414,10.7886,10.7036,10.7131,3219679.0
2019-11-07 11:30:00,11.33,11.44,11.31,11.43,3806185.0,10.7036,10.8075,10.6847,10.7981,3806185.0
2019-11-07 12:00:00,11.44,11.53,11.4,11.53,2351142.0,10.8075,10.8926,10.7698,10.8926,2351142.0
2019-11-07 12:30:00,11.53,11.57,11.5,11.51,2256818.0,10.8926,10.9304,10.8642,10.8737,2256818.0
2019-11-07 13:00:00,11.5,11.5,11.45,11.5,1498247.0,10.8642,10.8642,10.817,10.8642,1498247.0
2019-11-07 13:30:00,11.5,11.54,11.48,11.51,1664832.0,10.8642,10.902,10.8453,10.8737,1664832.0
2019-11-07 14:00:00,11.51,11.52,11.42,11.44,1507005.0,10.8737,10.8831,10.7886,10.8075,1507005.0
2019-11-07 14:30:00,11.43,11.44,11.26,11.29,1895291.0,10.7981,10.8075,10.6375,10.6658,1895291.0
2019-11-07 15:00:00,11.3,11.34,11.28,11.29,1281941.0,10.6753,10.7131,10.6564,10.6658,1281941.0
2019-11-07 15:30:00,11.29,11.31,11.26,11.28,4047505.0,10.6658,10.6847,10.6375,10.6564,4047505.0
2019-11-08 09:30:00,11.15,11.21,11.04,11.06,2744349.0,10.5336,10.5903,10.4297,10.4485,2744349.0
2019-11-08 10:00:00,11.06,11.2,11.03,11.15,1715492.0,10.4485,10.5808,10.4202,10.5336,1715492.0
2019-11-08 10:30:00,11.15,11.28,11.13,11.24,1487866.0,10.5336,10.6564,10.5147,10.6186,1487866.0
2019-11-08 11:00:00,11.24,11.26,11.19,11.22,1178504.0,10.6186,10.6375,10.5714,10.5997,1178504.0
2019-11-08 11:30:00,11.21,11.39,11.21,11.38,1764961.0,10.5903,10.7603,10.5903,10.7509,1764961.0
2019-11-08 12:00:00,11.39,11.41,11.35,11.38,2086821.0,10.7603,10.7792,10.7225,10.7509,2086821.0
2019-11-08 12:30:00,11.37,11.38,11.35,11.36,815520.0,10.7414,10.7509,10.7225,10.732,815520.0
2019-11-08 13:00:00,11.36,11.37,11.32,11.34,913270.0,10.732,10.7414,10.6942,10.7131,913270.0
2019-11-08 13:30:00,11.34,11.36,11.33,11.34,589040.0,10.7131,10.732,10.7036,10.7131,589040.0
2019-11-08 14:00:00,11.35,11.38,11.33,11.38,915907.0,10.7225,10.7509,10.7036,10.7509,915907.0
2019-11-08 14:30:00,11.37,11.43,11.37,11.43,1524103.0,10.7414,10.7981,10.7414,10.7981,1524103.0
2019-11-08 15:00:00,11.42,11.48,11.42,11.48,1493390.0,10.7886,10.8453,10.7886,10.8453,1493390.0
2019-11-08 15:30:00,11.48,11.52,11.47,11.51,4643688.0,10.8453,10.8831,10.8359,10.8737,4643688.0
2019-11-11 09:30:00,11.16,11.2,10.96,11.13,3515467.0,10.543,10.5808,10.3541,10.5147,3515467.0
2019-11-11 10:00:00,11.13,11.27,11.11,11.26,1880709.0,10.5147,10.6469,10.4958,10.6375,1880709.0
2019-11-11 10:30:00,11.26,11.26,11.15,11.18,1253697.0,10.6375,10.6375,10.5336,10.5619,1253697.0
2019-11-11 11:00:00,11.18,11.18,11.05,11.1,1279495.0,10.5619,10.5619,10.4391,10.4863,1279495.0
2019-11-11 11:30:00,11.1,11.16,11.1,11.13,708424.0,10.4863,10.543,10.4863,10.5147,708424.0
2019-11-11 12:00:00,11.13,11.17,11.13,11.15,765424.0,10.5147,10.5525,10.5147,10.5336,765424.0
2019-11-11 12:30:00,11.15,11.15,11.11,11.11,897908.0,10.5336,10.5336,10.4958,10.4958,897908.0
2019-11-11 13:00:00,11.12,11.13,11.09,11.1,840469.0,10.5052,10.5147,10.4769,10.4863,840469.0
2019-11-11 13:30:00,11.09,11.11,11.06,11.09,930413.0,10.4769,10.4958,10.4485,10.4769,930413.0
2019-11-11 14:00:00,11.09,11.09,11.07,11.08,639895.0,10.4769,10.4769,10.458,10.4674,639895.0
2019-11-11 14:30:00,11.09,11.1,11.08,11.09,410208.0,10.4769,10.4863,10.4674,10.4769,410208.0
2019-11-11 15:00:00,11.09,11.11,11.08,11.11,818276.0,10.4769,10.4958,10.4674,10.4958,818276.0
2019-11-11 15:30:00,11.11,11.11,11.08,11.08,2011895.0,10.4958,10.4958,10.4674,10.4674,2011895.0
2019-11-12 09:30:00,11.09,11.14,10.99,11.1,1565118.0,10.4769,10.5241,10.3824,10.4863,1565118.0
2019-11-12 10:00:00,11.1,11.15,11.06,11.13,1257033.0,10.4863,10.5336,10.4485,10.5147,1257033.0
2019-11-12 10:30:00,11.13,11.23,11.13,11.18,1913958.0,10.5147,10.6092,10.5147,10.5619,1913958.0
2019-11-12 11:00:00,11.17,11.18,11.13,11.15,1080486.0,10.5525,10.5619,10.5147,10.5336,1080486.0
2019-11-12 11:30:00,11.14,11.16,11.08,11.1,1161929.0,10.5241,10.543,10.4674,10.4863,1161929.0
2019-11-12 12:00:00,11.1,11.13,11.07,11.09,713359.0,10.4863,10.5147,10.458,10.4769,713359.0
2019-11-12 12:30:00,11.1,11.11,11.06,11.1,398843.0,10.4863,10.4958,10.4485,10.4863,398843.0
2019-11-12 13:00:00,11.11,11.13,11.05,11.05,597575.0,10.4958,10.5147,10.4391,10.4391,597575.0
2019-11-12 13:30:00,11.05,11.08,11.03,11.04,790196.0,10.4391,10.4674,10.4202,10.4297,790196.0
2019-11-12 14:00:00,11.04,11.05,10.95,10.96,1016273.0,10.4297,10.4391,10.3446,10.3541,1016273.0
2019-11-12 14:30:00,10.96,10.98,10.93,10.96,605762.0,10.3541,10.373,10.3257,10.3541,605762.0
2019-11-12 15:00:00,10.96,10.98,10.95,10.97,499396.0,10.3541,10.373,10.3446,10.3635,499396.0
2019-11-12 15:30:00,10.98,11.05,10.97,11.05,1969600.0,10.373,10.4391,10.3635,10.4391,1969600.0
2019-11-13 09:30:00,11.07,11.21,10.91,11.19,4658955.0,10.458,10.5903,10.3068,10.5714,4658955.0
2019-11-13 10:00:00,11.19,11.24,11.06,11.06,2753589.0,10.5714,10.6186,10.4485,10.4485,2753589.0
2019-11-13 10:30:00,11.05,11.06,10.86,10.87,2084138.0,10.4391,10.4485,10.2596,10.2691,2084138.0
2019-11-13 11:00:00,10.87,10.94,10.84,10.9,1474262.0,10.2691,10.3352,10.2407,10.2974,1474262.0
2019-11-13 11:30:00,10.9,10.98,10.89,10.92,802581.0,10.2974,10.373,10.2879,10.3163,802581.0
2019-11-13 12:00:00,10.93,10.93,10.86,10.86,1019684.0,10.3257,10.3257,10.2596,10.2596,1019684.0
2019-11-13 12:30:00,10.86,10.92,10.86,10.92,450356.0,10.2596,10.3163,10.2596,10.3163,450356.0
2019-11-13 13:00:00,10.92,10.94,10.85,10.86,758853.0,10.3163,10.3352,10.2502,10.2596,758853.0
2019-11-13 13:30:00,10.85,10.88,10.8,10.81,1053898.0,10.2502,10.2785,10.2029,10.2124,1053898.0
2019-11-13 14:00:00,10.81,10.82,10.78,10.79,1028081.0,10.2124,10.2218,10.184,10.1935,1028081.0
2019-11-13 14:30:00,10.79,10.81,10.78,10.8,668012.0,10.1935,10.2124,10.184,10.2029,668012.0
2019-11-13 15:00:00,10.8,10.84,10.79,10.81,1125297.0,10.2029,10.2407,10.1935,10.2124,1125297.0
2019-11-13 15:30:00,10.82,10.84,10.78,10.83,2355274.0,10.2218,10.2407,10.184,10.2313,2355274.0
2019-11-14 09:30:00,10.85,10.93,10.8,10.85,1754200.0,10.2502,10.3257,10.2029,10.2502,1754200.0
2019-11-14 10:00:00,10.86,10.94,10.85,10.88,1334495.0,10.2596,10.3352,10.2502,10.2785,1334495.0
2019-11-14 10:30:00,10.88,10.91,10.87,10.87,819199.0,10.2785,10.3068,10.2691,10.2691,819199.0
2019-11-14 11:00:00,10.87,10.92,10.84,10.87,1241440.0,10.2691,10.3163,10.2407,10.2691,1241440.0
2019-11-14 11:30:00,10.88,10.88,10.83,10.84,1143876.0,10.2785,10.2785,10.2313,10.2407,1143876.0
2019-11-14 12:00:00,10.84,10.86,10.76,10.78,935876.0,10.2407,10.2596,10.1651,10.184,935876.0
2019-11-14 12:30:00,10.79,10.79,10.74,10.76,879918.0,10.1935,10.1935,10.1462,10.1651,879918.0
2019-11-14 13:00:00,10.76,10.78,10.74,10.75,520329.0,10.1651,10.184,10.1462,10.1557,520329.0
2019-11-14 13:30:00,10.74,10.76,10.68,10.69,1243999.0,10.1462,10.1651,10.0896,10.099,1243999.0
2019-11-14 14:00:00,10.69,10.77,10.69,10.76,537646.0,10.099,10.1746,10.099,10.1651,537646.0
2019-11-14 14:30:00,10.76,10.81,10.74,10.81,458515.0,10.1651,10.2124,10.1462,10.2124,458515.0
2019-11-14 15:00:00,10.8,10.83,10.8,10.82,784509.0,10.2029,10.2313,10.2029,10.2218,784509.0
2019-11-14 15:30:00,10.81,10.83,10.79,10.81,1430533.0,10.2124,10.2313,10.1935,10.2124,1430533.0
2019-11-15 09:30:00,10.96,11.04,10.87,10.95,2299229.0,10.3541,10.4297,10.2691,10.3446,2299229.0
2019-11-15 10:00:00,10.94,10.99,10.91,10.97,1308393.0,10.3352,10.3824,10.3068,10.3635,1308393.0
2019-11-15 10:30:00,10.97,11.05,10.97,11.04,1061617.0,10.3635,10.4391,10.3635,10.4297,1061617.0
2019-11-15 11:00:00,11.04,11.16,11.03,11.15,1760049.0,10.4297,10.543,10.4202,10.5336,1760049.0
2019-11-15 11:30:00,11.15,11.19,11.12,11.15,1784257.0,10.5336,10.5714,10.5052,10.5336,1784257.0
2019-11-15 12:00:00,11.15,11.2,11.14,11.15,858067.0,10.5336,10.5808,10.5241,10.5336,858067.0
2019-11-15 12:30:00,11.15,11.17,11.14,11.15,749625.0,10.5336,10.5525,10.5241,10.5336,749625.0
2019-11-15 13:00:00,11.15,11.2,11.14,11.19,650896.0,10.5336,10.5808,10.5241,10.5714,650896.0
2019-11-15 13:30:00,11.19,11.21,11.18,11.21,595575.0,10.5714,10.5903,10.5619,10.5903,595575.0
2019-11-15 14:00:00,11.21,11.21,11.17,11.2,884121.0,10.5903,10.5903,10.5525,10.5808,884121.0
2019-11-15 14:30:00,11.2,11.24,11.19,11.23,1698798.0,10.5808,10.6186,10.5714,10.6092,1698798.0
2019-11-15 15:00:00,11.23,11.23,11.19,11.2,984510.0,10.6092,10.6092,10.5714,10.5808,984510.0
2019-11-15 15:30:00,11.2,11.2,11.16,11.16,2458959.0,10.5808,10.5808,10.543,10.543,2458959.0
2019-11-18 09:30:00,11.09,11.12,10.97,11.04,2258177.0,10.4769,10.5052,10.3635,10.4297,2258177.0
2019-11-18 10:00:00,11.05,11.08,11.0,11.02,1074655.0,10.4391,10.4674,10.3919,10.4108,1074655.0
2019-11-18 10:30:00,11.01,11.06,10.96,11.05,1222397.0,10.4013,10.4485,10.3541,10.4391,1222397.0
2019-11-18 11:00:00,11.05,11.08,11.02,11.07,823398.0,10.4391,10.4674,10.4108,10.458,823398.0
2019-11-18 11:30:00,11.08,11.1,11.06,11.07,598410.0,10.4674,10.4863,10.4485,10.458,598410.0
2019-11-18 12:00:00,11.06,11.07,11.03,11.03,439670.0,10.4485,10.458,10.4202,10.4202,439670.0
2019-11-18 12:30:00,11.03,11.06,10.97,10.97,796580.0,10.4202,10.4485,10.3635,10.3635,796580.0
2019-11-18 13:00:00,10.97,10.99,10.93,10.96,551947.0,10.3635,10.3824,10.3257,10.3541,551947.0
2019-11-18 13:30:00,10.96,10.98,10.95,10.97,226204.0,10.3541,10.373,10.3446,10.3635,226204.0
2019-11-18 14:00:00,10.97,10.99,10.96,10.98,454456.0,10.3635,10.3824,10.3541,10.373,454456.0
2019-11-18 14:30:00,10.97,10.98,10.96,10.96,348291.0,10.3635,10.373,10.3541,10.3541,348291.0
2019-11-18 15:00:00,10.96,10.98,10.96,10.97,444265.0,10.3541,10.373,10.3541,10.3635,444265.0
2019-11-18 15:30:00,10.97,11.02,10.94,11.01,2236586.0,10.3635,10.4108,10.3352,10.4013,2236586.0
2019-11-19 09:30:00,11.2,11.25,11.12,11.17,2499789.0,10.5808,10.628,10.5052,10.5525,2499789.0
2019-11-19 10:00:00,11.17,11.18,11.03,11.07,1441717.0,10.5525,10.5619,10.4202,10.458,1441717.0
2019-11-19 10:30:00,11.07,11.08,11.0,11.04,1412861.0,10.458,10.4674,10.3919,10.4297,1412861.0
2019-11-19 11:00:00,11.03,11.1,11.02,11.09,1134006.0,10.4202,10.4863,10.4108,10.4769,1134006.0
2019-11-19 11:30:00,11.09,11.17,11.08,11.17,1202096.0,10.4769,10.5525,10.4674,10.5525,1202096.0
2019-11-19 12:00:00,11.17,11.24,11.15,11.23,1528714.0,10.5525,10.6186,10.5336,10.6092,1528714.0
2019-11-19 12:30:00,11.23,11.26,11.2,11.25,982438.0,10.6092,10.6375,10.5808,10.628,982438.0
2019-11-19 13:00:00,11.25,11.27,11.23,11.26,555224.0,10.628,10.6469,10.6092,10.6375,555224.0
2019-11-19 13:30:00,11.26,11.27,11.23,11.25,772547.0,10.6375,10.6469,10.6092,10.628,772547.0
2019-11-19 14:00:00,11.25,11.25,11.2,11.23,917690.0,10.628,10.628,10.5808,10.6092,917690.0
2019-11-19 14:30:00,11.23,11.25,11.22,11.24,945479.0,10.6092,10.628,10.5997,10.6186,945479.0
2019-11-19 15:00:00,11.24,11.25,11.22,11.24,1015356.0,10.6186,10.628,10.5997,10.6186,1015356.0
2019-11-19 15:30:00,11.24,11.29,11.23,11.28,3444301.0,10.6186,10.6658,10.6092,10.6564,3444301.0
2019-11-20 09:30:00,11.11,11.11,10.97,10.99,2612082.0,10.4958,10.4958,10.3635,10.3824,2612082.0
2019-11-20 10:00:00,10.99,11.02,10.96,11.01,2492499.0,10.3824,10.4108,10.3541,10.4013,2492499.0
2019-11-20 10:30:00,11.01,11.25,11.0,11.19,4180968.0,10.4013,10.628,10.3919,10.5714,4180968.0
2019-11-20 11:00:00,11.2,11.34,11.17,11.31,1231970.0,10.5808,10.7131,10.5525,10.6847,1231970.0
2019-11-20 11:30:00,11.31,11.34,11.28,11.28,1051567.0,10.6847,10.7131,10.6564,10.6564,1051567.0
2019-11-20 12:00:00,11.28,11.3,11.26,11.3,798767.0,10.6564,10.6753,10.6375,10.6753,798767.0
2019-11-20 12:30:00,11.29,11.31,11.01,11.04,2087468.0,10.6658,10.6847,10.4013,10.4297,2087468.0
2019-11-20 13:00:00,11.04,11.09,10.93,11.01,2129164.0,10.4297,10.4769,10.3257,10.4013,2129164.0
2019-11-20 13:30:00,11.01,11.07,10.96,11.04,1119398.0,10.4013,10.458,10.3541,10.4297,1119398.0
2019-11-20 14:00:00,11.04,11.05,11.0,11.03,732833.0,10.4297,10.4391,10.3919,10.4202,732833.0
2019-11-20 14:30:00,11.04,11.05,11.02,11.03,605852.0,10.4297,10.4391,10.4108,10.4202,605852.0
2019-11-20 15:00:00,11.04,11.06,11.02,11.02,768932.0,10.4297,10.4485,10.4108,10.4108,768932.0
2019-11-20 15:30:00,11.02,11.07,11.01,11.05,2173673.0,10.4108,10.458,10.4013,10.4391,2173673.0
2019-11-21 09:30:00,10.93,11.04,10.88,11.01,2239666.0,10.3257,10.4297,10.2785,10.4013,2239666.0
2019-11-21 10:00:00,11.01,11.04,10.91,10.95,1474727.0,10.4013,10.4297,10.3068,10.3446,1474727.0
2019-11-21 10:30:00,10.94,10.99,10.91,10.93,1490413.0,10.3352,10.3824,10.3068,10.3257,1490413.0
2019-11-21 11:00:00,10.94,10.98,10.87,10.9,1220665.0,10.3352,10.373,10.2691,10.2974,1220665.0
2019-11-21 11:30:00,10.9,10.93,10.85,10.9,1192162.0,10.2974,10.3257,10.2502,10.2974,1192162.0
2019-11-21 12:00:00,10.89,10.95,10.88,10.95,772452.0,10.2879,10.3446,10.2785,10.3446,772452.0
2019-11-21 12:30:00,10.95,10.98,10.93,10.96,892146.0,10.3446,10.373,10.3257,10.3541,892146.0
2019-11-21 13:00:00,10.96,11.02,10.96,10.98,1182770.0,10.3541,10.4108,10.3541,10.373,1182770.0
2019-11-21 13:30:00,10.98,11.01,10.97,10.97,440098.0,10.373,10.4013,10.3635,10.3635,440098.0
2019-11-21 14:00:00,10.97,11.0,10.94,10.98,611168.0,10.3635,10.3919,10.3352,10.373,611168.0
2019-11-21 14:30:00,10.98,11.01,10.97,10.99,377263.0,10.373,10.4013,10.3635,10.3824,377263.0
2019-11-21 15:00:00,11.0,11.0,10.96,10.97,624948.0,10.3919,10.3919,10.3541,10.3635,624948.0
2019-11-21 15:30:00,10.97,11.02,10.97,11.01,2589108.0,10.3635,10.4108,10.3635,10.4013,2589108.0
2019-11-22 09:30:00,11.13,11.4,11.13,11.4,3324554.0,10.5147,10.7698,10.5147,10.7698,3324554.0
2019-11-22 10:00:00,11.4,11.45,11.32,11.4,3592526.0,10.7698,10.817,10.6942,10.7698,3592526.0
2019-11-22 10:30:00,11.4,11.48,11.38,11.42,1753607.0,10.7698,10.8453,10.7509,10.7886,1753607.0
2019-11-22 11:00:00,11.43,11.44,11.35,11.42,1787354.0,10.7981,10.8075,10.7225,10.7886,1787354.0
2019-11-22 11:30:00,11.42,11.45,11.41,11.44,1107925.0,10.7886,10.817,10.7792,10.8075,1107925.0
2019-11-22 12:00:00,11.44,11.47,11.42,11.45,1177320.0,10.8075,10.8359,10.7886,10.817,1177320.0
2019-11-22 12:30:00,11.45,11.47,11.42,11.45,1064749.0,10.817,10.8359,10.7886,10.817,1064749.0
2019-11-22 13:00:00,11.45,11.48,11.43,11.45,715159.0,10.817,10.8453,10.7981,10.817,715159.0
2019-11-22 13:30:00,11.44,11.47,11.33,11.37,1263659.0,10.8075,10.8359,10.7036,10.7414,1263659.0
2019-11-22 14:00:00,11.37,11.38,11.33,11.36,747149.0,10.7414,10.7509,10.7036,10.732,747149.0
2019-11-22 14:30:00,11.36,11.38,11.33,11.36,647140.0,10.732,10.7509,10.7036,10.732,647140.0
2019-11-22 15:00:00,11.35,11.4,11.35,11.38,807376.0,10.7225,10.7698,10.7225,10.7509,807376.0
2019-11-22 15:30:00,11.37,11.38,11.34,11.35,2483134.0,10.7414,10.7509,10.7131,10.7225,2483134.0
2019-11-25 09:30:00,11.47,11.57,11.37,11.53,2760242.0,10.8359,10.9304,10.7414,10.8926,2760242.0
2019-11-25 10:00:00,11.54,11.66,11.53,11.64,1898796.0,10.902,11.0154,10.8926,10.9965,1898796.0
2019-11-25 10:30:00,11.63,11.73,11.62,11.71,2316666.0,10.987,11.0815,10.9776,11.0626,2316666.0
2019-11-25 11:00:00,11.71,11.72,11.66,11.69,1485609.0,11.0626,11.0721,11.0154,11.0437,1485609.0
2019-11-25 11:30:00,11.69,11.71,11.65,11.71,1288134.0,11.0437,11.0626,11.0059,11.0626,1288134.0
2019-11-25 12:00:00,11.71,11.75,11.69,11.74,3228852.0,11.0626,11.1004,11.0437,11.091,3228852.0
2019-11-25 12:30:00,11.75,11.78,11.72,11.74,1881570.0,11.1004,11.1287,11.0721,11.091,1881570.0
2019-11-25 13:00:00,11.74,11.81,11.74,11.79,1282200.0,11.091,11.1571,11.091,11.1382,1282200.0
2019-11-25 13:30:00,11.79,11.82,11.78,11.82,727095.0,11.1382,11.1665,11.1287,11.1665,727095.0
2019-11-25 14:00:00,11.82,11.86,11.78,11.84,1521599.0,11.1665,11.2043,11.1287,11.1854,1521599.0
2019-11-25 14:30:00,11.83,11.85,11.71,11.74,2484685.0,11.176,11.1949,11.0626,11.091,2484685.0
2019-11-25 15:00:00,11.75,11.75,11.67,11.69,1789880.0,11.1004,11.1004,11.0248,11.0437,1789880.0
2019-11-25 15:30:00,11.69,11.71,11.64,11.66,2819792.0,11.0437,11.0626,10.9965,11.0154,2819792.0
2019-11-26 09:30:00,11.62,11.81,11.56,11.79,4709284.0,10.9776,11.1571,10.9209,11.1382,4709284.0
2019-11-26 10:00:00,11.79,11.82,11.66,11.68,2254643.0,11.1382,11.1665,11.0154,11.0343,2254643.0
2019-11-26 10:30:00,11.68,11.69,11.6,11.61,1045446.0,11.0343,11.0437,10.9587,10.9681,1045446.0
2019-11-26 11:00:00,11.62,11.7,11.58,11.67,1507938.0,10.9776,11.0532,10.9398,11.0248,1507938.0
2019-11-26 11:30:00,11.66,11.67,11.61,11.62,1543090.0,11.0154,11.0248,10.9681,10.9776,1543090.0
2019-11-26 12:00:00,11.62,11.69,11.61,11.67,697793.0,10.9776,11.0437,10.9681,11.0248,697793.0
2019-11-26 12:30:00,11.67,11.73,11.66,11.71,917213.0,11.0248,11.0815,11.0154,11.0626,917213.0
2019-11-26 13:00:00,11.71,11.75,11.69,11.73,1421760.0,11.0626,11.1004,11.0437,11.0815,1421760.0
2019-11-26 13:30:00,11.73,11.75,11.69,11.71,880043.0,11.0815,11.1004,11.0437,11.0626,880043.0
2019-11-26 14:00:00,11.71,11.74,11.7,11.73,609630.0,11.0626,11.091,11.0532,11.0815,609630.0
2019-11-26 14:30:00,11.72,11.81,11.72,11.79,1859591.0,11.0721,11.1571,11.0721,11.1382,1859591.0
2019-11-26 15:00:00,11.79,11.8,11.73,11.74,1298396.0,11.1382,11.1476,11.0815,11.091,1298396.0
2019-11-26 15:30:00,11.74,11.76,11.69,11.7,3353374.0,11.091,11.1098,11.0437,11.0532,3353374.0
2019-11-27 09:30:00,11.73,11.75,11.61,11.67,1388825.0,11.0815,11.1004,10.9681,11.0248,1388825.0
2019-11-27 10:00:00,11.67,11.67,11.56,11.61,860817.0,11.0248,11.0248,10.9209,10.9681,860817.0
2019-11-27 10:30:00,11.6,11.62,11.48,11.54,1089521.0,10.9587,10.9776,10.8453,10.902,1089521.0
2019-11-27 11:00:00,11.53,11.54,11.49,11.54,1019097.0,10.8926,10.902,10.8548,10.902,1019097.0
2019-11-27 11:30:00,11.54,11.55,11.52,11.54,761173.0,10.902,10.9115,10.8831,10.902,761173.0
2019-11-27 12:00:00,11.54,11.57,11.51,11.54,688375.0,10.902,10.9304,10.8737,10.902,688375.0
2019-11-27 12:30:00,11.54,11.54,11.5,11.52,641858.0,10.902,10.902,10.8642,10.8831,641858.0
2019-11-27 13:00:00,11.52,11.56,11.51,11.54,553516.0,10.8831,10.9209,10.8737,10.902,553516.0
2019-11-27 13:30:00,11.54,11.58,11.53,11.55,613032.0,10.902,10.9398,10.8926,10.9115,613032.0
2019-11-27 14:00:00,11.55,11.58,11.53,11.58,602652.0,10.9115,10.9398,10.8926,10.9398,602652.0
2019-11-27 14:30:00,11.58,11.61,11.56,11.6,703887.0,10.9398,10.9681,10.9209,10.9587,703887.0
2019-11-27 15:00:00,11.61,11.62,11.59,11.59,497320.0,10.9681,10.9776,10.9492,10.9492,497320.0
2019-11-27 15:30:00,11.6,11.63,11.57,11.61,1977155.0,10.9587,10.987,10.9304,10.9681,1977155.0
2019-11-29 09:30:00,11.49,11.5,11.28,11.33,2436273.0,10.8548,10.8642,10.6564,10.7036,2436273.0
2019-11-29 10:00:00,11.33,11.39,11.32,11.33,1142917.0,10.7036,10.7603,10.6942,10.7036,1142917.0
2019-11-29 10:30:00,11.33,11.36,11.31,11.31,788100.0,10.7036,10.732,10.6847,10.6847,788100.0
2019-11-29 11:00:00,11.32,11.32,11.27,11.3,1062814.0,10.6942,10.6942,10.6469,10.6753,1062814.0
2019-11-29 11:30:00,11.3,11.37,11.28,11.34,902110.0,10.6753,10.7414,10.6564,10.7131,902110.0
2019-11-29 12:00:00,11.34,11.36,11.33,11.35,719333.0,10.7131,10.732,10.7036,10.7225,719333.0
2019-11-29 12:30:00,11.34,11.4,11.31,11.37,2226189.0,10.7131,10.7698,10.6847,10.7414,2226189.0
2019-12-02 09:30:00,11.37,11.52,11.19,11.49,4090223.0,10.7414,10.8831,10.5714,10.8548,4090223.0
2019-12-02 10:00:00,11.49,11.57,11.34,11.48,3674056.0,10.8548,10.9304,10.7131,10.8453,3674056.0
2019-12-02 10:30:00,11.48,11.62,11.44,11.62,2155308.0,10.8453,10.9776,10.8075,10.9776,2155308.0
2019-12-02 11:00:00,11.62,11.66,11.56,11.59,2649249.0,10.9776,11.0154,10.9209,10.9492,2649249.0
2019-12-02 11:30:00,11.6,11.63,11.44,11.49,2302440.0,10.9587,10.987,10.8075,10.8548,2302440.0
2019-12-02 12:00:00,11.49,11.52,11.44,11.48,1423348.0,10.8548,10.8831,10.8075,10.8453,1423348.0
2019-12-02 12:30:00,11.48,11.51,11.44,11.48,1003882.0,10.8453,10.8737,10.8075,10.8453,1003882.0
2019-12-02 13:00:00,11.48,11.5,11.43,11.45,461491.0,10.8453,10.8642,10.7981,10.817,461491.0
2019-12-02 13:30:00,11.45,11.45,11.4,11.41,500092.0,10.817,10.817,10.7698,10.7792,500092.0
2019-12-02 14:00:00,11.41,11.45,11.4,11.45,465792.0,10.7792,10.817,10.7698,10.817,465792.0
2019-12-02 14:30:00,11.45,11.47,11.44,11.45,491091.0,10.817,10.8359,10.8075,10.817,491091.0
2019-12-02 15:00:00,11.45,11.45,11.41,11.42,496684.0,10.817,10.817,10.7792,10.7886,496684.0
2019-12-02 15:30:00,11.42,11.47,11.41,11.46,2178381.0,10.7886,10.8359,10.7792,10.8264,2178381.0
2019-12-03 09:30:00,11.04,11.06,10.7,10.89,5352834.0,10.4297,10.4485,10.1085,10.2879,5352834.0
2019-12-03 10:00:00,10.89,10.95,10.84,10.87,2249830.0,10.2879,10.3446,10.2407,10.2691,2249830.0
2019-12-03 10:30:00,10.86,10.91,10.82,10.87,1597993.0,10.2596,10.3068,10.2218,10.2691,1597993.0
2019-12-03 11:00:00,10.88,10.92,10.79,10.79,1977453.0,10.2785,10.3163,10.1935,10.1935,1977453.0
2019-12-03 11:30:00,10.79,10.87,10.76,10.79,1750384.0,10.1935,10.2691,10.1651,10.1935,1750384.0
2019-12-03 12:00:00,10.79,10.89,10.78,10.87,1635500.0,10.1935,10.2879,10.184,10.2691,1635500.0
2019-12-03 12:30:00,10.88,10.9,10.85,10.87,1012946.0,10.2785,10.2974,10.2502,10.2691,1012946.0
2019-12-03 13:00:00,10.86,10.91,10.86,10.9,1038723.0,10.2596,10.3068,10.2596,10.2974,1038723.0
2019-12-03 13:30:00,10.9,10.91,10.86,10.87,798971.0,10.2974,10.3068,10.2596,10.2691,798971.0
2019-12-03 14:00:00,10.87,10.87,10.79,10.8,1126038.0,10.2691,10.2691,10.1935,10.2029,1126038.0
2019-12-03 14:30:00,10.8,10.83,10.79,10.82,967260.0,10.2029,10.2313,10.1935,10.2218,967260.0
2019-12-03 15:00:00,10.82,10.9,10.8,10.9,1300567.0,10.2218,10.2974,10.2029,10.2974,1300567.0
2019-12-03 15:30:00,10.9,10.96,10.89,10.92,5022221.0,10.2974,10.3541,10.2879,10.3163,5022221.0
2019-12-04 09:30:00,11.12,11.33,11.1,11.19,2695179.0,10.5052,10.7036,10.4863,10.5714,2695179.0
2019-12-04 10:00:00,11.19,11.26,11.17,11.19,1412309.0,10.5714,10.6375,10.5525,10.5714,1412309.0
2019-12-04 10:30:00,11.19,11.24,11.18,11.19,924603.0,10.5714,10.6186,10.5619,10.5714,924603.0
2019-12-04 11:00:00,11.2,11.23,11.16,11.18,1014114.0,10.5808,10.6092,10.543,10.5619,1014114.0
2019-12-04 11:30:00,11.18,11.28,11.17,11.28,1246069.0,10.5619,10.6564,10.5525,10.6564,1246069.0
2019-12-04 12:00:00,11.27,11.3,11.25,11.27,763500.0,10.6469,10.6753,10.628,10.6469,763500.0
2019-12-04 12:30:00,11.26,11.29,11.25,11.27,672023.0,10.6375,10.6658,10.628,10.6469,672023.0
2019-12-04 13:00:00,11.27,11.28,11.25,11.26,511459.0,10.6469,10.6564,10.628,10.6375,511459.0
2019-12-04 13:30:00,11.27,11.3,11.25,11.29,538778.0,10.6469,10.6753,10.628,10.6658,538778.0
2019-12-04 14:00:00,11.3,11.32,11.25,11.26,715944.0,10.6753,10.6942,10.628,10.6375,715944.0
2019-12-04 14:30:00,11.26,11.26,11.22,11.23,510639.0,10.6375,10.6375,10.5997,10.6092,510639.0
2019-12-04 15:00:00,11.23,11.25,11.21,11.21,506202.0,10.6092,10.628,10.5903,10.5903,506202.0
2019-12-04 15:30:00,11.21,11.22,11.08,11.11,3365203.0,10.5903,10.5997,10.4674,10.4958,3365203.0
2019-12-05 09:30:00,11.18,11.32,11.14,11.21,1780137.0,10.5619,10.6942,10.5241,10.5903,1780137.0
2019-12-05 10:00:00,11.2,11.23,11.1,11.19,1121648.0,10.5808,10.6092,10.4863,10.5714,1121648.0
2019-12-05 10:30:00,11.19,11.21,11.16,11.19,578790.0,10.5714,10.5903,10.543,10.5714,578790.0
2019-12-05 11:00:00,11.19,11.22,11.16,11.19,500401.0,10.5714,10.5997,10.543,10.5714,500401.0
2019-12-05 11:30:00,11.18,11.22,11.16,11.2,520282.0,10.5619,10.5997,10.543,10.5808,520282.0
2019-12-05 12:00:00,11.2,11.21,11.18,11.2,206461.0,10.5808,10.5903,10.5619,10.5808,206461.0
2019-12-05 12:30:00,11.2,11.21,11.16,11.19,330753.0,10.5808,10.5903,10.543,10.5714,330753.0
2019-12-05 13:00:00,11.2,11.22,11.18,11.2,226134.0,10.5808,10.5997,10.5619,10.5808,226134.0
2019-12-05 13:30:00,11.2,11.28,11.18,11.26,736925.0,10.5808,10.6564,10.5619,10.6375,736925.0
2019-12-05 14:00:00,11.26,11.32,11.25,11.29,658293.0,10.6375,10.6942,10.628,10.6658,658293.0
2019-12-05 14:30:00,11.29,11.31,11.23,11.25,600573.0,10.6658,10.6847,10.6092,10.628,600573.0
2019-12-05 15:00:00,11.25,11.3,11.24,11.3,456126.0,10.628,10.6753,10.6186,10.6753,456126.0
2019-12-05 15:30:00,11.3,11.37,11.29,11.34,2840331.0,10.6753,10.7414,10.6658,10.7131,2840331.0
2019-12-06 09:30:00,11.57,11.74,11.51,11.59,3206375.0,10.9304,11.091,10.8737,10.9492,3206375.0
2019-12-06 10:00:00,11.59,11.64,11.57,11.62,1028659.0,10.9492,10.9965,10.9304,10.9776,1028659.0
2019-12-06 10:30:00,11.61,11.66,11.6,11.6,1248083.0,10.9681,11.0154,10.9587,10.9587,1248083.0
2019-12-06 11:00:00,11.61,11.62,11.52,11.54,993810.0,10.9681,10.9776,10.8831,10.902,993810.0
2019-12-06 11:30:00,11.53,11.63,11.53,11.62,976481.0,10.8926,10.987,10.8926,10.9776,976481.0
2019-12-06 12:00:00,11.62,11.65,11.59,11.63,740427.0,10.9776,11.0059,10.9492,10.987,740427.0
2019-12-06 12:30:00,11.64,11.7,11.63,11.69,1403545.0,10.9965,11.0532,10.987,11.0437,1403545.0
2019-12-06 13:00:00,11.69,11.7,11.67,11.7,604740.0,11.0437,11.0532,11.0248,11.0532,604740.0
2019-12-06 13:30:00,11.7,11.71,11.68,11.71,618657.0,11.0532,11.0626,11.0343,11.0626,618657.0
2019-12-06 14:00:00,11.71,11.71,11.68,11.71,634245.0,11.0626,11.0626,11.0343,11.0626,634245.0
2019-12-06 14:30:00,11.71,11.71,11.66,11.68,771721.0,11.0626,11.0626,11.0154,11.0343,771721.0
2019-12-06 15:00:00,11.67,11.7,11.67,11.7,531836.0,11.0248,11.0532,11.0248,11.0532,531836.0
2019-12-06 15:30:00,11.69,11.71,11.64,11.65,2581523.0,11.0437,11.0626,10.9965,11.0059,2581523.0
2019-12-09 09:30:00,11.78,12.07,11.74,12.05,5198809.0,11.1287,11.4027,11.091,11.3838,5198809.0
2019-12-09 10:00:00,12.06,12.25,12.02,12.18,4513655.0,11.3933,11.5728,11.3555,11.5066,4513655.0
2019-12-09 10:30:00,12.19,12.2,12.1,12.11,2827743.0,11.5161,11.5255,11.4311,11.4405,2827743.0
2019-12-09 11:00:00,12.1,12.13,12.03,12.12,2377721.0,11.4311,11.4594,11.3649,11.4499,2377721.0
2019-12-09 11:30:00,12.12,12.19,12.11,12.18,1460080.0,11.4499,11.5161,11.4405,11.5066,1460080.0
2019-12-09 12:00:00,12.18,12.21,12.15,12.18,1173715.0,11.5066,11.535,11.4783,11.5066,1173715.0
2019-12-09 12:30:00,12.18,12.19,12.14,12.16,1060269.0,11.5066,11.5161,11.4688,11.4877,1060269.0
2019-12-09 13:00:00,12.17,12.21,12.16,12.21,1342504.0,11.4972,11.535,11.4877,11.535,1342504.0
2019-12-09 13:30:00,12.21,12.25,12.2,12.23,1131358.0,11.535,11.5728,11.5255,11.5539,1131358.0
2019-12-09 14:00:00,12.23,12.23,12.16,12.18,1049719.0,11.5539,11.5539,11.4877,11.5066,1049719.0
2019-12-09 14:30:00,12.17,12.17,12.14,12.15,724971.0,11.4972,11.4972,11.4688,11.4783,724971.0
2019-12-09 15:00:00,12.14,12.18,12.13,12.15,1270835.0,11.4688,11.5066,11.4594,11.4783,1270835.0
2019-12-09 15:30:00,12.15,12.16,12.1,12.1,3271280.0,11.4783,11.4877,11.4311,11.4311,3271280.0
2019-12-10 09:30:00,12.09,12.13,12.04,12.08,1592266.0,11.4216,11.4594,11.3744,11.4122,1592266.0
2019-12-10 10:00:00,12.08,12.2,12.06,12.2,1299800.0,11.4122,11.5255,11.3933,11.5255,1299800.0
2019-12-10 10:30:00,12.2,12.23,12.16,12.18,1546056.0,11.5255,11.5539,11.4877,11.5066,1546056.0
2019-12-10 11:00:00,12.19,12.2,12.1,12.11,1163706.0,11.5161,11.5255,11.4311,11.4405,1163706.0
2019-12-10 11:30:00,12.11,12.14,12.1,12.13,811081.0,11.4405,11.4688,11.4311,11.4594,811081.0
2019-12-10 12:00:00,12.13,12.13,12.1,12.12,743555.0,11.4594,11.4594,11.4311,11.4499,743555.0
2019-12-10 12:30:00,12.12,12.15,12.11,12.13,520403.0,11.4499,11.4783,11.4405,11.4594,520403.0
2019-12-10 13:00:00,12.13,12.18,12.13,12.16,492990.0,11.4594,11.5066,11.4594,11.4877,492990.0
2019-12-10 13:30:00,12.16,12.18,12.13,12.13,568329.0,11.4877,11.5066,11.4594,11.4594,568329.0
2019-12-10 14:00:00,12.14,12.17,12.13,12.17,443338.0,11.4688,11.4972,11.4594,11.4972,443338.0
2019-12-10 14:30:00,12.17,12.21,12.15,12.21,1210756.0,11.4972,11.535,11.4783,11.535,1210756.0
2019-12-10 15:00:00,12.21,12.27,12.19,12.24,1437042.0,11.535,11.5917,11.5161,11.5633,1437042.0
2019-12-10 15:30:00,12.25,12.29,12.22,12.29,3125420.0,11.5728,11.6105,11.5444,11.6105,3125420.0
2019-12-11 09:30:00,12.43,12.72,12.43,12.69,6632801.0,11.7428,12.0168,11.7428,11.9884,6632801.0
2019-12-11 10:00:00,12.69,12.7,12.59,12.66,2177347.0,11.9884,11.9979,11.894,11.9601,2177347.0
2019-12-11 10:30:00,12.65,12.69,12.63,12.67,1702404.0,11.9506,11.9884,11.9318,11.9695,1702404.0
2019-12-11 11:00:00,12.67,12.75,12.65,12.74,2185368.0,11.9695,12.0451,11.9506,12.0357,2185368.0
2019-12-11 11:30:00,12.75,12.76,12.69,12.74,2018281.0,12.0451,12.0546,11.9884,12.0357,2018281.0
2019-12-11 12:00:00,12.74,12.8,12.73,12.79,1085880.0,12.0357,12.0924,12.0262,12.0829,1085880.0
2019-12-11 12:30:00,12.79,12.82,12.78,12.79,1610556.0,12.0829,12.1112,12.0735,12.0829,1610556.0
2019-12-11 13:00:00,12.79,12.8,12.76,12.78,707365.0,12.0829,12.0924,12.0546,12.0735,707365.0
2019-12-11 13:30:00,12.78,12.78,12.73,12.74,835506.0,12.0735,12.0735,12.0262,12.0357,835506.0
2019-12-11 14:00:00,12.74,12.77,12.72,12.75,1330285.0,12.0357,12.064,12.0168,12.0451,1330285.0
2019-12-11 14:30:00,12.75,12.8,12.72,12.79,1832266.0,12.0451,12.0924,12.0168,12.0829,1832266.0
2019-12-11 15:00:00,12.79,12.81,12.77,12.81,1522568.0,12.0829,12.1018,12.064,12.1018,1522568.0
2019-12-11 15:30:00,12.81,12.85,12.77,12.84,6890522.0,12.1018,12.1396,12.064,12.1301,6890522.0
2019-12-12 09:30:00,12.67,12.93,12.64,12.81,4649475.0,11.9695,12.2152,11.9412,12.1018,4649475.0
2019-12-12 10:00:00,12.81,13.08,12.8,13.03,5276429.0,12.1018,12.3569,12.0924,12.3096,5276429.0
2019-12-12 10:30:00,13.03,13.03,12.88,12.89,2933030.0,12.3096,12.3096,12.1679,12.1774,2933030.0
2019-12-12 11:00:00,12.89,12.94,12.86,12.9,1387560.0,12.1774,12.2246,12.149,12.1868,1387560.0
2019-12-12 11:30:00,12.9,12.92,12.86,12.89,1529200.0,12.1868,12.2057,12.149,12.1774,1529200.0
2019-12-12 12:00:00,12.89,12.92,12.84,12.87,1546664.0,12.1774,12.2057,12.1301,12.1585,1546664.0
2019-12-12 12:30:00,12.87,13.0,12.86,12.99,3192228.0,12.1585,12.2813,12.149,12.2718,3192228.0
2019-12-12 13:00:00,12.99,13.04,12.99,13.01,1734563.0,12.2718,12.3191,12.2718,12.2907,1734563.0
2019-12-12 13:30:00,13.01,13.02,12.95,12.96,1253235.0,12.2907,12.3002,12.2341,12.2435,1253235.0
2019-12-12 14:00:00,12.97,12.98,12.86,12.88,1970274.0,12.253,12.2624,12.149,12.1679,1970274.0
2019-12-12 14:30:00,12.88,13.05,12.86,13.03,2613459.0,12.1679,12.3285,12.149,12.3096,2613459.0
2019-12-12 15:00:00,13.04,13.11,13.02,13.11,1607190.0,12.3191,12.3852,12.3002,12.3852,1607190.0
2019-12-12 15:30:00,13.11,13.18,13.06,13.06,6518959.0,12.3852,12.4513,12.338,12.338,6518959.0
2019-12-13 09:30:00,13.1,13.2,13.0,13.02,4288852.0,12.3758,12.4702,12.2813,12.3002,4288852.0
2019-12-13 10:00:00,13.02,13.38,12.99,13.19,4435468.0,12.3002,12.6403,12.2718,12.4608,4435468.0
2019-12-13 10:30:00,13.19,13.19,12.91,12.95,3786134.0,12.4608,12.4608,12.1963,12.2341,3786134.0
2019-12-13 11:00:00,12.95,13.0,12.84,12.86,1967233.0,12.2341,12.2813,12.1301,12.149,1967233.0
2019-12-13 11:30:00,12.87,13.0,12.85,12.99,1476639.0,12.1585,12.2813,12.1396,12.2718,1476639.0
2019-12-13 12:00:00,12.99,13.0,12.94,12.98,879182.0,12.2718,12.2813,12.2246,12.2624,879182.0
2019-12-13 12:30:00,12.99,13.02,12.93,12.96,797738.0,12.2718,12.3002,12.2152,12.2435,797738.0
2019-12-13 13:00:00,12.96,12.98,12.94,12.96,618782.0,12.2435,12.2624,12.2246,12.2435,618782.0
2019-12-13 13:30:00,12.95,12.97,12.93,12.95,436157.0,12.2341,12.253,12.2152,12.2341,436157.0
2019-12-13 14:00:00,12.95,12.95,12.83,12.87,1297752.0,12.2341,12.2341,12.1207,12.1585,1297752.0
2019-12-13 14:30:00,12.88,12.89,12.84,12.87,854760.0,12.1679,12.1774,12.1301,12.1585,854760.0
2019-12-13 15:00:00,12.88,12.88,12.83,12.84,803456.0,12.1679,12.1679,12.1207,12.1301,803456.0
2019-12-13 15:30:00,12.84,12.89,12.84,12.86,2465011.0,12.1301,12.1774,12.1301,12.149,2465011.0
2019-12-16 09:30:00,13.27,13.3,13.06,13.08,3874342.0,12.5364,12.5647,12.338,12.3569,3874342.0
2019-12-16 10:00:00,13.08,13.22,13.07,13.2,1907225.0,12.3569,12.4891,12.3474,12.4702,1907225.0
2019-12-16 10:30:00,13.2,13.22,13.09,13.12,1796512.0,12.4702,12.4891,12.3663,12.3947,1796512.0
2019-12-16 11:00:00,13.11,13.15,13.1,13.13,1130986.0,12.3852,12.423,12.3758,12.4041,1130986.0
2019-12-16 11:30:00,13.14,13.18,13.12,13.18,1100960.0,12.4136,12.4513,12.3947,12.4513,1100960.0
2019-12-16 12:00:00,13.18,13.2,13.12,13.12,1613641.0,12.4513,12.4702,12.3947,12.3947,1613641.0
2019-12-16 12:30:00,13.12,13.15,13.1,13.12,1702244.0,12.3947,12.423,12.3758,12.3947,1702244.0
2019-12-16 13:00:00,13.12,13.13,13.1,13.1,888219.0,12.3947,12.4041,12.3758,12.3758,888219.0
2019-12-16 13:30:00,13.1,13.11,13.08,13.09,568703.0,12.3758,12.3852,12.3569,12.3663,568703.0
2019-12-16 14:00:00,13.09,13.1,13.02,13.03,609782.0,12.3663,12.3758,12.3002,12.3096,609782.0
2019-12-16 14:30:00,13.02,13.04,12.96,12.96,1139920.0,12.3002,12.3191,12.2435,12.2435,1139920.0
2019-12-16 15:00:00,12.96,12.99,12.94,12.98,1110883.0,12.2435,12.2718,12.2246,12.2624,1110883.0
2019-12-16 15:30:00,12.98,13.0,12.92,12.94,2838541.0,12.2624,12.2813,12.2057,12.2246,2838541.0
2019-12-17 09:30:00,13.1,13.18,13.0,13.16,3934085.0,12.3758,12.4513,12.2813,12.4325,3934085.0
2019-12-17 10:00:00,13.17,13.2,13.15,13.18,1638922.0,12.4419,12.4702,12.423,12.4513,1638922.0
2019-12-17 10:30:00,13.17,13.19,13.01,13.01,3368395.0,12.4419,12.4608,12.2907,12.2907,3368395.0
2019-12-17 11:00:00,13.01,13.08,12.96,13.04,1945372.0,12.2907,12.3569,12.2435,12.3191,1945372.0
2019-12-17 11:30:00,13.04,13.05,12.98,13.0,733331.0,12.3191,12.3285,12.2624,12.2813,733331.0
2019-12-17 12:00:00,13.0,13.0,12.96,12.99,1044309.0,12.2813,12.2813,12.2435,12.2718,1044309.0
2019-12-17 12:30:00,12.98,13.02,12.97,13.01,1101354.0,12.2624,12.3002,12.253,12.2907,1101354.0
2019-12-17 13:00:00,13.01,13.02,12.98,12.99,854913.0,12.2907,12.3002,12.2624,12.2718,854913.0
2019-12-17 13:30:00,12.99,12.99,12.93,12.97,1076991.0,12.2718,12.2718,12.2152,12.253,1076991.0
2019-12-17 14:00:00,12.96,13.0,12.95,12.98,1119607.0,12.2435,12.2813,12.2341,12.2624,1119607.0
2019-12-17 14:30:00,12.98,13.0,12.95,12.97,954948.0,12.2624,12.2813,12.2341,12.253,954948.0
2019-12-17 15:00:00,12.96,12.98,12.95,12.96,906480.0,12.2435,12.2624,12.2341,12.2435,906480.0
2019-12-17 15:30:00,12.96,12.98,12.94,12.96,3554389.0,12.2435,12.2624,12.2246,12.2435,3554389.0
2019-12-18 09:30:00,12.86,12.96,12.83,12.92,2771869.0,12.149,12.2435,12.1207,12.2057,2771869.0
2019-12-18 10:00:00,12.91,12.96,12.87,12.91,1260965.0,12.1963,12.2435,12.1585,12.1963,1260965.0
2019-12-18 10:30:00,12.92,12.99,12.91,12.96,1187859.0,12.2057,12.2718,12.1963,12.2435,1187859.0
2019-12-18 11:00:00,12.97,13.03,12.93,13.01,2242016.0,12.253,12.3096,12.2152,12.2907,2242016.0
2019-12-18 11:30:00,13.0,13.01,12.89,12.89,1627443.0,12.2813,12.2907,12.1774,12.1774,1627443.0
2019-12-18 12:00:00,12.9,12.97,12.89,12.96,640178.0,12.1868,12.253,12.1774,12.2435,640178.0
2019-12-18 12:30:00,12.97,12.99,12.93,12.95,641338.0,12.253,12.2718,12.2152,12.2341,641338.0
2019-12-18 13:00:00,12.96,13.01,12.95,12.99,861695.0,12.2435,12.2907,12.2341,12.2718,861695.0
2019-12-18 13:30:00,12.99,13.02,12.97,13.0,628702.0,12.2718,12.3002,12.253,12.2813,628702.0
2019-12-18 14:00:00,13.0,13.01,12.96,12.98,1160282.0,12.2813,12.2907,12.2435,12.2624,1160282.0
2019-12-18 14:30:00,12.99,13.02,12.98,13.01,868986.0,12.2718,12.3002,12.2624,12.2907,868986.0
2019-12-18 15:00:00,13.01,13.01,12.98,13.0,879281.0,12.2907,12.2907,12.2624,12.2813,879281.0
2019-12-18 15:30:00,13.0,13.0,12.96,12.98,2699635.0,12.2813,12.2813,12.2435,12.2624,2699635.0
2019-12-19 09:30:00,13.02,13.06,12.98,13.03,1643214.0,12.3002,12.338,12.2624,12.3096,1643214.0
2019-12-19 10:00:00,13.03,13.07,12.98,13.01,2025355.0,12.3096,12.3474,12.2624,12.2907,2025355.0
2019-12-19 10:30:00,13.02,13.03,12.98,12.99,909082.0,12.3002,12.3096,12.2624,12.2718,909082.0
2019-12-19 11:00:00,12.99,13.03,12.97,13.02,820050.0,12.2718,12.3096,12.253,12.3002,820050.0
2019-12-19 11:30:00,13.02,13.04,13.01,13.01,701693.0,12.3002,12.3191,12.2907,12.2907,701693.0
2019-12-19 12:00:00,13.01,13.04,13.0,13.02,629354.0,12.2907,12.3191,12.2813,12.3002,629354.0
2019-12-19 12:30:00,13.02,13.03,12.98,13.0,402338.0,12.3002,12.3096,12.2624,12.2813,402338.0
2019-12-19 13:00:00,13.0,13.02,12.98,12.98,374979.0,12.2813,12.3002,12.2624,12.2624,374979.0
2019-12-19 13:30:00,12.98,13.03,12.97,13.02,682467.0,12.2624,12.3096,12.253,12.3002,682467.0
2019-12-19 14:00:00,13.02,13.07,13.01,13.04,1126679.0,12.3002,12.3474,12.2907,12.3191,1126679.0
2019-12-19 14:30:00,13.04,13.05,13.0,13.01,618789.0,12.3191,12.3285,12.2813,12.2907,618789.0
2019-12-19 15:00:00,13.01,13.01,12.98,13.0,662450.0,12.2907,12.2907,12.2624,12.2813,662450.0
2019-12-19 15:30:00,12.99,13.0,12.97,13.0,2601782.0,12.2718,12.2813,12.253,12.2813,2601782.0
2019-12-20 09:30:00,13.05,13.05,12.86,12.95,4522918.0,12.3285,12.3285,12.149,12.2341,4522918.0
2019-12-20 10:00:00,12.94,12.98,12.87,12.95,1282721.0,12.2246,12.2624,12.1585,12.2341,1282721.0
2019-12-20 10:30:00,12.95,12.96,12.92,12.94,849173.0,12.2341,12.2435,12.2057,12.2246,849173.0
2019-12-20 11:00:00,12.95,12.97,12.94,12.96,625865.0,12.2341,12.253,12.2246,12.2435,625865.0
2019-12-20 11:30:00,12.97,12.98,12.94,12.98,596417.0,12.253,12.2624,12.2246,12.2624,596417.0
2019-12-20 12:00:00,12.98,12.99,12.89,12.91,1188780.0,12.2624,12.2718,12.1774,12.1963,1188780.0
2019-12-20 12:30:00,12.91,12.93,12.89,12.9,752544.0,12.1963,12.2152,12.1774,12.1868,752544.0
2019-12-20 13:00:00,12.9,12.92,12.85,12.87,715119.0,12.1868,12.2057,12.1396,12.1585,715119.0
2019-12-20 13:30:00,12.87,12.89,12.84,12.85,866256.0,12.1585,12.1774,12.1301,12.1396,866256.0
2019-12-20 14:00:00,12.85,12.85,12.79,12.8,1316365.0,12.1396,12.1396,12.0829,12.0924,1316365.0
2019-12-20 14:30:00,12.81,12.81,12.78,12.79,625784.0,12.1018,12.1018,12.0735,12.0829,625784.0
2019-12-20 15:00:00,12.79,12.8,12.76,12.78,1041622.0,12.0829,12.0924,12.0546,12.0735,1041622.0
2019-12-20 15:30:00,12.79,12.79,12.68,12.71,5634456.0,12.0829,12.0829,11.979,12.0073,5634456.0
2019-12-23 09:30:00,12.72,12.91,12.71,12.88,1664621.0,12.0168,12.1963,12.0073,12.1679,1664621.0
2019-12-23 10:00:00,12.88,12.91,12.84,12.86,953336.0,12.1679,12.1963,12.1301,12.149,953336.0
2019-12-23 10:30:00,12.86,12.91,12.84,12.85,918306.0,12.149,12.1963,12.1301,12.1396,918306.0
2019-12-23 11:00:00,12.85,12.88,12.83,12.88,623690.0,12.1396,12.1679,12.1207,12.1679,623690.0
2019-12-23 11:30:00,12.88,12.89,12.85,12.87,646709.0,12.1679,12.1774,12.1396,12.1585,646709.0
2019-12-23 12:00:00,12.87,12.87,12.79,12.82,744278.0,12.1585,12.1585,12.0829,12.1112,744278.0
2019-12-23 12:30:00,12.83,12.87,12.82,12.86,615732.0,12.1207,12.1585,12.1112,12.149,615732.0
2019-12-23 13:00:00,12.86,12.88,12.83,12.88,550855.0,12.149,12.1679,12.1207,12.1679,550855.0
2019-12-23 13:30:00,12.88,12.88,12.83,12.83,607155.0,12.1679,12.1679,12.1207,12.1207,607155.0
2019-12-23 14:00:00,12.83,12.84,12.81,12.82,379530.0,12.1207,12.1301,12.1018,12.1112,379530.0
2019-12-23 14:30:00,12.83,12.83,12.79,12.82,554608.0,12.1207,12.1207,12.0829,12.1112,554608.0
2019-12-23 15:00:00,12.81,12.83,12.78,12.82,896956.0,12.1018,12.1207,12.0735,12.1112,896956.0
2019-12-23 15:30:00,12.82,12.85,12.8,12.85,2033759.0,12.1112,12.1396,12.0924,12.1396,2033759.0
2019-12-24 09:30:00,12.95,13.13,12.94,13.13,2278597.0,12.2341,12.4041,12.2246,12.4041,2278597.0
2019-12-24 10:00:00,13.13,13.14,13.03,13.04,1058773.0,12.4041,12.4136,12.3096,12.3191,1058773.0
2019-12-24 10:30:00,13.04,13.09,13.0,13.07,978919.0,12.3191,12.3663,12.2813,12.3474,978919.0
2019-12-24 11:00:00,13.07,13.11,13.05,13.11,876996.0,12.3474,12.3852,12.3285,12.3852,876996.0
2019-12-24 11:30:00,13.11,13.13,13.01,13.02,878811.0,12.3852,12.4041,12.2907,12.3002,878811.0
2019-12-24 12:00:00,13.02,13.04,12.99,13.0,712391.0,12.3002,12.3191,12.2718,12.2813,712391.0
2019-12-24 12:30:00,12.99,13.01,12.98,12.99,1397349.0,12.2718,12.2907,12.2624,12.2718,1397349.0
2019-12-26 09:30:00,13.09,13.15,13.05,13.07,1083620.0,12.3663,12.423,12.3285,12.3474,1083620.0
2019-12-26 10:00:00,13.06,13.1,13.05,13.09,500441.0,12.338,12.3758,12.3285,12.3663,500441.0
2019-12-26 10:30:00,13.08,13.11,13.07,13.09,630196.0,12.3569,12.3852,12.3474,12.3663,630196.0
2019-12-26 11:00:00,13.1,13.12,13.06,13.08,666807.0,12.3758,12.3947,12.338,12.3569,666807.0
2019-12-26 11:30:00,13.09,13.1,13.05,13.1,700910.0,12.3663,12.3758,12.3285,12.3758,700910.0
2019-12-26 12:00:00,13.1,13.1,13.02,13.04,719805.0,12.3758,12.3758,12.3002,12.3191,719805.0
2019-12-26 12:30:00,13.04,13.07,13.03,13.06,333010.0,12.3191,12.3474,12.3096,12.338,333010.0
2019-12-26 13:00:00,13.07,13.08,13.05,13.06,340019.0,12.3474,12.3569,12.3285,12.338,340019.0
2019-12-26 13:30:00,13.06,13.1,13.05,13.1,434834.0,12.338,12.3758,12.3285,12.3758,434834.0
2019-12-26 14:00:00,13.1,13.12,13.08,13.12,538455.0,12.3758,12.3947,12.3569,12.3947,538455.0
2019-12-26 14:30:00,13.12,13.13,13.09,13.1,448029.0,12.3947,12.4041,12.3663,12.3758,448029.0
2019-12-26 15:00:00,13.11,13.14,13.1,13.14,483102.0,12.3852,12.4136,12.3758,12.4136,483102.0
2019-12-26 15:30:00,13.13,13.18,13.12,13.17,2098120.0,12.4041,12.4513,12.3947,12.4419,2098120.0
2019-12-27 09:30:00,13.22,13.25,13.14,13.15,1314388.0,12.4891,12.5175,12.4136,12.423,1314388.0
2019-12-27 10:00:00,13.15,13.16,13.05,13.07,1139995.0,12.423,12.4325,12.3285,12.3474,1139995.0
2019-12-27 10:30:00,13.07,13.15,13.05,13.13,1230398.0,12.3474,12.423,12.3285,12.4041,1230398.0
2019-12-27 11:00:00,13.13,13.17,13.12,13.15,575398.0,12.4041,12.4419,12.3947,12.423,575398.0
2019-12-27 11:30:00,13.15,13.18,13.13,13.15,640348.0,12.423,12.4513,12.4041,12.423,640348.0
2019-12-27 12:00:00,13.15,13.16,13.08,13.1,576994.0,12.423,12.4325,12.3569,12.3758,576994.0
2019-12-27 12:30:00,13.1,13.1,13.07,13.1,371683.0,12.3758,12.3758,12.3474,12.3758,371683.0
2019-12-27 13:00:00,13.1,13.12,13.09,13.11,333589.0,12.3758,12.3947,12.3663,12.3852,333589.0
2019-12-27 13:30:00,13.12,13.12,13.08,13.09,306151.0,12.3947,12.3947,12.3569,12.3663,306151.0
2019-12-27 14:00:00,13.09,13.1,13.07,13.09,387237.0,12.3663,12.3758,12.3474,12.3663,387237.0
2019-12-27 14:30:00,13.09,13.11,13.08,13.1,377590.0,12.3663,12.3852,12.3569,12.3758,377590.0
2019-12-27 15:00:00,13.1,13.1,13.04,13.04,604134.0,12.3758,12.3758,12.3191,12.3191,604134.0
2019-12-27 15:30:00,13.04,13.06,13.01,13.02,1797612.0,12.3191,12.338,12.2907,12.3002,1797612.0
2019-12-30 09:30:00,13.09,13.14,13.02,13.08,932534.0,12.3663,12.4136,12.3002,12.3569,932534.0
2019-12-30 10:00:00,13.09,13.1,13.01,13.03,764696.0,12.3663,12.3758,12.2907,12.3096,764696.0
2019-12-30 10:30:00,13.03,13.04,12.99,13.01,591244.0,12.3096,12.3191,12.2718,12.2907,591244.0
2019-12-30 11:00:00,13.01,13.05,13.0,13.02,453110.0,12.2907,12.3285,12.2813,12.3002,453110.0
2019-12-30 11:30:00,13.03,13.04,13.0,13.03,353678.0,12.3096,12.3191,12.2813,12.3096,353678.0
2019-12-30 12:00:00,13.03,13.06,13.02,13.05,329044.0,12.3096,12.338,12.3002,12.3285,329044.0
2019-12-30 12:30:00,13.05,13.06,13.03,13.05,352634.0,12.3285,12.338,12.3096,12.3285,352634.0
2019-12-30 13:00:00,13.04,13.07,13.02,13.03,515284.0,12.3191,12.3474,12.3002,12.3096,515284.0
2019-12-30 13:30:00,13.03,13.04,13.01,13.04,342382.0,12.3096,12.3191,12.2907,12.3191,342382.0
2019-12-30 14:00:00,13.04,13.05,13.02,13.04,500273.0,12.3191,12.3285,12.3002,12.3191,500273.0
2019-12-30 14:30:00,13.04,13.05,13.03,13.05,275034.0,12.3191,12.3285,12.3096,12.3285,275034.0
2019-12-30 15:00:00,13.04,13.05,13.02,13.04,665787.0,12.3191,12.3285,12.3002,12.3191,665787.0
2019-12-30 15:30:00,13.05,13.05,12.99,13.02,1464825.0,12.3285,12.3285,12.2718,12.3002,1464825.0
2019-12-31 09:30:00,12.98,13.1,12.92,13.08,1151408.0,12.2624,12.3758,12.2057,12.3569,1151408.0
2019-12-31 10:00:00,13.09,13.1,13.03,13.06,945254.0,12.3663,12.3758,12.3096,12.338,945254.0
2019-12-31 10:30:00,13.06,13.1,13.03,13.03,827763.0,12.338,12.3758,12.3096,12.3096,827763.0
2019-12-31 11:00:00,13.03,13.09,13.02,13.07,541713.0,12.3096,12.3663,12.3002,12.3474,541713.0
2019-12-31 11:30:00,13.06,13.11,13.03,13.1,884792.0,12.338,12.3852,12.3096,12.3758,884792.0
2019-12-31 12:00:00,13.1,13.11,13.07,13.1,439139.0,12.3758,12.3852,12.3474,12.3758,439139.0
2019-12-31 12:30:00,13.1,13.11,13.09,13.11,321797.0,12.3758,12.3852,12.3663,12.3852,321797.0
2019-12-31 13:00:00,13.11,13.11,13.07,13.09,893357.0,12.3852,12.3852,12.3474,12.3663,893357.0
2019-12-31 13:30:00,13.09,13.1,13.08,13.1,288995.0,12.3663,12.3758,12.3569,12.3758,288995.0
2019-12-31 14:00:00,13.09,13.11,13.09,13.11,350767.0,12.3663,12.3852,12.3663,12.3852,350767.0
2019-12-31 14:30:00,13.11,13.12,13.1,13.11,406576.0,12.3852,12.3947,12.3758,12.3852,406576.0
2019-12-31 15:00:00,13.11,13.13,13.09,13.13,686008.0,12.3852,12.4041,12.3663,12.4041,686008.0
2019-12-31 15:30:00,13.13,13.15,13.11,13.13,2337373.0,12.4041,12.423,12.3852,12.4041,2337373.0
2020-01-02 09:30:00,13.35,13.45,13.33,13.39,2849383.0,12.6119,12.7064,12.5931,12.6497,2849383.0
2020-01-02 10:00:00,13.39,13.4,13.28,13.31,1509041.0,12.6497,12.6592,12.5458,12.5742,1509041.0
2020-01-02 10:30:00,13.31,13.44,13.31,13.4,1880402.0,12.5742,12.697,12.5742,12.6592,1880402.0
2020-01-02 11:00:00,13.4,13.4,13.32,13.35,767719.0,12.6592,12.6592,12.5836,12.6119,767719.0
2020-01-02 11:30:00,13.35,13.35,13.29,13.35,717149.0,12.6119,12.6119,12.5553,12.6119,717149.0
2020-01-02 12:00:00,13.35,13.37,13.31,13.37,753704.0,12.6119,12.6308,12.5742,12.6308,753704.0
2020-01-02 12:30:00,13.37,13.38,13.33,13.35,1098757.0,12.6308,12.6403,12.5931,12.6119,1098757.0
2020-01-02 13:00:00,13.35,13.36,13.31,13.33,592285.0,12.6119,12.6214,12.5742,12.5931,592285.0
2020-01-02 13:30:00,13.33,13.33,13.15,13.19,1559803.0,12.5931,12.5931,12.423,12.4608,1559803.0
2020-01-02 14:00:00,13.19,13.24,13.15,13.17,1979010.0,12.4608,12.508,12.423,12.4419,1979010.0
2020-01-02 14:30:00,13.17,13.2,13.13,13.2,1112944.0,12.4419,12.4702,12.4041,12.4702,1112944.0
2020-01-02 15:00:00,13.2,13.25,13.18,13.24,1057233.0,12.4702,12.5175,12.4513,12.508,1057233.0
2020-01-02 15:30:00,13.24,13.27,13.19,13.21,3050072.0,12.508,12.5364,12.4608,12.4797,3050072.0
2020-01-03 09:30:00,13.0,13.09,12.94,13.06,1978408.0,12.2813,12.3663,12.2246,12.338,1978408.0
2020-01-03 10:00:00,13.06,13.06,12.93,12.94,1875496.0,12.338,12.338,12.2152,12.2246,1875496.0
2020-01-03 10:30:00,12.94,12.96,12.87,12.88,1518164.0,12.2246,12.2435,12.1585,12.1679,1518164.0
2020-01-03 11:00:00,12.88,12.9,12.81,12.83,1273698.0,12.1679,12.1868,12.1018,12.1207,1273698.0
2020-01-03 11:30:00,12.83,12.9,12.82,12.85,765865.0,12.1207,12.1868,12.1112,12.1396,765865.0
2020-01-03 12:00:00,12.85,12.88,12.83,12.84,695209.0,12.1396,12.1679,12.1207,12.1301,695209.0
2020-01-03 12:30:00,12.84,12.87,12.83,12.85,921506.0,12.1301,12.1585,12.1207,12.1396,921506.0
2020-01-03 13:00:00,12.85,12.88,12.82,12.86,896934.0,12.1396,12.1679,12.1112,12.149,896934.0
2020-01-03 13:30:00,12.86,12.87,12.8,12.85,971745.0,12.149,12.1585,12.0924,12.1396,971745.0
2020-01-03 14:00:00,12.85,12.85,12.81,12.82,502284.0,12.1396,12.1396,12.1018,12.1112,502284.0
2020-01-03 14:30:00,12.82,12.83,12.79,12.82,741435.0,12.1112,12.1207,12.0829,12.1112,741435.0
2020-01-03 15:00:00,12.82,12.86,12.82,12.86,930776.0,12.1112,12.149,12.1112,12.149,930776.0
2020-01-03 15:30:00,12.85,12.86,12.8,12.8,3073982.0,12.1396,12.149,12.0924,12.0924,3073982.0
2020-01-06 09:30:00,12.63,12.76,12.53,12.67,1987334.0,11.9318,12.0546,11.8373,11.9695,1987334.0
2020-01-06 10:00:00,12.67,12.76,12.61,12.75,1115915.0,11.9695,12.0546,11.9129,12.0451,1115915.0
2020-01-06 10:30:00,12.75,12.8,12.68,12.75,748521.0,12.0451,12.0924,11.979,12.0451,748521.0
2020-01-06 11:00:00,12.75,12.81,12.73,12.77,961726.0,12.0451,12.1018,12.0262,12.064,961726.0
2020-01-06 11:30:00,12.76,12.86,12.76,12.85,1400671.0,12.0546,12.149,12.0546,12.1396,1400671.0
2020-01-06 12:00:00,12.85,12.87,12.78,12.81,919199.0,12.1396,12.1585,12.0735,12.1018,919199.0
2020-01-06 12:30:00,12.81,12.82,12.77,12.81,495748.0,12.1018,12.1112,12.064,12.1018,495748.0
2020-01-06 13:00:00,12.81,12.84,12.78,12.83,878066.0,12.1018,12.1301,12.0735,12.1207,878066.0
2020-01-06 13:30:00,12.83,12.85,12.82,12.85,426637.0,12.1207,12.1396,12.1112,12.1396,426637.0
2020-01-06 14:00:00,12.85,12.9,12.83,12.87,505963.0,12.1396,12.1868,12.1207,12.1585,505963.0
2020-01-06 14:30:00,12.87,12.88,12.83,12.85,545233.0,12.1585,12.1679,12.1207,12.1396,545233.0
2020-01-06 15:00:00,12.85,12.85,12.82,12.85,602615.0,12.1396,12.1396,12.1112,12.1396,602615.0
2020-01-06 15:30:00,12.85,12.93,12.81,12.85,3633297.0,12.1396,12.2152,12.1018,12.1396,3633297.0
2020-01-07 09:30:00,12.94,12.95,12.83,12.91,2631723.0,12.2246,12.2341,12.1207,12.1963,2631723.0
2020-01-07 10:00:00,12.91,12.99,12.91,12.96,1483867.0,12.1963,12.2718,12.1963,12.2435,1483867.0
2020-01-07 10:30:00,12.96,13.07,12.94,13.04,1019390.0,12.2435,12.3474,12.2246,12.3191,1019390.0
2020-01-07 11:00:00,13.04,13.11,13.04,13.1,1395849.0,12.3191,12.3852,12.3191,12.3758,1395849.0
2020-01-07 11:30:00,13.1,13.12,13.02,13.04,1005587.0,12.3758,12.3947,12.3002,12.3191,1005587.0
2020-01-07 12:00:00,13.04,13.08,13.03,13.07,484493.0,12.3191,12.3569,12.3096,12.3474,484493.0
2020-01-07 12:30:00,13.07,13.08,13.04,13.08,438841.0,12.3474,12.3569,12.3191,12.3569,438841.0
2020-01-07 13:00:00,13.08,13.11,13.06,13.1,1101759.0,12.3569,12.3852,12.338,12.3758,1101759.0
2020-01-07 13:30:00,13.1,13.14,13.09,13.14,561901.0,12.3758,12.4136,12.3663,12.4136,561901.0
2020-01-07 14:00:00,13.14,13.17,13.11,13.17,743828.0,12.4136,12.4419,12.3852,12.4419,743828.0
2020-01-07 14:30:00,13.16,13.17,13.12,13.13,672785.0,12.4325,12.4419,12.3947,12.4041,672785.0
2020-01-07 15:00:00,13.12,13.19,13.12,13.14,1054643.0,12.3947,12.4608,12.3947,12.4136,1054643.0
2020-01-07 15:30:00,13.13,13.15,13.05,13.05,3019003.0,12.4041,12.423,12.3285,12.3285,3019003.0
2020-01-08 09:30:00,13.13,13.19,13.08,13.16,1315792.0,12.4041,12.4608,12.3569,12.4325,1315792.0
2020-01-08 10:00:00,13.16,13.18,13.08,13.1,891447.0,12.4325,12.4513,12.3569,12.3758,891447.0
2020-01-08 10:30:00,13.1,13.11,13.0,13.03,811720.0,12.3758,12.3852,12.2813,12.3096,811720.0
2020-01-08 11:00:00,13.03,13.07,12.98,13.04,869540.0,12.3096,12.3474,12.2624,12.3191,869540.0
2020-01-08 11:30:00,13.03,13.16,12.99,13.09,1151571.0,12.3096,12.4325,12.2718,12.3663,1151571.0
2020-01-08 12:00:00,13.1,13.13,13.09,13.11,421481.0,12.3758,12.4041,12.3663,12.3852,421481.0
2020-01-08 12:30:00,13.11,13.14,13.09,13.11,505838.0,12.3852,12.4136,12.3663,12.3852,505838.0
2020-01-08 13:00:00,13.11,13.23,13.1,13.21,1166081.0,12.3852,12.4986,12.3758,12.4797,1166081.0
2020-01-08 13:30:00,13.21,13.24,13.2,13.23,869467.0,12.4797,12.508,12.4702,12.4986,869467.0
2020-01-08 14:00:00,13.24,13.27,13.21,13.26,764755.0,12.508,12.5364,12.4797,12.5269,764755.0
2020-01-08 14:30:00,13.26,13.28,13.24,13.25,514916.0,12.5269,12.5458,12.508,12.5175,514916.0
2020-01-08 15:00:00,13.24,13.31,13.23,13.26,1824752.0,12.508,12.5742,12.4986,12.5269,1824752.0
2020-01-08 15:30:00,13.26,13.27,13.16,13.17,2865256.0,12.5269,12.5364,12.4325,12.4419,2865256.0
2020-01-09 09:30:00,13.22,13.22,12.99,13.0,2406658.0,12.4891,12.4891,12.2718,12.2813,2406658.0
2020-01-09 10:00:00,13.0,13.01,12.85,12.94,2820860.0,12.2813,12.2907,12.1396,12.2246,2820860.0
2020-01-09 10:30:00,12.93,13.0,12.85,12.98,1732810.0,12.2152,12.2813,12.1396,12.2624,1732810.0
2020-01-09 11:00:00,12.98,12.99,12.9,12.93,784958.0,12.2624,12.2718,12.1868,12.2152,784958.0
2020-01-09 11:30:00,12.93,12.98,12.92,12.96,651725.0,12.2152,12.2624,12.2057,12.2435,651725.0
2020-01-09 12:00:00,12.96,12.99,12.94,12.95,538001.0,12.2435,12.2718,12.2246,12.2341,538001.0
2020-01-09 12:30:00,12.95,12.95,12.89,12.92,702684.0,12.2341,12.2341,12.1774,12.2057,702684.0
2020-01-09 13:00:00,12.92,12.94,12.91,12.92,482715.0,12.2057,12.2246,12.1963,12.2057,482715.0
2020-01-09 13:30:00,12.93,12.93,12.9,12.91,315432.0,12.2152,12.2152,12.1868,12.1963,315432.0
2020-01-09 14:00:00,12.92,12.94,12.91,12.93,527421.0,12.2057,12.2246,12.1963,12.2152,527421.0
2020-01-09 14:30:00,12.93,13.0,12.93,12.99,557852.0,12.2152,12.2813,12.2152,12.2718,557852.0
2020-01-09 15:00:00,12.99,13.0,12.94,12.95,526922.0,12.2718,12.2813,12.2246,12.2341,526922.0
2020-01-09 15:30:00,12.95,12.96,12.93,12.96,1786440.0,12.2341,12.2435,12.2152,12.2435,1786440.0
2020-01-10 09:30:00,12.9,13.01,12.89,12.92,1111947.0,12.1868,12.2907,12.1774,12.2057,1111947.0
2020-01-10 10:00:00,12.92,13.03,12.91,13.0,1083712.0,12.2057,12.3096,12.1963,12.2813,1083712.0
2020-01-10 10:30:00,13.0,13.01,12.92,12.98,1179626.0,12.2813,12.2907,12.2057,12.2624,1179626.0
2020-01-10 11:00:00,12.98,13.01,12.95,12.96,778934.0,12.2624,12.2907,12.2341,12.2435,778934.0
2020-01-10 11:30:00,12.97,13.02,12.96,13.01,680340.0,12.253,12.3002,12.2435,12.2907,680340.0
2020-01-10 12:00:00,13.01,13.01,12.95,12.99,509584.0,12.2907,12.2907,12.2341,12.2718,509584.0
2020-01-10 12:30:00,12.99,13.03,12.98,13.02,510346.0,12.2718,12.3096,12.2624,12.3002,510346.0
2020-01-10 13:00:00,13.02,13.04,13.01,13.04,441104.0,12.3002,12.3191,12.2907,12.3191,441104.0
2020-01-10 13:30:00,13.03,13.05,13.02,13.03,386058.0,12.3096,12.3285,12.3002,12.3096,386058.0
2020-01-10 14:00:00,13.03,13.03,12.99,12.99,550378.0,12.3096,12.3096,12.2718,12.2718,550378.0
2020-01-10 14:30:00,12.99,13.0,12.97,12.99,527359.0,12.2718,12.2813,12.253,12.2718,527359.0
2020-01-10 15:00:00,12.99,12.99,12.94,12.95,557442.0,12.2718,12.2718,12.2246,12.2341,557442.0
2020-01-10 15:30:00,12.94,12.95,12.88,12.9,2602956.0,12.2246,12.2341,12.1679,12.1868,2602956.0
2020-01-13 09:30:00,13.03,13.17,12.95,13.15,2546848.0,12.3096,12.4419,12.2341,12.423,2546848.0
2020-01-13 10:00:00,13.16,13.3,13.15,13.28,2657394.0,12.4325,12.5647,12.423,12.5458,2657394.0
2020-01-13 10:30:00,13.29,13.36,13.21,13.36,2397931.0,12.5553,12.6214,12.4797,12.6214,2397931.0
2020-01-13 11:00:00,13.35,13.47,13.34,13.44,2083555.0,12.6119,12.7253,12.6025,12.697,2083555.0
2020-01-13 11:30:00,13.43,13.48,13.41,13.43,1406093.0,12.6875,12.7348,12.6686,12.6875,1406093.0
2020-01-13 12:00:00,13.43,13.49,13.42,13.45,1427990.0,12.6875,12.7442,12.6781,12.7064,1427990.0
2020-01-13 12:30:00,13.45,13.57,13.43,13.51,1928420.0,12.7064,12.8198,12.6875,12.7631,1928420.0
2020-01-13 13:00:00,13.51,13.57,13.5,13.54,1615177.0,12.7631,12.8198,12.7537,12.7914,1615177.0
2020-01-13 13:30:00,13.54,13.58,13.51,13.57,1424841.0,12.7914,12.8292,12.7631,12.8198,1424841.0
2020-01-13 14:00:00,13.57,13.64,13.57,13.58,1206021.0,12.8198,12.8859,12.8198,12.8292,1206021.0
2020-01-13 14:30:00,13.59,13.6,13.53,13.56,1125861.0,12.8387,12.8481,12.782,12.8103,1125861.0
2020-01-13 15:00:00,13.55,13.57,13.49,13.5,988853.0,12.8009,12.8198,12.7442,12.7537,988853.0
2020-01-13 15:30:00,13.5,13.54,13.48,13.53,3984300.0,12.7537,12.7914,12.7348,12.782,3984300.0
2020-01-14 09:30:00,13.34,13.54,13.32,13.45,3647112.0,12.6502,12.8399,12.6312,12.7545,3647112.0
2020-01-14 10:00:00,13.45,13.47,13.4,13.42,1243557.0,12.7545,12.7735,12.7071,12.7261,1243557.0
2020-01-14 10:30:00,13.42,13.49,13.42,13.46,1163924.0,12.7261,12.7924,12.7261,12.764,1163924.0
2020-01-14 11:00:00,13.46,13.51,13.44,13.49,938585.0,12.764,12.8114,12.745,12.7924,938585.0
2020-01-14 11:30:00,13.49,13.58,13.48,13.52,1640639.0,12.7924,12.8778,12.783,12.8209,1640639.0
2020-01-14 12:00:00,13.53,13.53,13.5,13.51,728469.0,12.8304,12.8304,12.8019,12.8114,728469.0
2020-01-14 12:30:00,13.51,13.53,13.46,13.48,886307.0,12.8114,12.8304,12.764,12.783,886307.0
2020-01-14 13:00:00,13.48,13.52,13.47,13.51,808418.0,12.783,12.8209,12.7735,12.8114,808418.0
2020-01-14 13:30:00,13.51,13.54,13.3,13.3,2452667.0,12.8114,12.8399,12.6123,12.6123,2452667.0
2020-01-14 14:00:00,13.31,13.31,13.18,13.24,1924174.0,12.6218,12.6218,12.4985,12.5554,1924174.0
2020-01-14 14:30:00,13.24,13.3,13.22,13.26,1349322.0,12.5554,12.6123,12.5364,12.5743,1349322.0
2020-01-14 15:00:00,13.26,13.3,13.23,13.26,1360485.0,12.5743,12.6123,12.5459,12.5743,1360485.0
2020-01-14 15:30:00,13.27,13.27,13.19,13.21,4799536.0,12.5838,12.5838,12.508,12.5269,4799536.0
2020-01-15 09:30:00,13.06,13.13,12.93,13.11,2516913.0,12.3847,12.4511,12.2614,12.4321,2516913.0
2020-01-15 10:00:00,13.1,13.11,13.01,13.03,1069399.0,12.4226,12.4321,12.3373,12.3562,1069399.0
2020-01-15 10:30:00,13.03,13.03,12.96,12.97,1101235.0,12.3562,12.3562,12.2898,12.2993,1101235.0
2020-01-15 11:00:00,12.96,13.02,12.91,13.02,1597077.0,12.2898,12.3467,12.2424,12.3467,1597077.0
2020-01-15 11:30:00,13.02,13.11,13.01,13.04,1549959.0,12.3467,12.4321,12.3373,12.3657,1549959.0
2020-01-15 12:00:00,13.03,13.06,13.02,13.06,606629.0,12.3562,12.3847,12.3467,12.3847,606629.0
2020-01-15 12:30:00,13.06,13.06,12.99,13.01,764106.0,12.3847,12.3847,12.3183,12.3373,764106.0
2020-01-15 13:00:00,13.01,13.06,13.01,13.04,992431.0,12.3373,12.3847,12.3373,12.3657,992431.0
2020-01-15 13:30:00,13.04,13.06,12.99,13.02,525532.0,12.3657,12.3847,12.3183,12.3467,525532.0
2020-01-15 14:00:00,13.02,13.06,12.98,13.06,661616.0,12.3467,12.3847,12.3088,12.3847,661616.0
2020-01-15 14:30:00,13.05,13.06,13.01,13.03,726831.0,12.3752,12.3847,12.3373,12.3562,726831.0
2020-01-15 15:00:00,13.03,13.03,12.89,12.91,2579764.0,12.3562,12.3562,12.2235,12.2424,2579764.0
2020-01-15 15:30:00,12.9,12.98,12.85,12.98,3599030.0,12.233,12.3088,12.1855,12.3088,3599030.0
2020-01-16 09:30:00,13.05,13.23,13.01,13.02,2310718.0,12.3752,12.5459,12.3373,12.3467,2310718.0
2020-01-16 10:00:00,13.01,13.08,12.96,13.02,1645909.0,12.3373,12.4036,12.2898,12.3467,1645909.0
2020-01-16 10:30:00,13.02,13.05,12.95,12.96,1377315.0,12.3467,12.3752,12.2804,12.2898,1377315.0
2020-01-16 11:00:00,12.97,12.98,12.92,12.98,805073.0,12.2993,12.3088,12.2519,12.3088,805073.0
2020-01-16 11:30:00,12.98,12.98,12.92,12.96,888537.0,12.3088,12.3088,12.2519,12.2898,888537.0
2020-01-16 12:00:00,12.96,12.99,12.93,12.94,940419.0,12.2898,12.3183,12.2614,12.2709,940419.0
2020-01-16 12:30:00,12.94,12.98,12.93,12.97,536986.0,12.2709,12.3088,12.2614,12.2993,536986.0
2020-01-16 13:00:00,12.96,12.97,12.91,12.93,717466.0,12.2898,12.2993,12.2424,12.2614,717466.0
2020-01-16 13:30:00,12.93,12.95,12.89,12.9,838829.0,12.2614,12.2804,12.2235,12.233,838829.0
2020-01-16 14:00:00,12.91,12.91,12.86,12.87,629823.0,12.2424,12.2424,12.195,12.2045,629823.0
2020-01-16 14:30:00,12.87,12.89,12.85,12.88,445847.0,12.2045,12.2235,12.1855,12.214,445847.0
2020-01-16 15:00:00,12.88,12.89,12.85,12.86,907329.0,12.214,12.2235,12.1855,12.195,907329.0
2020-01-16 15:30:00,12.86,12.89,12.85,12.86,1850283.0,12.195,12.2235,12.1855,12.195,1850283.0
2020-01-17 09:30:00,12.98,13.08,12.94,13.02,3585732.0,12.3088,12.4036,12.2709,12.3467,3585732.0
2020-01-17 10:00:00,13.01,13.04,13.0,13.01,1173744.0,12.3373,12.3657,12.3278,12.3373,1173744.0
2020-01-17 10:30:00,13.02,13.02,12.93,12.99,1167458.0,12.3467,12.3467,12.2614,12.3183,1167458.0
2020-01-17 11:00:00,12.99,12.99,12.82,12.88,1893762.0,12.3183,12.3183,12.1571,12.214,1893762.0
2020-01-17 11:30:00,12.87,12.9,12.85,12.86,808383.0,12.2045,12.233,12.1855,12.195,808383.0
2020-01-17 12:00:00,12.86,12.91,12.85,12.88,828965.0,12.195,12.2424,12.1855,12.214,828965.0
2020-01-17 12:30:00,12.88,12.9,12.85,12.89,742353.0,12.214,12.233,12.1855,12.2235,742353.0
2020-01-17 13:00:00,12.88,12.92,12.87,12.88,690924.0,12.214,12.2519,12.2045,12.214,690924.0
2020-01-17 13:30:00,12.88,12.9,12.87,12.87,385042.0,12.214,12.233,12.2045,12.2045,385042.0
2020-01-17 14:00:00,12.88,12.91,12.86,12.87,597260.0,12.214,12.2424,12.195,12.2045,597260.0
2020-01-17 14:30:00,12.87,12.89,12.86,12.88,538513.0,12.2045,12.2235,12.195,12.214,538513.0
2020-01-17 15:00:00,12.88,12.89,12.83,12.86,1254455.0,12.214,12.2235,12.1666,12.195,1254455.0
2020-01-17 15:30:00,12.86,12.88,12.81,12.87,3136711.0,12.195,12.214,12.1476,12.2045,3136711.0
2020-01-21 09:30:00,12.63,12.64,12.35,12.36,5015794.0,11.9769,11.9864,11.7114,11.7209,5015794.0
2020-01-21 10:00:00,12.36,12.47,12.32,12.47,1805685.0,11.7209,11.8252,11.6829,11.8252,1805685.0
2020-01-21 10:30:00,12.47,12.48,12.35,12.36,1060351.0,11.8252,11.8347,11.7114,11.7209,1060351.0
2020-01-21 11:00:00,12.36,12.38,12.27,12.35,2213193.0,11.7209,11.7398,11.6355,11.7114,2213193.0
2020-01-21 11:30:00,12.35,12.41,12.29,12.4,987531.0,11.7114,11.7683,11.6545,11.7588,987531.0
2020-01-21 12:00:00,12.4,12.46,12.38,12.43,1373402.0,11.7588,11.8157,11.7398,11.7873,1373402.0
2020-01-21 12:30:00,12.43,12.43,12.36,12.36,735608.0,11.7873,11.7873,11.7209,11.7209,735608.0
2020-01-21 13:00:00,12.36,12.37,12.3,12.33,1070616.0,11.7209,11.7304,11.664,11.6924,1070616.0
2020-01-21 13:30:00,12.33,12.33,12.22,12.25,1868978.0,11.6924,11.6924,11.5881,11.6166,1868978.0
2020-01-21 14:00:00,12.25,12.25,12.12,12.19,2409428.0,11.6166,11.6166,11.4933,11.5597,2409428.0
2020-01-21 14:30:00,12.19,12.23,12.15,12.22,2217426.0,11.5597,11.5976,11.5217,11.5881,2217426.0
2020-01-21 15:00:00,12.23,12.28,12.21,12.26,1504268.0,11.5976,11.645,11.5786,11.626,1504268.0
2020-01-21 15:30:00,12.26,12.29,12.2,12.27,3839134.0,11.626,11.6545,11.5691,11.6355,3839134.0
2020-01-22 09:30:00,12.37,12.45,12.31,12.4,2865059.0,11.7304,11.8062,11.6735,11.7588,2865059.0
2020-01-22 10:00:00,12.39,12.4,12.29,12.36,1625177.0,11.7493,11.7588,11.6545,11.7209,1625177.0
2020-01-22 10:30:00,12.36,12.4,12.34,12.37,1619656.0,11.7209,11.7588,11.7019,11.7304,1619656.0
2020-01-22 11:00:00,12.36,12.38,12.31,12.33,1436023.0,11.7209,11.7398,11.6735,11.6924,1436023.0
2020-01-22 11:30:00,12.32,12.37,12.32,12.35,689011.0,11.6829,11.7304,11.6829,11.7114,689011.0
2020-01-22 12:00:00,12.35,12.37,12.32,12.34,777269.0,11.7114,11.7304,11.6829,11.7019,777269.0
2020-01-22 12:30:00,12.34,12.34,12.31,12.32,586162.0,11.7019,11.7019,11.6735,11.6829,586162.0
2020-01-22 13:00:00,12.32,12.33,12.25,12.28,1015839.0,11.6829,11.6924,11.6166,11.645,1015839.0
2020-01-22 13:30:00,12.28,12.28,12.13,12.18,1384070.0,11.645,11.645,11.5028,11.5502,1384070.0
2020-01-22 14:00:00,12.18,12.2,12.12,12.18,1089328.0,11.5502,11.5691,11.4933,11.5502,1089328.0
2020-01-22 14:30:00,12.19,12.25,12.15,12.24,951294.0,11.5597,11.6166,11.5217,11.6071,951294.0
2020-01-22 15:00:00,12.24,12.29,12.23,12.29,781654.0,11.6071,11.6545,11.5976,11.6545,781654.0
2020-01-22 15:30:00,12.29,12.33,12.26,12.32,3153794.0,11.6545,11.6924,11.626,11.6829,3153794.0
2020-01-23 09:30:00,11.44,11.74,11.22,11.67,8499260.0,10.8484,11.1329,10.6398,11.0666,8499260.0
2020-01-23 10:00:00,11.68,11.68,11.4,11.43,5581656.0,11.076,11.076,10.8105,10.839,5581656.0
2020-01-23 10:30:00,11.43,11.52,11.37,11.42,5745590.0,10.839,10.9243,10.7821,10.8295,5745590.0
2020-01-23 11:00:00,11.42,11.45,11.24,11.38,4461081.0,10.8295,10.8579,10.6588,10.7915,4461081.0
2020-01-23 11:30:00,11.39,11.58,11.38,11.51,3390895.0,10.801,10.9812,10.7915,10.9148,3390895.0
2020-01-23 12:00:00,11.5,11.67,11.42,11.61,2037699.0,10.9053,11.0666,10.8295,11.0097,2037699.0
2020-01-23 12:30:00,11.61,11.63,11.53,11.56,1667291.0,11.0097,11.0286,10.9338,10.9622,1667291.0
2020-01-23 13:00:00,11.56,11.7,11.54,11.66,1239179.0,10.9622,11.095,10.9433,11.0571,1239179.0
2020-01-23 13:30:00,11.66,11.74,11.61,11.71,3197618.0,11.0571,11.1329,11.0097,11.1045,3197618.0
2020-01-23 14:00:00,11.71,11.73,11.63,11.7,1925666.0,11.1045,11.1235,11.0286,11.095,1925666.0
2020-01-23 14:30:00,11.7,11.84,11.68,11.84,2458622.0,11.095,11.2278,11.076,11.2278,2458622.0
2020-01-23 15:00:00,11.84,11.95,11.82,11.95,3008039.0,11.2278,11.3321,11.2088,11.3321,3008039.0
2020-01-23 15:30:00,11.95,12.02,11.93,11.98,8343370.0,11.3321,11.3985,11.3131,11.3605,8343370.0
2020-01-24 09:30:00,11.87,11.89,11.66,11.75,4490056.0,11.2562,11.2752,11.0571,11.1424,4490056.0
2020-01-24 10:00:00,11.75,11.84,11.69,11.71,2633274.0,11.1424,11.2278,11.0855,11.1045,2633274.0
2020-01-24 10:30:00,11.7,11.85,11.7,11.82,2502744.0,11.095,11.2372,11.095,11.2088,2502744.0
2020-01-24 11:00:00,11.82,11.91,11.79,11.85,1832702.0,11.2088,11.2941,11.1803,11.2372,1832702.0
2020-01-24 11:30:00,11.85,11.86,11.68,11.71,1998682.0,11.2372,11.2467,11.076,11.1045,1998682.0
2020-01-24 12:00:00,11.71,11.73,11.65,11.66,1649979.0,11.1045,11.1235,11.0476,11.0571,1649979.0
2020-01-24 12:30:00,11.66,11.76,11.65,11.75,1229571.0,11.0571,11.1519,11.0476,11.1424,1229571.0
2020-01-24 13:00:00,11.74,11.75,11.69,11.73,1227039.0,11.1329,11.1424,11.0855,11.1235,1227039.0
2020-01-24 13:30:00,11.73,11.74,11.66,11.7,1194818.0,11.1235,11.1329,11.0571,11.095,1194818.0
2020-01-24 14:00:00,11.7,11.74,11.67,11.73,1054962.0,11.095,11.1329,11.0666,11.1235,1054962.0
2020-01-24 14:30:00,11.73,11.81,11.72,11.79,1145633.0,11.1235,11.1993,11.114,11.1803,1145633.0
2020-01-24 15:00:00,11.79,11.84,11.78,11.82,1583559.0,11.1803,11.2278,11.1709,11.2088,1583559.0
2020-01-24 15:30:00,11.81,11.86,11.75,11.84,4212835.0,11.1993,11.2467,11.1424,11.2278,4212835.0
2020-01-27 09:30:00,11.37,11.37,11.05,11.18,5713605.0,10.7821,10.7821,10.4786,10.6019,5713605.0
2020-01-27 10:00:00,11.18,11.18,11.03,11.13,3336215.0,10.6019,10.6019,10.4596,10.5545,3336215.0
2020-01-27 10:30:00,11.13,11.13,11.02,11.03,2622757.0,10.5545,10.5545,10.4502,10.4596,2622757.0
2020-01-27 11:00:00,11.04,11.09,10.97,11.04,3398421.0,10.4691,10.5165,10.4028,10.4691,3398421.0
2020-01-27 11:30:00,11.04,11.09,10.99,11.04,3656664.0,10.4691,10.5165,10.4217,10.4691,3656664.0
2020-01-27 12:00:00,11.04,11.18,11.01,11.17,2935560.0,10.4691,10.6019,10.4407,10.5924,2935560.0
2020-01-27 12:30:00,11.18,11.21,11.08,11.09,1959368.0,10.6019,10.6303,10.5071,10.5165,1959368.0
2020-01-27 13:00:00,11.09,11.16,11.08,11.12,1131152.0,10.5165,10.5829,10.5071,10.545,1131152.0
2020-01-27 13:30:00,11.11,11.14,11.04,11.07,1716275.0,10.5355,10.564,10.4691,10.4976,1716275.0
2020-01-27 14:00:00,11.07,11.07,11.01,11.02,1558672.0,10.4976,10.4976,10.4407,10.4502,1558672.0
2020-01-27 14:30:00,11.02,11.02,10.94,10.97,1984539.0,10.4502,10.4502,10.3743,10.4028,1984539.0
2020-01-27 15:00:00,10.97,10.98,10.93,10.94,2216059.0,10.4028,10.4122,10.3648,10.3743,2216059.0
2020-01-27 15:30:00,10.95,10.95,10.83,10.88,7745892.0,10.3838,10.3838,10.27,10.3174,7745892.0
2020-01-28 09:30:00,11.09,11.2,10.93,11.0,7532204.0,10.5165,10.6209,10.3648,10.4312,7532204.0
2020-01-28 10:00:00,10.99,11.24,10.99,11.19,4841847.0,10.4217,10.6588,10.4217,10.6114,4841847.0
2020-01-28 10:30:00,11.19,11.3,11.17,11.27,3162501.0,10.6114,10.7157,10.5924,10.6872,3162501.0
2020-01-28 11:00:00,11.27,11.28,11.19,11.23,3783096.0,10.6872,10.6967,10.6114,10.6493,3783096.0
2020-01-28 11:30:00,11.23,11.23,11.12,11.21,2777048.0,10.6493,10.6493,10.545,10.6303,2777048.0
2020-01-28 12:00:00,11.21,11.21,11.11,11.16,1325447.0,10.6303,10.6303,10.5355,10.5829,1325447.0
2020-01-28 12:30:00,11.16,11.19,11.09,11.18,1333036.0,10.5829,10.6114,10.5165,10.6019,1333036.0
2020-01-28 13:00:00,11.18,11.24,11.17,11.23,2152025.0,10.6019,10.6588,10.5924,10.6493,2152025.0
2020-01-28 13:30:00,11.23,11.26,11.2,11.26,1704875.0,10.6493,10.6778,10.6209,10.6778,1704875.0
2020-01-28 14:00:00,11.26,11.32,11.25,11.3,2743579.0,10.6778,10.7347,10.6683,10.7157,2743579.0
2020-01-28 14:30:00,11.31,11.41,11.3,11.38,2585704.0,10.7252,10.82,10.7157,10.7915,2585704.0
2020-01-28 15:00:00,11.37,11.44,11.35,11.44,2191912.0,10.7821,10.8484,10.7631,10.8484,2191912.0
2020-01-28 15:30:00,11.44,11.44,11.29,11.3,7134090.0,10.8484,10.8484,10.7062,10.7157,7134090.0
2020-01-29 09:30:00,11.44,11.45,11.18,11.21,2543854.0,10.8484,10.8579,10.6019,10.6303,2543854.0
2020-01-29 10:00:00,11.21,11.23,11.08,11.17,1802400.0,10.6303,10.6493,10.5071,10.5924,1802400.0
2020-01-29 10:30:00,11.17,11.23,11.11,11.23,1672609.0,10.5924,10.6493,10.5355,10.6493,1672609.0
2020-01-29 11:00:00,11.23,11.3,11.2,11.27,1850212.0,10.6493,10.7157,10.6209,10.6872,1850212.0
2020-01-29 11:30:00,11.27,11.27,11.2,11.24,798592.0,10.6872,10.6872,10.6209,10.6588,798592.0
2020-01-29 12:00:00,11.24,11.32,11.23,11.31,924679.0,10.6588,10.7347,10.6493,10.7252,924679.0
2020-01-29 12:30:00,11.31,11.33,11.29,11.32,657420.0,10.7252,10.7441,10.7062,10.7347,657420.0
2020-01-29 13:00:00,11.32,11.32,11.17,11.21,1495119.0,10.7347,10.7347,10.5924,10.6303,1495119.0
2020-01-29 13:30:00,11.21,11.35,11.21,11.34,1188631.0,10.6303,10.7631,10.6303,10.7536,1188631.0
2020-01-29 14:00:00,11.34,11.4,11.3,11.38,1468615.0,10.7536,10.8105,10.7157,10.7915,1468615.0
2020-01-29 14:30:00,11.38,11.38,11.32,11.35,784212.0,10.7915,10.7915,10.7347,10.7631,784212.0
2020-01-29 15:00:00,11.35,11.39,11.29,11.34,1533609.0,10.7631,10.801,10.7062,10.7536,1533609.0
2020-01-29 15:30:00,11.35,11.37,11.28,11.29,2980245.0,10.7631,10.7821,10.6967,10.7062,2980245.0
2020-01-30 09:30:00,11.08,11.23,11.07,11.16,3945633.0,10.5071,10.6493,10.4976,10.5829,3945633.0
2020-01-30 10:00:00,11.16,11.26,11.12,11.17,2778107.0,10.5829,10.6778,10.545,10.5924,2778107.0
2020-01-30 10:30:00,11.16,11.16,11.04,11.04,2280149.0,10.5829,10.5829,10.4691,10.4691,2280149.0
2020-01-30 11:00:00,11.04,11.2,11.04,11.18,1826355.0,10.4691,10.6209,10.4691,10.6019,1826355.0
2020-01-30 11:30:00,11.18,11.18,11.12,11.13,807521.0,10.6019,10.6019,10.545,10.5545,807521.0
2020-01-30 12:00:00,11.13,11.14,11.06,11.07,1009628.0,10.5545,10.564,10.4881,10.4976,1009628.0
2020-01-30 12:30:00,11.07,11.08,11.0,11.02,2034335.0,10.4976,10.5071,10.4312,10.4502,2034335.0
2020-01-30 13:00:00,11.02,11.03,10.97,10.99,1599616.0,10.4502,10.4596,10.4028,10.4217,1599616.0
2020-01-30 13:30:00,10.99,11.02,10.96,10.98,981324.0,10.4217,10.4502,10.3933,10.4122,981324.0
2020-01-30 14:00:00,10.97,11.03,10.97,11.01,921958.0,10.4028,10.4596,10.4028,10.4407,921958.0
2020-01-30 14:30:00,11.01,11.11,10.97,11.09,2046291.0,10.4407,10.5355,10.4028,10.5165,2046291.0
2020-01-30 15:00:00,11.09,11.2,11.07,11.18,1897024.0,10.5165,10.6209,10.4976,10.6019,1897024.0
2020-01-30 15:30:00,11.18,11.36,11.17,11.32,5753142.0,10.6019,10.7726,10.5924,10.7347,5753142.0
2020-01-31 09:30:00,11.12,11.14,10.94,11.02,4500634.0,10.545,10.564,10.3743,10.4502,4500634.0
2020-01-31 10:00:00,11.02,11.04,10.91,10.96,3013509.0,10.4502,10.4691,10.3459,10.3933,3013509.0
2020-01-31 10:30:00,10.96,11.0,10.91,10.94,1775357.0,10.3933,10.4312,10.3459,10.3743,1775357.0
2020-01-31 11:00:00,10.93,11.02,10.9,10.95,2271278.0,10.3648,10.4502,10.3364,10.3838,2271278.0
2020-01-31 11:30:00,10.95,11.17,10.94,11.17,2322155.0,10.3838,10.5924,10.3743,10.5924,2322155.0
2020-01-31 12:00:00,11.17,11.19,11.15,11.18,1309012.0,10.5924,10.6114,10.5734,10.6019,1309012.0
2020-01-31 12:30:00,11.18,11.19,11.09,11.14,1113446.0,10.6019,10.6114,10.5165,10.564,1113446.0
2020-01-31 13:00:00,11.13,11.18,11.08,11.09,1995375.0,10.5545,10.6019,10.5071,10.5165,1995375.0
2020-01-31 13:30:00,11.09,11.13,11.06,11.13,874013.0,10.5165,10.5545,10.4881,10.5545,874013.0
2020-01-31 14:00:00,11.13,11.19,11.12,11.15,1042080.0,10.5545,10.6114,10.545,10.5734,1042080.0
2020-01-31 14:30:00,11.15,11.21,11.12,11.15,1282762.0,10.5734,10.6303,10.545,10.5734,1282762.0
2020-01-31 15:00:00,11.15,11.16,11.08,11.08,1512929.0,10.5734,10.5829,10.5071,10.5071,1512929.0
2020-01-31 15:30:00,11.08,11.17,11.04,11.09,4681327.0,10.5071,10.5924,10.4691,10.5165,4681327.0
2020-02-03 09:30:00,11.19,11.35,11.18,11.34,3188671.0,10.6114,10.7631,10.6019,10.7536,3188671.0
2020-02-03 10:00:00,11.34,11.43,11.3,11.4,2637968.0,10.7536,10.839,10.7157,10.8105,2637968.0
2020-02-03 10:30:00,11.4,11.5,11.35,11.41,2340914.0,10.8105,10.9053,10.7631,10.82,2340914.0
2020-02-03 11:00:00,11.4,11.42,11.29,11.3,1693896.0,10.8105,10.8295,10.7062,10.7157,1693896.0
2020-02-03 11:30:00,11.3,11.32,11.19,11.21,1763665.0,10.7157,10.7347,10.6114,10.6303,1763665.0
2020-02-03 12:00:00,11.21,11.35,11.21,11.34,1030285.0,10.6303,10.7631,10.6303,10.7536,1030285.0
2020-02-03 12:30:00,11.34,11.39,11.27,11.38,1211368.0,10.7536,10.801,10.6872,10.7915,1211368.0
2020-02-03 13:00:00,11.38,11.42,11.34,11.38,1623776.0,10.7915,10.8295,10.7536,10.7915,1623776.0
2020-02-03 13:30:00,11.38,11.44,11.37,11.43,1040779.0,10.7915,10.8484,10.7821,10.839,1040779.0
2020-02-03 14:00:00,11.43,11.46,11.4,11.42,1010215.0,10.839,10.8674,10.8105,10.8295,1010215.0
2020-02-03 14:30:00,11.42,11.53,11.42,11.49,1413516.0,10.8295,10.9338,10.8295,10.8959,1413516.0
2020-02-03 15:00:00,11.49,11.55,11.48,11.53,1781415.0,10.8959,10.9528,10.8864,10.9338,1781415.0
2020-02-03 15:30:00,11.52,11.52,11.41,11.45,5398185.0,10.9243,10.9243,10.82,10.8579,5398185.0
2020-02-04 09:30:00,11.87,11.95,11.79,11.92,5926588.0,11.2562,11.3321,11.1803,11.3036,5926588.0
2020-02-04 10:00:00,11.93,12.0,11.88,11.98,3392659.0,11.3131,11.3795,11.2657,11.3605,3392659.0
2020-02-04 10:30:00,11.98,11.98,11.86,11.9,1500484.0,11.3605,11.3605,11.2467,11.2847,1500484.0
2020-02-04 11:00:00,11.9,11.99,11.89,11.98,1743535.0,11.2847,11.37,11.2752,11.3605,1743535.0
2020-02-04 11:30:00,11.98,12.0,11.89,11.99,2367907.0,11.3605,11.3795,11.2752,11.37,2367907.0
2020-02-04 12:00:00,11.99,12.06,11.98,12.04,1562018.0,11.37,11.4364,11.3605,11.4174,1562018.0
2020-02-04 12:30:00,12.04,12.07,12.0,12.05,1151747.0,11.4174,11.4459,11.3795,11.4269,1151747.0
2020-02-04 13:00:00,12.05,12.12,12.04,12.11,1474624.0,11.4269,11.4933,11.4174,11.4838,1474624.0
2020-02-04 13:30:00,12.11,12.14,12.08,12.1,1498358.0,11.4838,11.5123,11.4554,11.4743,1498358.0
2020-02-04 14:00:00,12.1,12.12,12.0,12.03,1569899.0,11.4743,11.4933,11.3795,11.4079,1569899.0
2020-02-04 14:30:00,12.03,12.06,11.98,12.04,1876704.0,11.4079,11.4364,11.3605,11.4174,1876704.0
2020-02-04 15:00:00,12.04,12.11,12.01,12.08,1849822.0,11.4174,11.4838,11.389,11.4554,1849822.0
2020-02-04 15:30:00,12.07,12.09,12.01,12.03,4144652.0,11.4459,11.4648,11.389,11.4079,4144652.0
2020-02-05 09:30:00,12.32,12.48,12.17,12.18,3530541.0,11.6829,11.8347,11.5407,11.5502,3530541.0
2020-02-05 10:00:00,12.18,12.31,12.14,12.2,2095421.0,11.5502,11.6735,11.5123,11.5691,2095421.0
2020-02-05 10:30:00,12.2,12.24,12.11,12.23,2644719.0,11.5691,11.6071,11.4838,11.5976,2644719.0
2020-02-05 11:00:00,12.23,12.31,12.2,12.25,2839916.0,11.5976,11.6735,11.5691,11.6166,2839916.0
2020-02-05 11:30:00,12.25,12.3,12.22,12.3,1229312.0,11.6166,11.664,11.5881,11.664,1229312.0
2020-02-05 12:00:00,12.29,12.35,12.27,12.32,1458874.0,11.6545,11.7114,11.6355,11.6829,1458874.0
2020-02-05 12:30:00,12.32,12.37,12.32,12.35,1106990.0,11.6829,11.7304,11.6829,11.7114,1106990.0
2020-02-05 13:00:00,12.36,12.36,12.31,12.35,1279142.0,11.7209,11.7209,11.6735,11.7114,1279142.0
2020-02-05 13:30:00,12.35,12.42,12.34,12.38,1475154.0,11.7114,11.7778,11.7019,11.7398,1475154.0
2020-02-05 14:00:00,12.38,12.41,12.34,12.38,1663666.0,11.7398,11.7683,11.7019,11.7398,1663666.0
2020-02-05 14:30:00,12.38,12.41,12.33,12.37,1731674.0,11.7398,11.7683,11.6924,11.7304,1731674.0
2020-02-05 15:00:00,12.37,12.41,12.36,12.37,1678339.0,11.7304,11.7683,11.7209,11.7304,1678339.0
2020-02-05 15:30:00,12.38,12.41,12.33,12.41,5476963.0,11.7398,11.7683,11.6924,11.7683,5476963.0
2020-02-06 09:30:00,12.4,12.47,12.25,12.35,2628144.0,11.7588,11.8252,11.6166,11.7114,2628144.0
2020-02-06 10:00:00,12.34,12.38,12.25,12.28,1426278.0,11.7019,11.7398,11.6166,11.645,1426278.0
2020-02-06 10:30:00,12.28,12.32,12.25,12.29,1017599.0,11.645,11.6829,11.6166,11.6545,1017599.0
2020-02-06 11:00:00,12.29,12.31,12.25,12.29,1456292.0,11.6545,11.6735,11.6166,11.6545,1456292.0
2020-02-06 11:30:00,12.29,12.35,12.27,12.3,946329.0,11.6545,11.7114,11.6355,11.664,946329.0
2020-02-06 12:00:00,12.3,12.38,12.29,12.37,937619.0,11.664,11.7398,11.6545,11.7304,937619.0
2020-02-06 12:30:00,12.37,12.39,12.34,12.37,905605.0,11.7304,11.7493,11.7019,11.7304,905605.0
2020-02-06 13:00:00,12.36,12.4,12.35,12.38,772729.0,11.7209,11.7588,11.7114,11.7398,772729.0
2020-02-06 13:30:00,12.38,12.39,12.3,12.3,877483.0,11.7398,11.7493,11.664,11.664,877483.0
2020-02-06 14:00:00,12.3,12.33,12.27,12.3,1168331.0,11.664,11.6924,11.6355,11.664,1168331.0
2020-02-06 14:30:00,12.31,12.34,12.26,12.31,1327546.0,11.6735,11.7019,11.626,11.6735,1327546.0
2020-02-06 15:00:00,12.3,12.32,12.28,12.29,1497738.0,11.664,11.6829,11.645,11.6545,1497738.0
2020-02-06 15:30:00,12.29,12.35,12.28,12.31,3584549.0,11.6545,11.7114,11.645,11.6735,3584549.0
2020-02-07 09:30:00,11.99,12.04,11.73,11.73,3892139.0,11.37,11.4174,11.1235,11.1235,3892139.0
2020-02-07 10:00:00,11.73,11.77,11.67,11.74,2654120.0,11.1235,11.1614,11.0666,11.1329,2654120.0
2020-02-07 10:30:00,11.74,11.82,11.71,11.8,1277569.0,11.1329,11.2088,11.1045,11.1898,1277569.0
2020-02-07 11:00:00,11.8,11.87,11.74,11.85,1430384.0,11.1898,11.2562,11.1329,11.2372,1430384.0
2020-02-07 11:30:00,11.85,11.92,11.84,11.86,1438429.0,11.2372,11.3036,11.2278,11.2467,1438429.0
2020-02-07 12:00:00,11.86,11.89,11.83,11.85,670884.0,11.2467,11.2752,11.2183,11.2372,670884.0
2020-02-07 12:30:00,11.85,11.88,11.83,11.87,623835.0,11.2372,11.2657,11.2183,11.2562,623835.0
2020-02-07 13:00:00,11.87,11.89,11.83,11.88,533259.0,11.2562,11.2752,11.2183,11.2657,533259.0
2020-02-07 13:30:00,11.88,11.92,11.84,11.85,791514.0,11.2657,11.3036,11.2278,11.2372,791514.0
2020-02-07 14:00:00,11.85,11.85,11.77,11.79,1185479.0,11.2372,11.2372,11.1614,11.1803,1185479.0
2020-02-07 14:30:00,11.79,11.82,11.78,11.81,954645.0,11.1803,11.2088,11.1709,11.1993,954645.0
2020-02-07 15:00:00,11.82,11.87,11.81,11.87,1176754.0,11.2088,11.2562,11.1993,11.2562,1176754.0
2020-02-07 15:30:00,11.87,11.88,11.79,11.8,4678365.0,11.2562,11.2657,11.1803,11.1898,4678365.0
2020-02-10 09:30:00,11.7,11.83,11.65,11.82,1820499.0,11.095,11.2183,11.0476,11.2088,1820499.0
2020-02-10 10:00:00,11.82,11.94,11.8,11.93,1256230.0,11.2088,11.3226,11.1898,11.3131,1256230.0
2020-02-10 10:30:00,11.93,12.01,11.92,11.98,1797279.0,11.3131,11.389,11.3036,11.3605,1797279.0
2020-02-10 11:00:00,11.98,12.03,11.97,11.98,1068450.0,11.3605,11.4079,11.351,11.3605,1068450.0
2020-02-10 11:30:00,11.98,12.01,11.96,12.0,1166838.0,11.3605,11.389,11.3416,11.3795,1166838.0
2020-02-10 12:00:00,12.01,12.01,11.96,11.99,648387.0,11.389,11.389,11.3416,11.37,648387.0
2020-02-10 12:30:00,11.99,12.0,11.95,11.99,902194.0,11.37,11.3795,11.3321,11.37,902194.0
2020-02-10 13:00:00,11.99,12.03,11.98,12.02,381518.0,11.37,11.4079,11.3605,11.3985,381518.0
2020-02-10 13:30:00,12.01,12.04,12.01,12.01,483969.0,11.389,11.4174,11.389,11.389,483969.0
2020-02-10 14:00:00,12.01,12.11,11.99,12.11,1687692.0,11.389,11.4838,11.37,11.4838,1687692.0
2020-02-10 14:30:00,12.11,12.17,12.1,12.14,1274379.0,11.4838,11.5407,11.4743,11.5123,1274379.0
2020-02-10 15:00:00,12.15,12.19,12.14,12.16,1655643.0,11.5217,11.5597,11.5123,11.5312,1655643.0
2020-02-10 15:30:00,12.16,12.19,12.13,12.17,2687689.0,11.5312,11.5597,11.5028,11.5407,2687689.0
2020-02-11 09:30:00,12.4,12.77,12.37,12.72,5459080.0,11.7588,12.1097,11.7304,12.0623,5459080.0
2020-02-11 10:00:00,12.73,12.85,12.67,12.68,4889843.0,12.0717,12.1855,12.0148,12.0243,4889843.0
2020-02-11 10:30:00,12.68,12.72,12.65,12.7,1423190.0,12.0243,12.0623,11.9959,12.0433,1423190.0
2020-02-11 11:00:00,12.7,12.72,12.52,12.53,1543686.0,12.0433,12.0623,11.8726,11.8821,1543686.0
2020-02-11 11:30:00,12.52,12.53,12.41,12.44,1914032.0,11.8726,11.8821,11.7683,11.7967,1914032.0
2020-02-11 12:00:00,12.44,12.5,12.39,12.5,1287434.0,11.7967,11.8536,11.7493,11.8536,1287434.0
2020-02-11 12:30:00,12.5,12.51,12.44,12.48,1303503.0,11.8536,11.8631,11.7967,11.8347,1303503.0
2020-02-11 13:00:00,12.47,12.56,12.44,12.56,1398668.0,11.8252,11.9105,11.7967,11.9105,1398668.0
2020-02-11 13:30:00,12.56,12.59,12.47,12.51,1123129.0,11.9105,11.939,11.8252,11.8631,1123129.0
2020-02-11 14:00:00,12.51,12.51,12.42,12.46,1122312.0,11.8631,11.8631,11.7778,11.8157,1122312.0
2020-02-11 14:30:00,12.46,12.49,12.43,12.46,741537.0,11.8157,11.8442,11.7873,11.8157,741537.0
2020-02-11 15:00:00,12.46,12.46,12.36,12.4,1860860.0,11.8157,11.8157,11.7209,11.7588,1860860.0
2020-02-11 15:30:00,12.4,12.41,12.35,12.4,3112940.0,11.7588,11.7683,11.7114,11.7588,3112940.0
2020-02-12 09:30:00,12.8,12.86,12.7,12.75,3693522.0,12.1381,12.195,12.0433,12.0907,3693522.0
2020-02-12 10:00:00,12.75,12.78,12.64,12.7,1711339.0,12.0907,12.1192,11.9864,12.0433,1711339.0
2020-02-12 10:30:00,12.69,12.72,12.62,12.68,1298025.0,12.0338,12.0623,11.9674,12.0243,1298025.0
2020-02-12 11:00:00,12.68,12.69,12.65,12.66,1130824.0,12.0243,12.0338,11.9959,12.0054,1130824.0
2020-02-12 11:30:00,12.66,12.67,12.52,12.57,1168702.0,12.0054,12.0148,11.8726,11.92,1168702.0
2020-02-12 12:00:00,12.58,12.6,12.55,12.6,363610.0,11.9295,11.9485,11.901,11.9485,363610.0
2020-02-12 12:30:00,12.6,12.63,12.58,12.63,447106.0,11.9485,11.9769,11.9295,11.9769,447106.0
2020-02-12 13:00:00,12.63,12.67,12.62,12.65,598234.0,11.9769,12.0148,11.9674,11.9959,598234.0
2020-02-12 13:30:00,12.64,12.75,12.64,12.75,1166888.0,11.9864,12.0907,11.9864,12.0907,1166888.0
2020-02-12 14:00:00,12.75,12.76,12.71,12.71,972084.0,12.0907,12.1002,12.0528,12.0528,972084.0
2020-02-12 14:30:00,12.71,12.73,12.66,12.69,1536984.0,12.0528,12.0717,12.0054,12.0338,1536984.0
2020-02-12 15:00:00,12.7,12.76,12.69,12.71,1573862.0,12.0433,12.1002,12.0338,12.0528,1573862.0
2020-02-12 15:30:00,12.71,12.73,12.66,12.67,2365027.0,12.0528,12.0717,12.0054,12.0148,2365027.0
2020-02-13 09:30:00,12.64,12.67,12.5,12.61,2961518.0,11.9864,12.0148,11.8536,11.9579,2961518.0
2020-02-13 10:00:00,12.61,12.68,12.51,12.54,2826841.0,11.9579,12.0243,11.8631,11.8916,2826841.0
2020-02-13 10:30:00,12.55,12.56,12.46,12.54,1245530.0,11.901,11.9105,11.8157,11.8916,1245530.0
2020-02-13 11:00:00,12.54,12.55,12.48,12.54,872702.0,11.8916,11.901,11.8347,11.8916,872702.0
2020-02-13 11:30:00,12.55,12.68,12.54,12.67,1596344.0,11.901,12.0243,11.8916,12.0148,1596344.0
2020-02-13 12:00:00,12.67,12.69,12.6,12.63,882869.0,12.0148,12.0338,11.9485,11.9769,882869.0
2020-02-13 12:30:00,12.64,12.67,12.55,12.55,1065499.0,11.9864,12.0148,11.901,11.901,1065499.0
2020-02-13 13:00:00,12.55,12.6,12.49,12.58,1339421.0,11.901,11.9485,11.8442,11.9295,1339421.0
2020-02-13 13:30:00,12.59,12.63,12.57,12.62,687530.0,11.939,11.9769,11.92,11.9674,687530.0
2020-02-13 14:00:00,12.62,12.67,12.61,12.65,527684.0,11.9674,12.0148,11.9579,11.9959,527684.0
2020-02-13 14:30:00,12.65,12.68,12.61,12.65,811092.0,11.9959,12.0243,11.9579,11.9959,811092.0
2020-02-13 15:00:00,12.65,12.66,12.61,12.65,636779.0,11.9959,12.0054,11.9579,11.9959,636779.0
2020-02-13 15:30:00,12.64,12.67,12.61,12.62,2514162.0,11.9864,12.0148,11.9579,11.9674,2514162.0
2020-02-14 09:30:00,12.5,12.58,12.46,12.54,2809180.0,11.8536,11.9295,11.8157,11.8916,2809180.0
2020-02-14 10:00:00,12.54,12.54,12.35,12.37,3496567.0,11.8916,11.8916,11.7114,11.7304,3496567.0
2020-02-14 10:30:00,12.37,12.38,12.28,12.29,2033508.0,11.7304,11.7398,11.645,11.6545,2033508.0
2020-02-14 11:00:00,12.29,12.29,12.12,12.2,5522056.0,11.6545,11.6545,11.4933,11.5691,5522056.0
2020-02-14 11:30:00,12.21,12.25,12.15,12.16,1281986.0,11.5786,11.6166,11.5217,11.5312,1281986.0
2020-02-14 12:00:00,12.15,12.16,12.11,12.13,775391.0,11.5217,11.5312,11.4838,11.5028,775391.0
2020-02-14 12:30:00,12.13,12.15,12.08,12.1,1646095.0,11.5028,11.5217,11.4554,11.4743,1646095.0
2020-02-14 13:00:00,12.11,12.11,12.01,12.09,1385269.0,11.4838,11.4838,11.389,11.4648,1385269.0
2020-02-14 13:30:00,12.09,12.15,12.07,12.11,934999.0,11.4648,11.5217,11.4459,11.4838,934999.0
2020-02-14 14:00:00,12.11,12.18,12.11,12.16,1007163.0,11.4838,11.5502,11.4838,11.5312,1007163.0
2020-02-14 14:30:00,12.15,12.22,12.15,12.19,1472861.0,11.5217,11.5881,11.5217,11.5597,1472861.0
2020-02-14 15:00:00,12.19,12.21,12.15,12.18,1409061.0,11.5597,11.5786,11.5217,11.5502,1409061.0
2020-02-14 15:30:00,12.18,12.25,12.16,12.24,4767043.0,11.5502,11.6166,11.5312,11.6071,4767043.0
2020-02-18 09:30:00,12.04,12.1,11.97,12.04,2300375.0,11.4174,11.4743,11.351,11.4174,2300375.0
2020-02-18 10:00:00,12.05,12.05,11.93,11.93,1264087.0,11.4269,11.4269,11.3131,11.3131,1264087.0
2020-02-18 10:30:00,11.93,12.03,11.93,12.0,981362.0,11.3131,11.4079,11.3131,11.3795,981362.0
2020-02-18 11:00:00,12.0,12.01,11.9,11.93,988594.0,11.3795,11.389,11.2847,11.3131,988594.0
2020-02-18 11:30:00,11.93,11.95,11.89,11.89,1234929.0,11.3131,11.3321,11.2752,11.2752,1234929.0
2020-02-18 12:00:00,11.89,12.0,11.88,11.96,1107858.0,11.2752,11.3795,11.2657,11.3416,1107858.0
2020-02-18 12:30:00,11.97,12.0,11.93,11.94,959657.0,11.351,11.3795,11.3131,11.3226,959657.0
2020-02-18 13:00:00,11.95,11.99,11.94,11.98,820186.0,11.3321,11.37,11.3226,11.3605,820186.0
2020-02-18 13:30:00,11.98,12.01,11.97,12.0,588943.0,11.3605,11.389,11.351,11.3795,588943.0
2020-02-18 14:00:00,12.0,12.03,11.98,12.02,657107.0,11.3795,11.4079,11.3605,11.3985,657107.0
2020-02-18 14:30:00,12.02,12.07,12.02,12.05,840277.0,11.3985,11.4459,11.3985,11.4269,840277.0
2020-02-18 15:00:00,12.04,12.08,12.03,12.04,848036.0,11.4174,11.4554,11.4079,11.4174,848036.0
2020-02-18 15:30:00,12.04,12.05,11.99,12.02,1994304.0,11.4174,11.4269,11.37,11.3985,1994304.0
2020-02-19 09:30:00,12.08,12.11,12.03,12.04,1428995.0,11.4554,11.4838,11.4079,11.4174,1428995.0
2020-02-19 10:00:00,12.04,12.09,12.02,12.08,1035234.0,11.4174,11.4648,11.3985,11.4554,1035234.0
2020-02-19 10:30:00,12.08,12.09,12.02,12.04,1418769.0,11.4554,11.4648,11.3985,11.4174,1418769.0
2020-02-19 11:00:00,12.04,12.11,12.01,12.08,1192439.0,11.4174,11.4838,11.389,11.4554,1192439.0
2020-02-19 11:30:00,12.08,12.11,12.04,12.08,979414.0,11.4554,11.4838,11.4174,11.4554,979414.0
2020-02-19 12:00:00,12.09,12.1,12.04,12.08,834303.0,11.4648,11.4743,11.4174,11.4554,834303.0
2020-02-19 12:30:00,12.08,12.09,12.06,12.08,466602.0,11.4554,11.4648,11.4364,11.4554,466602.0
2020-02-19 13:00:00,12.07,12.1,12.06,12.09,766475.0,11.4459,11.4743,11.4364,11.4648,766475.0
2020-02-19 13:30:00,12.09,12.11,12.06,12.07,472677.0,11.4648,11.4838,11.4364,11.4459,472677.0
2020-02-19 14:00:00,12.07,12.11,12.05,12.08,1366703.0,11.4459,11.4838,11.4269,11.4554,1366703.0
2020-02-19 14:30:00,12.08,12.1,12.06,12.08,866808.0,11.4554,11.4743,11.4364,11.4554,866808.0
2020-02-19 15:00:00,12.08,12.09,12.04,12.08,754614.0,11.4554,11.4648,11.4174,11.4554,754614.0
2020-02-19 15:30:00,12.08,12.12,12.07,12.1,2426368.0,11.4554,11.4933,11.4459,11.4743,2426368.0
2020-02-20 09:30:00,12.03,12.32,12.02,12.3,1595840.0,11.4079,11.6829,11.3985,11.664,1595840.0
2020-02-20 10:00:00,12.3,12.4,12.28,12.38,1406061.0,11.664,11.7588,11.645,11.7398,1406061.0
2020-02-20 10:30:00,12.38,12.44,12.36,12.44,1343716.0,11.7398,11.7967,11.7209,11.7967,1343716.0
2020-02-20 11:00:00,12.44,12.5,12.29,12.29,3029147.0,11.7967,11.8536,11.6545,11.6545,3029147.0
2020-02-20 11:30:00,12.29,12.32,12.07,12.09,2931661.0,11.6545,11.6829,11.4459,11.4648,2931661.0
2020-02-20 12:00:00,12.08,12.12,12.04,12.09,945473.0,11.4554,11.4933,11.4174,11.4648,945473.0
2020-02-20 12:30:00,12.1,12.13,12.06,12.11,800566.0,11.4743,11.5028,11.4364,11.4838,800566.0
2020-02-20 13:00:00,12.1,12.14,12.08,12.1,1251230.0,11.4743,11.5123,11.4554,11.4743,1251230.0
2020-02-20 13:30:00,12.1,12.11,12.05,12.09,680874.0,11.4743,11.4838,11.4269,11.4648,680874.0
2020-02-20 14:00:00,12.1,12.13,12.08,12.12,695135.0,11.4743,11.5028,11.4554,11.4933,695135.0
2020-02-20 14:30:00,12.12,12.18,12.1,12.16,708114.0,11.4933,11.5502,11.4743,11.5312,708114.0
2020-02-20 15:00:00,12.16,12.16,12.1,12.13,600765.0,11.5312,11.5312,11.4743,11.5028,600765.0
2020-02-20 15:30:00,12.13,12.15,12.06,12.08,2483274.0,11.5028,11.5217,11.4364,11.4554,2483274.0
2020-02-21 09:30:00,12.01,12.01,11.78,11.82,2276572.0,11.389,11.389,11.1709,11.2088,2276572.0
2020-02-21 10:00:00,11.81,11.85,11.74,11.79,1662114.0,11.1993,11.2372,11.1329,11.1803,1662114.0
2020-02-21 10:30:00,11.78,11.79,11.72,11.77,1555172.0,11.1709,11.1803,11.114,11.1614,1555172.0
2020-02-21 11:00:00,11.77,11.87,11.76,11.84,2139913.0,11.1614,11.2562,11.1519,11.2278,2139913.0
2020-02-21 11:30:00,11.85,11.88,11.82,11.86,1366431.0,11.2372,11.2657,11.2088,11.2467,1366431.0
2020-02-21 12:00:00,11.86,11.9,11.85,11.89,757287.0,11.2467,11.2847,11.2372,11.2752,757287.0
2020-02-21 12:30:00,11.88,11.89,11.86,11.88,907282.0,11.2657,11.2752,11.2467,11.2657,907282.0
2020-02-21 13:00:00,11.88,11.89,11.85,11.88,737239.0,11.2657,11.2752,11.2372,11.2657,737239.0
2020-02-21 13:30:00,11.88,11.89,11.86,11.88,546950.0,11.2657,11.2752,11.2467,11.2657,546950.0
2020-02-21 14:00:00,11.88,11.9,11.85,11.9,836164.0,11.2657,11.2847,11.2372,11.2847,836164.0
2020-02-21 14:30:00,11.89,11.93,11.88,11.91,840820.0,11.2752,11.3131,11.2657,11.2941,840820.0
2020-02-21 15:00:00,11.92,11.93,11.89,11.91,845036.0,11.3036,11.3131,11.2752,11.2941,845036.0
2020-02-21 15:30:00,11.91,11.96,11.87,11.94,2186573.0,11.2941,11.3416,11.2562,11.3226,2186573.0
2020-02-24 09:30:00,11.25,11.27,11.01,11.18,4295220.0,10.6683,10.6872,10.4407,10.6019,4295220.0
2020-02-24 10:00:00,11.18,11.27,11.15,11.18,1875941.0,10.6019,10.6872,10.5734,10.6019,1875941.0
2020-02-24 10:30:00,11.17,11.26,11.15,11.25,1103747.0,10.5924,10.6778,10.5734,10.6683,1103747.0
2020-02-24 11:00:00,11.25,11.26,11.09,11.14,2313660.0,10.6683,10.6778,10.5165,10.564,2313660.0
2020-02-24 11:30:00,11.14,11.2,11.09,11.12,1618608.0,10.564,10.6209,10.5165,10.545,1618608.0
2020-02-24 12:00:00,11.12,11.17,11.11,11.13,739952.0,10.545,10.5924,10.5355,10.5545,739952.0
2020-02-24 12:30:00,11.13,11.19,11.09,11.17,725562.0,10.5545,10.6114,10.5165,10.5924,725562.0
2020-02-24 13:00:00,11.16,11.24,11.14,11.24,752759.0,10.5829,10.6588,10.564,10.6588,752759.0
2020-02-24 13:30:00,11.24,11.24,11.15,11.17,962385.0,10.6588,10.6588,10.5734,10.5924,962385.0
2020-02-24 14:00:00,11.17,11.22,11.11,11.2,1170222.0,10.5924,10.6398,10.5355,10.6209,1170222.0
2020-02-24 14:30:00,11.2,11.31,11.18,11.29,1781518.0,10.6209,10.7252,10.6019,10.7062,1781518.0
2020-02-24 15:00:00,11.29,11.31,11.22,11.26,1090836.0,10.7062,10.7252,10.6398,10.6778,1090836.0
2020-02-24 15:30:00,11.26,11.3,11.22,11.24,3191599.0,10.6778,10.7157,10.6398,10.6588,3191599.0
2020-02-25 09:30:00,11.32,11.36,11.19,11.2,2173968.0,10.7347,10.7726,10.6114,10.6209,2173968.0
2020-02-25 10:00:00,11.2,11.23,10.96,10.99,2251035.0,10.6209,10.6493,10.3933,10.4217,2251035.0
2020-02-25 10:30:00,10.98,11.03,10.83,10.95,3848795.0,10.4122,10.4596,10.27,10.3838,3848795.0
2020-02-25 11:00:00,10.94,10.99,10.86,10.96,2317879.0,10.3743,10.4217,10.2984,10.3933,2317879.0
2020-02-25 11:30:00,10.96,11.09,10.94,11.05,4438407.0,10.3933,10.5165,10.3743,10.4786,4438407.0
2020-02-25 12:00:00,11.06,11.08,10.94,10.96,2303429.0,10.4881,10.5071,10.3743,10.3933,2303429.0
2020-02-25 12:30:00,10.96,11.0,10.91,10.96,3900863.0,10.3933,10.4312,10.3459,10.3933,3900863.0
2020-02-25 13:00:00,10.96,11.0,10.91,10.95,1844319.0,10.3933,10.4312,10.3459,10.3838,1844319.0
2020-02-25 13:30:00,10.94,10.96,10.86,10.87,1469630.0,10.3743,10.3933,10.2984,10.3079,1469630.0
2020-02-25 14:00:00,10.86,10.89,10.7,10.7,2016849.0,10.2984,10.3269,10.1467,10.1467,2016849.0
2020-02-25 14:30:00,10.71,10.79,10.68,10.76,2153128.0,10.1562,10.2321,10.1277,10.2036,2153128.0
2020-02-25 15:00:00,10.76,10.84,10.67,10.74,1840042.0,10.2036,10.2795,10.1183,10.1846,1840042.0
2020-02-25 15:30:00,10.73,10.79,10.64,10.72,5029038.0,10.1752,10.2321,10.0898,10.1657,5029038.0
2020-02-26 09:30:00,10.72,10.78,10.54,10.73,3074355.0,10.1657,10.2226,9.995,10.1752,3074355.0
2020-02-26 10:00:00,10.73,10.76,10.62,10.66,2007506.0,10.1752,10.2036,10.0708,10.1088,2007506.0
2020-02-26 10:30:00,10.66,10.73,10.65,10.67,1480279.0,10.1088,10.1752,10.0993,10.1183,1480279.0
2020-02-26 11:00:00,10.67,10.8,10.64,10.77,1815570.0,10.1183,10.2415,10.0898,10.2131,1815570.0
2020-02-26 11:30:00,10.77,10.79,10.65,10.68,1394137.0,10.2131,10.2321,10.0993,10.1277,1394137.0
2020-02-26 12:00:00,10.68,10.7,10.56,10.62,1906949.0,10.1277,10.1467,10.014,10.0708,1906949.0
2020-02-26 12:30:00,10.62,10.68,10.58,10.62,1791997.0,10.0708,10.1277,10.0329,10.0708,1791997.0
2020-02-26 13:00:00,10.61,10.63,10.51,10.55,1101123.0,10.0614,10.0803,9.9665,10.0045,1101123.0
2020-02-26 13:30:00,10.55,10.56,10.4,10.48,1781402.0,10.0045,10.014,9.8622,9.9381,1781402.0
2020-02-26 14:00:00,10.48,10.56,10.44,10.51,963167.0,9.9381,10.014,9.9002,9.9665,963167.0
2020-02-26 14:30:00,10.51,10.57,10.47,10.49,1166201.0,9.9665,10.0234,9.9286,9.9476,1166201.0
2020-02-26 15:00:00,10.49,10.59,10.49,10.51,1535098.0,9.9476,10.0424,9.9476,9.9665,1535098.0
2020-02-26 15:30:00,10.51,10.53,10.45,10.47,4397969.0,9.9665,9.9855,9.9096,9.9286,4397969.0
2020-02-27 09:30:00,10.13,10.19,9.82,9.95,6800489.0,9.6062,9.6631,9.3122,9.4355,6800489.0
2020-02-27 10:00:00,9.95,9.98,9.8,9.84,3487642.0,9.4355,9.4639,9.2933,9.3312,3487642.0
2020-02-27 10:30:00,9.83,10.03,9.72,10.01,2809437.0,9.3217,9.5114,9.2174,9.4924,2809437.0
2020-02-27 11:00:00,10.02,10.17,9.98,10.04,4061708.0,9.5019,9.6441,9.4639,9.5208,4061708.0
2020-02-27 11:30:00,10.05,10.26,10.03,10.25,4839503.0,9.5303,9.7295,9.5114,9.72,4839503.0
2020-02-27 12:00:00,10.24,10.26,10.14,10.18,3832841.0,9.7105,9.7295,9.6157,9.6536,3832841.0
2020-02-27 12:30:00,10.17,10.25,10.14,10.15,2834827.0,9.6441,9.72,9.6157,9.6252,2834827.0
2020-02-27 13:00:00,10.15,10.24,10.12,10.16,1676381.0,9.6252,9.7105,9.5967,9.6346,1676381.0
2020-02-27 13:30:00,10.17,10.17,10.01,10.08,3698419.0,9.6441,9.6441,9.4924,9.5588,3698419.0
2020-02-27 14:00:00,10.07,10.13,10.03,10.12,1768929.0,9.5493,9.6062,9.5114,9.5967,1768929.0
2020-02-27 14:30:00,10.12,10.12,10.01,10.01,1763984.0,9.5967,9.5967,9.4924,9.4924,1763984.0
2020-02-27 15:00:00,10.02,10.02,9.94,9.95,3163417.0,9.5019,9.5019,9.426,9.4355,3163417.0
2020-02-27 15:30:00,9.96,10.01,9.79,9.79,7765414.0,9.445,9.4924,9.2838,9.2838,7765414.0
2020-02-28 09:30:00,9.29,9.65,9.2,9.5,7226604.0,8.8096,9.151,8.7243,9.0088,7226604.0
2020-02-28 10:00:00,9.5,9.62,9.39,9.48,5724830.0,9.0088,9.1226,8.9045,8.9898,5724830.0
2020-02-28 10:30:00,9.47,9.59,9.42,9.54,5911740.0,8.9803,9.0941,8.9329,9.0467,5911740.0
2020-02-28 11:00:00,9.54,9.69,9.44,9.69,5680272.0,9.0467,9.1889,8.9519,9.1889,5680272.0
2020-02-28 11:30:00,9.7,9.88,9.64,9.67,5266101.0,9.1984,9.3691,9.1415,9.17,5266101.0
2020-02-28 12:00:00,9.68,9.7,9.54,9.7,2207689.0,9.1795,9.1984,9.0467,9.1984,2207689.0
2020-02-28 12:30:00,9.7,9.79,9.66,9.74,2655170.0,9.1984,9.2838,9.1605,9.2364,2655170.0
2020-02-28 13:00:00,9.74,9.76,9.63,9.66,2626875.0,9.2364,9.2553,9.132,9.1605,2626875.0
2020-02-28 13:30:00,9.65,9.66,9.52,9.63,1638872.0,9.151,9.1605,9.0277,9.132,1638872.0
2020-02-28 14:00:00,9.63,9.75,9.55,9.7,2504262.0,9.132,9.2458,9.0562,9.1984,2504262.0
2020-02-28 14:30:00,9.7,9.86,9.65,9.75,3987071.0,9.1984,9.3501,9.151,9.2458,3987071.0
2020-02-28 15:00:00,9.75,9.84,9.64,9.74,4012325.0,9.2458,9.3312,9.1415,9.2364,4012325.0
2020-02-28 15:30:00,9.74,9.98,9.67,9.95,8032852.0,9.2364,9.4639,9.17,9.4355,8032852.0
2020-03-02 09:30:00,10.04,10.08,9.77,9.8,4505132.0,9.5208,9.5588,9.2648,9.2933,4505132.0
2020-03-02 10:00:00,9.8,9.88,9.7,9.86,2978009.0,9.2933,9.3691,9.1984,9.3501,2978009.0
2020-03-02 10:30:00,9.86,10.06,9.83,10.01,1949632.0,9.3501,9.5398,9.3217,9.4924,1949632.0
2020-03-02 11:00:00,10.0,10.15,9.97,10.13,2040062.0,9.4829,9.6252,9.4545,9.6062,2040062.0
2020-03-02 11:30:00,10.14,10.29,10.1,10.27,2350732.0,9.6157,9.7579,9.5777,9.7389,2350732.0
2020-03-02 12:00:00,10.27,10.32,10.21,10.28,1782351.0,9.7389,9.7864,9.682,9.7484,1782351.0
2020-03-02 12:30:00,10.28,10.38,10.27,10.34,1830760.0,9.7484,9.8433,9.7389,9.8053,1830760.0
2020-03-02 13:00:00,10.35,10.36,10.22,10.26,976173.0,9.8148,9.8243,9.6915,9.7295,976173.0
2020-03-02 13:30:00,10.26,10.33,10.22,10.33,1355254.0,9.7295,9.7958,9.6915,9.7958,1355254.0
2020-03-02 14:00:00,10.32,10.4,10.31,10.34,2551997.0,9.7864,9.8622,9.7769,9.8053,2551997.0
2020-03-02 14:30:00,10.35,10.36,10.16,10.19,1905755.0,9.8148,9.8243,9.6346,9.6631,1905755.0
2020-03-02 15:00:00,10.19,10.32,10.18,10.29,1660819.0,9.6631,9.7864,9.6536,9.7579,1660819.0
2020-03-02 15:30:00,10.3,10.51,10.25,10.51,5779396.0,9.7674,9.9665,9.72,9.9665,5779396.0
2020-03-03 09:30:00,10.51,10.51,10.11,10.2,4058860.0,9.9665,9.9665,9.5872,9.6726,4058860.0
2020-03-03 10:00:00,10.19,10.8,10.04,10.21,7301932.0,9.6631,10.2415,9.5208,9.682,7301932.0
2020-03-03 10:30:00,10.2,10.3,10.15,10.28,4096522.0,9.6726,9.7674,9.6252,9.7484,4096522.0
2020-03-03 11:00:00,10.28,10.29,9.94,9.97,3769272.0,9.7484,9.7579,9.426,9.4545,3769272.0
2020-03-03 11:30:00,9.97,10.17,9.94,10.14,1953427.0,9.4545,9.6441,9.426,9.6157,1953427.0
2020-03-03 12:00:00,10.15,10.23,10.06,10.1,1337710.0,9.6252,9.701,9.5398,9.5777,1337710.0
2020-03-03 12:30:00,10.1,10.12,10.03,10.07,1389590.0,9.5777,9.5967,9.5114,9.5493,1389590.0
2020-03-03 13:00:00,10.06,10.07,9.9,9.94,1599611.0,9.5398,9.5493,9.3881,9.426,1599611.0
2020-03-03 13:30:00,9.93,10.0,9.82,9.9,2076767.0,9.4165,9.4829,9.3122,9.3881,2076767.0
2020-03-03 14:00:00,9.9,9.94,9.73,9.88,2839859.0,9.3881,9.426,9.2269,9.3691,2839859.0
2020-03-03 14:30:00,9.89,9.96,9.76,9.95,2267815.0,9.3786,9.445,9.2553,9.4355,2267815.0
2020-03-03 15:00:00,9.96,10.19,9.92,10.19,4057363.0,9.445,9.6631,9.407,9.6631,4057363.0
2020-03-03 15:30:00,10.19,10.19,10.0,10.07,5717351.0,9.6631,9.6631,9.4829,9.5493,5717351.0
2020-03-04 09:30:00,10.35,10.35,10.0,10.02,3502633.0,9.8148,9.8148,9.4829,9.5019,3502633.0
2020-03-04 10:00:00,10.02,10.22,10.02,10.13,1703935.0,9.5019,9.6915,9.5019,9.6062,1703935.0
2020-03-04 10:30:00,10.14,10.16,10.04,10.12,1085658.0,9.6157,9.6346,9.5208,9.5967,1085658.0
2020-03-04 11:00:00,10.11,10.17,10.1,10.16,1213459.0,9.5872,9.6441,9.5777,9.6346,1213459.0
2020-03-04 11:30:00,10.16,10.2,10.12,10.14,1392996.0,9.6346,9.6726,9.5967,9.6157,1392996.0
2020-03-04 12:00:00,10.14,10.2,10.11,10.2,977832.0,9.6157,9.6726,9.5872,9.6726,977832.0
2020-03-04 12:30:00,10.19,10.22,10.08,10.22,1456521.0,9.6631,9.6915,9.5588,9.6915,1456521.0
2020-03-04 13:00:00,10.22,10.37,10.21,10.33,1547891.0,9.6915,9.8338,9.682,9.7958,1547891.0
2020-03-04 13:30:00,10.33,10.36,10.27,10.3,1068642.0,9.7958,9.8243,9.7389,9.7674,1068642.0
2020-03-04 14:00:00,10.3,10.34,10.27,10.31,941010.0,9.7674,9.8053,9.7389,9.7769,941010.0
2020-03-04 14:30:00,10.32,10.34,10.25,10.29,1373939.0,9.7864,9.8053,9.72,9.7579,1373939.0
2020-03-04 15:00:00,10.28,10.31,10.24,10.31,1345991.0,9.7484,9.7769,9.7105,9.7769,1345991.0
2020-03-04 15:30:00,10.31,10.47,10.29,10.45,4086756.0,9.7769,9.9286,9.7579,9.9096,4086756.0
2020-03-05 09:30:00,10.06,10.2,10.0,10.08,2285352.0,9.5398,9.6726,9.4829,9.5588,2285352.0
2020-03-05 10:00:00,10.08,10.24,10.07,10.14,2104180.0,9.5588,9.7105,9.5493,9.6157,2104180.0
2020-03-05 10:30:00,10.14,10.16,10.06,10.13,907207.0,9.6157,9.6346,9.5398,9.6062,907207.0
2020-03-05 11:00:00,10.14,10.36,10.12,10.31,1917719.0,9.6157,9.8243,9.5967,9.7769,1917719.0
2020-03-05 11:30:00,10.31,10.33,10.18,10.2,1000027.0,9.7769,9.7958,9.6536,9.6726,1000027.0
2020-03-05 12:00:00,10.2,10.23,10.06,10.09,1641235.0,9.6726,9.701,9.5398,9.5683,1641235.0
2020-03-05 12:30:00,10.09,10.12,9.93,9.94,2266377.0,9.5683,9.5967,9.4165,9.426,2266377.0
2020-03-05 13:00:00,9.94,10.06,9.93,10.03,900562.0,9.426,9.5398,9.4165,9.5114,900562.0
2020-03-05 13:30:00,10.03,10.08,9.97,10.05,849436.0,9.5114,9.5588,9.4545,9.5303,849436.0
2020-03-05 14:00:00,10.05,10.1,9.99,10.03,967112.0,9.5303,9.5777,9.4734,9.5114,967112.0
2020-03-05 14:30:00,10.03,10.09,10.01,10.03,1405348.0,9.5114,9.5683,9.4924,9.5114,1405348.0
2020-03-05 15:00:00,10.04,10.04,9.92,9.97,2277102.0,9.5208,9.5208,9.407,9.4545,2277102.0
2020-03-05 15:30:00,9.97,10.09,9.96,9.99,5533758.0,9.4545,9.5683,9.445,9.4734,5533758.0
2020-03-06 09:30:00,9.56,9.72,9.51,9.65,5077790.0,9.0657,9.2174,9.0182,9.151,5077790.0
2020-03-06 10:00:00,9.66,9.69,9.56,9.68,2823699.0,9.1605,9.1889,9.0657,9.1795,2823699.0
2020-03-06 10:30:00,9.68,9.81,9.6,9.73,4592314.0,9.1795,9.3027,9.1036,9.2269,4592314.0
2020-03-06 11:00:00,9.73,9.74,9.47,9.49,3308423.0,9.2269,9.2364,8.9803,8.9993,3308423.0
2020-03-06 11:30:00,9.49,9.57,9.44,9.5,1873725.0,8.9993,9.0751,8.9519,9.0088,1873725.0
2020-03-06 12:00:00,9.5,9.51,9.44,9.46,1483764.0,9.0088,9.0182,8.9519,8.9708,1483764.0
2020-03-06 12:30:00,9.46,9.49,9.41,9.46,2682613.0,8.9708,8.9993,8.9234,8.9708,2682613.0
2020-03-06 13:00:00,9.46,9.5,9.42,9.46,1301965.0,8.9708,9.0088,8.9329,8.9708,1301965.0
2020-03-06 13:30:00,9.46,9.51,9.41,9.44,1118391.0,8.9708,9.0182,8.9234,8.9519,1118391.0
2020-03-06 14:00:00,9.44,9.44,9.35,9.35,1138676.0,8.9519,8.9519,8.8665,8.8665,1138676.0
2020-03-06 14:30:00,9.36,9.39,9.28,9.28,1616122.0,8.876,8.9045,8.8001,8.8001,1616122.0
2020-03-06 15:00:00,9.28,9.46,9.25,9.37,2762039.0,8.8001,8.9708,8.7717,8.8855,2762039.0
2020-03-06 15:30:00,9.37,9.47,9.35,9.44,7110005.0,8.8855,8.9803,8.8665,8.9519,7110005.0
2020-03-09 09:30:00,8.29,8.47,8.09,8.4,2271141.0,7.8613,8.032,7.6717,7.9656,2271141.0
2020-03-09 10:00:00,8.41,8.6,8.32,8.59,3120847.0,7.9751,8.1553,7.8898,8.1458,3120847.0
2020-03-09 10:30:00,8.59,8.62,8.35,8.37,1925639.0,8.1458,8.1743,7.9182,7.9372,1925639.0
2020-03-09 11:00:00,8.37,8.38,8.26,8.38,2596224.0,7.9372,7.9467,7.8329,7.9467,2596224.0
2020-03-09 11:30:00,8.38,8.49,8.32,8.49,3048192.0,7.9467,8.051,7.8898,8.051,3048192.0
2020-03-09 12:00:00,8.49,8.61,8.38,8.38,1690412.0,8.051,8.1648,7.9467,7.9467,1690412.0
2020-03-09 12:30:00,8.38,8.39,8.21,8.26,1965044.0,7.9467,7.9562,7.7855,7.8329,1965044.0
2020-03-09 13:00:00,8.25,8.31,8.2,8.21,1351175.0,7.8234,7.8803,7.776,7.7855,1351175.0
2020-03-09 13:30:00,8.21,8.23,8.12,8.14,1881688.0,7.7855,7.8044,7.7001,7.7191,1881688.0
2020-03-09 14:00:00,8.14,8.27,8.12,8.14,1332726.0,7.7191,7.8424,7.7001,7.7191,1332726.0
2020-03-09 14:30:00,8.14,8.21,8.1,8.2,1588842.0,7.7191,7.7855,7.6812,7.776,1588842.0
2020-03-09 15:00:00,8.19,8.37,8.17,8.35,2674541.0,7.7665,7.9372,7.7475,7.9182,2674541.0
2020-03-09 15:30:00,8.35,8.38,8.22,8.22,4721540.0,7.9182,7.9467,7.795,7.795,4721540.0
2020-03-10 09:30:00,8.87,9.09,8.68,8.79,3272032.0,8.4113,8.62,8.2312,8.3355,3272032.0
2020-03-10 10:00:00,8.79,8.92,8.78,8.78,1647631.0,8.3355,8.4588,8.326,8.326,1647631.0
2020-03-10 10:30:00,8.79,8.79,8.51,8.53,1764823.0,8.3355,8.3355,8.07,8.0889,1764823.0
2020-03-10 11:00:00,8.53,8.59,8.38,8.39,1997383.0,8.0889,8.1458,7.9467,7.9562,1997383.0
2020-03-10 11:30:00,8.39,8.45,8.31,8.33,1862212.0,7.9562,8.0131,7.8803,7.8993,1862212.0
2020-03-10 12:00:00,8.32,8.53,8.31,8.45,1722737.0,7.8898,8.0889,7.8803,8.0131,1722737.0
2020-03-10 12:30:00,8.44,8.53,8.41,8.49,1742146.0,8.0036,8.0889,7.9751,8.051,1742146.0
2020-03-10 13:00:00,8.48,8.65,8.44,8.6,1779348.0,8.0415,8.2027,8.0036,8.1553,1779348.0
2020-03-10 13:30:00,8.6,8.69,8.54,8.59,1395033.0,8.1553,8.2406,8.0984,8.1458,1395033.0
2020-03-10 14:00:00,8.59,8.76,8.54,8.75,1256860.0,8.1458,8.307,8.0984,8.2975,1256860.0
2020-03-10 14:30:00,8.75,9.03,8.74,8.92,2149403.0,8.2975,8.5631,8.2881,8.4588,2149403.0
2020-03-10 15:00:00,8.92,9.03,8.9,8.93,2232838.0,8.4588,8.5631,8.4398,8.4682,2232838.0
2020-03-10 15:30:00,8.93,9.02,8.88,9.0,5235163.0,8.4682,8.5536,8.4208,8.5346,5235163.0
2020-03-11 09:30:00,8.63,8.74,8.44,8.49,3025564.0,8.1837,8.2881,8.0036,8.051,3025564.0
2020-03-11 10:00:00,8.5,8.55,8.37,8.47,2300021.0,8.0605,8.1079,7.9372,8.032,2300021.0
2020-03-11 10:30:00,8.47,8.47,8.32,8.39,1843899.0,8.032,8.032,7.8898,7.9562,1843899.0
2020-03-11 11:00:00,8.39,8.45,8.3,8.33,2094054.0,7.9562,8.0131,7.8708,7.8993,2094054.0
2020-03-11 11:30:00,8.33,8.36,8.27,8.33,1994285.0,7.8993,7.9277,7.8424,7.8993,1994285.0
2020-03-11 12:00:00,8.33,8.45,8.3,8.39,2612334.0,7.8993,8.0131,7.8708,7.9562,2612334.0
2020-03-11 12:30:00,8.39,8.41,8.19,8.23,1882264.0,7.9562,7.9751,7.7665,7.8044,1882264.0
2020-03-11 13:00:00,8.22,8.32,8.12,8.31,1304366.0,7.795,7.8898,7.7001,7.8803,1304366.0
2020-03-11 13:30:00,8.31,8.34,8.2,8.25,1310049.0,7.8803,7.9087,7.776,7.8234,1310049.0
2020-03-11 14:00:00,8.25,8.25,8.11,8.12,1471208.0,7.8234,7.8234,7.6906,7.7001,1471208.0
2020-03-11 14:30:00,8.12,8.17,8.07,8.11,2480111.0,7.7001,7.7475,7.6527,7.6906,2480111.0
2020-03-11 15:00:00,8.12,8.13,7.95,8.0,3582069.0,7.7001,7.7096,7.5389,7.5863,3582069.0
2020-03-11 15:30:00,8.0,8.15,7.99,8.11,5074463.0,7.5863,7.7286,7.5768,7.6906,5074463.0
2020-03-12 09:30:00,7.18,7.22,6.9,6.95,2632169.0,6.8087,6.8467,6.5432,6.5906,2632169.0
2020-03-12 10:00:00,6.96,7.1,6.81,7.02,3078309.0,6.6001,6.7329,6.4579,6.657,3078309.0
2020-03-12 10:30:00,7.02,7.23,7.0,7.12,2678383.0,6.657,6.8561,6.638,6.7518,2678383.0
2020-03-12 11:00:00,7.12,7.17,7.02,7.1,2223275.0,6.7518,6.7992,6.657,6.7329,2223275.0
2020-03-12 11:30:00,7.1,7.21,7.06,7.17,1983948.0,6.7329,6.8372,6.6949,6.7992,1983948.0
2020-03-12 12:00:00,7.17,7.27,7.09,7.18,3494252.0,6.7992,6.8941,6.7234,6.8087,3494252.0
2020-03-12 12:30:00,7.18,7.47,7.01,7.38,2189887.0,6.8087,7.0837,6.6475,6.9984,2189887.0
2020-03-12 13:00:00,7.38,7.75,7.34,7.36,2268045.0,6.9984,7.3493,6.9605,6.9794,2268045.0
2020-03-12 13:30:00,7.36,7.37,7.14,7.26,1730091.0,6.9794,6.9889,6.7708,6.8846,1730091.0
2020-03-12 14:00:00,7.26,7.3,7.2,7.23,1621813.0,6.8846,6.9225,6.8277,6.8561,1621813.0
2020-03-12 14:30:00,7.23,7.3,7.14,7.23,1675233.0,6.8561,6.9225,6.7708,6.8561,1675233.0
2020-03-12 15:00:00,7.23,7.26,7.19,7.22,2497203.0,6.8561,6.8846,6.8182,6.8467,2497203.0
2020-03-12 15:30:00,7.23,7.33,7.11,7.17,6920695.0,6.8561,6.951,6.7423,6.7992,6920695.0
2020-03-13 09:30:00,7.78,7.89,7.27,7.29,2983399.0,7.3777,7.482,6.8941,6.913,2983399.0
2020-03-13 10:00:00,7.28,7.59,7.27,7.52,2171727.0,6.9036,7.1975,6.8941,7.1311,2171727.0
2020-03-13 10:30:00,7.52,7.53,7.23,7.24,1783525.0,7.1311,7.1406,6.8561,6.8656,1783525.0
2020-03-13 11:00:00,7.25,7.34,7.19,7.2,1495136.0,6.8751,6.9605,6.8182,6.8277,1495136.0
2020-03-13 11:30:00,7.19,7.19,6.97,7.0,2121990.0,6.8182,6.8182,6.6096,6.638,2121990.0
2020-03-13 12:00:00,7.0,7.02,6.9,7.0,2310170.0,6.638,6.657,6.5432,6.638,2310170.0
2020-03-13 12:30:00,7.0,7.03,6.89,6.89,3448593.0,6.638,6.6665,6.5337,6.5337,3448593.0
2020-03-13 13:00:00,6.9,7.01,6.88,6.99,2423878.0,6.5432,6.6475,6.5242,6.6286,2423878.0
2020-03-13 13:30:00,6.99,7.1,6.93,7.06,3157292.0,6.6286,6.7329,6.5717,6.6949,3157292.0
2020-03-13 14:00:00,7.06,7.06,6.87,6.92,2066285.0,6.6949,6.6949,6.5148,6.5622,2066285.0
2020-03-13 14:30:00,6.92,7.01,6.85,7.0,2750692.0,6.5622,6.6475,6.4958,6.638,2750692.0
2020-03-13 15:00:00,7.0,7.04,6.94,7.0,2676756.0,6.638,6.676,6.5811,6.638,2676756.0
2020-03-13 15:30:00,7.01,7.54,6.97,7.53,6720740.0,6.6475,7.1501,6.6096,7.1406,6720740.0
2020-03-16 09:30:00,6.44,6.62,6.25,6.61,2118124.0,6.107,6.2777,5.9268,6.2682,2118124.0
2020-03-16 10:00:00,6.61,6.95,6.6,6.81,2329315.0,6.2682,6.5906,6.2587,6.4579,2329315.0
2020-03-16 10:30:00,6.81,6.97,6.57,6.61,3548472.0,6.4579,6.6096,6.2303,6.2682,3548472.0
2020-03-16 11:00:00,6.61,6.75,6.58,6.68,3243466.0,6.2682,6.401,6.2398,6.3346,3243466.0
2020-03-16 11:30:00,6.68,6.77,6.56,6.77,2945643.0,6.3346,6.4199,6.2208,6.4199,2945643.0
2020-03-16 12:00:00,6.77,6.77,6.65,6.71,1961663.0,6.4199,6.4199,6.3061,6.363,1961663.0
2020-03-16 12:30:00,6.71,6.73,6.69,6.71,2194766.0,6.363,6.382,6.3441,6.363,2194766.0
2020-03-16 13:00:00,6.7,6.75,6.51,6.52,1942999.0,6.3535,6.401,6.1734,6.1829,1942999.0
2020-03-16 13:30:00,6.51,6.52,6.41,6.45,1251529.0,6.1734,6.1829,6.0785,6.1165,1251529.0
2020-03-16 14:00:00,6.45,6.46,6.35,6.37,1606732.0,6.1165,6.126,6.0216,6.0406,1606732.0
2020-03-16 14:30:00,6.37,6.6,6.36,6.41,2988478.0,6.0406,6.2587,6.0311,6.0785,2988478.0
2020-03-16 15:00:00,6.42,6.48,6.39,6.43,1977521.0,6.088,6.1449,6.0596,6.0975,1977521.0
2020-03-16 15:30:00,6.42,6.43,6.2,6.24,6322845.0,6.088,6.0975,5.8794,5.9173,6322845.0
2020-03-17 09:30:00,6.38,6.46,5.72,5.87,3772111.0,6.0501,6.126,5.4242,5.5665,3772111.0
2020-03-17 10:00:00,5.87,6.13,5.8,6.11,2303591.0,5.5665,5.813,5.5001,5.7941,2303591.0
2020-03-17 10:30:00,6.11,6.26,6.11,6.22,1826050.0,5.7941,5.9363,5.7941,5.8984,1826050.0
2020-03-17 11:00:00,6.23,6.26,6.05,6.06,2987732.0,5.9079,5.9363,5.7372,5.7466,2987732.0
2020-03-17 11:30:00,6.05,6.16,5.98,6.11,1948373.0,5.7372,5.8415,5.6708,5.7941,1948373.0
2020-03-17 12:00:00,6.11,6.39,6.1,6.24,2567617.0,5.7941,6.0596,5.7846,5.9173,2567617.0
2020-03-17 12:30:00,6.24,6.41,6.22,6.39,1776554.0,5.9173,6.0785,5.8984,6.0596,1776554.0
2020-03-17 13:00:00,6.4,6.49,6.24,6.27,1698994.0,6.0691,6.1544,5.9173,5.9458,1698994.0
2020-03-17 13:30:00,6.27,6.44,6.24,6.32,1524583.0,5.9458,6.107,5.9173,5.9932,1524583.0
2020-03-17 14:00:00,6.31,6.54,6.31,6.52,1807164.0,5.9837,6.2018,5.9837,6.1829,1807164.0
2020-03-17 14:30:00,6.51,6.57,6.45,6.5,1271610.0,6.1734,6.2303,6.1165,6.1639,1271610.0
2020-03-17 15:00:00,6.5,6.5,6.35,6.36,1666073.0,6.1639,6.1639,6.0216,6.0311,1666073.0
2020-03-17 15:30:00,6.35,6.49,6.34,6.48,4307354.0,6.0216,6.1544,6.0122,6.1449,4307354.0
2020-03-18 09:30:00,5.89,6.0,5.65,5.66,4840224.0,5.5854,5.6897,5.3578,5.3673,4840224.0
2020-03-18 10:00:00,5.66,5.76,5.58,5.63,3566525.0,5.3673,5.4622,5.2915,5.3389,3566525.0
2020-03-18 10:30:00,5.62,5.68,5.6,5.61,2077555.0,5.3294,5.3863,5.3104,5.3199,2077555.0
2020-03-18 11:00:00,5.61,5.64,5.5,5.54,1999786.0,5.3199,5.3484,5.2156,5.2535,1999786.0
2020-03-18 11:30:00,5.54,5.61,5.5,5.59,1759423.0,5.2535,5.3199,5.2156,5.3009,1759423.0
2020-03-18 12:00:00,5.6,5.6,5.4,5.42,2157484.0,5.3104,5.3104,5.1208,5.1397,2157484.0
2020-03-18 12:30:00,5.42,5.43,5.17,5.2,2388894.0,5.1397,5.1492,4.9027,4.9311,2388894.0
2020-03-18 13:00:00,5.2,5.23,5.11,5.12,1379161.0,4.9311,4.9596,4.8458,4.8552,1379161.0
2020-03-18 13:30:00,5.12,5.28,5.11,5.14,1970272.0,4.8552,5.007,4.8458,4.8742,1970272.0
2020-03-18 14:00:00,5.14,5.14,4.86,4.9,2797761.0,4.8742,4.8742,4.6087,4.6466,2797761.0
2020-03-18 14:30:00,4.89,4.99,4.85,4.99,2478588.0,4.6371,4.732,4.5992,4.732,2478588.0
2020-03-18 15:00:00,4.99,5.1,4.95,5.0,2181759.0,4.732,4.8363,4.694,4.7415,2181759.0
2020-03-18 15:30:00,5.0,5.31,4.99,5.31,5151757.0,4.7415,5.0354,4.732,5.0354,5151757.0
2020-03-19 09:30:00,5.17,5.46,4.82,5.45,3575773.0,4.9027,5.1777,4.5708,5.1682,3575773.0
2020-03-19 10:00:00,5.45,5.84,5.25,5.8,2806597.0,5.1682,5.538,4.9785,5.5001,2806597.0
2020-03-19 10:30:00,5.8,5.84,5.61,5.68,2537860.0,5.5001,5.538,5.3199,5.3863,2537860.0
2020-03-19 11:00:00,5.68,5.83,5.64,5.83,1880009.0,5.3863,5.5285,5.3484,5.5285,1880009.0
2020-03-19 11:30:00,5.83,6.16,5.76,6.05,3275896.0,5.5285,5.8415,5.4622,5.7372,3275896.0
2020-03-19 12:00:00,6.05,6.09,5.88,5.93,2685204.0,5.7372,5.7751,5.576,5.6234,2685204.0
2020-03-19 12:30:00,5.94,6.12,5.84,5.98,2508951.0,5.6328,5.8035,5.538,5.6708,2508951.0
2020-03-19 13:00:00,5.98,6.01,5.8,5.83,1954463.0,5.6708,5.6992,5.5001,5.5285,1954463.0
2020-03-19 13:30:00,5.83,5.9,5.7,5.82,2697754.0,5.5285,5.5949,5.4053,5.5191,2697754.0
2020-03-19 14:00:00,5.82,5.89,5.73,5.73,2064843.0,5.5191,5.5854,5.4337,5.4337,2064843.0
2020-03-19 14:30:00,5.73,5.88,5.72,5.85,2022616.0,5.4337,5.576,5.4242,5.5475,2022616.0
2020-03-19 15:00:00,5.84,6.04,5.75,6.0,3114675.0,5.538,5.7277,5.4527,5.6897,3114675.0
2020-03-19 15:30:00,6.0,6.0,5.63,5.74,5288706.0,5.6897,5.6897,5.3389,5.4432,5288706.0
2020-03-20 09:30:00,6.07,6.14,5.59,5.73,4931245.0,5.7561,5.8225,5.3009,5.4337,4931245.0
2020-03-20 10:00:00,5.73,6.09,5.65,6.02,2822532.0,5.4337,5.7751,5.3578,5.7087,2822532.0
2020-03-20 10:30:00,6.02,6.08,5.92,6.06,2348506.0,5.7087,5.7656,5.6139,5.7466,2348506.0
2020-03-20 11:00:00,6.06,6.09,5.59,5.74,1912121.0,5.7466,5.7751,5.3009,5.4432,1912121.0
2020-03-20 11:30:00,5.73,5.84,5.68,5.7,1947481.0,5.4337,5.538,5.3863,5.4053,1947481.0
2020-03-20 12:00:00,5.7,5.73,5.51,5.56,2294366.0,5.4053,5.4337,5.2251,5.2725,2294366.0
2020-03-20 12:30:00,5.57,5.79,5.54,5.76,2127608.0,5.282,5.4906,5.2535,5.4622,2127608.0
2020-03-20 13:00:00,5.75,5.87,5.64,5.73,1729695.0,5.4527,5.5665,5.3484,5.4337,1729695.0
2020-03-20 13:30:00,5.73,5.79,5.67,5.74,1134923.0,5.4337,5.4906,5.3768,5.4432,1134923.0
2020-03-20 14:00:00,5.75,5.76,5.55,5.58,1755555.0,5.4527,5.4622,5.263,5.2915,1755555.0
2020-03-20 14:30:00,5.59,5.62,5.37,5.42,2126607.0,5.3009,5.3294,5.0923,5.1397,2126607.0
2020-03-20 15:00:00,5.43,5.61,5.37,5.59,2216511.0,5.1492,5.3199,5.0923,5.3009,2216511.0
2020-03-20 15:30:00,5.59,5.66,5.46,5.52,6550249.0,5.3009,5.3673,5.1777,5.2346,6550249.0
2020-03-23 09:30:00,5.46,5.62,5.26,5.62,3598664.0,5.1777,5.3294,4.988,5.3294,3598664.0
2020-03-23 10:00:00,5.62,5.72,5.47,5.69,2164165.0,5.3294,5.4242,5.1872,5.3958,2164165.0
2020-03-23 10:30:00,5.68,5.73,5.44,5.53,1964357.0,5.3863,5.4337,5.1587,5.244,1964357.0
2020-03-23 11:00:00,5.53,5.58,5.37,5.4,1392535.0,5.244,5.2915,5.0923,5.1208,1392535.0
2020-03-23 11:30:00,5.4,5.5,5.36,5.48,1851516.0,5.1208,5.2156,5.0828,5.1966,1851516.0
2020-03-23 12:00:00,5.48,5.62,5.39,5.51,2027958.0,5.1966,5.3294,5.1113,5.2251,2027958.0
2020-03-23 12:30:00,5.5,5.68,5.41,5.63,2053263.0,5.2156,5.3863,5.1303,5.3389,2053263.0
2020-03-23 13:00:00,5.64,5.88,5.61,5.76,1939487.0,5.3484,5.576,5.3199,5.4622,1939487.0
2020-03-23 13:30:00,5.76,5.8,5.6,5.65,1694890.0,5.4622,5.5001,5.3104,5.3578,1694890.0
2020-03-23 14:00:00,5.67,5.75,5.59,5.72,1944998.0,5.3768,5.4527,5.3009,5.4242,1944998.0
2020-03-23 14:30:00,5.71,5.76,5.61,5.62,1870295.0,5.4147,5.4622,5.3199,5.3294,1870295.0
2020-03-23 15:00:00,5.62,5.67,5.47,5.51,2390805.0,5.3294,5.3768,5.1872,5.2251,2390805.0
2020-03-23 15:30:00,5.5,5.54,5.38,5.4,6070766.0,5.2156,5.2535,5.1018,5.1208,6070766.0
2020-03-24 09:30:00,6.08,6.65,6.07,6.4,7089223.0,5.7656,6.3061,5.7561,6.0691,7089223.0
2020-03-24 10:00:00,6.41,6.8,6.4,6.74,4315997.0,6.0785,6.4484,6.0691,6.3915,4315997.0
2020-03-24 10:30:00,6.74,7.12,6.71,6.8,4808516.0,6.3915,6.7518,6.363,6.4484,4808516.0
2020-03-24 11:00:00,6.8,6.89,6.63,6.83,3064934.0,6.4484,6.5337,6.2872,6.4768,3064934.0
2020-03-24 11:30:00,6.83,7.02,6.73,6.9,2686983.0,6.4768,6.657,6.382,6.5432,2686983.0
2020-03-24 12:00:00,6.9,7.24,6.84,7.15,3331453.0,6.5432,6.8656,6.4863,6.7803,3331453.0
2020-03-24 12:30:00,7.16,7.22,6.98,7.0,2739451.0,6.7898,6.8467,6.6191,6.638,2739451.0
2020-03-24 13:00:00,6.99,7.03,6.83,6.9,1800012.0,6.6286,6.6665,6.4768,6.5432,1800012.0
2020-03-24 13:30:00,6.9,6.93,6.7,6.71,2077707.0,6.5432,6.5717,6.3535,6.363,2077707.0
2020-03-24 14:00:00,6.71,6.78,6.58,6.72,2035648.0,6.363,6.4294,6.2398,6.3725,2035648.0
2020-03-24 14:30:00,6.72,6.85,6.69,6.81,1450465.0,6.3725,6.4958,6.3441,6.4579,1450465.0
2020-03-24 15:00:00,6.82,6.91,6.77,6.88,2194111.0,6.4673,6.5527,6.4199,6.5242,2194111.0
2020-03-24 15:30:00,6.88,7.06,6.86,6.99,6103148.0,6.5242,6.6949,6.5053,6.6286,6103148.0
2020-03-25 09:30:00,6.96,7.33,6.66,6.72,4932113.0,6.6001,6.951,6.3156,6.3725,4932113.0
2020-03-25 10:00:00,6.72,6.81,6.65,6.81,2394130.0,6.3725,6.4579,6.3061,6.4579,2394130.0
2020-03-25 10:30:00,6.81,7.07,6.79,7.06,2042799.0,6.4579,6.7044,6.4389,6.6949,2042799.0
2020-03-25 11:00:00,7.05,7.12,6.98,7.05,2015837.0,6.6855,6.7518,6.6191,6.6855,2015837.0
2020-03-25 11:30:00,7.06,7.19,7.01,7.18,1987475.0,6.6949,6.8182,6.6475,6.8087,1987475.0
2020-03-25 12:00:00,7.18,7.37,7.15,7.35,2561510.0,6.8087,6.9889,6.7803,6.9699,2561510.0
2020-03-25 12:30:00,7.34,7.67,7.33,7.47,3559512.0,6.9605,7.2734,6.951,7.0837,3559512.0
2020-03-25 13:00:00,7.47,7.61,7.4,7.58,1945048.0,7.0837,7.2165,7.0174,7.188,1945048.0
2020-03-25 13:30:00,7.58,7.63,7.44,7.48,1580475.0,7.188,7.2355,7.0553,7.0932,1580475.0
2020-03-25 14:00:00,7.48,7.64,7.36,7.61,2394962.0,7.0932,7.2449,6.9794,7.2165,2394962.0
2020-03-25 14:30:00,7.61,7.63,7.49,7.56,2205472.0,7.2165,7.2355,7.1027,7.1691,2205472.0
2020-03-25 15:00:00,7.55,7.62,7.47,7.5,1963431.0,7.1596,7.226,7.0837,7.1122,1963431.0
2020-03-25 15:30:00,7.51,7.61,7.17,7.26,6083508.0,7.1217,7.2165,6.7992,6.8846,6083508.0
2020-03-26 09:30:00,7.26,7.37,6.97,7.05,3628734.0,6.8846,6.9889,6.6096,6.6855,3628734.0
2020-03-26 10:00:00,7.06,7.28,7.04,7.07,2065463.0,6.6949,6.9036,6.676,6.7044,2065463.0
2020-03-26 10:30:00,7.07,7.16,7.04,7.15,1873290.0,6.7044,6.7898,6.676,6.7803,1873290.0
2020-03-26 11:00:00,7.15,7.27,7.09,7.27,2113404.0,6.7803,6.8941,6.7234,6.8941,2113404.0
2020-03-26 11:30:00,7.27,7.37,7.14,7.17,2535427.0,6.8941,6.9889,6.7708,6.7992,2535427.0
2020-03-26 12:00:00,7.17,7.2,7.06,7.14,1414595.0,6.7992,6.8277,6.6949,6.7708,1414595.0
2020-03-26 12:30:00,7.15,7.17,6.93,6.99,2061526.0,6.7803,6.7992,6.5717,6.6286,2061526.0
2020-03-26 13:00:00,6.99,7.03,6.85,6.86,2194211.0,6.6286,6.6665,6.4958,6.5053,2194211.0
2020-03-26 13:30:00,6.87,6.99,6.85,6.89,1843647.0,6.5148,6.6286,6.4958,6.5337,1843647.0
2020-03-26 14:00:00,6.9,6.92,6.82,6.88,1124869.0,6.5432,6.5622,6.4673,6.5242,1124869.0
2020-03-26 14:30:00,6.88,6.97,6.88,6.94,1379008.0,6.5242,6.6096,6.5242,6.5811,1379008.0
2020-03-26 15:00:00,6.93,6.95,6.88,6.94,1520546.0,6.5717,6.5906,6.5242,6.5811,1520546.0
2020-03-26 15:30:00,6.94,7.05,6.86,7.0,4952247.0,6.5811,6.6855,6.5053,6.638,4952247.0
2020-03-27 09:30:00,6.66,6.7,6.27,6.44,3781685.0,6.3156,6.3535,5.9458,6.107,3781685.0
2020-03-27 10:00:00,6.44,6.44,6.32,6.36,2066278.0,6.107,6.107,5.9932,6.0311,2066278.0
2020-03-27 10:30:00,6.36,6.36,6.28,6.35,1394729.0,6.0311,6.0311,5.9553,6.0216,1394729.0
2020-03-27 11:00:00,6.35,6.43,6.32,6.37,2262532.0,6.0216,6.0975,5.9932,6.0406,2262532.0
2020-03-27 11:30:00,6.36,6.37,6.28,6.3,1567159.0,6.0311,6.0406,5.9553,5.9742,1567159.0
2020-03-27 12:00:00,6.29,6.35,6.28,6.32,1247624.0,5.9647,6.0216,5.9553,5.9932,1247624.0
2020-03-27 12:30:00,6.31,6.45,6.29,6.33,1982270.0,5.9837,6.1165,5.9647,6.0027,1982270.0
2020-03-27 13:00:00,6.33,6.33,6.21,6.23,2965681.0,6.0027,6.0027,5.8889,5.9079,2965681.0
2020-03-27 13:30:00,6.22,6.37,6.22,6.28,1689667.0,5.8984,6.0406,5.8984,5.9553,1689667.0
2020-03-27 14:00:00,6.29,6.31,6.21,6.23,1593381.0,5.9647,5.9837,5.8889,5.9079,1593381.0
2020-03-27 14:30:00,6.23,6.3,6.17,6.28,2160653.0,5.9079,5.9742,5.851,5.9553,2160653.0
2020-03-27 15:00:00,6.27,6.37,6.22,6.32,2884566.0,5.9458,6.0406,5.8984,5.9932,2884566.0
2020-03-27 15:30:00,6.32,6.36,6.19,6.2,8623686.0,5.9932,6.0311,5.8699,5.8794,8623686.0
2020-03-30 09:30:00,6.34,6.34,5.99,6.14,2370552.0,6.0122,6.0122,5.6803,5.8225,2370552.0
2020-03-30 10:00:00,6.14,6.22,6.12,6.19,1326028.0,5.8225,5.8984,5.8035,5.8699,1326028.0
2020-03-30 10:30:00,6.2,6.29,6.19,6.22,1688697.0,5.8794,5.9647,5.8699,5.8984,1688697.0
2020-03-30 11:00:00,6.23,6.28,6.22,6.27,1664955.0,5.9079,5.9553,5.8984,5.9458,1664955.0
2020-03-30 11:30:00,6.26,6.29,6.22,6.29,1197524.0,5.9363,5.9647,5.8984,5.9647,1197524.0
2020-03-30 12:00:00,6.29,6.29,6.22,6.23,1156442.0,5.9647,5.9647,5.8984,5.9079,1156442.0
2020-03-30 12:30:00,6.23,6.25,6.19,6.23,1070655.0,5.9079,5.9268,5.8699,5.9079,1070655.0
2020-03-30 13:00:00,6.23,6.25,6.17,6.23,798303.0,5.9079,5.9268,5.851,5.9079,798303.0
2020-03-30 13:30:00,6.23,6.24,6.2,6.21,696016.0,5.9079,5.9173,5.8794,5.8889,696016.0
2020-03-30 14:00:00,6.21,6.22,6.09,6.2,1651822.0,5.8889,5.8984,5.7751,5.8794,1651822.0
2020-03-30 14:30:00,6.2,6.24,6.18,6.23,1046013.0,5.8794,5.9173,5.8604,5.9079,1046013.0
2020-03-30 15:00:00,6.23,6.25,6.21,6.22,1360705.0,5.9079,5.9268,5.8889,5.8984,1360705.0
2020-03-30 15:30:00,6.23,6.26,6.16,6.24,3549800.0,5.9079,5.9363,5.8415,5.9173,3549800.0
2020-03-31 09:30:00,6.32,6.57,6.28,6.46,3123951.0,5.9932,6.2303,5.9553,6.126,3123951.0
2020-03-31 10:00:00,6.45,6.7,6.43,6.6,2266729.0,6.1165,6.3535,6.0975,6.2587,2266729.0
2020-03-31 10:30:00,6.6,6.72,6.54,6.71,2022155.0,6.2587,6.3725,6.2018,6.363,2022155.0
2020-03-31 11:00:00,6.72,6.94,6.68,6.9,2800644.0,6.3725,6.5811,6.3346,6.5432,2800644.0
2020-03-31 11:30:00,6.89,7.13,6.87,7.12,3581128.0,6.5337,6.7613,6.5148,6.7518,3581128.0
2020-03-31 12:00:00,7.12,7.12,6.8,6.83,1926796.0,6.7518,6.7518,6.4484,6.4768,1926796.0
2020-03-31 12:30:00,6.83,6.87,6.72,6.81,2036885.0,6.4768,6.5148,6.3725,6.4579,2036885.0
2020-03-31 13:00:00,6.8,6.84,6.7,6.72,1487487.0,6.4484,6.4863,6.3535,6.3725,1487487.0
2020-03-31 13:30:00,6.72,6.78,6.69,6.77,1251141.0,6.3725,6.4294,6.3441,6.4199,1251141.0
2020-03-31 14:00:00,6.77,6.89,6.76,6.77,1580217.0,6.4199,6.5337,6.4104,6.4199,1580217.0
2020-03-31 14:30:00,6.78,6.88,6.77,6.81,1325864.0,6.4294,6.5242,6.4199,6.4579,1325864.0
2020-03-31 15:00:00,6.81,6.83,6.61,6.65,1827584.0,6.4579,6.4768,6.2682,6.3061,1827584.0
2020-03-31 15:30:00,6.64,6.79,6.64,6.74,4875486.0,6.2967,6.4389,6.2967,6.3915,4875486.0
2020-04-01 09:30:00,6.35,6.51,6.25,6.37,3235897.0,6.0216,6.1734,5.9268,6.0406,3235897.0
2020-04-01 10:00:00,6.38,6.65,6.32,6.63,2089203.0,6.0501,6.3061,5.9932,6.2872,2089203.0
2020-04-01 10:30:00,6.64,6.76,6.63,6.67,1768903.0,6.2967,6.4104,6.2872,6.3251,1768903.0
2020-04-01 11:00:00,6.66,6.74,6.55,6.56,1605896.0,6.3156,6.3915,6.2113,6.2208,1605896.0
2020-04-01 11:30:00,6.56,6.59,6.42,6.45,1712401.0,6.2208,6.2492,6.088,6.1165,1712401.0
2020-04-01 12:00:00,6.45,6.45,6.38,6.4,983861.0,6.1165,6.1165,6.0501,6.0691,983861.0
2020-04-01 12:30:00,6.4,6.43,6.32,6.35,822993.0,6.0691,6.0975,5.9932,6.0216,822993.0
2020-04-01 13:00:00,6.35,6.42,6.33,6.4,768741.0,6.0216,6.088,6.0027,6.0691,768741.0
2020-04-01 13:30:00,6.4,6.57,6.37,6.56,1202906.0,6.0691,6.2303,6.0406,6.2208,1202906.0
2020-04-01 14:00:00,6.55,6.56,6.45,6.46,957140.0,6.2113,6.2208,6.1165,6.126,957140.0
2020-04-01 14:30:00,6.46,6.48,6.39,6.4,1000184.0,6.126,6.1449,6.0596,6.0691,1000184.0
2020-04-01 15:00:00,6.4,6.43,6.37,6.37,1215731.0,6.0691,6.0975,6.0406,6.0406,1215731.0
2020-04-01 15:30:00,6.38,6.41,6.24,6.31,5538264.0,6.0501,6.0785,5.9173,5.9837,5538264.0
2020-04-02 09:30:00,6.54,6.54,6.28,6.43,2639131.0,6.2018,6.2018,5.9553,6.0975,2639131.0
2020-04-02 10:00:00,6.43,6.48,6.31,6.39,1974311.0,6.0975,6.1449,5.9837,6.0596,1974311.0
2020-04-02 10:30:00,6.39,6.74,6.36,6.57,4131829.0,6.0596,6.3915,6.0311,6.2303,4131829.0
2020-04-02 11:00:00,6.57,6.58,6.42,6.49,2069106.0,6.2303,6.2398,6.088,6.1544,2069106.0
2020-04-02 11:30:00,6.49,6.6,6.46,6.52,1735187.0,6.1544,6.2587,6.126,6.1829,1735187.0
2020-04-02 12:00:00,6.51,6.55,6.45,6.45,985471.0,6.1734,6.2113,6.1165,6.1165,985471.0
2020-04-02 12:30:00,6.46,6.47,6.39,6.4,1300291.0,6.126,6.1354,6.0596,6.0691,1300291.0
2020-04-02 13:00:00,6.41,6.43,6.2,6.21,1381778.0,6.0785,6.0975,5.8794,5.8889,1381778.0
2020-04-02 13:30:00,6.2,6.28,6.17,6.25,1324666.0,5.8794,5.9553,5.851,5.9268,1324666.0
2020-04-02 14:00:00,6.25,6.25,6.14,6.22,1514409.0,5.9268,5.9268,5.8225,5.8984,1514409.0
2020-04-02 14:30:00,6.21,6.29,6.18,6.28,1014541.0,5.8889,5.9647,5.8604,5.9553,1014541.0
2020-04-02 15:00:00,6.28,6.38,6.25,6.35,2095133.0,5.9553,6.0501,5.9268,6.0216,2095133.0
2020-04-02 15:30:00,6.35,6.44,6.28,6.4,5026358.0,6.0216,6.107,5.9553,6.0691,5026358.0
2020-04-03 09:30:00,6.36,6.74,6.36,6.6,2626610.0,6.0311,6.3915,6.0311,6.2587,2626610.0
2020-04-03 10:00:00,6.61,6.69,6.4,6.45,2113113.0,6.2682,6.3441,6.0691,6.1165,2113113.0
2020-04-03 10:30:00,6.45,6.52,6.36,6.51,1980400.0,6.1165,6.1829,6.0311,6.1734,1980400.0
2020-04-03 11:00:00,6.51,6.59,6.36,6.38,1951376.0,6.1734,6.2492,6.0311,6.0501,1951376.0
2020-04-03 11:30:00,6.38,6.39,6.25,6.29,1551451.0,6.0501,6.0596,5.9268,5.9647,1551451.0
2020-04-03 12:00:00,6.29,6.32,6.23,6.28,1189154.0,5.9647,5.9932,5.9079,5.9553,1189154.0
2020-04-03 12:30:00,6.28,6.36,6.26,6.32,1005937.0,5.9553,6.0311,5.9363,5.9932,1005937.0
2020-04-03 13:00:00,6.33,6.42,6.27,6.28,1131065.0,6.0027,6.088,5.9458,5.9553,1131065.0
2020-04-03 13:30:00,6.28,6.29,6.2,6.24,1157668.0,5.9553,5.9647,5.8794,5.9173,1157668.0
2020-04-03 14:00:00,6.25,6.33,6.24,6.31,728930.0,5.9268,6.0027,5.9173,5.9837,728930.0
2020-04-03 14:30:00,6.32,6.42,6.25,6.42,1272681.0,5.9932,6.088,5.9268,6.088,1272681.0
2020-04-03 15:00:00,6.42,6.43,6.34,6.37,1301424.0,6.088,6.0975,6.0122,6.0406,1301424.0
2020-04-03 15:30:00,6.36,6.41,6.3,6.32,3868788.0,6.0311,6.0785,5.9742,5.9932,3868788.0
2020-04-06 09:30:00,6.74,7.13,6.73,7.07,4205038.0,6.3915,6.7613,6.382,6.7044,4205038.0
2020-04-06 10:00:00,7.08,7.23,7.07,7.09,3545350.0,6.7139,6.8561,6.7044,6.7234,3545350.0
2020-04-06 10:30:00,7.1,7.11,6.96,7.0,2771568.0,6.7329,6.7423,6.6001,6.638,2771568.0
2020-04-06 11:00:00,7.0,7.21,6.98,7.21,2667436.0,6.638,6.8372,6.6191,6.8372,2667436.0
2020-04-06 11:30:00,7.21,7.21,7.1,7.12,1336415.0,6.8372,6.8372,6.7329,6.7518,1336415.0
2020-04-06 12:00:00,7.12,7.24,7.1,7.19,1781814.0,6.7518,6.8656,6.7329,6.8182,1781814.0
2020-04-06 12:30:00,7.19,7.24,7.12,7.18,1882198.0,6.8182,6.8656,6.7518,6.8087,1882198.0
2020-04-06 13:00:00,7.18,7.27,7.17,7.21,2114834.0,6.8087,6.8941,6.7992,6.8372,2114834.0
2020-04-06 13:30:00,7.21,7.27,7.19,7.23,1529138.0,6.8372,6.8941,6.8182,6.8561,1529138.0
2020-04-06 14:00:00,7.23,7.23,7.16,7.2,1237125.0,6.8561,6.8561,6.7898,6.8277,1237125.0
2020-04-06 14:30:00,7.2,7.25,7.17,7.21,1188997.0,6.8277,6.8751,6.7992,6.8372,1188997.0
2020-04-06 15:00:00,7.21,7.24,7.1,7.17,1884898.0,6.8372,6.8656,6.7329,6.7992,1884898.0
2020-04-06 15:30:00,7.17,7.24,7.12,7.19,5925681.0,6.7992,6.8656,6.7518,6.8182,5925681.0
2020-04-07 09:30:00,7.86,8.02,7.66,7.91,6481175.0,7.4536,7.6053,7.2639,7.501,6481175.0
2020-04-07 10:00:00,7.91,7.93,7.45,7.58,4709177.0,7.501,7.5199,7.0648,7.188,4709177.0
2020-04-07 10:30:00,7.58,7.68,7.51,7.58,4559893.0,7.188,7.2829,7.1217,7.188,4559893.0
2020-04-07 11:00:00,7.58,7.83,7.56,7.76,3500461.0,7.188,7.4251,7.1691,7.3587,3500461.0
2020-04-07 11:30:00,7.75,7.89,7.71,7.84,2540695.0,7.3493,7.482,7.3113,7.4346,2540695.0
2020-04-07 12:00:00,7.85,7.94,7.84,7.9,2315976.0,7.4441,7.5294,7.4346,7.4915,2315976.0
2020-04-07 12:30:00,7.89,7.92,7.79,7.81,1570508.0,7.482,7.5105,7.3872,7.4062,1570508.0
2020-04-07 13:00:00,7.82,7.87,7.74,7.76,1209420.0,7.4156,7.463,7.3398,7.3587,1209420.0
2020-04-07 13:30:00,7.76,7.77,7.62,7.65,1379359.0,7.3587,7.3682,7.226,7.2544,1379359.0
2020-04-07 14:00:00,7.65,7.7,7.58,7.68,1879021.0,7.2544,7.3018,7.188,7.2829,1879021.0
2020-04-07 14:30:00,7.68,7.7,7.52,7.57,1934130.0,7.2829,7.3018,7.1311,7.1786,1934130.0
2020-04-07 15:00:00,7.57,7.67,7.53,7.54,2432116.0,7.1786,7.2734,7.1406,7.1501,2432116.0
2020-04-07 15:30:00,7.55,7.75,7.53,7.59,4218326.0,7.1596,7.3493,7.1406,7.1975,4218326.0
2020-04-08 09:30:00,7.64,7.79,7.58,7.63,1529162.0,7.2449,7.3872,7.188,7.2355,1529162.0
2020-04-08 10:00:00,7.62,7.68,7.51,7.63,1481627.0,7.226,7.2829,7.1217,7.2355,1481627.0
2020-04-08 10:30:00,7.64,7.7,7.59,7.67,1010517.0,7.2449,7.3018,7.1975,7.2734,1010517.0
2020-04-08 11:00:00,7.67,7.77,7.63,7.74,1300143.0,7.2734,7.3682,7.2355,7.3398,1300143.0
2020-04-08 11:30:00,7.74,7.83,7.7,7.71,1367797.0,7.3398,7.4251,7.3018,7.3113,1367797.0
2020-04-08 12:00:00,7.72,7.84,7.69,7.81,1274894.0,7.3208,7.4346,7.2924,7.4062,1274894.0
2020-04-08 12:30:00,7.8,7.85,7.76,7.79,973765.0,7.3967,7.4441,7.3587,7.3872,973765.0
2020-04-08 13:00:00,7.79,7.87,7.72,7.84,1522173.0,7.3872,7.463,7.3208,7.4346,1522173.0
2020-04-08 13:30:00,7.85,7.85,7.79,7.81,1509900.0,7.4441,7.4441,7.3872,7.4062,1509900.0
2020-04-08 14:00:00,7.82,7.94,7.81,7.93,1409094.0,7.4156,7.5294,7.4062,7.5199,1409094.0
2020-04-08 14:30:00,7.92,8.0,7.92,7.99,2041846.0,7.5105,7.5863,7.5105,7.5768,2041846.0
2020-04-08 15:00:00,7.98,8.01,7.97,7.99,2789493.0,7.5674,7.5958,7.5579,7.5768,2789493.0
2020-04-08 15:30:00,8.0,8.07,7.95,8.03,5986596.0,7.5863,7.6527,7.5389,7.6148,5986596.0
2020-04-09 09:30:00,8.31,8.4,8.2,8.39,3824392.0,7.8803,7.9656,7.776,7.9562,3824392.0
2020-04-09 10:00:00,8.4,8.4,8.09,8.25,3421429.0,7.9656,7.9656,7.6717,7.8234,3421429.0
2020-04-09 10:30:00,8.26,8.43,8.25,8.36,2705146.0,7.8329,7.9941,7.8234,7.9277,2705146.0
2020-04-09 11:00:00,8.36,8.36,8.15,8.21,2055794.0,7.9277,7.9277,7.7286,7.7855,2055794.0
2020-04-09 11:30:00,8.2,8.3,8.2,8.29,1923837.0,7.776,7.8708,7.776,7.8613,1923837.0
2020-04-09 12:00:00,8.29,8.35,8.25,8.28,1409362.0,7.8613,7.9182,7.8234,7.8518,1409362.0
2020-04-09 12:30:00,8.28,8.36,8.27,8.32,1266342.0,7.8518,7.9277,7.8424,7.8898,1266342.0
2020-04-09 13:00:00,8.32,8.36,8.24,8.25,1297438.0,7.8898,7.9277,7.8139,7.8234,1297438.0
2020-04-09 13:30:00,8.26,8.32,8.21,8.3,1229717.0,7.8329,7.8898,7.7855,7.8708,1229717.0
2020-04-09 14:00:00,8.3,8.32,8.12,8.14,1970980.0,7.8708,7.8898,7.7001,7.7191,1970980.0
2020-04-09 14:30:00,8.14,8.2,8.01,8.08,1804275.0,7.7191,7.776,7.5958,7.6622,1804275.0
2020-04-09 15:00:00,8.08,8.13,8.03,8.12,1703416.0,7.6622,7.7096,7.6148,7.7001,1703416.0
2020-04-09 15:30:00,8.12,8.24,8.05,8.19,4811616.0,7.7001,7.8139,7.6337,7.7665,4811616.0
2020-04-13 09:30:00,8.32,8.33,7.9,7.96,3100975.0,7.8898,7.8993,7.4915,7.5484,3100975.0
2020-04-13 10:00:00,7.95,8.14,7.93,8.07,2174267.0,7.5389,7.7191,7.5199,7.6527,2174267.0
2020-04-13 10:30:00,8.08,8.1,7.99,8.0,1335374.0,7.6622,7.6812,7.5768,7.5863,1335374.0
2020-04-13 11:00:00,8.0,8.13,7.95,8.12,1661582.0,7.5863,7.7096,7.5389,7.7001,1661582.0
2020-04-13 11:30:00,8.11,8.14,8.05,8.09,902675.0,7.6906,7.7191,7.6337,7.6717,902675.0
2020-04-13 12:00:00,8.08,8.2,8.07,8.12,1008073.0,7.6622,7.776,7.6527,7.7001,1008073.0
2020-04-13 12:30:00,8.12,8.2,8.07,8.13,1227931.0,7.7001,7.776,7.6527,7.7096,1227931.0
2020-04-13 13:00:00,8.14,8.2,8.11,8.17,938766.0,7.7191,7.776,7.6906,7.7475,938766.0
2020-04-13 13:30:00,8.17,8.26,8.15,8.18,830662.0,7.7475,7.8329,7.7286,7.757,830662.0
2020-04-13 14:00:00,8.18,8.21,8.13,8.17,999920.0,7.757,7.7855,7.7096,7.7475,999920.0
2020-04-13 14:30:00,8.17,8.24,8.15,8.21,963869.0,7.7475,7.8139,7.7286,7.7855,963869.0
2020-04-13 15:00:00,8.21,8.22,8.09,8.21,1434613.0,7.7855,7.795,7.6717,7.7855,1434613.0
2020-04-13 15:30:00,8.21,8.32,8.19,8.29,3526650.0,7.7855,7.8898,7.7665,7.8613,3526650.0
2020-04-14 09:30:00,8.43,8.65,8.33,8.59,3003497.0,7.9941,8.2027,7.8993,8.1458,3003497.0
2020-04-14 10:00:00,8.59,8.67,8.48,8.5,1784356.0,8.1458,8.2217,8.0415,8.0605,1784356.0
2020-04-14 10:30:00,8.5,8.51,8.34,8.38,1775796.0,8.0605,8.07,7.9087,7.9467,1775796.0
2020-04-14 11:00:00,8.38,8.39,8.13,8.26,2368007.0,7.9467,7.9562,7.7096,7.8329,2368007.0
2020-04-14 11:30:00,8.27,8.39,8.26,8.3,938248.0,7.8424,7.9562,7.8329,7.8708,938248.0
2020-04-14 12:00:00,8.3,8.46,8.3,8.41,897286.0,7.8708,8.0225,7.8708,7.9751,897286.0
2020-04-14 12:30:00,8.41,8.44,8.34,8.36,846447.0,7.9751,8.0036,7.9087,7.9277,846447.0
2020-04-14 13:00:00,8.36,8.36,8.26,8.29,847236.0,7.9277,7.9277,7.8329,7.8613,847236.0
2020-04-14 13:30:00,8.3,8.33,8.24,8.3,769026.0,7.8708,7.8993,7.8139,7.8708,769026.0
2020-04-14 14:00:00,8.3,8.31,8.25,8.28,788813.0,7.8708,7.8803,7.8234,7.8518,788813.0
2020-04-14 14:30:00,8.28,8.3,8.22,8.23,596374.0,7.8518,7.8708,7.795,7.8044,596374.0
2020-04-14 15:00:00,8.24,8.25,8.19,8.24,1129595.0,7.8139,7.8234,7.7665,7.8139,1129595.0
2020-04-14 15:30:00,8.25,8.38,8.22,8.31,3227137.0,7.8234,7.9467,7.795,7.8803,3227137.0
2020-04-15 09:30:00,7.8,7.87,7.53,7.85,3518689.0,7.3967,7.463,7.1406,7.4441,3518689.0
2020-04-15 10:00:00,7.84,7.87,7.69,7.74,1592832.0,7.4346,7.463,7.2924,7.3398,1592832.0
2020-04-15 10:30:00,7.75,7.77,7.65,7.7,1260154.0,7.3493,7.3682,7.2544,7.3018,1260154.0
2020-04-15 11:00:00,7.7,7.7,7.61,7.65,1088794.0,7.3018,7.3018,7.2165,7.2544,1088794.0
2020-04-15 11:30:00,7.65,7.69,7.59,7.62,1146193.0,7.2544,7.2924,7.1975,7.226,1146193.0
2020-04-15 12:00:00,7.63,7.66,7.59,7.65,1100205.0,7.2355,7.2639,7.1975,7.2544,1100205.0
2020-04-15 12:30:00,7.64,7.67,7.6,7.62,1115454.0,7.2449,7.2734,7.207,7.226,1115454.0
2020-04-15 13:00:00,7.61,7.68,7.58,7.59,1097987.0,7.2165,7.2829,7.188,7.1975,1097987.0
2020-04-15 13:30:00,7.59,7.59,7.5,7.53,1495272.0,7.1975,7.1975,7.1122,7.1406,1495272.0
2020-04-15 14:00:00,7.54,7.63,7.53,7.57,1587594.0,7.1501,7.2355,7.1406,7.1786,1587594.0
2020-04-15 14:30:00,7.57,7.63,7.54,7.61,1516317.0,7.1786,7.2355,7.1501,7.2165,1516317.0
2020-04-15 15:00:00,7.6,7.65,7.55,7.64,1901370.0,7.207,7.2544,7.1596,7.2449,1901370.0
2020-04-15 15:30:00,7.63,7.68,7.6,7.67,4160002.0,7.2355,7.2829,7.207,7.2734,4160002.0
2020-04-16 09:30:00,7.78,7.8,7.52,7.65,2171620.0,7.3777,7.3967,7.1311,7.2544,2171620.0
2020-04-16 10:00:00,7.64,7.68,7.5,7.57,1898055.0,7.2449,7.2829,7.1122,7.1786,1898055.0
2020-04-16 10:30:00,7.58,7.62,7.52,7.54,1408494.0,7.188,7.226,7.1311,7.1501,1408494.0
2020-04-16 11:00:00,7.55,7.62,7.53,7.53,1420447.0,7.1596,7.226,7.1406,7.1406,1420447.0
2020-04-16 11:30:00,7.54,7.54,7.46,7.5,1270159.0,7.1501,7.1501,7.0742,7.1122,1270159.0
2020-04-16 12:00:00,7.5,7.51,7.4,7.44,1312723.0,7.1122,7.1217,7.0174,7.0553,1312723.0
2020-04-16 12:30:00,7.44,7.45,7.39,7.43,1120342.0,7.0553,7.0648,7.0079,7.0458,1120342.0
2020-04-16 13:00:00,7.43,7.45,7.39,7.4,1038508.0,7.0458,7.0648,7.0079,7.0174,1038508.0
2020-04-16 13:30:00,7.4,7.46,7.39,7.42,1373749.0,7.0174,7.0742,7.0079,7.0363,1373749.0
2020-04-16 14:00:00,7.42,7.51,7.4,7.49,1419435.0,7.0363,7.1217,7.0174,7.1027,1419435.0
2020-04-16 14:30:00,7.5,7.52,7.47,7.48,1113133.0,7.1122,7.1311,7.0837,7.0932,1113133.0
2020-04-16 15:00:00,7.47,7.52,7.45,7.52,1084342.0,7.0837,7.1311,7.0648,7.1311,1084342.0
2020-04-16 15:30:00,7.52,7.6,7.5,7.57,4974550.0,7.1311,7.207,7.1122,7.1786,4974550.0
2020-04-17 09:30:00,8.01,8.28,7.99,8.24,4993368.0,7.5958,7.8518,7.5768,7.8139,4993368.0
2020-04-17 10:00:00,8.24,8.3,8.12,8.17,3442827.0,7.8139,7.8708,7.7001,7.7475,3442827.0
2020-04-17 10:30:00,8.17,8.25,8.14,8.16,3407782.0,7.7475,7.8234,7.7191,7.7381,3407782.0
2020-04-17 11:00:00,8.17,8.25,8.14,8.21,2540860.0,7.7475,7.8234,7.7191,7.7855,2540860.0
2020-04-17 11:30:00,8.21,8.32,8.21,8.29,1924808.0,7.7855,7.8898,7.7855,7.8613,1924808.0
2020-04-17 12:00:00,8.3,8.36,8.28,8.33,1451806.0,7.8708,7.9277,7.8518,7.8993,1451806.0
2020-04-17 12:30:00,8.32,8.39,8.32,8.34,1594805.0,7.8898,7.9562,7.8898,7.9087,1594805.0
2020-04-17 13:00:00,8.34,8.4,8.31,8.36,1765623.0,7.9087,7.9656,7.8803,7.9277,1765623.0
2020-04-17 13:30:00,8.36,8.39,8.32,8.35,1776838.0,7.9277,7.9562,7.8898,7.9182,1776838.0
2020-04-17 14:00:00,8.36,8.37,8.25,8.28,1529404.0,7.9277,7.9372,7.8234,7.8518,1529404.0
2020-04-17 14:30:00,8.27,8.33,8.25,8.32,1340878.0,7.8424,7.8993,7.8234,7.8898,1340878.0
2020-04-17 15:00:00,8.32,8.34,8.28,8.32,2042968.0,7.8898,7.9087,7.8518,7.8898,2042968.0
2020-04-17 15:30:00,8.32,8.39,8.31,8.33,5608937.0,7.8898,7.9562,7.8803,7.8993,5608937.0
2020-04-20 09:30:00,7.89,8.17,7.8,8.11,3484234.0,7.482,7.7475,7.3967,7.6906,3484234.0
2020-04-20 10:00:00,8.11,8.18,8.06,8.11,1258256.0,7.6906,7.757,7.6432,7.6906,1258256.0
2020-04-20 10:30:00,8.1,8.31,8.1,8.25,1575978.0,7.6812,7.8803,7.6812,7.8234,1575978.0
2020-04-20 11:00:00,8.25,8.3,8.24,8.28,795230.0,7.8234,7.8708,7.8139,7.8518,795230.0
2020-04-20 11:30:00,8.28,8.3,8.21,8.24,1163717.0,7.8518,7.8708,7.7855,7.8139,1163717.0
2020-04-20 12:00:00,8.24,8.26,8.2,8.2,916290.0,7.8139,7.8329,7.776,7.776,916290.0
2020-04-20 12:30:00,8.21,8.3,8.2,8.27,848998.0,7.7855,7.8708,7.776,7.8424,848998.0
2020-04-20 13:00:00,8.27,8.27,8.17,8.22,602100.0,7.8424,7.8424,7.7475,7.795,602100.0
2020-04-20 13:30:00,8.21,8.22,8.16,8.19,528374.0,7.7855,7.795,7.7381,7.7665,528374.0
2020-04-20 14:00:00,8.18,8.2,8.01,8.02,562592.0,7.757,7.776,7.5958,7.6053,562592.0
2020-04-20 14:30:00,8.02,8.08,7.97,7.97,1262431.0,7.6053,7.6622,7.5579,7.5579,1262431.0
2020-04-20 15:00:00,7.98,8.05,7.94,8.05,1059648.0,7.5674,7.6337,7.5294,7.6337,1059648.0
2020-04-20 15:30:00,8.04,8.09,8.01,8.02,2862048.0,7.6243,7.6717,7.5958,7.6053,2862048.0
2020-04-21 09:30:00,7.5,7.77,7.3,7.76,5060771.0,7.1122,7.3682,6.9225,7.3587,5060771.0
2020-04-21 10:00:00,7.77,7.79,7.58,7.68,2036198.0,7.3682,7.3872,7.188,7.2829,2036198.0
2020-04-21 10:30:00,7.67,7.68,7.51,7.57,2011787.0,7.2734,7.2829,7.1217,7.1786,2011787.0
2020-04-21 11:00:00,7.58,7.6,7.45,7.47,1923282.0,7.188,7.207,7.0648,7.0837,1923282.0
2020-04-21 11:30:00,7.47,7.56,7.41,7.46,1333439.0,7.0837,7.1691,7.0268,7.0742,1333439.0
2020-04-21 12:00:00,7.46,7.51,7.42,7.45,1360349.0,7.0742,7.1217,7.0363,7.0648,1360349.0
2020-04-21 12:30:00,7.45,7.46,7.35,7.42,1652423.0,7.0648,7.0742,6.9699,7.0363,1652423.0
2020-04-21 13:00:00,7.42,7.45,7.39,7.45,1082657.0,7.0363,7.0648,7.0079,7.0648,1082657.0
2020-04-21 13:30:00,7.45,7.47,7.4,7.44,916726.0,7.0648,7.0837,7.0174,7.0553,916726.0
2020-04-21 14:00:00,7.43,7.51,7.42,7.49,1251500.0,7.0458,7.1217,7.0363,7.1027,1251500.0
2020-04-21 14:30:00,7.48,7.49,7.38,7.42,2450256.0,7.0932,7.1027,6.9984,7.0363,2450256.0
2020-04-21 15:00:00,7.42,7.5,7.4,7.47,2390091.0,7.0363,7.1122,7.0174,7.0837,2390091.0
2020-04-21 15:30:00,7.46,7.48,7.4,7.41,4464809.0,7.0742,7.0932,7.0174,7.0268,4464809.0
2020-04-22 09:30:00,7.55,7.74,7.55,7.69,3602240.0,7.1596,7.3398,7.1596,7.2924,3602240.0
2020-04-22 10:00:00,7.7,7.76,7.63,7.7,1323481.0,7.3018,7.3587,7.2355,7.3018,1323481.0
2020-04-22 10:30:00,7.7,7.75,7.62,7.65,944978.0,7.3018,7.3493,7.226,7.2544,944978.0
2020-04-22 11:00:00,7.64,7.67,7.59,7.62,1257585.0,7.2449,7.2734,7.1975,7.226,1257585.0
2020-04-22 11:30:00,7.62,7.74,7.61,7.72,1154645.0,7.226,7.3398,7.2165,7.3208,1154645.0
2020-04-22 12:00:00,7.72,7.73,7.68,7.69,1031209.0,7.3208,7.3303,7.2829,7.2924,1031209.0
2020-04-22 12:30:00,7.69,7.7,7.59,7.6,1719522.0,7.2924,7.3018,7.1975,7.207,1719522.0
2020-04-22 13:00:00,7.61,7.66,7.59,7.66,840602.0,7.2165,7.2639,7.1975,7.2639,840602.0
2020-04-22 13:30:00,7.66,7.66,7.57,7.6,738342.0,7.2639,7.2639,7.1786,7.207,738342.0
2020-04-22 14:00:00,7.61,7.62,7.58,7.61,701010.0,7.2165,7.226,7.188,7.2165,701010.0
2020-04-22 14:30:00,7.6,7.65,7.58,7.63,684421.0,7.207,7.2544,7.188,7.2355,684421.0
2020-04-22 15:00:00,7.63,7.68,7.6,7.66,915764.0,7.2355,7.2829,7.207,7.2639,915764.0
2020-04-22 15:30:00,7.65,7.71,7.63,7.63,3594974.0,7.2544,7.3113,7.2355,7.2355,3594974.0
2020-04-23 09:30:00,7.87,8.02,7.76,7.99,2504393.0,7.463,7.6053,7.3587,7.5768,2504393.0
2020-04-23 10:00:00,8.0,8.12,7.98,8.09,1100996.0,7.5863,7.7001,7.5674,7.6717,1100996.0
2020-04-23 10:30:00,8.09,8.13,8.05,8.06,1581398.0,7.6717,7.7096,7.6337,7.6432,1581398.0
2020-04-23 11:00:00,8.06,8.09,8.03,8.08,698474.0,7.6432,7.6717,7.6148,7.6622,698474.0
2020-04-23 11:30:00,8.07,8.08,7.9,7.96,1498337.0,7.6527,7.6622,7.4915,7.5484,1498337.0
2020-04-23 12:00:00,7.97,8.07,7.96,8.06,855610.0,7.5579,7.6527,7.5484,7.6432,855610.0
2020-04-23 12:30:00,8.06,8.07,7.91,7.99,1086127.0,7.6432,7.6527,7.501,7.5768,1086127.0
2020-04-23 13:00:00,7.99,8.03,7.92,7.96,755866.0,7.5768,7.6148,7.5105,7.5484,755866.0
2020-04-23 13:30:00,7.96,8.02,7.83,7.86,1292543.0,7.5484,7.6053,7.4251,7.4536,1292543.0
2020-04-23 14:00:00,7.85,7.94,7.82,7.9,990352.0,7.4441,7.5294,7.4156,7.4915,990352.0
2020-04-23 14:30:00,7.9,7.93,7.86,7.92,1362630.0,7.4915,7.5199,7.4536,7.5105,1362630.0
2020-04-23 15:00:00,7.92,7.93,7.85,7.9,1411396.0,7.5105,7.5199,7.4441,7.4915,1411396.0
2020-04-23 15:30:00,7.89,7.91,7.81,7.81,3631815.0,7.482,7.501,7.4062,7.4062,3631815.0
2020-04-24 09:30:00,8.22,8.58,8.2,8.42,6891479.0,7.795,8.1363,7.776,7.9846,6891479.0
2020-04-24 10:00:00,8.43,8.5,8.25,8.47,4002377.0,7.9941,8.0605,7.8234,8.032,4002377.0
2020-04-24 10:30:00,8.48,8.56,8.41,8.51,2123345.0,8.0415,8.1174,7.9751,8.07,2123345.0
2020-04-24 11:00:00,8.51,8.54,8.31,8.36,1725562.0,8.07,8.0984,7.8803,7.9277,1725562.0
2020-04-24 11:30:00,8.37,8.4,8.26,8.28,1490674.0,7.9372,7.9656,7.8329,7.8518,1490674.0
2020-04-24 12:00:00,8.28,8.36,8.22,8.29,1406326.0,7.8518,7.9277,7.795,7.8613,1406326.0
2020-04-24 12:30:00,8.29,8.35,8.25,8.32,978691.0,7.8613,7.9182,7.8234,7.8898,978691.0
2020-04-24 13:00:00,8.32,8.34,8.24,8.33,1094371.0,7.8898,7.9087,7.8139,7.8993,1094371.0
2020-04-24 13:30:00,8.34,8.45,8.31,8.45,1168470.0,7.9087,8.0131,7.8803,8.0131,1168470.0
2020-04-24 14:00:00,8.44,8.5,8.42,8.49,1188208.0,8.0036,8.0605,7.9846,8.051,1188208.0
2020-04-24 14:30:00,8.5,8.56,8.49,8.53,1995720.0,8.0605,8.1174,8.051,8.0889,1995720.0
2020-04-24 15:00:00,8.54,8.59,8.51,8.59,1548681.0,8.0984,8.1458,8.07,8.1458,1548681.0
2020-04-24 15:30:00,8.59,8.62,8.47,8.48,4459623.0,8.1458,8.1743,8.032,8.0415,4459623.0
2020-04-27 09:30:00,8.62,8.68,8.38,8.57,3095357.0,8.1743,8.2312,7.9467,8.1269,3095357.0
2020-04-27 10:00:00,8.57,8.66,8.5,8.6,1415332.0,8.1269,8.2122,8.0605,8.1553,1415332.0
2020-04-27 10:30:00,8.61,8.76,8.59,8.73,2186039.0,8.1648,8.307,8.1458,8.2786,2186039.0
2020-04-27 11:00:00,8.73,8.75,8.69,8.72,1010248.0,8.2786,8.2975,8.2406,8.2691,1010248.0
2020-04-27 11:30:00,8.72,8.77,8.69,8.71,962308.0,8.2691,8.3165,8.2406,8.2596,962308.0
2020-04-27 12:00:00,8.71,8.76,8.69,8.74,767322.0,8.2596,8.307,8.2406,8.2881,767322.0
2020-04-27 12:30:00,8.74,8.82,8.73,8.79,890820.0,8.2881,8.3639,8.2786,8.3355,890820.0
2020-04-27 13:00:00,8.79,8.8,8.68,8.73,889502.0,8.3355,8.345,8.2312,8.2786,889502.0
2020-04-27 13:30:00,8.74,8.8,8.72,8.79,713424.0,8.2881,8.345,8.2691,8.3355,713424.0
2020-04-27 14:00:00,8.79,8.86,8.78,8.85,918932.0,8.3355,8.4019,8.326,8.3924,918932.0
2020-04-27 14:30:00,8.85,8.92,8.83,8.91,1413579.0,8.3924,8.4588,8.3734,8.4493,1413579.0
2020-04-27 15:00:00,8.91,8.98,8.9,8.94,1862738.0,8.4493,8.5157,8.4398,8.4777,1862738.0
2020-04-27 15:30:00,8.94,8.96,8.85,8.86,3907502.0,8.4777,8.4967,8.3924,8.4019,3907502.0
2020-04-28 09:30:00,9.09,9.23,8.86,8.86,2988864.0,8.62,8.7527,8.4019,8.4019,2988864.0
2020-04-28 10:00:00,8.87,8.97,8.79,8.87,1722316.0,8.4113,8.5062,8.3355,8.4113,1722316.0
2020-04-28 10:30:00,8.87,8.89,8.62,8.64,2011555.0,8.4113,8.4303,8.1743,8.1932,2011555.0
2020-04-28 11:00:00,8.64,8.88,8.6,8.87,1697092.0,8.1932,8.4208,8.1553,8.4113,1697092.0
2020-04-28 11:30:00,8.86,8.96,8.85,8.96,1483902.0,8.4019,8.4967,8.3924,8.4967,1483902.0
2020-04-28 12:00:00,8.96,8.98,8.85,8.89,928684.0,8.4967,8.5157,8.3924,8.4303,928684.0
2020-04-28 12:30:00,8.89,8.91,8.83,8.88,633351.0,8.4303,8.4493,8.3734,8.4208,633351.0
2020-04-28 13:00:00,8.88,8.92,8.86,8.89,629571.0,8.4208,8.4588,8.4019,8.4303,629571.0
2020-04-28 13:30:00,8.89,8.94,8.87,8.91,568824.0,8.4303,8.4777,8.4113,8.4493,568824.0
2020-04-28 14:00:00,8.91,8.96,8.9,8.96,536784.0,8.4493,8.4967,8.4398,8.4967,536784.0
2020-04-28 14:30:00,8.96,8.96,8.9,8.91,663751.0,8.4967,8.4967,8.4398,8.4493,663751.0
2020-04-28 15:00:00,8.91,8.98,8.9,8.97,1202786.0,8.4493,8.5157,8.4398,8.5062,1202786.0
2020-04-28 15:30:00,8.97,8.98,8.88,8.92,3857972.0,8.5062,8.5157,8.4208,8.4588,3857972.0
2020-04-29 09:30:00,9.28,9.48,9.22,9.33,3072237.0,8.8001,8.9898,8.7432,8.8476,3072237.0
2020-04-29 10:00:00,9.32,9.35,9.25,9.3,1369410.0,8.8381,8.8665,8.7717,8.8191,1369410.0
2020-04-29 10:30:00,9.31,9.36,9.29,9.31,1321413.0,8.8286,8.876,8.8096,8.8286,1321413.0
2020-04-29 11:00:00,9.32,9.41,9.27,9.39,1099311.0,8.8381,8.9234,8.7907,8.9045,1099311.0
2020-04-29 11:30:00,9.39,9.43,9.36,9.37,1565860.0,8.9045,8.9424,8.876,8.8855,1565860.0
2020-04-29 12:00:00,9.37,9.39,9.33,9.34,781988.0,8.8855,8.9045,8.8476,8.857,781988.0
2020-04-29 12:30:00,9.34,9.38,9.31,9.32,705626.0,8.857,8.895,8.8286,8.8381,705626.0
2020-04-29 13:00:00,9.32,9.34,9.29,9.3,695832.0,8.8381,8.857,8.8096,8.8191,695832.0
2020-04-29 13:30:00,9.3,9.34,9.23,9.27,962751.0,8.8191,8.857,8.7527,8.7907,962751.0
2020-04-29 14:00:00,9.27,9.28,9.15,9.17,2025134.0,8.7907,8.8001,8.6769,8.6958,2025134.0
2020-04-29 14:30:00,9.18,9.27,9.15,9.24,883930.0,8.7053,8.7907,8.6769,8.7622,883930.0
2020-04-29 15:00:00,9.24,9.32,9.23,9.3,1588273.0,8.7622,8.8381,8.7527,8.8191,1588273.0
2020-04-29 15:30:00,9.31,9.33,9.25,9.27,3707957.0,8.8286,8.8476,8.7717,8.7907,3707957.0
2020-04-30 09:30:00,8.98,9.16,8.82,9.13,2512216.0,8.5157,8.6863,8.3639,8.6579,2512216.0
2020-04-30 10:00:00,9.13,9.19,9.02,9.07,1282866.0,8.6579,8.7148,8.5536,8.601,1282866.0
2020-04-30 10:30:00,9.07,9.1,9.01,9.03,967326.0,8.601,8.6294,8.5441,8.5631,967326.0
2020-04-30 11:00:00,9.04,9.08,9.01,9.02,969143.0,8.5725,8.6105,8.5441,8.5536,969143.0
2020-04-30 11:30:00,9.02,9.07,8.98,9.0,959036.0,8.5536,8.601,8.5157,8.5346,959036.0
2020-04-30 12:00:00,9.0,9.01,8.78,8.8,2089460.0,8.5346,8.5441,8.326,8.345,2089460.0
2020-04-30 12:30:00,8.8,8.86,8.76,8.81,1121506.0,8.345,8.4019,8.307,8.3544,1121506.0
2020-04-30 13:00:00,8.82,8.87,8.79,8.81,900325.0,8.3639,8.4113,8.3355,8.3544,900325.0
2020-04-30 13:30:00,8.81,8.82,8.75,8.76,1019283.0,8.3544,8.3639,8.2975,8.307,1019283.0
2020-04-30 14:00:00,8.75,8.83,8.74,8.82,738016.0,8.2975,8.3734,8.2881,8.3639,738016.0
2020-04-30 14:30:00,8.82,8.88,8.79,8.79,729308.0,8.3639,8.4208,8.3355,8.3355,729308.0
2020-04-30 15:00:00,8.79,8.8,8.74,8.77,1711284.0,8.3355,8.345,8.2881,8.3165,1711284.0
2020-04-30 15:30:00,8.78,8.88,8.76,8.82,2966126.0,8.326,8.4208,8.307,8.3639,2966126.0
2020-05-01 09:30:00,8.48,8.67,8.39,8.46,2656357.0,8.0415,8.2217,7.9562,8.0225,2656357.0
2020-05-01 10:00:00,8.46,8.52,8.31,8.4,3089300.0,8.0225,8.0794,7.8803,7.9656,3089300.0
2020-05-01 10:30:00,8.39,8.42,8.34,8.39,1840290.0,7.9562,7.9846,7.9087,7.9562,1840290.0
2020-05-01 11:00:00,8.38,8.4,8.31,8.37,1776475.0,7.9467,7.9656,7.8803,7.9372,1776475.0
2020-05-01 11:30:00,8.36,8.4,8.22,8.27,1685322.0,7.9277,7.9656,7.795,7.8424,1685322.0
2020-05-01 12:00:00,8.27,8.34,8.23,8.28,1495753.0,7.8424,7.9087,7.8044,7.8518,1495753.0
2020-05-01 12:30:00,8.28,8.37,8.27,8.34,862723.0,7.8518,7.9372,7.8424,7.9087,862723.0
2020-05-01 13:00:00,8.34,8.36,8.26,8.36,1052906.0,7.9087,7.9277,7.8329,7.9277,1052906.0
2020-05-01 13:30:00,8.36,8.4,8.33,8.36,780975.0,7.9277,7.9656,7.8993,7.9277,780975.0
2020-05-01 14:00:00,8.35,8.4,8.33,8.38,835122.0,7.9182,7.9656,7.8993,7.9467,835122.0
2020-05-01 14:30:00,8.38,8.39,8.34,8.37,785028.0,7.9467,7.9562,7.9087,7.9372,785028.0
2020-05-01 15:00:00,8.38,8.51,8.36,8.46,2748888.0,7.9467,8.07,7.9277,8.0225,2748888.0
2020-05-01 15:30:00,8.45,8.47,8.37,8.46,3252385.0,8.0131,8.032,7.9372,8.0225,3252385.0
2020-05-04 09:30:00,8.37,8.5,8.23,8.46,1680615.0,7.9372,8.0605,7.8044,8.0225,1680615.0
2020-05-04 10:00:00,8.46,8.69,8.43,8.66,1899050.0,8.0225,8.2406,7.9941,8.2122,1899050.0
2020-05-04 10:30:00,8.66,8.66,8.56,8.6,1562896.0,8.2122,8.2122,8.1174,8.1553,1562896.0
2020-05-04 11:00:00,8.6,8.63,8.51,8.53,1343578.0,8.1553,8.1837,8.07,8.0889,1343578.0
2020-05-04 11:30:00,8.54,8.59,8.51,8.57,919161.0,8.0984,8.1458,8.07,8.1269,919161.0
2020-05-04 12:00:00,8.57,8.65,8.54,8.64,794508.0,8.1269,8.2027,8.0984,8.1932,794508.0
2020-05-04 12:30:00,8.64,8.65,8.56,8.6,732712.0,8.1932,8.2027,8.1174,8.1553,732712.0
2020-05-04 13:00:00,8.59,8.6,8.49,8.55,691576.0,8.1458,8.1553,8.051,8.1079,691576.0
2020-05-04 13:30:00,8.55,8.58,8.53,8.57,464748.0,8.1079,8.1363,8.0889,8.1269,464748.0
2020-05-04 14:00:00,8.58,8.59,8.54,8.58,655160.0,8.1363,8.1458,8.0984,8.1363,655160.0
2020-05-04 14:30:00,8.58,8.63,8.55,8.62,643808.0,8.1363,8.1837,8.1079,8.1743,643808.0
2020-05-04 15:00:00,8.61,8.66,8.6,8.64,925980.0,8.1648,8.2122,8.1553,8.1932,925980.0
2020-05-04 15:30:00,8.64,8.71,8.63,8.7,2098890.0,8.1932,8.2596,8.1837,8.2501,2098890.0
2020-05-05 09:30:00,8.84,9.15,8.84,9.11,3296247.0,8.3829,8.6769,8.3829,8.6389,3296247.0
2020-05-05 10:00:00,9.11,9.14,8.9,8.91,1661702.0,8.6389,8.6674,8.4398,8.4493,1661702.0
2020-05-05 10:30:00,8.91,8.96,8.85,8.94,1302545.0,8.4493,8.4967,8.3924,8.4777,1302545.0
2020-05-05 11:00:00,8.94,9.03,8.91,8.96,1104610.0,8.4777,8.5631,8.4493,8.4967,1104610.0
2020-05-05 11:30:00,8.96,9.05,8.95,9.01,907262.0,8.4967,8.582,8.4872,8.5441,907262.0
2020-05-05 12:00:00,9.02,9.06,8.97,9.0,855766.0,8.5536,8.5915,8.5062,8.5346,855766.0
2020-05-05 12:30:00,9.0,9.04,8.91,8.95,867710.0,8.5346,8.5725,8.4493,8.4872,867710.0
2020-05-05 13:00:00,8.95,8.96,8.85,8.94,1376671.0,8.4872,8.4967,8.3924,8.4777,1376671.0
2020-05-05 13:30:00,8.94,8.94,8.86,8.91,793487.0,8.4777,8.4777,8.4019,8.4493,793487.0
2020-05-05 14:00:00,8.91,8.98,8.9,8.95,680985.0,8.4493,8.5157,8.4398,8.4872,680985.0
2020-05-05 14:30:00,8.95,8.97,8.91,8.95,725376.0,8.4872,8.5062,8.4493,8.4872,725376.0
2020-05-05 15:00:00,8.95,8.95,8.75,8.78,1261872.0,8.4872,8.4872,8.2975,8.326,1261872.0
2020-05-05 15:30:00,8.78,8.84,8.71,8.8,3149455.0,8.326,8.3829,8.2596,8.345,3149455.0
2020-05-06 09:30:00,8.92,8.97,8.71,8.75,1266038.0,8.4588,8.5062,8.2596,8.2975,1266038.0
2020-05-06 10:00:00,8.75,8.8,8.68,8.78,897541.0,8.2975,8.345,8.2312,8.326,897541.0
2020-05-06 10:30:00,8.78,8.82,8.71,8.72,837935.0,8.326,8.3639,8.2596,8.2691,837935.0
2020-05-06 11:00:00,8.73,8.75,8.64,8.69,898355.0,8.2786,8.2975,8.1932,8.2406,898355.0
2020-05-06 11:30:00,8.69,8.72,8.65,8.68,493034.0,8.2406,8.2691,8.2027,8.2312,493034.0
2020-05-06 12:00:00,8.68,8.75,8.65,8.75,668902.0,8.2312,8.2975,8.2027,8.2975,668902.0
2020-05-06 12:30:00,8.75,8.76,8.69,8.7,586589.0,8.2975,8.307,8.2406,8.2501,586589.0
2020-05-06 13:00:00,8.7,8.71,8.66,8.7,453147.0,8.2501,8.2596,8.2122,8.2501,453147.0
2020-05-06 13:30:00,8.7,8.74,8.69,8.71,295804.0,8.2501,8.2881,8.2406,8.2596,295804.0
2020-05-06 14:00:00,8.71,8.71,8.65,8.68,476939.0,8.2596,8.2596,8.2027,8.2312,476939.0
2020-05-06 14:30:00,8.67,8.72,8.65,8.69,352667.0,8.2217,8.2691,8.2027,8.2406,352667.0
2020-05-06 15:00:00,8.69,8.71,8.67,8.67,450658.0,8.2406,8.2596,8.2217,8.2217,450658.0
2020-05-06 15:30:00,8.67,8.67,8.58,8.59,2074146.0,8.2217,8.2217,8.1363,8.1458,2074146.0
2020-05-07 09:30:00,8.81,9.11,8.8,9.08,2159599.0,8.3544,8.6389,8.345,8.6105,2159599.0
2020-05-07 10:00:00,9.08,9.08,8.98,9.03,1533671.0,8.6105,8.6105,8.5157,8.5631,1533671.0
2020-05-07 10:30:00,9.03,9.1,8.98,8.98,1177250.0,8.5631,8.6294,8.5157,8.5157,1177250.0
2020-05-07 11:00:00,8.99,9.02,8.95,9.0,1174338.0,8.5251,8.5536,8.4872,8.5346,1174338.0
2020-05-07 11:30:00,8.99,9.1,8.97,9.1,1077926.0,8.5251,8.6294,8.5062,8.6294,1077926.0
2020-05-07 12:00:00,9.1,9.13,9.04,9.06,1320571.0,8.6294,8.6579,8.5725,8.5915,1320571.0
2020-05-07 12:30:00,9.06,9.08,9.0,9.04,999008.0,8.5915,8.6105,8.5346,8.5725,999008.0
2020-05-07 13:00:00,9.04,9.08,9.01,9.05,898422.0,8.5725,8.6105,8.5441,8.582,898422.0
2020-05-07 13:30:00,9.05,9.09,9.04,9.08,635872.0,8.582,8.62,8.5725,8.6105,635872.0
2020-05-07 14:00:00,9.08,9.12,9.05,9.06,782017.0,8.6105,8.6484,8.582,8.5915,782017.0
2020-05-07 14:30:00,9.05,9.09,8.98,8.98,1089654.0,8.582,8.62,8.5157,8.5157,1089654.0
2020-05-07 15:00:00,8.99,9.03,8.96,8.99,1360733.0,8.5251,8.5631,8.4967,8.5251,1360733.0
2020-05-07 15:30:00,8.99,9.0,8.94,8.98,2753908.0,8.5251,8.5346,8.4777,8.5157,2753908.0
2020-05-08 09:30:00,9.17,9.27,9.12,9.27,2028501.0,8.6958,8.7907,8.6484,8.7907,2028501.0
2020-05-08 10:00:00,9.27,9.29,9.19,9.2,1866387.0,8.7907,8.8096,8.7148,8.7243,1866387.0
2020-05-08 10:30:00,9.19,9.25,9.16,9.18,1262184.0,8.7148,8.7717,8.6863,8.7053,1262184.0
2020-05-08 11:00:00,9.17,9.21,9.14,9.21,1002524.0,8.6958,8.7338,8.6674,8.7338,1002524.0
2020-05-08 11:30:00,9.2,9.22,9.17,9.21,694152.0,8.7243,8.7432,8.6958,8.7338,694152.0
2020-05-08 12:00:00,9.21,9.22,9.15,9.17,704172.0,8.7338,8.7432,8.6769,8.6958,704172.0
2020-05-08 12:30:00,9.17,9.19,9.13,9.14,684334.0,8.6958,8.7148,8.6579,8.6674,684334.0
2020-05-08 13:00:00,9.14,9.18,9.1,9.18,894133.0,8.6674,8.7053,8.6294,8.7053,894133.0
2020-05-08 13:30:00,9.18,9.19,9.13,9.19,610870.0,8.7053,8.7148,8.6579,8.7148,610870.0
2020-05-08 14:00:00,9.19,9.24,9.16,9.23,767598.0,8.7148,8.7622,8.6863,8.7527,767598.0
2020-05-08 14:30:00,9.23,9.25,9.2,9.21,860490.0,8.7527,8.7717,8.7243,8.7338,860490.0
2020-05-08 15:00:00,9.21,9.23,9.19,9.21,1080188.0,8.7338,8.7527,8.7148,8.7338,1080188.0
2020-05-08 15:30:00,9.21,9.22,9.16,9.21,5490811.0,8.7338,8.7432,8.6863,8.7338,5490811.0
2020-05-11 09:30:00,8.95,9.02,8.89,8.91,1877198.0,8.4872,8.5536,8.4303,8.4493,1877198.0
2020-05-11 10:00:00,8.92,8.95,8.85,8.93,1295376.0,8.4588,8.4872,8.3924,8.4682,1295376.0
2020-05-11 10:30:00,8.93,8.99,8.9,8.97,937596.0,8.4682,8.5251,8.4398,8.5062,937596.0
2020-05-11 11:00:00,8.97,8.97,8.86,8.88,1255662.0,8.5062,8.5062,8.4019,8.4208,1255662.0
2020-05-11 11:30:00,8.88,8.92,8.86,8.88,794903.0,8.4208,8.4588,8.4019,8.4208,794903.0
2020-05-11 12:00:00,8.89,8.98,8.87,8.96,812812.0,8.4303,8.5157,8.4113,8.4967,812812.0
2020-05-11 12:30:00,8.96,9.0,8.94,9.0,722074.0,8.4967,8.5346,8.4777,8.5346,722074.0
2020-05-11 13:00:00,9.0,9.05,8.99,9.02,1132797.0,8.5346,8.582,8.5251,8.5536,1132797.0
2020-05-11 13:30:00,9.03,9.05,9.01,9.02,515707.0,8.5631,8.582,8.5441,8.5536,515707.0
2020-05-11 14:00:00,9.02,9.05,8.95,8.96,907260.0,8.5536,8.582,8.4872,8.4967,907260.0
2020-05-11 14:30:00,8.96,9.02,8.96,8.98,431641.0,8.4967,8.5536,8.4967,8.5157,431641.0
2020-05-11 15:00:00,8.98,9.03,8.98,9.01,594607.0,8.5157,8.5631,8.5157,8.5441,594607.0
2020-05-11 15:30:00,9.01,9.03,8.97,8.98,2714060.0,8.5441,8.5631,8.5062,8.5157,2714060.0
2020-05-12 09:30:00,9.07,9.17,8.95,8.97,1258723.0,8.601,8.6958,8.4872,8.5062,1258723.0
2020-05-12 10:00:00,8.98,9.12,8.94,9.01,1284531.0,8.5157,8.6484,8.4777,8.5441,1284531.0
2020-05-12 10:30:00,9.01,9.09,8.99,9.05,1474335.0,8.5441,8.62,8.5251,8.582,1474335.0
2020-05-12 11:00:00,9.06,9.06,9.0,9.02,633960.0,8.5915,8.5915,8.5346,8.5536,633960.0
2020-05-12 11:30:00,9.02,9.12,9.0,9.11,735239.0,8.5536,8.6484,8.5346,8.6389,735239.0
2020-05-12 12:00:00,9.12,9.13,9.06,9.12,484033.0,8.6484,8.6579,8.5915,8.6484,484033.0
2020-05-12 12:30:00,9.12,9.13,9.09,9.12,518182.0,8.6484,8.6579,8.62,8.6484,518182.0
2020-05-12 13:00:00,9.12,9.13,8.98,9.0,1028211.0,8.6484,8.6579,8.5157,8.5346,1028211.0
2020-05-12 13:30:00,8.99,9.02,8.98,9.0,663616.0,8.5251,8.5536,8.5157,8.5346,663616.0
2020-05-12 14:00:00,8.99,9.0,8.9,8.93,1505893.0,8.5251,8.5346,8.4398,8.4682,1505893.0
2020-05-12 14:30:00,8.93,8.95,8.87,8.9,2438645.0,8.4682,8.4872,8.4113,8.4398,2438645.0
2020-05-12 15:00:00,8.89,8.9,8.79,8.79,1739724.0,8.4303,8.4398,8.3355,8.3355,1739724.0
2020-05-12 15:30:00,8.79,8.81,8.66,8.67,4945714.0,8.3355,8.3544,8.2122,8.2217,4945714.0
2020-05-13 09:30:00,8.7,8.71,8.47,8.56,2140037.0,8.2501,8.2596,8.032,8.1174,2140037.0
2020-05-13 10:00:00,8.55,8.65,8.53,8.61,1722183.0,8.1079,8.2027,8.0889,8.1648,1722183.0
2020-05-13 10:30:00,8.61,8.67,8.48,8.49,939941.0,8.1648,8.2217,8.0415,8.051,939941.0
2020-05-13 11:00:00,8.48,8.51,8.39,8.46,1275500.0,8.0415,8.07,7.9562,8.0225,1275500.0
2020-05-13 11:30:00,8.46,8.49,8.28,8.32,1455290.0,8.0225,8.051,7.8518,7.8898,1455290.0
2020-05-13 12:00:00,8.33,8.35,8.18,8.28,1870973.0,7.8993,7.9182,7.757,7.8518,1870973.0
2020-05-13 12:30:00,8.29,8.38,8.28,8.37,1096788.0,7.8613,7.9467,7.8518,7.9372,1096788.0
2020-05-13 13:00:00,8.37,8.44,8.31,8.41,749633.0,7.9372,8.0036,7.8803,7.9751,749633.0
2020-05-13 13:30:00,8.41,8.43,8.36,8.38,487014.0,7.9751,7.9941,7.9277,7.9467,487014.0
2020-05-13 14:00:00,8.38,8.4,8.32,8.35,427209.0,7.9467,7.9656,7.8898,7.9182,427209.0
2020-05-13 14:30:00,8.35,8.37,8.32,8.33,579902.0,7.9182,7.9372,7.8898,7.8993,579902.0
2020-05-13 15:00:00,8.33,8.39,8.29,8.32,810878.0,7.8993,7.9562,7.8613,7.8898,810878.0
2020-05-13 15:30:00,8.32,8.42,8.31,8.4,2435163.0,7.8898,7.9846,7.8803,7.9656,2435163.0
2020-05-14 09:30:00,8.11,8.16,7.8,7.88,3476640.0,7.6906,7.7381,7.3967,7.4725,3476640.0
2020-05-14 10:00:00,7.88,8.16,7.82,8.12,2483898.0,7.4725,7.7381,7.4156,7.7001,2483898.0
2020-05-14 10:30:00,8.13,8.46,8.12,8.35,2366260.0,7.7096,8.0225,7.7001,7.9182,2366260.0
2020-05-14 11:00:00,8.35,8.59,8.28,8.3,4906995.0,7.9182,8.1458,7.8518,7.8708,4906995.0
2020-05-14 11:30:00,8.3,8.32,8.11,8.2,2545072.0,7.8708,7.8898,7.6906,7.776,2545072.0
2020-05-14 12:00:00,8.21,8.3,8.19,8.25,1110528.0,7.7855,7.8708,7.7665,7.8234,1110528.0
2020-05-14 12:30:00,8.26,8.32,8.2,8.29,786443.0,7.8329,7.8898,7.776,7.8613,786443.0
2020-05-14 13:00:00,8.29,8.3,8.18,8.3,2411420.0,7.8613,7.8708,7.757,7.8708,2411420.0
2020-05-14 13:30:00,8.3,8.31,8.18,8.18,913265.0,7.8708,7.8803,7.757,7.757,913265.0
2020-05-14 14:00:00,8.18,8.2,8.13,8.19,1152993.0,7.757,7.776,7.7096,7.7665,1152993.0
2020-05-14 14:30:00,8.2,8.22,8.14,8.2,854300.0,7.776,7.795,7.7191,7.776,854300.0
2020-05-14 15:00:00,8.19,8.32,8.19,8.28,3525031.0,7.7665,7.8898,7.7665,7.8518,3525031.0
2020-05-14 15:30:00,8.29,8.3,8.2,8.28,5373324.0,7.8613,7.8708,7.776,7.8518,5373324.0
2020-05-15 09:30:00,8.3,8.56,8.24,8.44,2659232.0,7.8708,8.1174,7.8139,8.0036,2659232.0
2020-05-15 10:00:00,8.43,8.62,8.37,8.61,2090530.0,7.9941,8.1743,7.9372,8.1648,2090530.0
2020-05-15 10:30:00,8.6,8.65,8.48,8.51,1538946.0,8.1553,8.2027,8.0415,8.07,1538946.0
2020-05-15 11:00:00,8.51,8.54,8.41,8.49,1125342.0,8.07,8.0984,7.9751,8.051,1125342.0
2020-05-15 11:30:00,8.49,8.54,8.46,8.53,725521.0,8.051,8.0984,8.0225,8.0889,725521.0
2020-05-15 12:00:00,8.54,8.6,8.52,8.59,852106.0,8.0984,8.1553,8.0794,8.1458,852106.0
2020-05-15 12:30:00,8.59,8.61,8.56,8.58,885278.0,8.1458,8.1648,8.1174,8.1363,885278.0
2020-05-15 13:00:00,8.58,8.62,8.57,8.59,529470.0,8.1363,8.1743,8.1269,8.1458,529470.0
2020-05-15 13:30:00,8.58,8.6,8.53,8.58,701135.0,8.1363,8.1553,8.0889,8.1363,701135.0
2020-05-15 14:00:00,8.58,8.61,8.51,8.54,828653.0,8.1363,8.1648,8.07,8.0984,828653.0
2020-05-15 14:30:00,8.53,8.54,8.43,8.45,1014544.0,8.0889,8.0984,7.9941,8.0131,1014544.0
2020-05-15 15:00:00,8.45,8.52,8.43,8.5,983588.0,8.0131,8.0794,7.9941,8.0605,983588.0
2020-05-15 15:30:00,8.49,8.51,8.42,8.48,2322230.0,8.051,8.07,7.9846,8.0415,2322230.0
2020-05-18 09:30:00,9.0,9.31,9.0,9.18,5614069.0,8.5346,8.8286,8.5346,8.7053,5614069.0
2020-05-18 10:00:00,9.18,9.19,9.09,9.17,1534715.0,8.7053,8.7148,8.62,8.6958,1534715.0
2020-05-18 10:30:00,9.17,9.26,9.16,9.25,1594817.0,8.6958,8.7812,8.6863,8.7717,1594817.0
2020-05-18 11:00:00,9.25,9.32,9.22,9.29,3657948.0,8.7717,8.8381,8.7432,8.8096,3657948.0
2020-05-18 11:30:00,9.3,9.31,9.19,9.29,1391342.0,8.8191,8.8286,8.7148,8.8096,1391342.0
2020-05-18 12:00:00,9.29,9.32,9.25,9.27,1407086.0,8.8096,8.8381,8.7717,8.7907,1407086.0
2020-05-18 12:30:00,9.27,9.3,9.22,9.22,2152996.0,8.7907,8.8191,8.7432,8.7432,2152996.0
2020-05-18 13:00:00,9.23,9.26,9.21,9.22,1382346.0,8.7527,8.7812,8.7338,8.7432,1382346.0
2020-05-18 13:30:00,9.22,9.24,9.17,9.19,2109284.0,8.7432,8.7622,8.6958,8.7148,2109284.0
2020-05-18 14:00:00,9.2,9.2,9.11,9.15,1879873.0,8.7243,8.7243,8.6389,8.6769,1879873.0
2020-05-18 14:30:00,9.16,9.16,9.11,9.13,1313496.0,8.6863,8.6863,8.6389,8.6579,1313496.0
2020-05-18 15:00:00,9.13,9.19,9.13,9.18,1837252.0,8.6579,8.7148,8.6579,8.7053,1837252.0
2020-05-18 15:30:00,9.17,9.21,9.16,9.18,3919854.0,8.6958,8.7338,8.6863,8.7053,3919854.0
2020-05-19 09:30:00,9.14,9.25,9.1,9.17,2844954.0,8.6674,8.7717,8.6294,8.6958,2844954.0
2020-05-19 10:00:00,9.17,9.29,9.13,9.2,4937079.0,8.6958,8.8096,8.6579,8.7243,4937079.0
2020-05-19 10:30:00,9.2,9.27,9.15,9.24,2477009.0,8.7243,8.7907,8.6769,8.7622,2477009.0
2020-05-19 11:00:00,9.24,9.29,9.19,9.27,2507064.0,8.7622,8.8096,8.7148,8.7907,2507064.0
2020-05-19 11:30:00,9.27,9.28,9.22,9.28,1008964.0,8.7907,8.8001,8.7432,8.8001,1008964.0
2020-05-19 12:00:00,9.28,9.29,9.24,9.26,704539.0,8.8001,8.8096,8.7622,8.7812,704539.0
2020-05-19 12:30:00,9.26,9.27,9.23,9.25,795237.0,8.7812,8.7907,8.7527,8.7717,795237.0
2020-05-19 13:00:00,9.25,9.26,9.22,9.25,533431.0,8.7717,8.7812,8.7432,8.7717,533431.0
2020-05-19 13:30:00,9.25,9.27,9.23,9.25,927700.0,8.7717,8.7907,8.7527,8.7717,927700.0
2020-05-19 14:00:00,9.25,9.27,9.22,9.26,716068.0,8.7717,8.7907,8.7432,8.7812,716068.0
2020-05-19 14:30:00,9.27,9.27,9.12,9.13,1471594.0,8.7907,8.7907,8.6484,8.6579,1471594.0
2020-05-19 15:00:00,9.13,9.23,9.12,9.21,1914019.0,8.6579,8.7527,8.6484,8.7338,1914019.0
2020-05-19 15:30:00,9.21,9.21,9.1,9.14,5178381.0,8.7338,8.7338,8.6294,8.6674,5178381.0
2020-05-20 09:30:00,9.33,9.38,9.22,9.25,2512253.0,8.8476,8.895,8.7432,8.7717,2512253.0
2020-05-20 10:00:00,9.25,9.31,9.22,9.24,1846959.0,8.7717,8.8286,8.7432,8.7622,1846959.0
2020-05-20 10:30:00,9.24,9.28,9.19,9.25,1694150.0,8.7622,8.8001,8.7148,8.7717,1694150.0
2020-05-20 11:00:00,9.25,9.28,9.22,9.26,1550580.0,8.7717,8.8001,8.7432,8.7812,1550580.0
2020-05-20 11:30:00,9.26,9.27,9.21,9.23,1638338.0,8.7812,8.7907,8.7338,8.7527,1638338.0
2020-05-20 12:00:00,9.23,9.24,9.15,9.17,960401.0,8.7527,8.7622,8.6769,8.6958,960401.0
2020-05-20 12:30:00,9.16,9.18,9.12,9.17,1429944.0,8.6863,8.7053,8.6484,8.6958,1429944.0
2020-05-20 13:00:00,9.17,9.17,9.13,9.13,1169675.0,8.6958,8.6958,8.6579,8.6579,1169675.0
2020-05-20 13:30:00,9.13,9.22,9.11,9.17,2086414.0,8.6579,8.7432,8.6389,8.6958,2086414.0
2020-05-20 14:00:00,9.17,9.2,9.16,9.18,804096.0,8.6958,8.7243,8.6863,8.7053,804096.0
2020-05-20 14:30:00,9.18,9.21,9.15,9.18,1654978.0,8.7053,8.7338,8.6769,8.7053,1654978.0
2020-05-20 15:00:00,9.18,9.2,9.12,9.17,2501490.0,8.7053,8.7243,8.6484,8.6958,2501490.0
2020-05-20 15:30:00,9.16,9.17,9.09,9.13,4136480.0,8.6863,8.6958,8.62,8.6579,4136480.0
2020-05-21 09:30:00,9.05,9.21,9.03,9.17,1502773.0,8.582,8.7338,8.5631,8.6958,1502773.0
2020-05-21 10:00:00,9.17,9.19,9.12,9.13,1709768.0,8.6958,8.7148,8.6484,8.6579,1709768.0
2020-05-21 10:30:00,9.13,9.14,8.9,8.91,2782545.0,8.6579,8.6674,8.4398,8.4493,2782545.0
2020-05-21 11:00:00,8.91,8.93,8.77,8.8,2604903.0,8.4493,8.4682,8.3165,8.345,2604903.0
2020-05-21 11:30:00,8.8,8.94,8.79,8.89,1617541.0,8.345,8.4777,8.3355,8.4303,1617541.0
2020-05-21 12:00:00,8.89,9.03,8.89,8.99,2465031.0,8.4303,8.5631,8.4303,8.5251,2465031.0
2020-05-21 12:30:00,8.98,9.01,8.91,8.93,1384763.0,8.5157,8.5441,8.4493,8.4682,1384763.0
2020-05-21 13:00:00,8.93,8.97,8.91,8.97,1216736.0,8.4682,8.5062,8.4493,8.5062,1216736.0
2020-05-21 13:30:00,8.97,8.98,8.93,8.94,1090982.0,8.5062,8.5157,8.4682,8.4777,1090982.0
2020-05-21 14:00:00,8.94,8.97,8.93,8.95,1014084.0,8.4777,8.5062,8.4682,8.4872,1014084.0
2020-05-21 14:30:00,8.96,8.97,8.9,8.91,1027736.0,8.4967,8.5062,8.4398,8.4493,1027736.0
2020-05-21 15:00:00,8.92,8.97,8.9,8.95,1788363.0,8.4588,8.5062,8.4398,8.4872,1788363.0
2020-05-21 15:30:00,8.95,8.96,8.87,8.88,5560533.0,8.4872,8.4967,8.4113,8.4208,5560533.0
2020-05-22 09:30:00,8.75,8.89,8.64,8.75,2172804.0,8.2975,8.4303,8.1932,8.2975,2172804.0
2020-05-22 10:00:00,8.74,8.74,8.6,8.71,1859738.0,8.2881,8.2881,8.1553,8.2596,1859738.0
2020-05-22 10:30:00,8.71,8.74,8.66,8.69,1105527.0,8.2596,8.2881,8.2122,8.2406,1105527.0
2020-05-22 11:00:00,8.69,8.73,8.65,8.65,1134428.0,8.2406,8.2786,8.2027,8.2027,1134428.0
2020-05-22 11:30:00,8.66,8.72,8.64,8.71,1045918.0,8.2122,8.2691,8.1932,8.2596,1045918.0
2020-05-22 12:00:00,8.71,8.8,8.7,8.8,1394064.0,8.2596,8.345,8.2501,8.345,1394064.0
2020-05-22 12:30:00,8.8,8.83,8.78,8.78,979079.0,8.345,8.3734,8.326,8.326,979079.0
2020-05-22 13:00:00,8.79,8.8,8.76,8.78,734732.0,8.3355,8.345,8.307,8.326,734732.0
2020-05-22 13:30:00,8.78,8.81,8.74,8.8,868662.0,8.326,8.3544,8.2881,8.345,868662.0
2020-05-22 14:00:00,8.8,8.81,8.78,8.79,748992.0,8.345,8.3544,8.326,8.3355,748992.0
2020-05-22 14:30:00,8.79,8.8,8.76,8.79,828308.0,8.3355,8.345,8.307,8.3355,828308.0
2020-05-22 15:00:00,8.79,8.82,8.74,8.76,1337426.0,8.3355,8.3639,8.2881,8.307,1337426.0
2020-05-22 15:30:00,8.75,8.77,8.73,8.74,3247990.0,8.2975,8.3165,8.2786,8.2881,3247990.0
2020-05-26 09:30:00,9.13,9.2,9.06,9.14,4121551.0,8.6579,8.7243,8.5915,8.6674,4121551.0
2020-05-26 10:00:00,9.14,9.18,9.05,9.14,1676532.0,8.6674,8.7053,8.582,8.6674,1676532.0
2020-05-26 10:30:00,9.14,9.27,9.11,9.21,2406765.0,8.6674,8.7907,8.6389,8.7338,2406765.0
2020-05-26 11:00:00,9.21,9.28,9.17,9.21,1292300.0,8.7338,8.8001,8.6958,8.7338,1292300.0
2020-05-26 11:30:00,9.2,9.21,9.12,9.14,1212166.0,8.7243,8.7338,8.6484,8.6674,1212166.0
2020-05-26 12:00:00,9.14,9.16,9.09,9.1,914149.0,8.6674,8.6863,8.62,8.6294,914149.0
2020-05-26 12:30:00,9.11,9.17,9.09,9.17,990002.0,8.6389,8.6958,8.62,8.6958,990002.0
2020-05-26 13:00:00,9.17,9.17,9.13,9.16,650653.0,8.6958,8.6958,8.6579,8.6863,650653.0
2020-05-26 13:30:00,9.15,9.28,9.12,9.26,1302664.0,8.6769,8.8001,8.6484,8.7812,1302664.0
2020-05-26 14:00:00,9.27,9.34,9.24,9.33,1893555.0,8.7907,8.857,8.7622,8.8476,1893555.0
2020-05-26 14:30:00,9.33,9.33,9.25,9.28,878286.0,8.8476,8.8476,8.7717,8.8001,878286.0
2020-05-26 15:00:00,9.28,9.31,9.26,9.29,942864.0,8.8001,8.8286,8.7812,8.8096,942864.0
2020-05-26 15:30:00,9.29,9.31,9.24,9.26,3555737.0,8.8096,8.8286,8.7622,8.7812,3555737.0
2020-05-27 09:30:00,9.42,9.46,9.15,9.19,3392030.0,8.9329,8.9708,8.6769,8.7148,3392030.0
2020-05-27 10:00:00,9.19,9.35,9.11,9.32,1713343.0,8.7148,8.8665,8.6389,8.8381,1713343.0
2020-05-27 10:30:00,9.32,9.32,8.97,9.11,2283942.0,8.8381,8.8381,8.5062,8.6389,2283942.0
2020-05-27 11:00:00,9.11,9.18,9.07,9.16,1164387.0,8.6389,8.7053,8.601,8.6863,1164387.0
2020-05-27 11:30:00,9.16,9.25,9.12,9.2,1243876.0,8.6863,8.7717,8.6484,8.7243,1243876.0
2020-05-27 12:00:00,9.21,9.26,9.18,9.24,900462.0,8.7338,8.7812,8.7053,8.7622,900462.0
2020-05-27 12:30:00,9.24,9.27,9.19,9.2,1392777.0,8.7622,8.7907,8.7148,8.7243,1392777.0
2020-05-27 13:00:00,9.2,9.23,9.16,9.19,951490.0,8.7243,8.7527,8.6863,8.7148,951490.0
2020-05-27 13:30:00,9.19,9.2,9.14,9.2,779712.0,8.7148,8.7243,8.6674,8.7243,779712.0
2020-05-27 14:00:00,9.19,9.24,9.19,9.21,731230.0,8.7148,8.7622,8.7148,8.7338,731230.0
2020-05-27 14:30:00,9.21,9.23,9.18,9.21,585056.0,8.7338,8.7527,8.7053,8.7338,585056.0
2020-05-27 15:00:00,9.21,9.25,9.19,9.25,569752.0,8.7338,8.7717,8.7148,8.7717,569752.0
2020-05-27 15:30:00,9.25,9.32,9.24,9.29,3319834.0,8.7717,8.8381,8.7622,8.8096,3319834.0
2020-05-28 09:30:00,9.45,9.46,9.18,9.25,1946598.0,8.9613,8.9708,8.7053,8.7717,1946598.0
2020-05-28 10:00:00,9.25,9.25,9.12,9.15,1005830.0,8.7717,8.7717,8.6484,8.6769,1005830.0
2020-05-28 10:30:00,9.15,9.18,9.12,9.14,906807.0,8.6769,8.7053,8.6484,8.6674,906807.0
2020-05-28 11:00:00,9.14,9.28,9.1,9.28,1728304.0,8.6674,8.8001,8.6294,8.8001,1728304.0
2020-05-28 11:30:00,9.28,9.29,9.21,9.26,733846.0,8.8001,8.8096,8.7338,8.7812,733846.0
2020-05-28 12:00:00,9.26,9.3,9.24,9.26,1093416.0,8.7812,8.8191,8.7622,8.7812,1093416.0
2020-05-28 12:30:00,9.26,9.38,9.23,9.33,1133720.0,8.7812,8.895,8.7527,8.8476,1133720.0
2020-05-28 13:00:00,9.32,9.33,9.25,9.27,588266.0,8.8381,8.8476,8.7717,8.7907,588266.0
2020-05-28 13:30:00,9.27,9.28,9.22,9.25,1024672.0,8.7907,8.8001,8.7432,8.7717,1024672.0
2020-05-28 14:00:00,9.26,9.29,9.24,9.25,787805.0,8.7812,8.8096,8.7622,8.7717,787805.0
2020-05-28 14:30:00,9.25,9.28,9.2,9.25,846863.0,8.7717,8.8001,8.7243,8.7717,846863.0
2020-05-28 15:00:00,9.24,9.26,9.18,9.19,1461648.0,8.7622,8.7812,8.7053,8.7148,1461648.0
2020-05-28 15:30:00,9.19,9.2,9.04,9.09,3341394.0,8.7148,8.7243,8.5725,8.62,3341394.0
2020-05-29 09:30:00,9.07,9.17,8.97,9.06,2382362.0,8.601,8.6958,8.5062,8.5915,2382362.0
2020-05-29 10:00:00,9.06,9.13,8.96,9.06,1558152.0,8.5915,8.6579,8.4967,8.5915,1558152.0
2020-05-29 10:30:00,9.06,9.07,8.95,9.02,1483070.0,8.5915,8.601,8.4872,8.5536,1483070.0
2020-05-29 11:00:00,9.02,9.06,8.99,9.01,1068862.0,8.5536,8.5915,8.5251,8.5441,1068862.0
2020-05-29 11:30:00,9.0,9.03,8.97,8.98,800801.0,8.5346,8.5631,8.5062,8.5157,800801.0
2020-05-29 12:00:00,8.99,9.02,8.94,8.96,1176550.0,8.5251,8.5536,8.4777,8.4967,1176550.0
2020-05-29 12:30:00,8.96,8.99,8.9,8.96,1174000.0,8.4967,8.5251,8.4398,8.4967,1174000.0
2020-05-29 13:00:00,8.96,9.0,8.94,8.97,607090.0,8.4967,8.5346,8.4777,8.5062,607090.0
2020-05-29 13:30:00,8.97,8.99,8.94,8.97,754813.0,8.5062,8.5251,8.4777,8.5062,754813.0
2020-05-29 14:00:00,8.97,9.08,8.95,9.05,1388865.0,8.5062,8.6105,8.4872,8.582,1388865.0
2020-05-29 14:30:00,9.05,9.11,8.96,9.11,1498503.0,8.582,8.6389,8.4967,8.6389,1498503.0
2020-05-29 15:00:00,9.11,9.2,9.11,9.15,1256125.0,8.6389,8.7243,8.6389,8.6769,1256125.0
2020-05-29 15:30:00,9.15,9.18,9.03,9.07,3086784.0,8.6769,8.7053,8.5631,8.601,3086784.0
2020-06-01 09:30:00,9.05,9.24,9.01,9.18,1791485.0,8.582,8.7622,8.5441,8.7053,1791485.0
2020-06-01 10:00:00,9.17,9.29,9.14,9.29,1611530.0,8.6958,8.8096,8.6674,8.8096,1611530.0
2020-06-01 10:30:00,9.29,9.37,9.28,9.31,1153194.0,8.8096,8.8855,8.8001,8.8286,1153194.0
2020-06-01 11:00:00,9.31,9.34,9.25,9.33,1175118.0,8.8286,8.857,8.7717,8.8476,1175118.0
2020-06-01 11:30:00,9.32,9.41,9.29,9.4,1223948.0,8.8381,8.9234,8.8096,8.9139,1223948.0
2020-06-01 12:00:00,9.4,9.41,9.35,9.37,678028.0,8.9139,8.9234,8.8665,8.8855,678028.0
2020-06-01 12:30:00,9.37,9.41,9.34,9.4,657803.0,8.8855,8.9234,8.857,8.9139,657803.0
2020-06-01 13:00:00,9.4,9.42,9.36,9.38,793171.0,8.9139,8.9329,8.876,8.895,793171.0
2020-06-01 13:30:00,9.37,9.38,9.35,9.37,481146.0,8.8855,8.895,8.8665,8.8855,481146.0
2020-06-01 14:00:00,9.37,9.38,9.3,9.31,357145.0,8.8855,8.895,8.8191,8.8286,357145.0
2020-06-01 14:30:00,9.32,9.36,9.3,9.36,439781.0,8.8381,8.876,8.8191,8.876,439781.0
2020-06-01 15:00:00,9.36,9.39,9.34,9.37,559737.0,8.876,8.9045,8.857,8.8855,559737.0
2020-06-01 15:30:00,9.37,9.4,9.3,9.35,2314291.0,8.8855,8.9139,8.8191,8.8665,2314291.0
2020-06-02 09:30:00,9.45,9.66,9.43,9.66,2949909.0,8.9613,9.1605,8.9424,9.1605,2949909.0
2020-06-02 10:00:00,9.66,9.83,9.62,9.83,2818687.0,9.1605,9.3217,9.1226,9.3217,2818687.0
2020-06-02 10:30:00,9.83,9.86,9.71,9.79,2470924.0,9.3217,9.3501,9.2079,9.2838,2470924.0
2020-06-02 11:00:00,9.79,9.8,9.67,9.75,1536278.0,9.2838,9.2933,9.17,9.2458,1536278.0
2020-06-02 11:30:00,9.76,9.78,9.72,9.74,748190.0,9.2553,9.2743,9.2174,9.2364,748190.0
2020-06-02 12:00:00,9.74,9.84,9.71,9.84,1702245.0,9.2364,9.3312,9.2079,9.3312,1702245.0
2020-06-02 12:30:00,9.83,9.87,9.82,9.87,1303811.0,9.3217,9.3596,9.3122,9.3596,1303811.0
2020-06-02 13:00:00,9.87,9.91,9.79,9.79,1066268.0,9.3596,9.3976,9.2838,9.2838,1066268.0
2020-06-02 13:30:00,9.8,9.84,9.77,9.83,713173.0,9.2933,9.3312,9.2648,9.3217,713173.0
2020-06-02 14:00:00,9.83,9.84,9.76,9.77,895049.0,9.3217,9.3312,9.2553,9.2648,895049.0
2020-06-02 14:30:00,9.77,9.78,9.72,9.77,762097.0,9.2648,9.2743,9.2174,9.2648,762097.0
2020-06-02 15:00:00,9.77,9.78,9.72,9.75,1050706.0,9.2648,9.2743,9.2174,9.2458,1050706.0
2020-06-02 15:30:00,9.75,9.78,9.72,9.75,3160576.0,9.2458,9.2743,9.2174,9.2458,3160576.0
2020-06-03 09:30:00,9.91,10.14,9.88,9.97,3222854.0,9.3976,9.6157,9.3691,9.4545,3222854.0
2020-06-03 10:00:00,9.97,10.19,9.91,10.15,3406098.0,9.4545,9.6631,9.3976,9.6252,3406098.0
2020-06-03 10:30:00,10.15,10.24,10.13,10.22,2714929.0,9.6252,9.7105,9.6062,9.6915,2714929.0
2020-06-03 11:00:00,10.21,10.32,10.2,10.29,2555374.0,9.682,9.7864,9.6726,9.7579,2555374.0
2020-06-03 11:30:00,10.3,10.33,10.18,10.21,1224326.0,9.7674,9.7958,9.6536,9.682,1224326.0
2020-06-03 12:00:00,10.21,10.22,10.14,10.17,697579.0,9.682,9.6915,9.6157,9.6441,697579.0
2020-06-03 12:30:00,10.17,10.18,10.12,10.13,816544.0,9.6441,9.6536,9.5967,9.6062,816544.0
2020-06-03 13:00:00,10.14,10.2,10.12,10.17,925344.0,9.6157,9.6726,9.5967,9.6441,925344.0
2020-06-03 13:30:00,10.16,10.17,10.13,10.16,623401.0,9.6346,9.6441,9.6062,9.6346,623401.0
2020-06-03 14:00:00,10.15,10.23,10.14,10.2,1231080.0,9.6252,9.701,9.6157,9.6726,1231080.0
2020-06-03 14:30:00,10.21,10.25,10.15,10.16,833347.0,9.682,9.72,9.6252,9.6346,833347.0
2020-06-03 15:00:00,10.16,10.2,10.13,10.19,1131032.0,9.6346,9.6726,9.6062,9.6631,1131032.0
2020-06-03 15:30:00,10.19,10.23,10.12,10.15,3042765.0,9.6631,9.701,9.5967,9.6252,3042765.0
2020-06-04 09:30:00,10.13,10.28,9.89,10.07,2673576.0,9.6062,9.7484,9.3786,9.5493,2673576.0
2020-06-04 10:00:00,10.06,10.24,10.06,10.23,1283098.0,9.5398,9.7105,9.5398,9.701,1283098.0
2020-06-04 10:30:00,10.23,10.25,10.1,10.2,1535814.0,9.701,9.72,9.5777,9.6726,1535814.0
2020-06-04 11:00:00,10.19,10.23,10.08,10.16,1011366.0,9.6631,9.701,9.5588,9.6346,1011366.0
2020-06-04 11:30:00,10.15,10.23,10.15,10.21,547881.0,9.6252,9.701,9.6252,9.682,547881.0
2020-06-04 12:00:00,10.21,10.24,10.19,10.21,691131.0,9.682,9.7105,9.6631,9.682,691131.0
2020-06-04 12:30:00,10.21,10.23,10.15,10.16,760946.0,9.682,9.701,9.6252,9.6346,760946.0
2020-06-04 13:00:00,10.17,10.21,10.14,10.19,711294.0,9.6441,9.682,9.6157,9.6631,711294.0
2020-06-04 13:30:00,10.19,10.26,10.19,10.19,1273405.0,9.6631,9.7295,9.6631,9.6631,1273405.0
2020-06-04 14:00:00,10.2,10.23,10.17,10.22,736793.0,9.6726,9.701,9.6441,9.6915,736793.0
2020-06-04 14:30:00,10.22,10.26,10.17,10.18,967132.0,9.6915,9.7295,9.6441,9.6536,967132.0
2020-06-04 15:00:00,10.19,10.21,10.06,10.1,2057598.0,9.6631,9.682,9.5398,9.5777,2057598.0
2020-06-04 15:30:00,10.1,10.21,10.08,10.21,3181873.0,9.5777,9.682,9.5588,9.682,3181873.0
2020-06-05 09:30:00,10.76,10.97,10.7,10.87,4629274.0,10.2036,10.4028,10.1467,10.3079,4629274.0
2020-06-05 10:00:00,10.87,11.11,10.86,10.95,3635882.0,10.3079,10.5355,10.2984,10.3838,3635882.0
2020-06-05 10:30:00,10.95,11.12,10.92,11.04,1988774.0,10.3838,10.545,10.3553,10.4691,1988774.0
2020-06-05 11:00:00,11.04,11.19,11.0,11.18,2202443.0,10.4691,10.6114,10.4312,10.6019,2202443.0
2020-06-05 11:30:00,11.18,11.19,10.95,10.97,1659437.0,10.6019,10.6114,10.3838,10.4028,1659437.0
2020-06-05 12:00:00,10.97,10.99,10.81,10.83,1330508.0,10.4028,10.4217,10.251,10.27,1330508.0
2020-06-05 12:30:00,10.84,10.93,10.83,10.93,677327.0,10.2795,10.3648,10.27,10.3648,677327.0
2020-06-05 13:00:00,10.93,10.95,10.87,10.89,558281.0,10.3648,10.3838,10.3079,10.3269,558281.0
2020-06-05 13:30:00,10.9,10.92,10.86,10.87,606620.0,10.3364,10.3553,10.2984,10.3079,606620.0
2020-06-05 14:00:00,10.87,10.91,10.8,10.83,947130.0,10.3079,10.3459,10.2415,10.27,947130.0
2020-06-05 14:30:00,10.83,10.87,10.78,10.84,729203.0,10.27,10.3079,10.2226,10.2795,729203.0
2020-06-05 15:00:00,10.83,10.85,10.75,10.82,1254657.0,10.27,10.289,10.1941,10.2605,1254657.0
2020-06-05 15:30:00,10.82,10.87,10.77,10.85,4217888.0,10.2605,10.3079,10.2131,10.289,4217888.0
2020-06-08 09:30:00,11.12,11.24,11.02,11.15,2236086.0,10.545,10.6588,10.4502,10.5734,2236086.0
2020-06-08 10:00:00,11.15,11.17,10.96,10.99,1724785.0,10.5734,10.5924,10.3933,10.4217,1724785.0
2020-06-08 10:30:00,10.99,11.01,10.84,11.0,1190148.0,10.4217,10.4407,10.2795,10.4312,1190148.0
2020-06-08 11:00:00,11.0,11.02,10.94,11.0,672097.0,10.4312,10.4502,10.3743,10.4312,672097.0
2020-06-08 11:30:00,10.99,11.14,10.99,11.11,1036455.0,10.4217,10.564,10.4217,10.5355,1036455.0
2020-06-08 12:00:00,11.11,11.17,11.09,11.11,768162.0,10.5355,10.5924,10.5165,10.5355,768162.0
2020-06-08 12:30:00,11.1,11.14,11.07,11.12,1338900.0,10.526,10.564,10.4976,10.545,1338900.0
2020-06-08 13:00:00,11.13,11.22,11.12,11.17,1397580.0,10.5545,10.6398,10.545,10.5924,1397580.0
2020-06-08 13:30:00,11.17,11.21,11.13,11.18,850275.0,10.5924,10.6303,10.5545,10.6019,850275.0
2020-06-08 14:00:00,11.17,11.22,11.15,11.22,1254197.0,10.5924,10.6398,10.5734,10.6398,1254197.0
2020-06-08 14:30:00,11.22,11.23,11.14,11.18,1097854.0,10.6398,10.6493,10.564,10.6019,1097854.0
2020-06-08 15:00:00,11.18,11.22,11.14,11.21,1037103.0,10.6019,10.6398,10.564,10.6303,1037103.0
2020-06-08 15:30:00,11.21,11.27,11.19,11.26,3869612.0,10.6303,10.6872,10.6114,10.6778,3869612.0
2020-06-09 09:30:00,11.03,11.13,10.88,11.03,3191157.0,10.4596,10.5545,10.3174,10.4596,3191157.0
2020-06-09 10:00:00,11.03,11.15,10.95,11.1,3083259.0,10.4596,10.5734,10.3838,10.526,3083259.0
2020-06-09 10:30:00,11.11,11.2,11.04,11.14,2378077.0,10.5355,10.6209,10.4691,10.564,2378077.0
2020-06-09 11:00:00,11.15,11.24,11.13,11.19,1090471.0,10.5734,10.6588,10.5545,10.6114,1090471.0
2020-06-09 11:30:00,11.19,11.19,11.07,11.13,930406.0,10.6114,10.6114,10.4976,10.5545,930406.0
2020-06-09 12:00:00,11.14,11.17,11.13,11.16,540547.0,10.564,10.5924,10.5545,10.5829,540547.0
2020-06-09 12:30:00,11.16,11.23,11.15,11.22,703618.0,10.5829,10.6493,10.5734,10.6398,703618.0
2020-06-09 13:00:00,11.22,11.28,11.2,11.22,731736.0,10.6398,10.6967,10.6209,10.6398,731736.0
2020-06-09 13:30:00,11.22,11.25,11.2,11.25,669564.0,10.6398,10.6683,10.6209,10.6683,669564.0
2020-06-09 14:00:00,11.25,11.26,11.19,11.21,561939.0,10.6683,10.6778,10.6114,10.6303,561939.0
2020-06-09 14:30:00,11.21,11.27,11.21,11.27,782578.0,10.6303,10.6872,10.6303,10.6872,782578.0
2020-06-09 15:00:00,11.27,11.32,11.25,11.29,1294736.0,10.6872,10.7347,10.6683,10.7062,1294736.0
2020-06-09 15:30:00,11.29,11.3,11.24,11.27,3244180.0,10.7062,10.7157,10.6588,10.6872,3244180.0
2020-06-10 09:30:00,11.32,11.41,11.15,11.26,2795333.0,10.7347,10.82,10.5734,10.6778,2795333.0
2020-06-10 10:00:00,11.26,11.29,11.06,11.18,2069050.0,10.6778,10.7062,10.4881,10.6019,2069050.0
2020-06-10 10:30:00,11.18,11.24,11.08,11.11,1533538.0,10.6019,10.6588,10.5071,10.5355,1533538.0
2020-06-10 11:00:00,11.11,11.17,11.08,11.17,827353.0,10.5355,10.5924,10.5071,10.5924,827353.0
2020-06-10 11:30:00,11.17,11.23,11.12,11.23,1090863.0,10.5924,10.6493,10.545,10.6493,1090863.0
2020-06-10 12:00:00,11.23,11.29,11.18,11.23,1174520.0,10.6493,10.7062,10.6019,10.6493,1174520.0
2020-06-10 12:30:00,11.23,11.23,11.12,11.14,793676.0,10.6493,10.6493,10.545,10.564,793676.0
2020-06-10 13:00:00,11.13,11.18,11.12,11.15,556115.0,10.5545,10.6019,10.545,10.5734,556115.0
2020-06-10 13:30:00,11.15,11.25,11.14,11.21,934434.0,10.5734,10.6683,10.564,10.6303,934434.0
2020-06-10 14:00:00,11.21,11.45,11.13,11.44,2191192.0,10.6303,10.8579,10.5545,10.8484,2191192.0
2020-06-10 14:30:00,11.44,11.45,11.28,11.36,1998190.0,10.8484,10.8579,10.6967,10.7726,1998190.0
2020-06-10 15:00:00,11.36,11.45,11.3,11.45,1379603.0,10.7726,10.8579,10.7157,10.8579,1379603.0
2020-06-10 15:30:00,11.45,11.5,11.37,11.48,5968595.0,10.8579,10.9053,10.7821,10.8864,5968595.0
2020-06-11 09:30:00,10.68,10.69,10.42,10.5,5676437.0,10.1277,10.1372,9.8812,9.9571,5676437.0
2020-06-11 10:00:00,10.5,10.57,10.38,10.41,2951030.0,9.9571,10.0234,9.8433,9.8717,2951030.0
2020-06-11 10:30:00,10.42,10.48,10.29,10.29,1804635.0,9.8812,9.9381,9.7579,9.7579,1804635.0
2020-06-11 11:00:00,10.29,10.36,10.23,10.32,1925163.0,9.7579,9.8243,9.701,9.7864,1925163.0
2020-06-11 11:30:00,10.32,10.32,10.11,10.16,2009881.0,9.7864,9.7864,9.5872,9.6346,2009881.0
2020-06-11 12:00:00,10.16,10.18,9.95,9.97,2078002.0,9.6346,9.6536,9.4355,9.4545,2078002.0
2020-06-11 12:30:00,9.97,10.14,9.97,10.1,2360760.0,9.4545,9.6157,9.4545,9.5777,2360760.0
2020-06-11 13:00:00,10.1,10.17,10.07,10.15,1390039.0,9.5777,9.6441,9.5493,9.6252,1390039.0
2020-06-11 13:30:00,10.15,10.15,10.06,10.1,1183321.0,9.6252,9.6252,9.5398,9.5777,1183321.0
2020-06-11 14:00:00,10.1,10.1,10.0,10.02,1020193.0,9.5777,9.5777,9.4829,9.5019,1020193.0
2020-06-11 14:30:00,10.02,10.04,9.93,9.94,1380761.0,9.5019,9.5208,9.4165,9.426,1380761.0
2020-06-11 15:00:00,9.93,9.98,9.79,9.83,2521579.0,9.4165,9.4639,9.2838,9.3217,2521579.0
2020-06-11 15:30:00,9.84,10.0,9.81,9.91,4252982.0,9.3312,9.4829,9.3027,9.3976,4252982.0
2020-06-12 09:30:00,10.45,10.53,10.38,10.44,2972561.0,9.9096,9.9855,9.8433,9.9002,2972561.0
2020-06-12 10:00:00,10.44,10.57,10.42,10.44,1400306.0,9.9002,10.0234,9.8812,9.9002,1400306.0
2020-06-12 10:30:00,10.44,10.46,10.21,10.22,1353533.0,9.9002,9.9191,9.682,9.6915,1353533.0
2020-06-12 11:00:00,10.22,10.28,10.05,10.17,1471379.0,9.6915,9.7484,9.5303,9.6441,1471379.0
2020-06-12 11:30:00,10.16,10.38,10.11,10.37,1334620.0,9.6346,9.8433,9.5872,9.8338,1334620.0
2020-06-12 12:00:00,10.38,10.44,10.33,10.4,710583.0,9.8433,9.9002,9.7958,9.8622,710583.0
2020-06-12 12:30:00,10.41,10.47,10.34,10.47,626821.0,9.8717,9.9286,9.8053,9.9286,626821.0
2020-06-12 13:00:00,10.47,10.47,10.41,10.43,562630.0,9.9286,9.9286,9.8717,9.8907,562630.0
2020-06-12 13:30:00,10.43,10.45,10.29,10.3,806570.0,9.8907,9.9096,9.7579,9.7674,806570.0
2020-06-12 14:00:00,10.3,10.38,10.27,10.37,894796.0,9.7674,9.8433,9.7389,9.8338,894796.0
2020-06-12 14:30:00,10.37,10.46,10.34,10.4,831325.0,9.8338,9.9191,9.8053,9.8622,831325.0
2020-06-12 15:00:00,10.4,10.49,10.39,10.43,1008805.0,9.8622,9.9476,9.8527,9.8907,1008805.0
2020-06-12 15:30:00,10.43,10.52,10.4,10.49,2940795.0,9.8907,9.976,9.8622,9.9476,2940795.0
2020-06-15 09:30:00,10.01,10.07,9.78,10.04,2785215.0,9.4924,9.5493,9.2743,9.5208,2785215.0
2020-06-15 10:00:00,10.04,10.11,9.97,9.99,1596691.0,9.5208,9.5872,9.4545,9.4734,1596691.0
2020-06-15 10:30:00,9.99,10.16,9.96,10.11,1107597.0,9.4734,9.6346,9.445,9.5872,1107597.0
2020-06-15 11:00:00,10.12,10.24,10.11,10.18,1298078.0,9.5967,9.7105,9.5872,9.6536,1298078.0
2020-06-15 11:30:00,10.17,10.19,10.09,10.15,1033456.0,9.6441,9.6631,9.5683,9.6252,1033456.0
2020-06-15 12:00:00,10.14,10.28,10.13,10.25,1029272.0,9.6157,9.7484,9.6062,9.72,1029272.0
2020-06-15 12:30:00,10.25,10.33,10.2,10.33,1006237.0,9.72,9.7958,9.6726,9.7958,1006237.0
2020-06-15 13:00:00,10.33,10.41,10.31,10.36,828935.0,9.7958,9.8717,9.7769,9.8243,828935.0
2020-06-15 13:30:00,10.36,10.4,10.29,10.33,661645.0,9.8243,9.8622,9.7579,9.7958,661645.0
2020-06-15 14:00:00,10.33,10.54,10.33,10.49,1479818.0,9.7958,9.995,9.7958,9.9476,1479818.0
2020-06-15 14:30:00,10.5,10.53,10.42,10.48,1117609.0,9.9571,9.9855,9.8812,9.9381,1117609.0
2020-06-15 15:00:00,10.49,10.54,10.46,10.47,950796.0,9.9476,9.995,9.9191,9.9286,950796.0
2020-06-15 15:30:00,10.46,10.49,10.4,10.47,2886362.0,9.9191,9.9476,9.8622,9.9286,2886362.0
2020-06-16 09:30:00,11.1,11.19,10.86,10.96,3400687.0,10.526,10.6114,10.2984,10.3933,3400687.0
2020-06-16 10:00:00,10.97,11.03,10.86,10.96,1337772.0,10.4028,10.4596,10.2984,10.3933,1337772.0
2020-06-16 10:30:00,10.96,10.97,10.57,10.59,2208169.0,10.3933,10.4028,10.0234,10.0424,2208169.0
2020-06-16 11:00:00,10.59,10.82,10.47,10.82,1790106.0,10.0424,10.2605,9.9286,10.2605,1790106.0
2020-06-16 11:30:00,10.81,10.84,10.69,10.72,1348215.0,10.251,10.2795,10.1372,10.1657,1348215.0
2020-06-16 12:00:00,10.72,10.78,10.68,10.77,696571.0,10.1657,10.2226,10.1277,10.2131,696571.0
2020-06-16 12:30:00,10.77,10.86,10.76,10.85,1950873.0,10.2131,10.2984,10.2036,10.289,1950873.0
2020-06-16 13:00:00,10.85,10.87,10.8,10.83,629637.0,10.289,10.3079,10.2415,10.27,629637.0
2020-06-16 13:30:00,10.84,10.85,10.73,10.77,789992.0,10.2795,10.289,10.1752,10.2131,789992.0
2020-06-16 14:00:00,10.77,10.92,10.76,10.9,1078565.0,10.2131,10.3553,10.2036,10.3364,1078565.0
2020-06-16 14:30:00,10.9,10.94,10.86,10.86,697614.0,10.3364,10.3743,10.2984,10.2984,697614.0
2020-06-16 15:00:00,10.87,10.87,10.72,10.78,1070376.0,10.3079,10.3079,10.1657,10.2226,1070376.0
2020-06-16 15:30:00,10.78,10.81,10.73,10.81,2656944.0,10.2226,10.251,10.1752,10.251,2656944.0
2020-06-17 09:30:00,10.82,10.85,10.67,10.72,1490912.0,10.2605,10.289,10.1183,10.1657,1490912.0
2020-06-17 10:00:00,10.71,10.77,10.64,10.7,1257820.0,10.1562,10.2131,10.0898,10.1467,1257820.0
2020-06-17 10:30:00,10.71,10.82,10.69,10.75,1356379.0,10.1562,10.2605,10.1372,10.1941,1356379.0
2020-06-17 11:00:00,10.75,10.76,10.71,10.74,733168.0,10.1941,10.2036,10.1562,10.1846,733168.0
2020-06-17 11:30:00,10.73,10.85,10.72,10.83,2481044.0,10.1752,10.289,10.1657,10.27,2481044.0
2020-06-17 12:00:00,10.82,10.84,10.8,10.81,1141190.0,10.2605,10.2795,10.2415,10.251,1141190.0
2020-06-17 12:30:00,10.81,10.88,10.8,10.85,735709.0,10.251,10.3174,10.2415,10.289,735709.0
2020-06-17 13:00:00,10.86,10.91,10.84,10.89,501044.0,10.2984,10.3459,10.2795,10.3269,501044.0
2020-06-17 13:30:00,10.89,10.92,10.84,10.84,524693.0,10.3269,10.3553,10.2795,10.2795,524693.0
2020-06-17 14:00:00,10.84,10.86,10.81,10.83,402580.0,10.2795,10.2984,10.251,10.27,402580.0
2020-06-17 14:30:00,10.82,10.87,10.81,10.82,497954.0,10.2605,10.3079,10.251,10.2605,497954.0
2020-06-17 15:00:00,10.82,10.84,10.71,10.73,880308.0,10.2605,10.2795,10.1562,10.1752,880308.0
2020-06-17 15:30:00,10.73,10.73,10.65,10.69,2674798.0,10.1752,10.1752,10.0993,10.1372,2674798.0
2020-06-18 09:30:00,10.48,10.62,10.36,10.5,1879276.0,9.9381,10.0708,9.8243,9.9571,1879276.0
2020-06-18 10:00:00,10.5,10.67,10.5,10.63,1237587.0,9.9571,10.1183,9.9571,10.0803,1237587.0
2020-06-18 10:30:00,10.64,10.72,10.6,10.67,1126520.0,10.0898,10.1657,10.0519,10.1183,1126520.0
2020-06-18 11:00:00,10.67,10.68,10.56,10.62,679756.0,10.1183,10.1277,10.014,10.0708,679756.0
2020-06-18 11:30:00,10.61,10.64,10.52,10.55,642859.0,10.0614,10.0898,9.976,10.0045,642859.0
2020-06-18 12:00:00,10.55,10.59,10.51,10.57,591007.0,10.0045,10.0424,9.9665,10.0234,591007.0
2020-06-18 12:30:00,10.57,10.61,10.55,10.56,555921.0,10.0234,10.0614,10.0045,10.014,555921.0
2020-06-18 13:00:00,10.56,10.58,10.54,10.58,421074.0,10.014,10.0329,9.995,10.0329,421074.0
2020-06-18 13:30:00,10.57,10.59,10.56,10.57,442231.0,10.0234,10.0424,10.014,10.0234,442231.0
2020-06-18 14:00:00,10.57,10.57,10.52,10.53,514896.0,10.0234,10.0234,9.976,9.9855,514896.0
2020-06-18 14:30:00,10.53,10.57,10.5,10.52,948383.0,9.9855,10.0234,9.9571,9.976,948383.0
2020-06-18 15:00:00,10.52,10.53,10.44,10.46,1200728.0,9.976,9.9855,9.9002,9.9191,1200728.0
2020-06-18 15:30:00,10.46,10.59,10.45,10.55,2788106.0,9.9191,10.0424,9.9096,10.0045,2788106.0
2020-06-19 09:30:00,10.83,10.89,10.71,10.78,2648935.0,10.27,10.3269,10.1562,10.2226,2648935.0
2020-06-19 10:00:00,10.78,10.93,10.77,10.88,1333854.0,10.2226,10.3648,10.2131,10.3174,1333854.0
2020-06-19 10:30:00,10.88,10.9,10.83,10.85,754830.0,10.3174,10.3364,10.27,10.289,754830.0
2020-06-19 11:00:00,10.85,10.87,10.78,10.82,859608.0,10.289,10.3079,10.2226,10.2605,859608.0
2020-06-19 11:30:00,10.81,10.82,10.72,10.73,937384.0,10.251,10.2605,10.1657,10.1752,937384.0
2020-06-19 12:00:00,10.74,10.74,10.48,10.55,1530725.0,10.1846,10.1846,9.9381,10.0045,1530725.0
2020-06-19 12:30:00,10.55,10.62,10.52,10.61,789300.0,10.0045,10.0708,9.976,10.0614,789300.0
2020-06-19 13:00:00,10.61,10.61,10.44,10.45,862369.0,10.0614,10.0614,9.9002,9.9096,862369.0
2020-06-19 13:30:00,10.45,10.53,10.43,10.43,645744.0,9.9096,9.9855,9.8907,9.8907,645744.0
2020-06-19 14:00:00,10.43,10.5,10.4,10.45,911514.0,9.8907,9.9571,9.8622,9.9096,911514.0
2020-06-19 14:30:00,10.45,10.57,10.43,10.54,852907.0,9.9096,10.0234,9.8907,9.995,852907.0
2020-06-19 15:00:00,10.53,10.62,10.52,10.59,828110.0,9.9855,10.0708,9.976,10.0424,828110.0
2020-06-19 15:30:00,10.6,10.6,10.47,10.51,4277849.0,10.0519,10.0519,9.9286,9.9665,4277849.0
2020-06-22 09:30:00,10.57,10.69,10.5,10.64,1635428.0,10.0234,10.1372,9.9571,10.0898,1635428.0
2020-06-22 10:00:00,10.64,10.8,10.6,10.77,1803483.0,10.0898,10.2415,10.0519,10.2131,1803483.0
2020-06-22 10:30:00,10.77,10.82,10.71,10.71,1693589.0,10.2131,10.2605,10.1562,10.1562,1693589.0
2020-06-22 11:00:00,10.72,10.75,10.65,10.75,1590005.0,10.1657,10.1941,10.0993,10.1941,1590005.0
2020-06-22 11:30:00,10.75,10.8,10.72,10.76,945773.0,10.1941,10.2415,10.1657,10.2036,945773.0
2020-06-22 12:00:00,10.76,10.86,10.75,10.84,1190543.0,10.2036,10.2984,10.1941,10.2795,1190543.0
2020-06-22 12:30:00,10.84,10.88,10.82,10.85,523529.0,10.2795,10.3174,10.2605,10.289,523529.0
2020-06-22 13:00:00,10.86,10.9,10.83,10.88,593672.0,10.2984,10.3364,10.27,10.3174,593672.0
2020-06-22 13:30:00,10.88,10.9,10.84,10.88,458541.0,10.3174,10.3364,10.2795,10.3174,458541.0
2020-06-22 14:00:00,10.87,10.88,10.79,10.8,587208.0,10.3079,10.3174,10.2321,10.2415,587208.0
2020-06-22 14:30:00,10.8,10.87,10.8,10.87,511081.0,10.2415,10.3079,10.2415,10.3079,511081.0
2020-06-22 15:00:00,10.87,10.9,10.76,10.77,793513.0,10.3079,10.3364,10.2036,10.2131,793513.0
2020-06-22 15:30:00,10.77,10.83,10.74,10.79,2219437.0,10.2131,10.27,10.1846,10.2321,2219437.0
2020-06-23 09:30:00,11.07,11.11,11.01,11.07,2313857.0,10.4976,10.5355,10.4407,10.4976,2313857.0
2020-06-23 10:00:00,11.07,11.18,11.02,11.17,1429886.0,10.4976,10.6019,10.4502,10.5924,1429886.0
2020-06-23 10:30:00,11.17,11.21,11.07,11.11,1331145.0,10.5924,10.6303,10.4976,10.5355,1331145.0
2020-06-23 11:00:00,11.11,11.23,11.1,11.21,1453588.0,10.5355,10.6493,10.526,10.6303,1453588.0
2020-06-23 11:30:00,11.21,11.22,11.15,11.2,662802.0,10.6303,10.6398,10.5734,10.6209,662802.0
2020-06-23 12:00:00,11.2,11.21,11.17,11.19,805445.0,10.6209,10.6303,10.5924,10.6114,805445.0
2020-06-23 12:30:00,11.2,11.21,11.16,11.18,370788.0,10.6209,10.6303,10.5829,10.6019,370788.0
2020-06-23 13:00:00,11.18,11.2,11.14,11.17,506560.0,10.6019,10.6209,10.564,10.5924,506560.0
2020-06-23 13:30:00,11.17,11.17,11.11,11.17,499819.0,10.5924,10.5924,10.5355,10.5924,499819.0
2020-06-23 14:00:00,11.16,11.17,11.1,11.15,475137.0,10.5829,10.5924,10.526,10.5734,475137.0
2020-06-23 14:30:00,11.15,11.16,11.12,11.13,499654.0,10.5734,10.5829,10.545,10.5545,499654.0
2020-06-23 15:00:00,11.13,11.16,11.12,11.16,503441.0,10.5545,10.5829,10.545,10.5829,503441.0
2020-06-23 15:30:00,11.15,11.16,11.07,11.09,2488248.0,10.5734,10.5829,10.4976,10.5165,2488248.0
2020-06-24 09:30:00,10.96,11.03,10.78,10.79,1771847.0,10.3933,10.4596,10.2226,10.2321,1771847.0
2020-06-24 10:00:00,10.79,10.88,10.77,10.88,1418443.0,10.2321,10.3174,10.2131,10.3174,1418443.0
2020-06-24 10:30:00,10.88,10.88,10.69,10.79,1591923.0,10.3174,10.3174,10.1372,10.2321,1591923.0
2020-06-24 11:00:00,10.79,10.83,10.6,10.63,1346543.0,10.2321,10.27,10.0519,10.0803,1346543.0
2020-06-24 11:30:00,10.63,10.64,10.44,10.55,2511999.0,10.0803,10.0898,9.9002,10.0045,2511999.0
2020-06-24 12:00:00,10.56,10.65,10.52,10.59,964591.0,10.014,10.0993,9.976,10.0424,964591.0
2020-06-24 12:30:00,10.58,10.66,10.56,10.64,525259.0,10.0329,10.1088,10.014,10.0898,525259.0
2020-06-24 13:00:00,10.65,10.66,10.55,10.57,735520.0,10.0993,10.1088,10.0045,10.0234,735520.0
2020-06-24 13:30:00,10.56,10.58,10.53,10.56,598851.0,10.014,10.0329,9.9855,10.014,598851.0
2020-06-24 14:00:00,10.57,10.63,10.52,10.63,700094.0,10.0234,10.0803,9.976,10.0803,700094.0
2020-06-24 14:30:00,10.62,10.65,10.55,10.55,735517.0,10.0708,10.0993,10.0045,10.0045,735517.0
2020-06-24 15:00:00,10.55,10.65,10.55,10.63,1070487.0,10.0045,10.0993,10.0045,10.0803,1070487.0
2020-06-24 15:30:00,10.63,10.69,10.55,10.56,2772152.0,10.0803,10.1372,10.0045,10.014,2772152.0
2020-06-25 09:30:00,10.56,10.9,10.48,10.9,2753727.0,10.014,10.3364,9.9381,10.3364,2753727.0
2020-06-25 10:00:00,10.9,11.02,10.85,11.0,1900090.0,10.3364,10.4502,10.289,10.4312,1900090.0
2020-06-25 10:30:00,11.0,11.01,10.79,10.88,1590532.0,10.4312,10.4407,10.2321,10.3174,1590532.0
2020-06-25 11:00:00,10.88,10.92,10.83,10.86,1033240.0,10.3174,10.3553,10.27,10.2984,1033240.0
2020-06-25 11:30:00,10.86,10.87,10.79,10.83,1189001.0,10.2984,10.3079,10.2321,10.27,1189001.0
2020-06-25 12:00:00,10.83,10.91,10.82,10.86,655802.0,10.27,10.3459,10.2605,10.2984,655802.0
2020-06-25 12:30:00,10.86,10.9,10.83,10.88,669417.0,10.2984,10.3364,10.27,10.3174,669417.0
2020-06-25 13:00:00,10.87,10.93,10.84,10.93,439596.0,10.3079,10.3648,10.2795,10.3648,439596.0
2020-06-25 13:30:00,10.92,10.93,10.88,10.89,474222.0,10.3553,10.3648,10.3174,10.3269,474222.0
2020-06-25 14:00:00,10.89,10.92,10.87,10.92,676732.0,10.3269,10.3553,10.3079,10.3553,676732.0
2020-06-25 14:30:00,10.92,10.92,10.85,10.86,678631.0,10.3553,10.3553,10.289,10.2984,678631.0
2020-06-25 15:00:00,10.86,11.06,10.84,11.04,1323225.0,10.2984,10.4881,10.2795,10.4691,1323225.0
2020-06-25 15:30:00,11.04,11.11,11.02,11.08,2732701.0,10.4691,10.5355,10.4502,10.5071,2732701.0
2020-06-26 09:30:00,11.0,11.1,10.97,11.04,1856439.0,10.4312,10.526,10.4028,10.4691,1856439.0
2020-06-26 10:00:00,11.04,11.04,10.81,10.9,1234306.0,10.4691,10.4691,10.251,10.3364,1234306.0
2020-06-26 10:30:00,10.89,10.95,10.79,10.84,1410934.0,10.3269,10.3838,10.2321,10.2795,1410934.0
2020-06-26 11:00:00,10.84,10.92,10.84,10.88,1021102.0,10.2795,10.3553,10.2795,10.3174,1021102.0
2020-06-26 11:30:00,10.89,10.95,10.86,10.93,617279.0,10.3269,10.3838,10.2984,10.3648,617279.0
2020-06-26 12:00:00,10.92,10.93,10.83,10.89,674950.0,10.3553,10.3648,10.27,10.3269,674950.0
2020-06-26 12:30:00,10.89,10.93,10.88,10.93,600959.0,10.3269,10.3648,10.3174,10.3648,600959.0
2020-06-26 13:00:00,10.93,10.99,10.91,10.92,544576.0,10.3648,10.4217,10.3459,10.3553,544576.0
2020-06-26 13:30:00,10.91,10.93,10.89,10.91,431542.0,10.3459,10.3648,10.3269,10.3459,431542.0
2020-06-26 14:00:00,10.91,10.91,10.85,10.87,772142.0,10.3459,10.3459,10.289,10.3079,772142.0
2020-06-26 14:30:00,10.87,10.88,10.8,10.82,761439.0,10.3079,10.3174,10.2415,10.2605,761439.0
2020-06-26 15:00:00,10.82,10.85,10.79,10.84,721899.0,10.2605,10.289,10.2321,10.2795,721899.0
2020-06-26 15:30:00,10.84,10.87,10.78,10.79,2942545.0,10.2795,10.3079,10.2226,10.2321,2942545.0
2020-06-29 09:30:00,10.94,10.96,10.75,10.88,1069039.0,10.3743,10.3933,10.1941,10.3174,1069039.0
2020-06-29 10:00:00,10.88,10.97,10.86,10.9,1167204.0,10.3174,10.4028,10.2984,10.3364,1167204.0
2020-06-29 10:30:00,10.91,10.97,10.87,10.87,1011683.0,10.3459,10.4028,10.3079,10.3079,1011683.0
2020-06-29 11:00:00,10.88,10.94,10.8,10.92,1366241.0,10.3174,10.3743,10.2415,10.3553,1366241.0
2020-06-29 11:30:00,10.93,10.93,10.83,10.86,816918.0,10.3648,10.3648,10.27,10.2984,816918.0
2020-06-29 12:00:00,10.86,11.01,10.85,10.96,1340895.0,10.2984,10.4407,10.289,10.3933,1340895.0
2020-06-29 12:30:00,10.96,10.98,10.9,10.92,827377.0,10.3933,10.4122,10.3364,10.3553,827377.0
2020-06-29 13:00:00,10.93,10.95,10.89,10.95,710799.0,10.3648,10.3838,10.3269,10.3838,710799.0
2020-06-29 13:30:00,10.95,10.99,10.9,10.91,1066956.0,10.3838,10.4217,10.3364,10.3459,1066956.0
2020-06-29 14:00:00,10.91,10.91,10.83,10.9,1262562.0,10.3459,10.3459,10.27,10.3364,1262562.0
2020-06-29 14:30:00,10.9,10.91,10.88,10.91,878603.0,10.3364,10.3459,10.3174,10.3459,878603.0
2020-06-29 15:00:00,10.9,10.92,10.87,10.9,972259.0,10.3364,10.3553,10.3079,10.3364,972259.0
2020-06-29 15:30:00,10.9,11.04,10.89,11.03,2818994.0,10.3364,10.4691,10.3269,10.4596,2818994.0
2020-06-30 09:30:00,11.07,11.21,11.03,11.21,2597211.0,10.4976,10.6303,10.4596,10.6303,2597211.0
2020-06-30 10:00:00,11.21,11.4,11.17,11.37,2548476.0,10.6303,10.8105,10.5924,10.7821,2548476.0
2020-06-30 10:30:00,11.37,11.58,11.35,11.55,2571930.0,10.7821,10.9812,10.7631,10.9528,2571930.0
2020-06-30 11:00:00,11.56,11.57,11.48,11.52,1236757.0,10.9622,10.9717,10.8864,10.9243,1236757.0
2020-06-30 11:30:00,11.52,11.55,11.48,11.53,786412.0,10.9243,10.9528,10.8864,10.9338,786412.0
2020-06-30 12:00:00,11.52,11.58,11.49,11.52,688167.0,10.9243,10.9812,10.8959,10.9243,688167.0
2020-06-30 12:30:00,11.52,11.54,11.45,11.48,939697.0,10.9243,10.9433,10.8579,10.8864,939697.0
2020-06-30 13:00:00,11.47,11.54,11.47,11.54,633445.0,10.8769,10.9433,10.8769,10.9433,633445.0
2020-06-30 13:30:00,11.53,11.58,11.51,11.56,1111536.0,10.9338,10.9812,10.9148,10.9622,1111536.0
2020-06-30 14:00:00,11.55,11.57,11.53,11.57,659099.0,10.9528,10.9717,10.9338,10.9717,659099.0
2020-06-30 14:30:00,11.57,11.61,11.56,11.59,723858.0,10.9717,11.0097,10.9622,10.9907,723858.0
2020-06-30 15:00:00,11.6,11.65,11.55,11.64,1288634.0,11.0002,11.0476,10.9528,11.0381,1288634.0
2020-06-30 15:30:00,11.64,11.68,11.55,11.56,4881740.0,11.0381,11.076,10.9528,10.9622,4881740.0
2020-07-01 09:30:00,11.64,11.75,11.4,11.43,2097913.0,11.0381,11.1424,10.8105,10.839,2097913.0
2020-07-01 10:00:00,11.44,11.55,11.41,11.48,1324921.0,10.8484,10.9528,10.82,10.8864,1324921.0
2020-07-01 10:30:00,11.48,11.51,11.35,11.38,1083262.0,10.8864,10.9148,10.7631,10.7915,1083262.0
2020-07-01 11:00:00,11.39,11.4,11.24,11.28,1781955.0,10.801,10.8105,10.6588,10.6967,1781955.0
2020-07-01 11:30:00,11.28,11.43,11.27,11.38,1149550.0,10.6967,10.839,10.6872,10.7915,1149550.0
2020-07-01 12:00:00,11.38,11.4,11.34,11.37,485292.0,10.7915,10.8105,10.7536,10.7821,485292.0
2020-07-01 12:30:00,11.36,11.4,11.33,11.34,1000689.0,10.7726,10.8105,10.7441,10.7536,1000689.0
2020-07-01 13:00:00,11.34,11.38,11.33,11.38,617656.0,10.7536,10.7915,10.7441,10.7915,617656.0
2020-07-01 13:30:00,11.38,11.38,11.27,11.29,964249.0,10.7915,10.7915,10.6872,10.7062,964249.0
2020-07-01 14:00:00,11.29,11.38,11.28,11.34,1177316.0,10.7062,10.7915,10.6967,10.7536,1177316.0
2020-07-01 14:30:00,11.34,11.34,11.28,11.32,986725.0,10.7536,10.7536,10.6967,10.7347,986725.0
2020-07-01 15:00:00,11.32,11.42,11.31,11.39,1253521.0,10.7347,10.8295,10.7252,10.801,1253521.0
2020-07-01 15:30:00,11.4,11.52,11.39,11.49,3819392.0,10.8105,10.9243,10.801,10.8959,3819392.0
2020-07-02 09:30:00,11.65,11.97,11.65,11.95,2999720.0,11.0476,11.351,11.0476,11.3321,2999720.0
2020-07-02 10:00:00,11.95,11.99,11.74,11.74,1495934.0,11.3321,11.37,11.1329,11.1329,1495934.0
2020-07-02 10:30:00,11.74,11.8,11.52,11.53,2117084.0,11.1329,11.1898,10.9243,10.9338,2117084.0
2020-07-02 11:00:00,11.53,11.7,11.48,11.69,1962860.0,10.9338,11.095,10.8864,11.0855,1962860.0
2020-07-02 11:30:00,11.69,11.71,11.61,11.63,1310388.0,11.0855,11.1045,11.0097,11.0286,1310388.0
2020-07-02 12:00:00,11.63,11.63,11.5,11.59,3164335.0,11.0286,11.0286,10.9053,10.9907,3164335.0
2020-07-02 12:30:00,11.59,11.61,11.54,11.57,564890.0,10.9907,11.0097,10.9433,10.9717,564890.0
2020-07-02 13:00:00,11.57,11.61,11.56,11.58,491710.0,10.9717,11.0097,10.9622,10.9812,491710.0
2020-07-02 13:30:00,11.58,11.6,11.54,11.55,783828.0,10.9812,11.0002,10.9433,10.9528,783828.0
2020-07-02 14:00:00,11.55,11.57,11.51,11.55,710107.0,10.9528,10.9717,10.9148,10.9528,710107.0
2020-07-02 14:30:00,11.55,11.62,11.54,11.61,825623.0,10.9528,11.0191,10.9433,11.0097,825623.0
2020-07-02 15:00:00,11.61,11.62,11.53,11.56,1028012.0,11.0097,11.0191,10.9338,10.9622,1028012.0
2020-07-02 15:30:00,11.57,11.58,11.49,11.5,4585844.0,10.9717,10.9812,10.8959,10.9053,4585844.0
2020-07-06 09:30:00,12.0,12.33,11.9,12.33,5178337.0,11.3795,11.6924,11.2847,11.6924,5178337.0
2020-07-06 10:00:00,12.33,12.38,12.11,12.26,4162275.0,11.6924,11.7398,11.4838,11.626,4162275.0
2020-07-06 10:30:00,12.25,12.49,12.19,12.47,3567768.0,11.6166,11.8442,11.5597,11.8252,3567768.0
2020-07-06 11:00:00,12.46,12.5,12.41,12.46,1699180.0,11.8157,11.8536,11.7683,11.8157,1699180.0
2020-07-06 11:30:00,12.46,12.47,12.34,12.36,1536357.0,11.8157,11.8252,11.7019,11.7209,1536357.0
2020-07-06 12:00:00,12.36,12.43,12.35,12.42,1132187.0,11.7209,11.7873,11.7114,11.7778,1132187.0
2020-07-06 12:30:00,12.42,12.43,12.35,12.42,1142487.0,11.7778,11.7873,11.7114,11.7778,1142487.0
2020-07-06 13:00:00,12.43,12.49,12.42,12.49,1297205.0,11.7873,11.8442,11.7778,11.8442,1297205.0
2020-07-06 13:30:00,12.49,12.55,12.47,12.54,1648483.0,11.8442,11.901,11.8252,11.8916,1648483.0
2020-07-06 14:00:00,12.54,12.55,12.48,12.53,1291445.0,11.8916,11.901,11.8347,11.8821,1291445.0
2020-07-06 14:30:00,12.54,12.6,12.52,12.6,1555100.0,11.8916,11.9485,11.8726,11.9485,1555100.0
2020-07-06 15:00:00,12.6,12.66,12.59,12.66,2334364.0,11.9485,12.0054,11.939,12.0054,2334364.0
2020-07-06 15:30:00,12.66,12.77,12.62,12.75,6149647.0,12.0054,12.1097,11.9674,12.0907,6149647.0
2020-07-07 09:30:00,12.7,12.81,12.5,12.64,4401817.0,12.0433,12.1476,11.8536,11.9864,4401817.0
2020-07-07 10:00:00,12.64,12.9,12.62,12.84,2164800.0,11.9864,12.233,11.9674,12.1761,2164800.0
2020-07-07 10:30:00,12.84,12.84,12.72,12.75,1164519.0,12.1761,12.1761,12.0623,12.0907,1164519.0
2020-07-07 11:00:00,12.75,12.9,12.73,12.85,1665687.0,12.0907,12.233,12.0717,12.1855,1665687.0
2020-07-07 11:30:00,12.85,12.96,12.82,12.92,3015251.0,12.1855,12.2898,12.1571,12.2519,3015251.0
2020-07-07 12:00:00,12.92,13.0,12.82,12.91,2071863.0,12.2519,12.3278,12.1571,12.2424,2071863.0
2020-07-07 12:30:00,12.9,12.92,12.85,12.88,3328943.0,12.233,12.2519,12.1855,12.214,3328943.0
2020-07-07 13:00:00,12.88,12.89,12.83,12.87,1056456.0,12.214,12.2235,12.1666,12.2045,1056456.0
2020-07-07 13:30:00,12.86,12.89,12.84,12.86,836024.0,12.195,12.2235,12.1761,12.195,836024.0
2020-07-07 14:00:00,12.86,12.88,12.75,12.77,1341851.0,12.195,12.214,12.0907,12.1097,1341851.0
2020-07-07 14:30:00,12.77,12.8,12.71,12.73,1467946.0,12.1097,12.1381,12.0528,12.0717,1467946.0
2020-07-07 15:00:00,12.74,12.77,12.65,12.76,1662591.0,12.0812,12.1097,11.9959,12.1002,1662591.0
2020-07-07 15:30:00,12.76,12.77,12.67,12.73,4674996.0,12.1002,12.1097,12.0148,12.0717,4674996.0
2020-07-08 09:30:00,12.93,13.01,12.8,12.84,2603583.0,12.2614,12.3373,12.1381,12.1761,2603583.0
2020-07-08 10:00:00,12.84,12.93,12.74,12.77,1692346.0,12.1761,12.2614,12.0812,12.1097,1692346.0
2020-07-08 10:30:00,12.76,12.8,12.68,12.72,1583829.0,12.1002,12.1381,12.0243,12.0623,1583829.0
2020-07-08 11:00:00,12.71,12.73,12.52,12.57,1892428.0,12.0528,12.0717,11.8726,11.92,1892428.0
2020-07-08 11:30:00,12.57,12.7,12.56,12.7,1074470.0,11.92,12.0433,11.9105,12.0433,1074470.0
2020-07-08 12:00:00,12.7,12.75,12.68,12.7,1083484.0,12.0433,12.0907,12.0243,12.0433,1083484.0
2020-07-08 12:30:00,12.71,12.74,12.65,12.73,893741.0,12.0528,12.0812,11.9959,12.0717,893741.0
2020-07-08 13:00:00,12.73,12.74,12.65,12.67,962281.0,12.0717,12.0812,11.9959,12.0148,962281.0
2020-07-08 13:30:00,12.67,12.71,12.63,12.69,1253015.0,12.0148,12.0528,11.9769,12.0338,1253015.0
2020-07-08 14:00:00,12.69,12.73,12.66,12.68,1257795.0,12.0338,12.0717,12.0054,12.0243,1257795.0
2020-07-08 14:30:00,12.69,12.7,12.61,12.69,1186173.0,12.0338,12.0433,11.9579,12.0338,1186173.0
2020-07-08 15:00:00,12.69,12.79,12.67,12.77,1231159.0,12.0338,12.1286,12.0148,12.1097,1231159.0
2020-07-08 15:30:00,12.76,12.87,12.76,12.82,3243022.0,12.1002,12.2045,12.1002,12.1571,3243022.0
2020-07-09 09:30:00,13.03,13.08,12.88,13.04,4049787.0,12.3562,12.4036,12.214,12.3657,4049787.0
2020-07-09 10:00:00,13.04,13.1,12.81,12.97,2660228.0,12.3657,12.4226,12.1476,12.2993,2660228.0
2020-07-09 10:30:00,12.97,13.01,12.65,12.65,2780457.0,12.2993,12.3373,11.9959,11.9959,2780457.0
2020-07-09 11:00:00,12.66,12.8,12.56,12.65,3739414.0,12.0054,12.1381,11.9105,11.9959,3739414.0
2020-07-09 11:30:00,12.65,12.85,12.62,12.79,1890764.0,11.9959,12.1855,11.9674,12.1286,1890764.0
2020-07-09 12:00:00,12.79,12.85,12.71,12.72,1320491.0,12.1286,12.1855,12.0528,12.0623,1320491.0
2020-07-09 12:30:00,12.72,12.78,12.7,12.77,843895.0,12.0623,12.1192,12.0433,12.1097,843895.0
2020-07-09 13:00:00,12.77,12.87,12.74,12.87,938822.0,12.1097,12.2045,12.0812,12.2045,938822.0
2020-07-09 13:30:00,12.87,12.88,12.79,12.81,1018504.0,12.2045,12.214,12.1286,12.1476,1018504.0
2020-07-09 14:00:00,12.8,12.92,12.79,12.87,1161393.0,12.1381,12.2519,12.1286,12.2045,1161393.0
2020-07-09 14:30:00,12.87,12.91,12.84,12.89,822692.0,12.2045,12.2424,12.1761,12.2235,822692.0
2020-07-09 15:00:00,12.9,12.96,12.85,12.85,1242952.0,12.233,12.2898,12.1855,12.1855,1242952.0
2020-07-09 15:30:00,12.85,12.92,12.8,12.89,2862049.0,12.1855,12.2519,12.1381,12.2235,2862049.0
2020-07-10 09:30:00,12.83,13.01,12.82,12.91,2706143.0,12.1666,12.3373,12.1571,12.2424,2706143.0
2020-07-10 10:00:00,12.9,13.0,12.78,12.96,1331942.0,12.233,12.3278,12.1192,12.2898,1331942.0
2020-07-10 10:30:00,12.96,13.06,12.95,12.99,1872003.0,12.2898,12.3847,12.2804,12.3183,1872003.0
2020-07-10 11:00:00,12.98,13.02,12.92,12.98,929528.0,12.3088,12.3467,12.2519,12.3088,929528.0
2020-07-10 11:30:00,12.98,13.07,12.97,13.04,1347852.0,12.3088,12.3942,12.2993,12.3657,1347852.0
2020-07-10 12:00:00,13.04,13.04,12.92,12.95,821711.0,12.3657,12.3657,12.2519,12.2804,821711.0
2020-07-10 12:30:00,12.95,12.98,12.91,12.97,720914.0,12.2804,12.3088,12.2424,12.2993,720914.0
2020-07-10 13:00:00,12.97,13.01,12.95,13.0,728137.0,12.2993,12.3373,12.2804,12.3278,728137.0
2020-07-10 13:30:00,13.0,13.04,12.98,13.01,913315.0,12.3278,12.3657,12.3088,12.3373,913315.0
2020-07-10 14:00:00,13.02,13.03,12.89,12.93,822179.0,12.3467,12.3562,12.2235,12.2614,822179.0
2020-07-10 14:30:00,12.93,13.01,12.92,13.0,786154.0,12.2614,12.3373,12.2519,12.3278,786154.0
2020-07-10 15:00:00,12.99,13.01,12.96,12.98,1021639.0,12.3183,12.3373,12.2898,12.3088,1021639.0
2020-07-10 15:30:00,12.99,13.01,12.95,12.98,3309122.0,12.3183,12.3373,12.2804,12.3088,3309122.0
2020-07-13 09:30:00,13.28,13.64,13.21,13.54,7497712.0,12.5933,12.9347,12.5269,12.8399,7497712.0
2020-07-13 10:00:00,13.54,13.87,13.44,13.83,4252598.0,12.8399,13.1528,12.745,13.1149,4252598.0
2020-07-13 10:30:00,13.83,13.83,13.61,13.78,3085566.0,13.1149,13.1149,12.9062,13.0674,3085566.0
2020-07-13 11:00:00,13.78,13.83,13.69,13.75,2014191.0,13.0674,13.1149,12.9821,13.039,2014191.0
2020-07-13 11:30:00,13.75,13.78,13.59,13.77,2124557.0,13.039,13.0674,12.8873,13.058,2124557.0
2020-07-13 12:00:00,13.77,13.8,13.68,13.73,2139582.0,13.058,13.0864,12.9726,13.02,2139582.0
2020-07-13 12:30:00,13.73,13.76,13.63,13.67,1386612.0,13.02,13.0485,12.9252,12.9631,1386612.0
2020-07-13 13:00:00,13.68,13.77,13.66,13.72,1236189.0,12.9726,13.058,12.9537,13.0106,1236189.0
2020-07-13 13:30:00,13.72,13.73,13.51,13.51,1925945.0,13.0106,13.02,12.8114,12.8114,1925945.0
2020-07-13 14:00:00,13.52,13.56,13.39,13.45,2888964.0,12.8209,12.8588,12.6976,12.7545,2888964.0
2020-07-13 14:30:00,13.45,13.59,13.34,13.5,2650092.0,12.7545,12.8873,12.6502,12.8019,2650092.0
2020-07-13 15:00:00,13.49,13.5,13.24,13.24,3059840.0,12.7924,12.8019,12.5554,12.5554,3059840.0
2020-07-13 15:30:00,13.24,13.27,12.96,13.02,7471204.0,12.5554,12.5838,12.2898,12.3467,7471204.0
2020-07-14 09:30:00,12.97,12.99,12.75,12.96,3364714.0,12.2993,12.3183,12.0907,12.2898,3364714.0
2020-07-14 10:00:00,12.96,13.09,12.77,13.03,1822580.0,12.2898,12.4131,12.1097,12.3562,1822580.0
2020-07-14 10:30:00,13.03,13.26,13.02,13.16,2096932.0,12.3562,12.5743,12.3467,12.4795,2096932.0
2020-07-14 11:00:00,13.17,13.32,13.13,13.27,1411988.0,12.489,12.6312,12.4511,12.5838,1411988.0
2020-07-14 11:30:00,13.27,13.45,13.24,13.38,1658483.0,12.5838,12.7545,12.5554,12.6881,1658483.0
2020-07-14 12:00:00,13.39,13.46,13.3,13.37,1291356.0,12.6976,12.764,12.6123,12.6786,1291356.0
2020-07-14 12:30:00,13.37,13.41,13.3,13.32,1069035.0,12.6786,12.7166,12.6123,12.6312,1069035.0
2020-07-14 13:00:00,13.32,13.38,13.25,13.35,1062382.0,12.6312,12.6881,12.5649,12.6597,1062382.0
2020-07-14 13:30:00,13.35,13.45,13.33,13.42,961916.0,12.6597,12.7545,12.6407,12.7261,961916.0
2020-07-14 14:00:00,13.42,13.48,13.37,13.45,1140725.0,12.7261,12.783,12.6786,12.7545,1140725.0
2020-07-14 14:30:00,13.46,13.52,13.36,13.44,1570564.0,12.764,12.8209,12.6692,12.745,1570564.0
2020-07-14 15:00:00,13.44,13.47,13.36,13.45,1158970.0,12.745,12.7735,12.6692,12.7545,1158970.0
2020-07-14 15:30:00,13.44,13.56,13.43,13.5,3389442.0,12.745,12.8588,12.7355,12.8019,3389442.0
2020-07-15 09:30:00,13.79,13.82,13.34,13.34,3718165.0,13.0769,13.1054,12.6502,12.6502,3718165.0
2020-07-15 10:00:00,13.35,13.49,13.31,13.47,2208586.0,12.6597,12.7924,12.6218,12.7735,2208586.0
2020-07-15 10:30:00,13.47,13.52,13.44,13.47,1434360.0,12.7735,12.8209,12.745,12.7735,1434360.0
2020-07-15 11:00:00,13.46,13.48,13.23,13.29,1597596.0,12.764,12.783,12.5459,12.6028,1597596.0
2020-07-15 11:30:00,13.28,13.29,13.18,13.23,1905175.0,12.5933,12.6028,12.4985,12.5459,1905175.0
2020-07-15 12:00:00,13.23,13.43,13.22,13.41,1185434.0,12.5459,12.7355,12.5364,12.7166,1185434.0
2020-07-15 12:30:00,13.41,13.47,13.35,13.47,752700.0,12.7166,12.7735,12.6597,12.7735,752700.0
2020-07-15 13:00:00,13.46,13.48,13.39,13.43,796254.0,12.764,12.783,12.6976,12.7355,796254.0
2020-07-15 13:30:00,13.43,13.46,13.38,13.41,566120.0,12.7355,12.764,12.6881,12.7166,566120.0
2020-07-15 14:00:00,13.41,13.55,13.38,13.54,1054947.0,12.7166,12.8493,12.6881,12.8399,1054947.0
2020-07-15 14:30:00,13.54,13.56,13.45,13.46,969608.0,12.8399,12.8588,12.7545,12.764,969608.0
2020-07-15 15:00:00,13.46,13.53,13.39,13.53,1188238.0,12.764,12.8304,12.6976,12.8304,1188238.0
2020-07-15 15:30:00,13.53,13.64,13.52,13.54,2718882.0,12.8304,12.9347,12.8209,12.8399,2718882.0
2020-07-16 09:30:00,13.35,13.44,13.2,13.35,2561172.0,12.6597,12.745,12.5174,12.6597,2561172.0
2020-07-16 10:00:00,13.36,13.52,13.35,13.49,1721377.0,12.6692,12.8209,12.6597,12.7924,1721377.0
2020-07-16 10:30:00,13.49,13.53,13.44,13.48,862768.0,12.7924,12.8304,12.745,12.783,862768.0
2020-07-16 11:00:00,13.48,13.52,13.43,13.49,937758.0,12.783,12.8209,12.7355,12.7924,937758.0
2020-07-16 11:30:00,13.49,13.56,13.46,13.51,971889.0,12.7924,12.8588,12.764,12.8114,971889.0
2020-07-16 12:00:00,13.52,13.58,13.4,13.41,970819.0,12.8209,12.8778,12.7071,12.7166,970819.0
2020-07-16 12:30:00,13.42,13.46,13.39,13.4,819487.0,12.7261,12.764,12.6976,12.7071,819487.0
2020-07-16 13:00:00,13.41,13.44,13.37,13.44,1037907.0,12.7166,12.745,12.6786,12.745,1037907.0
2020-07-16 13:30:00,13.44,13.44,13.37,13.37,876729.0,12.745,12.745,12.6786,12.6786,876729.0
2020-07-16 14:00:00,13.38,13.44,13.36,13.44,888175.0,12.6881,12.745,12.6692,12.745,888175.0
2020-07-16 14:30:00,13.44,13.45,13.35,13.37,614225.0,12.745,12.7545,12.6597,12.6786,614225.0
2020-07-16 15:00:00,13.37,13.46,13.33,13.46,1073916.0,12.6786,12.764,12.6407,12.764,1073916.0
2020-07-16 15:30:00,13.46,13.53,13.43,13.47,2600067.0,12.764,12.8304,12.7355,12.7735,2600067.0
2020-07-17 09:30:00,13.57,13.66,13.52,13.61,1637494.0,12.8683,12.9537,12.8209,12.9062,1637494.0
2020-07-17 10:00:00,13.61,13.64,13.4,13.44,1029297.0,12.9062,12.9347,12.7071,12.745,1029297.0
2020-07-17 10:30:00,13.43,13.56,13.4,13.54,1354410.0,12.7355,12.8588,12.7071,12.8399,1354410.0
2020-07-17 11:00:00,13.54,13.57,13.48,13.52,813399.0,12.8399,12.8683,12.783,12.8209,813399.0
2020-07-17 11:30:00,13.52,13.61,13.49,13.61,700232.0,12.8209,12.9062,12.7924,12.9062,700232.0
2020-07-17 12:00:00,13.61,13.64,13.57,13.58,567597.0,12.9062,12.9347,12.8683,12.8778,567597.0
2020-07-17 12:30:00,13.59,13.6,13.51,13.52,603504.0,12.8873,12.8968,12.8114,12.8209,603504.0
2020-07-17 13:00:00,13.52,13.52,13.44,13.45,850714.0,12.8209,12.8209,12.745,12.7545,850714.0
2020-07-17 13:30:00,13.45,13.54,13.44,13.53,647011.0,12.7545,12.8399,12.745,12.8304,647011.0
2020-07-17 14:00:00,13.53,13.55,13.49,13.52,470194.0,12.8304,12.8493,12.7924,12.8209,470194.0
2020-07-17 14:30:00,13.51,13.57,13.51,13.54,503509.0,12.8114,12.8683,12.8114,12.8399,503509.0
2020-07-17 15:00:00,13.54,13.63,13.52,13.62,836204.0,12.8399,12.9252,12.8209,12.9157,836204.0
2020-07-17 15:30:00,13.61,13.64,13.58,13.58,1598286.0,12.9062,12.9347,12.8778,12.8778,1598286.0
2020-07-20 09:30:00,13.47,13.52,13.36,13.42,2096507.0,12.7735,12.8209,12.6692,12.7261,2096507.0
2020-07-20 10:00:00,13.42,13.55,13.39,13.54,1758959.0,12.7261,12.8493,12.6976,12.8399,1758959.0
2020-07-20 10:30:00,13.55,13.55,13.38,13.41,2482996.0,12.8493,12.8493,12.6881,12.7166,2482996.0
2020-07-20 11:00:00,13.41,13.44,13.34,13.41,1729987.0,12.7166,12.745,12.6502,12.7166,1729987.0
2020-07-20 11:30:00,13.41,13.46,13.4,13.44,1230627.0,12.7166,12.764,12.7071,12.745,1230627.0
2020-07-20 12:00:00,13.44,13.45,13.35,13.36,1215843.0,12.745,12.7545,12.6597,12.6692,1215843.0
2020-07-20 12:30:00,13.35,13.44,13.35,13.43,954760.0,12.6597,12.745,12.6597,12.7355,954760.0
2020-07-20 13:00:00,13.43,13.44,13.27,13.33,1261242.0,12.7355,12.745,12.5838,12.6407,1261242.0
2020-07-20 13:30:00,13.33,13.44,13.31,13.43,969481.0,12.6407,12.745,12.6218,12.7355,969481.0
2020-07-20 14:00:00,13.44,13.46,13.39,13.44,1245165.0,12.745,12.764,12.6976,12.745,1245165.0
2020-07-20 14:30:00,13.44,13.45,13.39,13.44,821055.0,12.745,12.7545,12.6976,12.745,821055.0
2020-07-20 15:00:00,13.44,13.5,13.43,13.49,1254910.0,12.745,12.8019,12.7355,12.7924,1254910.0
2020-07-20 15:30:00,13.49,13.51,13.43,13.44,3237539.0,12.7924,12.8114,12.7355,12.745,3237539.0
2020-07-21 09:30:00,13.51,13.54,13.36,13.51,3953106.0,12.8114,12.8399,12.6692,12.8114,3953106.0
2020-07-21 10:00:00,13.52,13.59,13.34,13.37,1583186.0,12.8209,12.8873,12.6502,12.6786,1583186.0
2020-07-21 10:30:00,13.37,13.43,13.33,13.42,854650.0,12.6786,12.7355,12.6407,12.7261,854650.0
2020-07-21 11:00:00,13.42,13.45,13.34,13.4,1091158.0,12.7261,12.7545,12.6502,12.7071,1091158.0
2020-07-21 11:30:00,13.4,13.41,13.34,13.38,656560.0,12.7071,12.7166,12.6502,12.6881,656560.0
2020-07-21 12:00:00,13.38,13.43,13.34,13.42,765649.0,12.6881,12.7355,12.6502,12.7261,765649.0
2020-07-21 12:30:00,13.41,13.46,13.36,13.42,964647.0,12.7166,12.764,12.6692,12.7261,964647.0
2020-07-21 13:00:00,13.42,13.46,13.4,13.43,406688.0,12.7261,12.764,12.7071,12.7355,406688.0
2020-07-21 13:30:00,13.43,13.44,13.4,13.41,450854.0,12.7355,12.745,12.7071,12.7166,450854.0
2020-07-21 14:00:00,13.42,13.47,13.41,13.46,561212.0,12.7261,12.7735,12.7166,12.764,561212.0
2020-07-21 14:30:00,13.46,13.52,13.46,13.47,683759.0,12.764,12.8209,12.764,12.7735,683759.0
2020-07-21 15:00:00,13.48,13.48,13.36,13.37,1157844.0,12.783,12.783,12.6692,12.6786,1157844.0
2020-07-21 15:30:00,13.37,13.45,13.35,13.39,2076301.0,12.6786,12.7545,12.6597,12.6976,2076301.0
2020-07-22 09:30:00,13.27,13.64,13.19,13.56,3821453.0,12.5838,12.9347,12.508,12.8588,3821453.0
2020-07-22 10:00:00,13.57,13.59,13.4,13.45,1631459.0,12.8683,12.8873,12.7071,12.7545,1631459.0
2020-07-22 10:30:00,13.46,13.54,13.28,13.4,1204615.0,12.764,12.8399,12.5933,12.7071,1204615.0
2020-07-22 11:00:00,13.4,13.49,13.37,13.48,933299.0,12.7071,12.7924,12.6786,12.783,933299.0
2020-07-22 11:30:00,13.49,13.57,13.46,13.54,773557.0,12.7924,12.8683,12.764,12.8399,773557.0
2020-07-22 12:00:00,13.54,13.63,13.52,13.58,1089467.0,12.8399,12.9252,12.8209,12.8778,1089467.0
2020-07-22 12:30:00,13.59,13.7,13.57,13.66,1287561.0,12.8873,12.9916,12.8683,12.9537,1287561.0
2020-07-22 13:00:00,13.66,13.67,13.6,13.66,644486.0,12.9537,12.9631,12.8968,12.9537,644486.0
2020-07-22 13:30:00,13.67,13.67,13.53,13.58,1300255.0,12.9631,12.9631,12.8304,12.8778,1300255.0
2020-07-22 14:00:00,13.57,13.6,13.48,13.52,1008790.0,12.8683,12.8968,12.783,12.8209,1008790.0
2020-07-22 14:30:00,13.51,13.58,13.48,13.58,830141.0,12.8114,12.8778,12.783,12.8778,830141.0
2020-07-22 15:00:00,13.58,13.61,13.55,13.61,953647.0,12.8778,12.9062,12.8493,12.9062,953647.0
2020-07-22 15:30:00,13.61,13.66,13.6,13.62,2410440.0,12.9062,12.9537,12.8968,12.9157,2410440.0
2020-07-23 09:30:00,13.74,13.74,13.48,13.56,2260692.0,13.0295,13.0295,12.783,12.8588,2260692.0
2020-07-23 10:00:00,13.56,13.56,13.34,13.38,1663140.0,12.8588,12.8588,12.6502,12.6881,1663140.0
2020-07-23 10:30:00,13.38,13.46,13.31,13.32,2000025.0,12.6881,12.764,12.6218,12.6312,2000025.0
2020-07-23 11:00:00,13.33,13.46,13.28,13.4,1064260.0,12.6407,12.764,12.5933,12.7071,1064260.0
2020-07-23 11:30:00,13.41,13.6,13.39,13.59,1457740.0,12.7166,12.8968,12.6976,12.8873,1457740.0
2020-07-23 12:00:00,13.59,13.59,13.43,13.46,939355.0,12.8873,12.8873,12.7355,12.764,939355.0
2020-07-23 12:30:00,13.46,13.53,13.41,13.43,874174.0,12.764,12.8304,12.7166,12.7355,874174.0
2020-07-23 13:00:00,13.43,13.47,13.37,13.41,706546.0,12.7355,12.7735,12.6786,12.7166,706546.0
2020-07-23 13:30:00,13.4,13.42,13.16,13.21,1556390.0,12.7071,12.7261,12.4795,12.5269,1556390.0
2020-07-23 14:00:00,13.21,13.28,13.06,13.27,1796741.0,12.5269,12.5933,12.3847,12.5838,1796741.0
2020-07-23 14:30:00,13.27,13.32,13.13,13.27,1254866.0,12.5838,12.6312,12.4511,12.5838,1254866.0
2020-07-23 15:00:00,13.27,13.29,13.17,13.28,1126876.0,12.5838,12.6028,12.489,12.5933,1126876.0
2020-07-23 15:30:00,13.27,13.33,13.22,13.32,2438019.0,12.5838,12.6407,12.5364,12.6312,2438019.0
2020-07-24 09:30:00,12.99,13.06,12.7,12.87,4594450.0,12.3183,12.3847,12.0433,12.2045,4594450.0
2020-07-24 10:00:00,12.87,13.22,12.83,13.13,3068679.0,12.2045,12.5364,12.1666,12.4511,3068679.0
2020-07-24 10:30:00,13.14,13.19,13.06,13.16,2070444.0,12.4605,12.508,12.3847,12.4795,2070444.0
2020-07-24 11:00:00,13.16,13.17,13.01,13.16,1543654.0,12.4795,12.489,12.3373,12.4795,1543654.0
2020-07-24 11:30:00,13.16,13.19,13.08,13.15,1609309.0,12.4795,12.508,12.4036,12.47,1609309.0
2020-07-24 12:00:00,13.15,13.2,13.04,13.11,1786598.0,12.47,12.5174,12.3657,12.4321,1786598.0
2020-07-24 12:30:00,13.11,13.19,13.06,13.1,1195731.0,12.4321,12.508,12.3847,12.4226,1195731.0
2020-07-24 13:00:00,13.11,13.11,13.01,13.09,900324.0,12.4321,12.4321,12.3373,12.4131,900324.0
2020-07-24 13:30:00,13.1,13.19,13.09,13.18,893655.0,12.4226,12.508,12.4131,12.4985,893655.0
2020-07-24 14:00:00,13.19,13.22,13.11,13.16,862488.0,12.508,12.5364,12.4321,12.4795,862488.0
2020-07-24 14:30:00,13.15,13.16,13.08,13.16,745607.0,12.47,12.4795,12.4036,12.4795,745607.0
2020-07-24 15:00:00,13.16,13.18,13.08,13.1,988723.0,12.4795,12.4985,12.4036,12.4226,988723.0
2020-07-24 15:30:00,13.09,13.15,13.06,13.11,2089998.0,12.4131,12.47,12.3847,12.4321,2089998.0
2020-07-27 09:30:00,13.35,13.38,13.18,13.37,2528918.0,12.6597,12.6881,12.4985,12.6786,2528918.0
2020-07-27 10:00:00,13.36,13.58,13.36,13.51,1606451.0,12.6692,12.8778,12.6692,12.8114,1606451.0
2020-07-27 10:30:00,13.51,13.59,13.48,13.53,1083751.0,12.8114,12.8873,12.783,12.8304,1083751.0
2020-07-27 11:00:00,13.52,13.55,13.5,13.51,818798.0,12.8209,12.8493,12.8019,12.8114,818798.0
2020-07-27 11:30:00,13.51,13.51,13.41,13.43,835096.0,12.8114,12.8114,12.7166,12.7355,835096.0
2020-07-27 12:00:00,13.43,13.5,13.42,13.47,431818.0,12.7355,12.8019,12.7261,12.7735,431818.0
2020-07-27 12:30:00,13.46,13.48,13.42,13.48,1028927.0,12.764,12.783,12.7261,12.783,1028927.0
2020-07-27 13:00:00,13.48,13.49,13.44,13.48,276030.0,12.783,12.7924,12.745,12.783,276030.0
2020-07-27 13:30:00,13.49,13.52,13.43,13.45,808474.0,12.7924,12.8209,12.7355,12.7545,808474.0
2020-07-27 14:00:00,13.45,13.47,13.39,13.45,812767.0,12.7545,12.7735,12.6976,12.7545,812767.0
2020-07-27 14:30:00,13.45,13.51,13.43,13.5,633687.0,12.7545,12.8114,12.7355,12.8019,633687.0
2020-07-27 15:00:00,13.5,13.58,13.49,13.54,934881.0,12.8019,12.8778,12.7924,12.8399,934881.0
2020-07-27 15:30:00,13.53,13.59,13.51,13.56,2311294.0,12.8304,12.8873,12.8114,12.8588,2311294.0
2020-07-28 09:30:00,13.36,13.54,13.33,13.46,1712155.0,12.6692,12.8399,12.6407,12.764,1712155.0
2020-07-28 10:00:00,13.46,13.56,13.39,13.45,943290.0,12.764,12.8588,12.6976,12.7545,943290.0
2020-07-28 10:30:00,13.45,13.47,13.37,13.44,1022499.0,12.7545,12.7735,12.6786,12.745,1022499.0
2020-07-28 11:00:00,13.44,13.46,13.36,13.44,742191.0,12.745,12.764,12.6692,12.745,742191.0
2020-07-28 11:30:00,13.43,13.48,13.41,13.43,572061.0,12.7355,12.783,12.7166,12.7355,572061.0
2020-07-28 12:00:00,13.42,13.44,13.37,13.41,501992.0,12.7261,12.745,12.6786,12.7166,501992.0
2020-07-28 12:30:00,13.41,13.42,13.36,13.39,605340.0,12.7166,12.7261,12.6692,12.6976,605340.0
2020-07-28 13:00:00,13.39,13.4,13.34,13.36,406854.0,12.6976,12.7071,12.6502,12.6692,406854.0
2020-07-28 13:30:00,13.36,13.4,13.35,13.38,463364.0,12.6692,12.7071,12.6597,12.6881,463364.0
2020-07-28 14:00:00,13.38,13.4,13.35,13.38,384774.0,12.6881,12.7071,12.6597,12.6881,384774.0
2020-07-28 14:30:00,13.38,13.41,13.33,13.34,549461.0,12.6881,12.7166,12.6407,12.6502,549461.0
2020-07-28 15:00:00,13.34,13.35,13.26,13.27,1075898.0,12.6502,12.6597,12.5743,12.5838,1075898.0
2020-07-28 15:30:00,13.27,13.31,13.22,13.23,1743255.0,12.5838,12.6218,12.5364,12.5459,1743255.0
2020-07-29 09:30:00,13.32,13.42,13.29,13.3,1094573.0,12.6312,12.7261,12.6028,12.6123,1094573.0
2020-07-29 10:00:00,13.31,13.32,13.15,13.17,1147127.0,12.6218,12.6312,12.47,12.489,1147127.0
2020-07-29 10:30:00,13.18,13.26,13.13,13.22,1157302.0,12.4985,12.5743,12.4511,12.5364,1157302.0
2020-07-29 11:00:00,13.21,13.3,13.19,13.29,985413.0,12.5269,12.6123,12.508,12.6028,985413.0
2020-07-29 11:30:00,13.29,13.34,13.26,13.32,883679.0,12.6028,12.6502,12.5743,12.6312,883679.0
2020-07-29 12:00:00,13.31,13.32,13.26,13.29,425355.0,12.6218,12.6312,12.5743,12.6028,425355.0
2020-07-29 12:30:00,13.29,13.3,13.27,13.27,591783.0,12.6028,12.6123,12.5838,12.5838,591783.0
2020-07-29 13:00:00,13.27,13.28,13.23,13.26,345187.0,12.5838,12.5933,12.5459,12.5743,345187.0
2020-07-29 13:30:00,13.25,13.29,13.25,13.27,500833.0,12.5649,12.6028,12.5649,12.5838,500833.0
2020-07-29 14:00:00,13.28,13.4,13.26,13.35,1359420.0,12.5933,12.7071,12.5743,12.6597,1359420.0
2020-07-29 14:30:00,13.35,13.43,13.28,13.29,1146225.0,12.6597,12.7355,12.5933,12.6028,1146225.0
2020-07-29 15:00:00,13.29,13.33,13.2,13.27,1184571.0,12.6028,12.6407,12.5174,12.5838,1184571.0
2020-07-29 15:30:00,13.27,13.33,13.26,13.31,1449307.0,12.5838,12.6407,12.5743,12.6218,1449307.0
2020-07-30 09:30:00,12.9,13.11,12.83,12.96,1547416.0,12.233,12.4321,12.1666,12.2898,1547416.0
2020-07-30 10:00:00,12.96,13.05,12.83,12.91,1658692.0,12.2898,12.3752,12.1666,12.2424,1658692.0
2020-07-30 10:30:00,12.9,12.91,12.73,12.82,1760441.0,12.233,12.2424,12.0717,12.1571,1760441.0
2020-07-30 11:00:00,12.82,12.85,12.74,12.77,1736963.0,12.1571,12.1855,12.0812,12.1097,1736963.0
2020-07-30 11:30:00,12.77,12.88,12.75,12.79,1551034.0,12.1097,12.214,12.0907,12.1286,1551034.0
2020-07-30 12:00:00,12.8,12.87,12.74,12.8,942570.0,12.1381,12.2045,12.0812,12.1381,942570.0
2020-07-30 12:30:00,12.81,12.85,12.79,12.84,629042.0,12.1476,12.1855,12.1286,12.1761,629042.0
2020-07-30 13:00:00,12.84,12.93,12.83,12.86,710740.0,12.1761,12.2614,12.1666,12.195,710740.0
2020-07-30 13:30:00,12.86,12.9,12.84,12.87,579511.0,12.195,12.233,12.1761,12.2045,579511.0
2020-07-30 14:00:00,12.88,12.92,12.86,12.88,634735.0,12.214,12.2519,12.195,12.214,634735.0
2020-07-30 14:30:00,12.88,12.92,12.88,12.9,784871.0,12.214,12.2519,12.214,12.233,784871.0
2020-07-30 15:00:00,12.9,12.96,12.87,12.94,1015411.0,12.233,12.2898,12.2045,12.2709,1015411.0
2020-07-30 15:30:00,12.94,12.98,12.93,12.95,2157451.0,12.2709,12.3088,12.2614,12.2804,2157451.0
2020-07-31 09:30:00,12.98,12.99,12.83,12.95,1279868.0,12.3088,12.3183,12.1666,12.2804,1279868.0
2020-07-31 10:00:00,12.96,12.97,12.73,12.76,1284028.0,12.2898,12.2993,12.0717,12.1002,1284028.0
2020-07-31 10:30:00,12.76,12.83,12.73,12.83,1009713.0,12.1002,12.1666,12.0717,12.1666,1009713.0
2020-07-31 11:00:00,12.83,12.88,12.78,12.88,748360.0,12.1666,12.214,12.1192,12.214,748360.0
2020-07-31 11:30:00,12.88,12.92,12.82,12.87,647914.0,12.214,12.2519,12.1571,12.2045,647914.0
2020-07-31 12:00:00,12.87,12.88,12.81,12.88,457423.0,12.2045,12.214,12.1476,12.214,457423.0
2020-07-31 12:30:00,12.87,12.88,12.8,12.86,937071.0,12.2045,12.214,12.1381,12.195,937071.0
2020-07-31 13:00:00,12.86,12.9,12.83,12.9,706892.0,12.195,12.233,12.1666,12.233,706892.0
2020-07-31 13:30:00,12.9,12.91,12.81,12.83,956668.0,12.233,12.2424,12.1476,12.1666,956668.0
2020-07-31 14:00:00,12.83,12.86,12.78,12.84,1046585.0,12.1666,12.195,12.1192,12.1761,1046585.0
2020-07-31 14:30:00,12.84,12.87,12.8,12.87,584825.0,12.1761,12.2045,12.1381,12.2045,584825.0
2020-07-31 15:00:00,12.87,12.9,12.84,12.88,684489.0,12.2045,12.233,12.1761,12.214,684489.0
2020-07-31 15:30:00,12.89,12.93,12.84,12.93,1982857.0,12.2235,12.2614,12.1761,12.2614,1982857.0
2020-08-03 09:30:00,13.15,13.17,12.92,12.97,1605732.0,12.47,12.489,12.2519,12.2993,1605732.0
2020-08-03 10:00:00,12.98,13.11,12.96,12.98,1524810.0,12.3088,12.4321,12.2898,12.3088,1524810.0
2020-08-03 10:30:00,12.99,13.08,12.98,13.03,798744.0,12.3183,12.4036,12.3088,12.3562,798744.0
2020-08-03 11:00:00,13.03,13.07,12.99,13.07,590722.0,12.3562,12.3942,12.3183,12.3942,590722.0
2020-08-03 11:30:00,13.07,13.14,13.06,13.08,1090802.0,12.3942,12.4605,12.3847,12.4036,1090802.0
2020-08-03 12:00:00,13.09,13.15,13.07,13.13,589346.0,12.4131,12.47,12.3942,12.4511,589346.0
2020-08-03 12:30:00,13.13,13.17,13.12,13.15,591030.0,12.4511,12.489,12.4416,12.47,591030.0
2020-08-03 13:00:00,13.14,13.19,13.12,13.16,571246.0,12.4605,12.508,12.4416,12.4795,571246.0
2020-08-03 13:30:00,13.16,13.2,13.15,13.16,663543.0,12.4795,12.5174,12.47,12.4795,663543.0
2020-08-03 14:00:00,13.16,13.2,13.15,13.16,566575.0,12.4795,12.5174,12.47,12.4795,566575.0
2020-08-03 14:30:00,13.16,13.16,13.11,13.15,667647.0,12.4795,12.4795,12.4321,12.47,667647.0
2020-08-03 15:00:00,13.15,13.16,13.09,13.13,927269.0,12.47,12.4795,12.4131,12.4511,927269.0
2020-08-03 15:30:00,13.13,13.19,13.08,13.1,2829375.0,12.4511,12.508,12.4036,12.4226,2829375.0
2020-08-04 09:30:00,12.81,12.91,12.44,12.61,4088388.0,12.1476,12.2424,11.7967,11.9579,4088388.0
2020-08-04 10:00:00,12.61,12.72,12.59,12.68,1192149.0,11.9579,12.0623,11.939,12.0243,1192149.0
2020-08-04 10:30:00,12.68,12.75,12.66,12.75,1029701.0,12.0243,12.0907,12.0054,12.0907,1029701.0
2020-08-04 11:00:00,12.75,12.82,12.73,12.79,1461592.0,12.0907,12.1571,12.0717,12.1286,1461592.0
2020-08-04 11:30:00,12.79,12.83,12.76,12.79,782627.0,12.1286,12.1666,12.1002,12.1286,782627.0
2020-08-04 12:00:00,12.79,12.83,12.77,12.81,527912.0,12.1286,12.1666,12.1097,12.1476,527912.0
2020-08-04 12:30:00,12.81,12.82,12.76,12.78,589010.0,12.1476,12.1571,12.1002,12.1192,589010.0
2020-08-04 13:00:00,12.78,12.87,12.76,12.86,697143.0,12.1192,12.2045,12.1002,12.195,697143.0
2020-08-04 13:30:00,12.86,12.91,12.86,12.89,744316.0,12.195,12.2424,12.195,12.2235,744316.0
2020-08-04 14:00:00,12.88,12.93,12.86,12.87,485182.0,12.214,12.2614,12.195,12.2045,485182.0
2020-08-04 14:30:00,12.87,12.91,12.82,12.9,774738.0,12.2045,12.2424,12.1571,12.233,774738.0
2020-08-04 15:00:00,12.91,12.96,12.89,12.92,670226.0,12.2424,12.2898,12.2235,12.2519,670226.0
2020-08-04 15:30:00,12.93,12.97,12.92,12.96,2045561.0,12.2614,12.2993,12.2519,12.2898,2045561.0
2020-08-05 09:30:00,13.33,14.13,13.33,14.03,6206954.0,12.6407,13.3993,12.6407,13.3045,6206954.0
2020-08-05 10:00:00,14.04,14.2,14.02,14.17,2860862.0,13.314,13.4657,13.295,13.4373,2860862.0
2020-08-05 10:30:00,14.17,14.32,14.16,14.22,2896418.0,13.4373,13.5795,13.4278,13.4847,2896418.0
2020-08-05 11:00:00,14.21,14.43,14.2,14.38,2865601.0,13.4752,13.6838,13.4657,13.6364,2865601.0
2020-08-05 11:30:00,14.38,14.4,14.24,14.26,2236286.0,13.6364,13.6554,13.5037,13.5226,2236286.0
2020-08-05 12:00:00,14.24,14.25,14.06,14.09,1411234.0,13.5037,13.5131,13.333,13.3614,1411234.0
2020-08-05 12:30:00,14.08,14.1,13.95,13.99,1486968.0,13.3519,13.3709,13.2287,13.2666,1486968.0
2020-08-05 13:00:00,14.0,14.11,13.98,14.07,1728216.0,13.2761,13.3804,13.2571,13.3425,1728216.0
2020-08-05 13:30:00,14.06,14.17,14.05,14.17,1414724.0,13.333,13.4373,13.3235,13.4373,1414724.0
2020-08-05 14:00:00,14.17,14.24,14.07,14.1,1653997.0,13.4373,13.5037,13.3425,13.3709,1653997.0
2020-08-05 14:30:00,14.1,14.11,14.0,14.0,1453455.0,13.3709,13.3804,13.2761,13.2761,1453455.0
2020-08-05 15:00:00,14.01,14.03,13.95,13.98,1554946.0,13.2856,13.3045,13.2287,13.2571,1554946.0
2020-08-05 15:30:00,13.98,14.01,13.95,13.97,4384383.0,13.2571,13.2856,13.2287,13.2476,4384383.0
2020-08-06 09:30:00,13.99,14.26,13.92,14.26,3842006.0,13.2666,13.5226,13.2002,13.5226,3842006.0
2020-08-06 10:00:00,14.26,14.54,14.22,14.32,4173974.0,13.5226,13.7881,13.4847,13.5795,4173974.0
2020-08-06 10:30:00,14.32,14.37,14.19,14.31,1649982.0,13.5795,13.6269,13.4562,13.57,1649982.0
2020-08-06 11:00:00,14.31,14.5,14.3,14.48,2102986.0,13.57,13.7502,13.5606,13.7313,2102986.0
2020-08-06 11:30:00,14.47,14.55,14.39,14.42,1902751.0,13.7218,13.7976,13.6459,13.6744,1902751.0
2020-08-06 12:00:00,14.42,14.48,14.38,14.46,1187159.0,13.6744,13.7313,13.6364,13.7123,1187159.0
2020-08-06 12:30:00,14.46,14.5,14.45,14.46,909927.0,13.7123,13.7502,13.7028,13.7123,909927.0
2020-08-06 13:00:00,14.46,14.58,14.45,14.56,1289703.0,13.7123,13.8261,13.7028,13.8071,1289703.0
2020-08-06 13:30:00,14.57,14.61,14.55,14.56,1728011.0,13.8166,13.8545,13.7976,13.8071,1728011.0
2020-08-06 14:00:00,14.56,14.69,14.56,14.63,2321343.0,13.8071,13.9304,13.8071,13.8735,2321343.0
2020-08-06 14:30:00,14.63,14.69,14.59,14.69,1284776.0,13.8735,13.9304,13.8356,13.9304,1284776.0
2020-08-06 15:00:00,14.69,14.76,14.64,14.65,1589171.0,13.9304,13.9968,13.883,13.8925,1589171.0
2020-08-06 15:30:00,14.66,14.66,14.54,14.56,4443394.0,13.9019,13.9019,13.7881,13.8071,4443394.0
2020-08-07 09:30:00,14.21,14.23,13.83,13.95,3759334.0,13.4752,13.4942,13.1149,13.2287,3759334.0
2020-08-07 10:00:00,13.95,14.04,13.88,14.01,1403739.0,13.2287,13.314,13.1623,13.2856,1403739.0
2020-08-07 10:30:00,14.01,14.09,14.0,14.03,1097831.0,13.2856,13.3614,13.2761,13.3045,1097831.0
2020-08-07 11:00:00,14.04,14.13,14.02,14.03,817129.0,13.314,13.3993,13.295,13.3045,817129.0
2020-08-07 11:30:00,14.03,14.09,13.96,13.97,771633.0,13.3045,13.3614,13.2381,13.2476,771633.0
2020-08-07 12:00:00,13.96,14.09,13.9,13.93,1658805.0,13.2381,13.3614,13.1812,13.2097,1658805.0
2020-08-07 12:30:00,13.93,13.97,13.85,13.86,1407854.0,13.2097,13.2476,13.1338,13.1433,1407854.0
2020-08-07 13:00:00,13.86,13.87,13.7,13.76,1982489.0,13.1433,13.1528,12.9916,13.0485,1982489.0
2020-08-07 13:30:00,13.76,13.84,13.76,13.81,850394.0,13.0485,13.1243,13.0485,13.0959,850394.0
2020-08-07 14:00:00,13.81,13.85,13.75,13.76,866834.0,13.0959,13.1338,13.039,13.0485,866834.0
2020-08-07 14:30:00,13.76,13.88,13.7,13.85,1330074.0,13.0485,13.1623,12.9916,13.1338,1330074.0
2020-08-07 15:00:00,13.84,13.9,13.82,13.88,719360.0,13.1243,13.1812,13.1054,13.1623,719360.0
2020-08-07 15:30:00,13.88,14.0,13.85,13.97,2659366.0,13.1623,13.2761,13.1338,13.2476,2659366.0
2020-08-10 09:30:00,14.18,14.38,14.12,14.29,2362436.0,13.4468,13.6364,13.3899,13.5511,2362436.0
2020-08-10 10:00:00,14.29,14.35,14.26,14.32,799371.0,13.5511,13.608,13.5226,13.5795,799371.0
2020-08-10 10:30:00,14.32,14.37,14.23,14.23,1095515.0,13.5795,13.6269,13.4942,13.4942,1095515.0
2020-08-10 11:00:00,14.24,14.34,14.21,14.24,1320598.0,13.5037,13.5985,13.4752,13.5037,1320598.0
2020-08-10 11:30:00,14.24,14.28,14.22,14.26,581291.0,13.5037,13.5416,13.4847,13.5226,581291.0
2020-08-10 12:00:00,14.26,14.26,14.18,14.19,498743.0,13.5226,13.5226,13.4468,13.4562,498743.0
2020-08-10 12:30:00,14.2,14.22,14.15,14.21,599434.0,13.4657,13.4847,13.4183,13.4752,599434.0
2020-08-10 13:00:00,14.21,14.29,14.19,14.27,639553.0,13.4752,13.5511,13.4562,13.5321,639553.0
2020-08-10 13:30:00,14.27,14.3,14.24,14.28,567115.0,13.5321,13.5606,13.5037,13.5416,567115.0
2020-08-10 14:00:00,14.28,14.35,14.23,14.35,507458.0,13.5416,13.608,13.4942,13.608,507458.0
2020-08-10 14:30:00,14.35,14.37,14.25,14.29,702600.0,13.608,13.6269,13.5131,13.5511,702600.0
2020-08-10 15:00:00,14.29,14.3,14.22,14.28,746841.0,13.5511,13.5606,13.4847,13.5416,746841.0
2020-08-10 15:30:00,14.27,14.39,14.26,14.39,3339676.0,13.5321,13.6459,13.5226,13.6459,3339676.0
2020-08-11 09:30:00,14.44,14.51,14.18,14.2,2557897.0,13.6933,13.7597,13.4468,13.4657,2557897.0
2020-08-11 10:00:00,14.21,14.25,14.01,14.05,1894982.0,13.4752,13.5131,13.2856,13.3235,1894982.0
2020-08-11 10:30:00,14.05,14.15,14.03,14.07,906959.0,13.3235,13.4183,13.3045,13.3425,906959.0
2020-08-11 11:00:00,14.07,14.13,14.01,14.04,999053.0,13.3425,13.3993,13.2856,13.314,999053.0
2020-08-11 11:30:00,14.04,14.09,13.91,13.94,983749.0,13.314,13.3614,13.1907,13.2192,983749.0
2020-08-11 12:00:00,13.95,14.16,13.93,14.16,1243830.0,13.2287,13.4278,13.2097,13.4278,1243830.0
2020-08-11 12:30:00,14.16,14.21,14.11,14.12,756004.0,13.4278,13.4752,13.3804,13.3899,756004.0
2020-08-11 13:00:00,14.12,14.19,14.11,14.15,748052.0,13.3899,13.4562,13.3804,13.4183,748052.0
2020-08-11 13:30:00,14.15,14.19,14.13,14.15,598106.0,13.4183,13.4562,13.3993,13.4183,598106.0
2020-08-11 14:00:00,14.15,14.16,14.1,14.1,774012.0,13.4183,13.4278,13.3709,13.3709,774012.0
2020-08-11 14:30:00,14.1,14.18,14.07,14.18,1285615.0,13.3709,13.4468,13.3425,13.4468,1285615.0
2020-08-11 15:00:00,14.18,14.18,13.97,14.05,1210175.0,13.4468,13.4468,13.2476,13.3235,1210175.0
2020-08-11 15:30:00,14.06,14.06,13.92,13.96,2503096.0,13.333,13.333,13.2002,13.2381,2503096.0
2020-08-12 09:30:00,14.17,14.23,14.02,14.08,1516971.0,13.4373,13.4942,13.295,13.3519,1516971.0
2020-08-12 10:00:00,14.07,14.15,14.0,14.13,664944.0,13.3425,13.4183,13.2761,13.3993,664944.0
2020-08-12 10:30:00,14.13,14.19,14.05,14.12,938383.0,13.3993,13.4562,13.3235,13.3899,938383.0
2020-08-12 11:00:00,14.11,14.14,14.02,14.08,724321.0,13.3804,13.4088,13.295,13.3519,724321.0
2020-08-12 11:30:00,14.09,14.11,14.04,14.04,461400.0,13.3614,13.3804,13.314,13.314,461400.0
2020-08-12 12:00:00,14.05,14.17,14.04,14.16,632901.0,13.3235,13.4373,13.314,13.4278,632901.0
2020-08-12 12:30:00,14.16,14.17,14.08,14.1,407782.0,13.4278,13.4373,13.3519,13.3709,407782.0
2020-08-12 13:00:00,14.1,14.1,14.03,14.05,455639.0,13.3709,13.3709,13.3045,13.3235,455639.0
2020-08-12 13:30:00,14.05,14.1,14.04,14.1,671487.0,13.3235,13.3709,13.314,13.3709,671487.0
2020-08-12 14:00:00,14.1,14.11,14.03,14.03,695067.0,13.3709,13.3804,13.3045,13.3045,695067.0
2020-08-12 14:30:00,14.04,14.07,14.02,14.06,590596.0,13.314,13.3425,13.295,13.333,590596.0
2020-08-12 15:00:00,14.05,14.06,13.97,13.98,959832.0,13.3235,13.333,13.2476,13.2571,959832.0
2020-08-12 15:30:00,13.98,14.0,13.93,13.96,1690504.0,13.2571,13.2761,13.2097,13.2381,1690504.0
2020-08-13 09:30:00,13.85,14.16,13.79,14.11,1700487.0,13.1338,13.4278,13.0769,13.3804,1700487.0
2020-08-13 10:00:00,14.12,14.13,13.99,14.03,939869.0,13.3899,13.3993,13.2666,13.3045,939869.0
2020-08-13 10:30:00,14.02,14.13,14.0,14.03,655691.0,13.295,13.3993,13.2761,13.3045,655691.0
2020-08-13 11:00:00,14.04,14.04,13.94,14.04,695831.0,13.314,13.314,13.2192,13.314,695831.0
2020-08-13 11:30:00,14.04,14.05,13.93,13.98,1094949.0,13.314,13.3235,13.2097,13.2571,1094949.0
2020-08-13 12:00:00,13.98,14.0,13.92,13.93,477263.0,13.2571,13.2761,13.2002,13.2097,477263.0
2020-08-13 12:30:00,13.93,13.98,13.89,13.92,655894.0,13.2097,13.2571,13.1718,13.2002,655894.0
2020-08-13 13:00:00,13.92,13.94,13.85,13.86,637459.0,13.2002,13.2192,13.1338,13.1433,637459.0
2020-08-13 13:30:00,13.85,13.88,13.81,13.83,749923.0,13.1338,13.1623,13.0959,13.1149,749923.0
2020-08-13 14:00:00,13.83,13.85,13.75,13.81,820046.0,13.1149,13.1338,13.039,13.0959,820046.0
2020-08-13 14:30:00,13.8,13.83,13.71,13.75,1864121.0,13.0864,13.1149,13.0011,13.039,1864121.0
2020-08-13 15:00:00,13.75,13.76,13.68,13.73,1418983.0,13.039,13.0485,12.9726,13.02,1418983.0
2020-08-13 15:30:00,13.73,13.81,13.71,13.78,3276796.0,13.02,13.0959,13.0011,13.0674,3276796.0
2020-08-14 09:30:00,13.85,13.89,13.75,13.86,1164430.0,13.1338,13.1718,13.039,13.1433,1164430.0
2020-08-14 10:00:00,13.87,13.91,13.8,13.87,638747.0,13.1528,13.1907,13.0864,13.1528,638747.0
2020-08-14 10:30:00,13.87,13.89,13.82,13.83,395874.0,13.1528,13.1718,13.1054,13.1149,395874.0
2020-08-14 11:00:00,13.84,13.84,13.73,13.77,571619.0,13.1243,13.1243,13.02,13.058,571619.0
2020-08-14 11:30:00,13.78,13.78,13.7,13.72,646552.0,13.0674,13.0674,12.9916,13.0106,646552.0
2020-08-14 12:00:00,13.72,13.76,13.71,13.74,507228.0,13.0106,13.0485,13.0011,13.0295,507228.0
2020-08-14 12:30:00,13.73,13.76,13.67,13.7,456557.0,13.02,13.0485,12.9631,12.9916,456557.0
2020-08-14 13:00:00,13.7,13.76,13.69,13.76,391331.0,12.9916,13.0485,12.9821,13.0485,391331.0
2020-08-14 13:30:00,13.75,13.81,13.75,13.8,377091.0,13.039,13.0959,13.039,13.0864,377091.0
2020-08-14 14:00:00,13.8,13.83,13.78,13.82,393122.0,13.0864,13.1149,13.0674,13.1054,393122.0
2020-08-14 14:30:00,13.81,13.83,13.76,13.78,375103.0,13.0959,13.1149,13.0485,13.0674,375103.0
2020-08-14 15:00:00,13.77,13.78,13.7,13.72,585252.0,13.058,13.0674,12.9916,13.0106,585252.0
2020-08-14 15:30:00,13.72,13.78,13.7,13.77,1636952.0,13.0106,13.0674,12.9916,13.058,1636952.0
2020-08-17 09:30:00,14.12,14.29,14.04,14.21,1786039.0,13.3899,13.5511,13.314,13.4752,1786039.0
2020-08-17 10:00:00,14.21,14.27,14.09,14.18,1189706.0,13.4752,13.5321,13.3614,13.4468,1189706.0
2020-08-17 10:30:00,14.18,14.3,14.17,14.2,1186832.0,13.4468,13.5606,13.4373,13.4657,1186832.0
2020-08-17 11:00:00,14.19,14.23,14.18,14.21,599520.0,13.4562,13.4942,13.4468,13.4752,599520.0
2020-08-17 11:30:00,14.21,14.24,14.15,14.23,451071.0,13.4752,13.5037,13.4183,13.4942,451071.0
2020-08-17 12:00:00,14.23,14.29,14.2,14.21,406861.0,13.4942,13.5511,13.4657,13.4752,406861.0
2020-08-17 12:30:00,14.2,14.23,14.17,14.18,377734.0,13.4657,13.4942,13.4373,13.4468,377734.0
2020-08-17 13:00:00,14.17,14.19,14.16,14.17,476750.0,13.4373,13.4562,13.4278,13.4373,476750.0
2020-08-17 13:30:00,14.17,14.17,14.06,14.07,517047.0,13.4373,13.4373,13.333,13.3425,517047.0
2020-08-17 14:00:00,14.07,14.11,14.05,14.06,458419.0,13.3425,13.3804,13.3235,13.333,458419.0
2020-08-17 14:30:00,14.05,14.06,14.01,14.04,562917.0,13.3235,13.333,13.2856,13.314,562917.0
2020-08-17 15:00:00,14.04,14.08,14.01,14.08,638318.0,13.314,13.3519,13.2856,13.3519,638318.0
2020-08-17 15:30:00,14.07,14.13,14.05,14.11,1426563.0,13.3425,13.3993,13.3235,13.3804,1426563.0
2020-08-18 09:30:00,14.28,14.68,14.28,14.48,2742233.0,13.5416,13.9209,13.5416,13.7313,2742233.0
2020-08-18 10:00:00,14.49,14.59,14.4,14.42,1816615.0,13.7407,13.8356,13.6554,13.6744,1816615.0
2020-08-18 10:30:00,14.42,14.48,14.36,14.48,998078.0,13.6744,13.7313,13.6175,13.7313,998078.0
2020-08-18 11:00:00,14.48,14.56,14.44,14.45,800753.0,13.7313,13.8071,13.6933,13.7028,800753.0
2020-08-18 11:30:00,14.45,14.5,14.41,14.46,595856.0,13.7028,13.7502,13.6649,13.7123,595856.0
2020-08-18 12:00:00,14.46,14.48,14.42,14.45,365405.0,13.7123,13.7313,13.6744,13.7028,365405.0
2020-08-18 12:30:00,14.44,14.48,14.44,14.47,359738.0,13.6933,13.7313,13.6933,13.7218,359738.0
2020-08-18 13:00:00,14.46,14.5,14.44,14.47,457851.0,13.7123,13.7502,13.6933,13.7218,457851.0
2020-08-18 13:30:00,14.47,14.56,14.46,14.53,609264.0,13.7218,13.8071,13.7123,13.7787,609264.0
2020-08-18 14:00:00,14.54,14.55,14.5,14.51,605732.0,13.7881,13.7976,13.7502,13.7597,605732.0
2020-08-18 14:30:00,14.51,14.54,14.5,14.52,579892.0,13.7597,13.7881,13.7502,13.7692,579892.0
2020-08-18 15:00:00,14.53,14.54,14.47,14.49,602569.0,13.7787,13.7881,13.7218,13.7407,602569.0
2020-08-18 15:30:00,14.49,14.51,14.39,14.41,1337629.0,13.7407,13.7597,13.6459,13.6649,1337629.0
2020-08-19 09:30:00,14.56,14.74,14.52,14.62,1682516.0,13.8071,13.9778,13.7692,13.864,1682516.0
2020-08-19 10:00:00,14.62,14.75,14.61,14.71,869600.0,13.864,13.9873,13.8545,13.9494,869600.0
2020-08-19 10:30:00,14.71,14.89,14.7,14.88,1820427.0,13.9494,14.1201,13.9399,14.1106,1820427.0
2020-08-19 11:00:00,14.88,14.92,14.8,14.92,960180.0,14.1106,14.1485,14.0347,14.1485,960180.0
2020-08-19 11:30:00,14.92,15.18,14.9,15.14,3632384.0,14.1485,14.3951,14.1295,14.3571,3632384.0
2020-08-19 12:00:00,15.14,15.19,15.09,15.13,1348898.0,14.3571,14.4045,14.3097,14.3476,1348898.0
2020-08-19 12:30:00,15.13,15.15,15.05,15.08,1057302.0,14.3476,14.3666,14.2718,14.3002,1057302.0
2020-08-19 13:00:00,15.08,15.1,15.02,15.03,726139.0,14.3002,14.3192,14.2433,14.2528,726139.0
2020-08-19 13:30:00,15.04,15.12,15.02,15.11,1074087.0,14.2623,14.3382,14.2433,14.3287,1074087.0
2020-08-19 14:00:00,15.11,15.16,15.03,15.09,3601741.0,14.3287,14.3761,14.2528,14.3097,3601741.0
2020-08-19 14:30:00,15.09,15.1,15.01,15.02,1680979.0,14.3097,14.3192,14.2338,14.2433,1680979.0
2020-08-19 15:00:00,15.02,15.07,15.01,15.03,1559487.0,14.2433,14.2907,14.2338,14.2528,1559487.0
2020-08-19 15:30:00,15.03,15.05,14.9,14.93,4274941.0,14.2528,14.2718,14.1295,14.158,4274941.0
2020-08-20 09:30:00,14.6,14.76,14.53,14.6,2288969.0,13.845,13.9968,13.7787,13.845,2288969.0
2020-08-20 10:00:00,14.6,14.75,14.5,14.7,1341820.0,13.845,13.9873,13.7502,13.9399,1341820.0
2020-08-20 10:30:00,14.7,14.73,14.59,14.65,833224.0,13.9399,13.9683,13.8356,13.8925,833224.0
2020-08-20 11:00:00,14.64,14.66,14.55,14.57,551844.0,13.883,13.9019,13.7976,13.8166,551844.0
2020-08-20 11:30:00,14.57,14.63,14.54,14.61,479339.0,13.8166,13.8735,13.7881,13.8545,479339.0
2020-08-20 12:00:00,14.61,14.63,14.52,14.53,525796.0,13.8545,13.8735,13.7692,13.7787,525796.0
2020-08-20 12:30:00,14.53,14.56,14.51,14.56,360476.0,13.7787,13.8071,13.7597,13.8071,360476.0
2020-08-20 13:00:00,14.56,14.6,14.51,14.53,494854.0,13.8071,13.845,13.7597,13.7787,494854.0
2020-08-20 13:30:00,14.53,14.59,14.51,14.59,680032.0,13.7787,13.8356,13.7597,13.8356,680032.0
2020-08-20 14:00:00,14.59,14.63,14.55,14.62,792242.0,13.8356,13.8735,13.7976,13.864,792242.0
2020-08-20 14:30:00,14.62,14.7,14.58,14.7,681998.0,13.864,13.9399,13.8261,13.9399,681998.0
2020-08-20 15:00:00,14.7,14.75,14.69,14.74,918667.0,13.9399,13.9873,13.9304,13.9778,918667.0
2020-08-20 15:30:00,14.74,14.8,14.69,14.7,2006021.0,13.9778,14.0347,13.9304,13.9399,2006021.0
2020-08-21 09:30:00,14.44,14.45,14.22,14.44,1579640.0,13.6933,13.7028,13.4847,13.6933,1579640.0
2020-08-21 10:00:00,14.45,14.45,14.27,14.37,981958.0,13.7028,13.7028,13.5321,13.6269,981958.0
2020-08-21 10:30:00,14.38,14.47,14.3,14.46,711622.0,13.6364,13.7218,13.5606,13.7123,711622.0
2020-08-21 11:00:00,14.46,14.48,14.37,14.38,496828.0,13.7123,13.7313,13.6269,13.6364,496828.0
2020-08-21 11:30:00,14.37,14.37,14.29,14.32,796011.0,13.6269,13.6269,13.5511,13.5795,796011.0
2020-08-21 12:00:00,14.32,14.39,14.29,14.36,412661.0,13.5795,13.6459,13.5511,13.6175,412661.0
2020-08-21 12:30:00,14.36,14.36,14.26,14.26,445713.0,13.6175,13.6175,13.5226,13.5226,445713.0
2020-08-21 13:00:00,14.27,14.3,14.23,14.29,674985.0,13.5321,13.5606,13.4942,13.5511,674985.0
2020-08-21 13:30:00,14.29,14.32,14.24,14.27,353282.0,13.5511,13.5795,13.5037,13.5321,353282.0
2020-08-21 14:00:00,14.27,14.35,14.26,14.34,325501.0,13.5321,13.608,13.5226,13.5985,325501.0
2020-08-21 14:30:00,14.33,14.35,14.28,14.32,443318.0,13.589,13.608,13.5416,13.5795,443318.0
2020-08-21 15:00:00,14.32,14.35,14.3,14.33,446305.0,13.5795,13.608,13.5606,13.589,446305.0
2020-08-21 15:30:00,14.33,14.37,14.31,14.36,1372304.0,13.589,13.6269,13.57,13.6175,1372304.0
2020-08-24 09:30:00,14.55,14.7,14.41,14.49,1147185.0,13.7976,13.9399,13.6649,13.7407,1147185.0
2020-08-24 10:00:00,14.5,14.59,14.43,14.48,757402.0,13.7502,13.8356,13.6838,13.7313,757402.0
2020-08-24 10:30:00,14.48,14.52,14.43,14.46,591198.0,13.7313,13.7692,13.6838,13.7123,591198.0
2020-08-24 11:00:00,14.46,14.49,14.43,14.43,508889.0,13.7123,13.7407,13.6838,13.6838,508889.0
2020-08-24 11:30:00,14.43,14.5,14.4,14.41,547232.0,13.6838,13.7502,13.6554,13.6649,547232.0
2020-08-24 12:00:00,14.41,14.43,14.38,14.41,481520.0,13.6649,13.6838,13.6364,13.6649,481520.0
2020-08-24 12:30:00,14.4,14.43,14.35,14.38,425711.0,13.6554,13.6838,13.608,13.6364,425711.0
2020-08-24 13:00:00,14.38,14.44,14.37,14.44,408198.0,13.6364,13.6933,13.6269,13.6933,408198.0
2020-08-24 13:30:00,14.43,14.48,14.42,14.45,372268.0,13.6838,13.7313,13.6744,13.7028,372268.0
2020-08-24 14:00:00,14.45,14.53,14.44,14.51,589878.0,13.7028,13.7787,13.6933,13.7597,589878.0
2020-08-24 14:30:00,14.51,14.52,14.48,14.5,460227.0,13.7597,13.7692,13.7313,13.7502,460227.0
2020-08-24 15:00:00,14.49,14.54,14.48,14.53,545257.0,13.7407,13.7881,13.7313,13.7787,545257.0
2020-08-24 15:30:00,14.53,14.56,14.47,14.56,1702740.0,13.7787,13.8071,13.7218,13.8071,1702740.0
2020-08-25 09:30:00,14.62,14.65,14.5,14.65,1011998.0,13.864,13.8925,13.7502,13.8925,1011998.0
2020-08-25 10:00:00,14.65,14.65,14.51,14.54,731267.0,13.8925,13.8925,13.7597,13.7881,731267.0
2020-08-25 10:30:00,14.54,14.58,14.51,14.54,611377.0,13.7881,13.8261,13.7597,13.7881,611377.0
2020-08-25 11:00:00,14.54,14.58,14.46,14.49,757797.0,13.7881,13.8261,13.7123,13.7407,757797.0
2020-08-25 11:30:00,14.49,14.51,14.42,14.49,471300.0,13.7407,13.7597,13.6744,13.7407,471300.0
2020-08-25 12:00:00,14.49,14.49,14.4,14.43,462403.0,13.7407,13.7407,13.6554,13.6838,462403.0
2020-08-25 12:30:00,14.43,14.46,14.41,14.42,506314.0,13.6838,13.7123,13.6649,13.6744,506314.0
2020-08-25 13:00:00,14.41,14.47,14.4,14.47,362535.0,13.6649,13.7218,13.6554,13.7218,362535.0
2020-08-25 13:30:00,14.47,14.48,14.43,14.46,366868.0,13.7218,13.7313,13.6838,13.7123,366868.0
2020-08-25 14:00:00,14.46,14.47,14.4,14.44,386846.0,13.7123,13.7218,13.6554,13.6933,386846.0
2020-08-25 14:30:00,14.44,14.45,14.4,14.44,497958.0,13.6933,13.7028,13.6554,13.6933,497958.0
2020-08-25 15:00:00,14.43,14.45,14.41,14.43,683774.0,13.6838,13.7028,13.6649,13.6838,683774.0
2020-08-25 15:30:00,14.44,14.47,14.42,14.46,1409047.0,13.6933,13.7218,13.6744,13.7123,1409047.0
2020-08-26 09:30:00,14.43,14.57,14.37,14.56,1205501.0,13.6838,13.8166,13.6269,13.8071,1205501.0
2020-08-26 10:00:00,14.56,14.58,14.49,14.56,485798.0,13.8071,13.8261,13.7407,13.8071,485798.0
2020-08-26 10:30:00,14.56,14.62,14.54,14.6,570350.0,13.8071,13.864,13.7881,13.845,570350.0
2020-08-26 11:00:00,14.6,14.68,14.56,14.67,719389.0,13.845,13.9209,13.8071,13.9114,719389.0
2020-08-26 11:30:00,14.67,14.72,14.63,14.69,805289.0,13.9114,13.9588,13.8735,13.9304,805289.0
2020-08-26 12:00:00,14.69,14.78,14.68,14.77,1161674.0,13.9304,14.0157,13.9209,14.0063,1161674.0
2020-08-26 12:30:00,14.77,14.8,14.71,14.79,718082.0,14.0063,14.0347,13.9494,14.0252,718082.0
2020-08-26 13:00:00,14.79,14.89,14.78,14.86,774228.0,14.0252,14.1201,14.0157,14.0916,774228.0
2020-08-26 13:30:00,14.86,14.88,14.83,14.88,606659.0,14.0916,14.1106,14.0632,14.1106,606659.0
2020-08-26 14:00:00,14.87,14.93,14.86,14.89,1472366.0,14.1011,14.158,14.0916,14.1201,1472366.0
2020-08-26 14:30:00,14.89,14.89,14.8,14.85,1055215.0,14.1201,14.1201,14.0347,14.0821,1055215.0
2020-08-26 15:00:00,14.84,14.94,14.83,14.94,933050.0,14.0726,14.1675,14.0632,14.1675,933050.0
2020-08-26 15:30:00,14.94,15.05,14.9,15.02,3348369.0,14.1675,14.2718,14.1295,14.2433,3348369.0
2020-08-27 09:30:00,15.18,15.34,15.13,15.24,3289221.0,14.3951,14.5468,14.3476,14.452,3289221.0
2020-08-27 10:00:00,15.24,15.24,14.93,15.0,2401294.0,14.452,14.452,14.158,14.2244,2401294.0
2020-08-27 10:30:00,14.99,15.04,14.9,15.01,1172059.0,14.2149,14.2623,14.1295,14.2338,1172059.0
2020-08-27 11:00:00,15.01,15.04,14.9,14.93,862958.0,14.2338,14.2623,14.1295,14.158,862958.0
2020-08-27 11:30:00,14.93,15.0,14.91,14.96,711500.0,14.158,14.2244,14.139,14.1864,711500.0
2020-08-27 12:00:00,14.96,14.98,14.89,14.91,1101197.0,14.1864,14.2054,14.1201,14.139,1101197.0
2020-08-27 12:30:00,14.9,15.0,14.87,14.92,1623736.0,14.1295,14.2244,14.1011,14.1485,1623736.0
2020-08-27 13:00:00,14.91,15.03,14.9,14.99,703146.0,14.139,14.2528,14.1295,14.2149,703146.0
2020-08-27 13:30:00,14.99,15.01,14.94,15.01,369366.0,14.2149,14.2338,14.1675,14.2338,369366.0
2020-08-27 14:00:00,15.0,15.03,14.99,15.03,670478.0,14.2244,14.2528,14.2149,14.2528,670478.0
2020-08-27 14:30:00,15.03,15.1,15.02,15.08,686873.0,14.2528,14.3192,14.2433,14.3002,686873.0
2020-08-27 15:00:00,15.08,15.1,15.03,15.04,719873.0,14.3002,14.3192,14.2528,14.2623,719873.0
2020-08-27 15:30:00,15.05,15.07,14.88,14.91,1968242.0,14.2718,14.2907,14.1106,14.139,1968242.0
2020-08-28 09:30:00,15.24,15.48,15.17,15.46,2321665.0,14.452,14.6795,14.3856,14.6606,2321665.0
2020-08-28 10:00:00,15.46,15.48,15.36,15.42,1082619.0,14.6606,14.6795,14.5657,14.6226,1082619.0
2020-08-28 10:30:00,15.43,15.44,15.29,15.32,663207.0,14.6321,14.6416,14.4994,14.5278,663207.0
2020-08-28 11:00:00,15.32,15.42,15.31,15.39,669801.0,14.5278,14.6226,14.5183,14.5942,669801.0
2020-08-28 11:30:00,15.39,15.47,15.36,15.44,610359.0,14.5942,14.6701,14.5657,14.6416,610359.0
2020-08-28 12:00:00,15.44,15.46,15.42,15.46,384335.0,14.6416,14.6606,14.6226,14.6606,384335.0
2020-08-28 12:30:00,15.45,15.5,15.41,15.49,1032859.0,14.6511,14.6985,14.6132,14.689,1032859.0
2020-08-28 13:00:00,15.5,15.56,15.48,15.5,1044742.0,14.6985,14.7554,14.6795,14.6985,1044742.0
2020-08-28 13:30:00,15.49,15.57,15.48,15.55,750582.0,14.689,14.7649,14.6795,14.7459,750582.0
2020-08-28 14:00:00,15.55,15.68,15.54,15.65,1617139.0,14.7459,14.8692,14.7364,14.8408,1617139.0
2020-08-28 14:30:00,15.65,15.7,15.64,15.67,825702.0,14.8408,14.8882,14.8313,14.8597,825702.0
2020-08-28 15:00:00,15.67,15.67,15.58,15.63,1190202.0,14.8597,14.8597,14.7744,14.8218,1190202.0
2020-08-28 15:30:00,15.64,15.67,15.61,15.66,2702586.0,14.8313,14.8597,14.8028,14.8502,2702586.0
2020-08-31 09:30:00,15.89,15.89,15.53,15.6,1729175.0,15.0683,15.0683,14.727,14.7933,1729175.0
2020-08-31 10:00:00,15.59,15.74,15.56,15.74,892197.0,14.7839,14.9261,14.7554,14.9261,892197.0
2020-08-31 10:30:00,15.74,15.75,15.49,15.5,1118690.0,14.9261,14.9356,14.689,14.6985,1118690.0
2020-08-31 11:00:00,15.5,15.63,15.49,15.51,689278.0,14.6985,14.8218,14.689,14.708,689278.0
2020-08-31 11:30:00,15.51,15.61,15.48,15.59,519470.0,14.708,14.8028,14.6795,14.7839,519470.0
2020-08-31 12:00:00,15.6,15.66,15.57,15.64,567744.0,14.7933,14.8502,14.7649,14.8313,567744.0
2020-08-31 12:30:00,15.63,15.73,15.61,15.73,604216.0,14.8218,14.9166,14.8028,14.9166,604216.0
2020-08-31 13:00:00,15.73,15.74,15.69,15.7,524720.0,14.9166,14.9261,14.8787,14.8882,524720.0
2020-08-31 13:30:00,15.7,15.76,15.69,15.72,700796.0,14.8882,14.9451,14.8787,14.9071,700796.0
2020-08-31 14:00:00,15.72,15.76,15.7,15.75,825965.0,14.9071,14.9451,14.8882,14.9356,825965.0
2020-08-31 14:30:00,15.74,15.83,15.71,15.82,868086.0,14.9261,15.0114,14.8976,15.002,868086.0
2020-08-31 15:00:00,15.82,15.83,15.74,15.76,984149.0,15.002,15.0114,14.9261,14.9451,984149.0
2020-08-31 15:30:00,15.76,15.76,15.61,15.61,2745083.0,14.9451,14.9451,14.8028,14.8028,2745083.0
2020-09-01 09:30:00,15.75,15.85,15.63,15.76,1632177.0,14.9356,15.0304,14.8218,14.9451,1632177.0
2020-09-01 10:00:00,15.77,16.06,15.72,15.98,1825620.0,14.9545,15.2296,14.9071,15.1537,1825620.0
2020-09-01 10:30:00,15.98,16.02,15.91,15.98,1017162.0,15.1537,15.1916,15.0873,15.1537,1017162.0
2020-09-01 11:00:00,15.98,16.04,15.95,15.97,985967.0,15.1537,15.2106,15.1252,15.1442,985967.0
2020-09-01 11:30:00,15.97,16.01,15.93,15.96,703575.0,15.1442,15.1821,15.1063,15.1347,703575.0
2020-09-01 12:00:00,15.96,16.04,15.96,16.01,746598.0,15.1347,15.2106,15.1347,15.1821,746598.0
2020-09-01 12:30:00,16.02,16.07,15.99,16.03,1037368.0,15.1916,15.239,15.1632,15.2011,1037368.0
2020-09-01 13:00:00,16.03,16.05,16.01,16.05,516775.0,15.2011,15.2201,15.1821,15.2201,516775.0
2020-09-01 13:30:00,16.05,16.13,16.04,16.11,1094245.0,15.2201,15.2959,15.2106,15.277,1094245.0
2020-09-01 14:00:00,16.11,16.13,16.01,16.05,1164434.0,15.277,15.2959,15.1821,15.2201,1164434.0
2020-09-01 14:30:00,16.05,16.1,15.98,16.05,1124544.0,15.2201,15.2675,15.1537,15.2201,1124544.0
2020-09-01 15:00:00,16.06,16.07,15.99,16.0,945143.0,15.2296,15.239,15.1632,15.1727,945143.0
2020-09-01 15:30:00,15.99,16.21,15.99,16.18,3435565.0,15.1632,15.3718,15.1632,15.3433,3435565.0
2020-09-02 09:30:00,16.25,16.3,15.86,15.98,2369794.0,15.4097,15.4571,15.0399,15.1537,2369794.0
2020-09-02 10:00:00,15.97,16.19,15.97,16.08,1616744.0,15.1442,15.3528,15.1442,15.2485,1616744.0
2020-09-02 10:30:00,16.07,16.16,15.95,15.98,1314298.0,15.239,15.3244,15.1252,15.1537,1314298.0
2020-09-02 11:00:00,15.98,16.01,15.91,15.93,777783.0,15.1537,15.1821,15.0873,15.1063,777783.0
2020-09-02 11:30:00,15.93,16.06,15.88,16.0,1152541.0,15.1063,15.2296,15.0589,15.1727,1152541.0
2020-09-02 12:00:00,16.0,16.08,15.96,16.0,911863.0,15.1727,15.2485,15.1347,15.1727,911863.0
2020-09-02 12:30:00,16.0,16.04,15.98,16.02,426405.0,15.1727,15.2106,15.1537,15.1916,426405.0
2020-09-02 13:00:00,16.03,16.05,15.97,16.04,523303.0,15.2011,15.2201,15.1442,15.2106,523303.0
2020-09-02 13:30:00,16.04,16.1,16.03,16.09,490787.0,15.2106,15.2675,15.2011,15.258,490787.0
2020-09-02 14:00:00,16.09,16.1,16.02,16.09,662143.0,15.258,15.2675,15.1916,15.258,662143.0
2020-09-02 14:30:00,16.08,16.19,16.05,16.17,890099.0,15.2485,15.3528,15.2201,15.3339,890099.0
2020-09-02 15:00:00,16.18,16.22,16.15,16.16,1228120.0,15.3433,15.3813,15.3149,15.3244,1228120.0
2020-09-02 15:30:00,16.16,16.34,16.14,16.27,5512030.0,15.3244,15.4951,15.3054,15.4287,5512030.0
2020-09-03 09:30:00,15.88,15.97,15.63,15.83,2024077.0,15.0589,15.1442,14.8218,15.0114,2024077.0
2020-09-03 10:00:00,15.83,15.85,15.58,15.65,1228309.0,15.0114,15.0304,14.7744,14.8408,1228309.0
2020-09-03 10:30:00,15.65,15.7,15.47,15.5,1380382.0,14.8408,14.8882,14.6701,14.6985,1380382.0
2020-09-03 11:00:00,15.51,15.52,15.14,15.32,2192668.0,14.708,14.7175,14.3571,14.5278,2192668.0
2020-09-03 11:30:00,15.32,15.55,15.3,15.48,926004.0,14.5278,14.7459,14.5088,14.6795,926004.0
2020-09-03 12:00:00,15.48,15.54,15.41,15.43,642868.0,14.6795,14.7364,14.6132,14.6321,642868.0
2020-09-03 12:30:00,15.43,15.47,15.38,15.41,500449.0,14.6321,14.6701,14.5847,14.6132,500449.0
2020-09-03 13:00:00,15.42,15.53,15.35,15.52,706257.0,14.6226,14.727,14.5563,14.7175,706257.0
2020-09-03 13:30:00,15.52,15.52,15.4,15.51,537183.0,14.7175,14.7175,14.6037,14.708,537183.0
2020-09-03 14:00:00,15.51,15.58,15.47,15.56,546476.0,14.708,14.7744,14.6701,14.7554,546476.0
2020-09-03 14:30:00,15.56,15.61,15.44,15.44,810411.0,14.7554,14.8028,14.6416,14.6416,810411.0
2020-09-03 15:00:00,15.44,15.5,15.39,15.43,1134023.0,14.6416,14.6985,14.5942,14.6321,1134023.0
2020-09-03 15:30:00,15.43,15.56,15.39,15.55,2964752.0,14.6321,14.7554,14.5942,14.7459,2964752.0
2020-09-04 09:30:00,15.66,16.11,15.58,15.6,2316760.0,14.8502,15.277,14.7744,14.7933,2316760.0
2020-09-04 10:00:00,15.61,15.74,15.41,15.42,1015183.0,14.8028,14.9261,14.6132,14.6226,1015183.0
2020-09-04 10:30:00,15.43,15.51,15.18,15.37,1365671.0,14.6321,14.708,14.3951,14.5752,1365671.0
2020-09-04 11:00:00,15.38,15.4,15.19,15.27,1167553.0,14.5847,14.6037,14.4045,14.4804,1167553.0
2020-09-04 11:30:00,15.28,15.5,15.27,15.5,784463.0,14.4899,14.6985,14.4804,14.6985,784463.0
2020-09-04 12:00:00,15.5,15.74,15.49,15.74,1053398.0,14.6985,14.9261,14.689,14.9261,1053398.0
2020-09-04 12:30:00,15.74,15.82,15.67,15.73,919097.0,14.9261,15.002,14.8597,14.9166,919097.0
2020-09-04 13:00:00,15.73,15.73,15.5,15.63,1104327.0,14.9166,14.9166,14.6985,14.8218,1104327.0
2020-09-04 13:30:00,15.63,15.79,15.59,15.79,689679.0,14.8218,14.9735,14.7839,14.9735,689679.0
2020-09-04 14:00:00,15.78,15.87,15.76,15.86,1488335.0,14.964,15.0494,14.9451,15.0399,1488335.0
2020-09-04 14:30:00,15.85,16.16,15.83,16.16,1823173.0,15.0304,15.3244,15.0114,15.3244,1823173.0
2020-09-04 15:00:00,16.16,16.16,15.99,16.11,1468859.0,15.3244,15.3244,15.1632,15.277,1468859.0
2020-09-04 15:30:00,16.11,16.11,15.94,16.02,3419542.0,15.277,15.277,15.1158,15.1916,3419542.0
2020-09-08 09:30:00,15.6,15.75,15.37,15.58,2268563.0,14.7933,14.9356,14.5752,14.7744,2268563.0
2020-09-08 10:00:00,15.59,15.87,15.5,15.85,1604697.0,14.7839,15.0494,14.6985,15.0304,1604697.0
2020-09-08 10:30:00,15.85,15.9,15.76,15.86,1387589.0,15.0304,15.0778,14.9451,15.0399,1387589.0
2020-09-08 11:00:00,15.85,15.95,15.8,15.92,764267.0,15.0304,15.1252,14.983,15.0968,764267.0
2020-09-08 11:30:00,15.92,15.93,15.7,15.79,989917.0,15.0968,15.1063,14.8882,14.9735,989917.0
2020-09-08 12:00:00,15.79,15.91,15.78,15.85,621773.0,14.9735,15.0873,14.964,15.0304,621773.0
2020-09-08 12:30:00,15.85,15.91,15.83,15.89,394075.0,15.0304,15.0873,15.0114,15.0683,394075.0
2020-09-08 13:00:00,15.89,15.91,15.8,15.81,516179.0,15.0683,15.0873,14.983,14.9925,516179.0
2020-09-08 13:30:00,15.8,15.89,15.78,15.85,745836.0,14.983,15.0683,14.964,15.0304,745836.0
2020-09-08 14:00:00,15.86,15.88,15.73,15.76,711056.0,15.0399,15.0589,14.9166,14.9451,711056.0
2020-09-08 14:30:00,15.76,15.77,15.68,15.74,883309.0,14.9451,14.9545,14.8692,14.9261,883309.0
2020-09-08 15:00:00,15.74,15.83,15.71,15.81,2410439.0,14.9261,15.0114,14.8976,14.9925,2410439.0
2020-09-08 15:30:00,15.81,15.85,15.71,15.72,3275044.0,14.9925,15.0304,14.8976,14.9071,3275044.0
2020-09-09 09:30:00,15.95,16.17,15.89,16.1,2025029.0,15.1252,15.3339,15.0683,15.2675,2025029.0
2020-09-09 10:00:00,16.1,16.12,16.0,16.1,1283864.0,15.2675,15.2864,15.1727,15.2675,1283864.0
2020-09-09 10:30:00,16.1,16.14,16.01,16.05,1365793.0,15.2675,15.3054,15.1821,15.2201,1365793.0
2020-09-09 11:00:00,16.06,16.15,16.03,16.1,1324770.0,15.2296,15.3149,15.2011,15.2675,1324770.0
2020-09-09 11:30:00,16.09,16.21,16.08,16.09,971108.0,15.258,15.3718,15.2485,15.258,971108.0
2020-09-09 12:00:00,16.09,16.16,16.09,16.13,361431.0,15.258,15.3244,15.258,15.2959,361431.0
2020-09-09 12:30:00,16.13,16.21,16.12,16.18,650632.0,15.2959,15.3718,15.2864,15.3433,650632.0
2020-09-09 13:00:00,16.19,16.22,16.16,16.19,858687.0,15.3528,15.3813,15.3244,15.3528,858687.0
2020-09-09 13:30:00,16.2,16.21,16.13,16.13,846299.0,15.3623,15.3718,15.2959,15.2959,846299.0
2020-09-09 14:00:00,16.13,16.22,16.13,16.18,713941.0,15.2959,15.3813,15.2959,15.3433,713941.0
2020-09-09 14:30:00,16.18,16.26,16.16,16.18,1270698.0,15.3433,15.4192,15.3244,15.3433,1270698.0
2020-09-09 15:00:00,16.18,16.29,16.17,16.28,922126.0,15.3433,15.4477,15.3339,15.4382,922126.0
2020-09-09 15:30:00,16.29,16.29,16.13,16.14,2288619.0,15.4477,15.4477,15.2959,15.3054,2288619.0
2020-09-10 09:30:00,16.21,16.41,16.19,16.21,1880869.0,15.3718,15.5615,15.3528,15.3718,1880869.0
2020-09-10 10:00:00,16.21,16.3,16.13,16.17,1246631.0,15.3718,15.4571,15.2959,15.3339,1246631.0
2020-09-10 10:30:00,16.18,16.21,16.05,16.05,1220662.0,15.3433,15.3718,15.2201,15.2201,1220662.0
2020-09-10 11:00:00,16.05,16.2,16.02,16.16,1014804.0,15.2201,15.3623,15.1916,15.3244,1014804.0
2020-09-10 11:30:00,16.16,16.16,16.05,16.07,517927.0,15.3244,15.3244,15.2201,15.239,517927.0
2020-09-10 12:00:00,16.07,16.1,15.98,16.04,884013.0,15.239,15.2675,15.1537,15.2106,884013.0
2020-09-10 12:30:00,16.03,16.06,15.93,16.03,908723.0,15.2011,15.2296,15.1063,15.2011,908723.0
2020-09-10 13:00:00,16.03,16.11,16.01,16.04,877606.0,15.2011,15.277,15.1821,15.2106,877606.0
2020-09-10 13:30:00,16.04,16.09,15.95,15.97,736344.0,15.2106,15.258,15.1252,15.1442,736344.0
2020-09-10 14:00:00,15.97,16.03,15.78,15.79,1174726.0,15.1442,15.2011,14.964,14.9735,1174726.0
2020-09-10 14:30:00,15.79,15.93,15.78,15.91,1326351.0,14.9735,15.1063,14.964,15.0873,1326351.0
2020-09-10 15:00:00,15.92,15.92,15.69,15.76,1419077.0,15.0968,15.0968,14.8787,14.9451,1419077.0
2020-09-10 15:30:00,15.76,15.87,15.73,15.77,2468805.0,14.9451,15.0494,14.9166,14.9545,2468805.0
2020-09-11 09:30:00,15.97,16.18,15.87,16.05,1846866.0,15.1442,15.3433,15.0494,15.2201,1846866.0
2020-09-11 10:00:00,16.04,16.18,16.01,16.15,1146514.0,15.2106,15.3433,15.1821,15.3149,1146514.0
2020-09-11 10:30:00,16.15,16.29,16.1,16.25,1836332.0,15.3149,15.4477,15.2675,15.4097,1836332.0
2020-09-11 11:00:00,16.26,16.44,16.23,16.39,2518509.0,15.4192,15.5899,15.3908,15.5425,2518509.0
2020-09-11 11:30:00,16.39,16.42,16.3,16.38,1865892.0,15.5425,15.5709,15.4571,15.533,1865892.0
2020-09-11 12:00:00,16.38,16.42,16.35,16.38,1370241.0,15.533,15.5709,15.5046,15.533,1370241.0
2020-09-11 12:30:00,16.39,16.4,16.29,16.32,969727.0,15.5425,15.552,15.4477,15.4761,969727.0
2020-09-11 13:00:00,16.32,16.35,16.24,16.25,854178.0,15.4761,15.5046,15.4002,15.4097,854178.0
2020-09-11 13:30:00,16.25,16.32,16.19,16.26,792045.0,15.4097,15.4761,15.3528,15.4192,792045.0
2020-09-11 14:00:00,16.27,16.35,16.25,16.28,511240.0,15.4287,15.5046,15.4097,15.4382,511240.0
2020-09-11 14:30:00,16.28,16.36,16.27,16.32,620930.0,15.4382,15.514,15.4287,15.4761,620930.0
2020-09-11 15:00:00,16.33,16.35,16.25,16.35,810906.0,15.4856,15.5046,15.4097,15.5046,810906.0
2020-09-11 15:30:00,16.34,16.36,16.23,16.27,2164278.0,15.4951,15.514,15.3908,15.4287,2164278.0
2020-09-14 09:30:00,16.46,16.51,16.35,16.41,2281439.0,15.6089,15.6563,15.5046,15.5615,2281439.0
2020-09-14 10:00:00,16.41,16.49,16.32,16.33,1617428.0,15.5615,15.6373,15.4761,15.4856,1617428.0
2020-09-14 10:30:00,16.33,16.41,16.26,16.39,1909170.0,15.4856,15.5615,15.4192,15.5425,1909170.0
2020-09-14 11:00:00,16.39,16.47,16.36,16.39,1938488.0,15.5425,15.6183,15.514,15.5425,1938488.0
2020-09-14 11:30:00,16.4,16.41,16.35,16.36,660907.0,15.552,15.5615,15.5046,15.514,660907.0
2020-09-14 12:00:00,16.35,16.38,16.33,16.35,478617.0,15.5046,15.533,15.4856,15.5046,478617.0
2020-09-14 12:30:00,16.35,16.37,16.33,16.36,538500.0,15.5046,15.5235,15.4856,15.514,538500.0
2020-09-14 13:00:00,16.36,16.37,16.3,16.36,855169.0,15.514,15.5235,15.4571,15.514,855169.0
2020-09-14 13:30:00,16.36,16.4,16.34,16.35,668412.0,15.514,15.552,15.4951,15.5046,668412.0
2020-09-14 14:00:00,16.35,16.37,16.32,16.33,759500.0,15.5046,15.5235,15.4761,15.4856,759500.0
2020-09-14 14:30:00,16.33,16.37,16.3,16.35,700429.0,15.4856,15.5235,15.4571,15.5046,700429.0
2020-09-14 15:00:00,16.34,16.39,16.32,16.38,980813.0,15.4951,15.5425,15.4761,15.533,980813.0
2020-09-14 15:30:00,16.38,16.43,16.32,16.36,3945297.0,15.533,15.5804,15.4761,15.514,3945297.0
2020-09-15 09:30:00,16.61,16.69,16.49,16.59,2922263.0,15.7511,15.827,15.6373,15.7321,2922263.0
2020-09-15 10:00:00,16.59,16.6,16.48,16.59,1388664.0,15.7321,15.7416,15.6278,15.7321,1388664.0
2020-09-15 10:30:00,16.59,16.6,16.49,16.57,790873.0,15.7321,15.7416,15.6373,15.7132,790873.0
2020-09-15 11:00:00,16.57,16.59,16.55,16.57,771308.0,15.7132,15.7321,15.6942,15.7132,771308.0
2020-09-15 11:30:00,16.57,16.59,16.53,16.57,854749.0,15.7132,15.7321,15.6752,15.7132,854749.0
2020-09-15 12:00:00,16.57,16.61,16.56,16.57,1340406.0,15.7132,15.7511,15.7037,15.7132,1340406.0
2020-09-15 12:30:00,16.57,16.58,16.52,16.58,524951.0,15.7132,15.7227,15.6658,15.7227,524951.0
2020-09-15 13:00:00,16.57,16.59,16.54,16.57,624973.0,15.7132,15.7321,15.6847,15.7132,624973.0
2020-09-15 13:30:00,16.57,16.58,16.55,16.57,420296.0,15.7132,15.7227,15.6942,15.7132,420296.0
2020-09-15 14:00:00,16.57,16.59,16.55,16.55,1078303.0,15.7132,15.7321,15.6942,15.6942,1078303.0
2020-09-15 14:30:00,16.55,16.59,16.52,16.57,733833.0,15.6942,15.7321,15.6658,15.7132,733833.0
2020-09-15 15:00:00,16.58,16.58,16.52,16.53,793312.0,15.7227,15.7227,15.6658,15.6752,793312.0
2020-09-15 15:30:00,16.53,16.54,16.39,16.41,2956527.0,15.6752,15.6847,15.5425,15.5615,2956527.0
2020-09-16 09:30:00,16.55,17.15,16.31,17.0,8264930.0,15.6942,16.2632,15.4666,16.1209,8264930.0
2020-09-16 10:00:00,16.99,17.01,16.76,16.89,2377330.0,16.1115,16.1304,15.8934,16.0166,2377330.0
2020-09-16 10:30:00,16.88,16.96,16.87,16.89,1199952.0,16.0071,16.083,15.9977,16.0166,1199952.0
2020-09-16 11:00:00,16.89,17.01,16.85,17.0,1771331.0,16.0166,16.1304,15.9787,16.1209,1771331.0
2020-09-16 11:30:00,17.0,17.01,16.84,16.88,1265453.0,16.1209,16.1304,15.9692,16.0071,1265453.0
2020-09-16 12:00:00,16.88,16.91,16.83,16.9,618891.0,16.0071,16.0356,15.9597,16.0261,618891.0
2020-09-16 12:30:00,16.89,16.9,16.85,16.89,568176.0,16.0166,16.0261,15.9787,16.0166,568176.0
2020-09-16 13:00:00,16.88,16.9,16.85,16.87,530198.0,16.0071,16.0261,15.9787,15.9977,530198.0
2020-09-16 13:30:00,16.87,16.88,16.8,16.86,746285.0,15.9977,16.0071,15.9313,15.9882,746285.0
2020-09-16 14:00:00,16.86,16.92,16.83,16.9,1426443.0,15.9882,16.0451,15.9597,16.0261,1426443.0
2020-09-16 14:30:00,16.9,16.95,16.79,16.86,1943388.0,16.0261,16.0735,15.9218,15.9882,1943388.0
2020-09-16 15:00:00,16.87,16.9,16.71,16.8,1220572.0,15.9977,16.0261,15.8459,15.9313,1220572.0
2020-09-16 15:30:00,16.8,16.89,16.75,16.79,2106940.0,15.9313,16.0166,15.8839,15.9218,2106940.0
2020-09-17 09:30:00,16.65,16.83,16.45,16.83,2322216.0,15.789,15.9597,15.5994,15.9597,2322216.0
2020-09-17 10:00:00,16.83,17.04,16.82,16.92,2615974.0,15.9597,16.1589,15.9503,16.0451,2615974.0
2020-09-17 10:30:00,16.93,17.03,16.9,16.96,1020490.0,16.0546,16.1494,16.0261,16.083,1020490.0
2020-09-17 11:00:00,16.96,16.99,16.92,16.95,1048016.0,16.083,16.1115,16.0451,16.0735,1048016.0
2020-09-17 11:30:00,16.95,16.97,16.9,16.92,680750.0,16.0735,16.0925,16.0261,16.0451,680750.0
2020-09-17 12:00:00,16.92,16.96,16.84,16.91,601535.0,16.0451,16.083,15.9692,16.0356,601535.0
2020-09-17 12:30:00,16.91,17.04,16.89,16.95,1449239.0,16.0356,16.1589,16.0166,16.0735,1449239.0
2020-09-17 13:00:00,16.95,16.97,16.87,16.92,1060278.0,16.0735,16.0925,15.9977,16.0451,1060278.0
2020-09-17 13:30:00,16.92,16.98,16.87,16.97,1420985.0,16.0451,16.102,15.9977,16.0925,1420985.0
2020-09-17 14:00:00,16.97,17.2,16.97,17.18,2123051.0,16.0925,16.3106,16.0925,16.2916,2123051.0
2020-09-17 14:30:00,17.18,17.19,16.98,17.0,2232596.0,16.2916,16.3011,16.102,16.1209,2232596.0
2020-09-17 15:00:00,17.0,17.06,16.9,17.02,1718226.0,16.1209,16.1778,16.0261,16.1399,1718226.0
2020-09-17 15:30:00,17.01,17.07,16.96,17.03,3768916.0,16.1304,16.1873,16.083,16.1494,3768916.0
2020-09-18 09:30:00,17.05,17.34,17.02,17.28,4284484.0,16.1684,16.4434,16.1399,16.3865,4284484.0
2020-09-18 10:00:00,17.28,17.5,17.25,17.29,2911817.0,16.3865,16.5951,16.358,16.3959,2911817.0
2020-09-18 10:30:00,17.3,17.31,17.21,17.23,1329404.0,16.4054,16.4149,16.3201,16.3391,1329404.0
2020-09-18 11:00:00,17.24,17.28,17.21,17.26,872646.0,16.3485,16.3865,16.3201,16.3675,872646.0
2020-09-18 11:30:00,17.26,17.27,17.21,17.24,622053.0,16.3675,16.377,16.3201,16.3485,622053.0
2020-09-18 12:00:00,17.23,17.29,17.16,17.21,1547781.0,16.3391,16.3959,16.2727,16.3201,1547781.0
2020-09-18 12:30:00,17.21,17.27,17.18,17.21,947664.0,16.3201,16.377,16.2916,16.3201,947664.0
2020-09-18 13:00:00,17.21,17.25,17.12,17.13,682208.0,16.3201,16.358,16.2347,16.2442,682208.0
2020-09-18 13:30:00,17.12,17.15,17.04,17.13,816301.0,16.2347,16.2632,16.1589,16.2442,816301.0
2020-09-18 14:00:00,17.14,17.15,17.07,17.11,658817.0,16.2537,16.2632,16.1873,16.2253,658817.0
2020-09-18 14:30:00,17.11,17.13,17.0,17.05,893569.0,16.2253,16.2442,16.1209,16.1684,893569.0
2020-09-18 15:00:00,17.05,17.11,17.01,17.09,643847.0,16.1684,16.2253,16.1304,16.2063,643847.0
2020-09-18 15:30:00,17.09,17.12,16.94,17.0,3041252.0,16.2063,16.2347,16.064,16.1209,3041252.0
2020-09-21 09:30:00,16.51,16.51,15.92,15.94,6116566.0,15.6563,15.6563,15.0968,15.1158,6116566.0
2020-09-21 10:00:00,15.95,15.97,15.6,15.63,3941125.0,15.1252,15.1442,14.7933,14.8218,3941125.0
2020-09-21 10:30:00,15.63,15.78,15.41,15.75,3768527.0,14.8218,14.964,14.6132,14.9356,3768527.0
2020-09-21 11:00:00,15.75,15.89,15.63,15.74,1369332.0,14.9356,15.0683,14.8218,14.9261,1369332.0
2020-09-21 11:30:00,15.73,15.78,15.63,15.76,1258767.0,14.9166,14.964,14.8218,14.9451,1258767.0
2020-09-21 12:00:00,15.76,15.91,15.75,15.78,914491.0,14.9451,15.0873,14.9356,14.964,914491.0
2020-09-21 12:30:00,15.78,15.8,15.63,15.64,759975.0,14.964,14.983,14.8218,14.8313,759975.0
2020-09-21 13:00:00,15.65,15.7,15.62,15.67,696910.0,14.8408,14.8882,14.8123,14.8597,696910.0
2020-09-21 13:30:00,15.68,15.71,15.6,15.62,690889.0,14.8692,14.8976,14.7933,14.8123,690889.0
2020-09-21 14:00:00,15.62,15.64,15.54,15.62,1344611.0,14.8123,14.8313,14.7364,14.8123,1344611.0
2020-09-21 14:30:00,15.62,15.63,15.52,15.6,950913.0,14.8123,14.8218,14.7175,14.7933,950913.0
2020-09-21 15:00:00,15.6,15.67,15.58,15.63,1013381.0,14.7933,14.8597,14.7744,14.8218,1013381.0
2020-09-21 15:30:00,15.64,15.66,15.57,15.66,3032914.0,14.8313,14.8502,14.7649,14.8502,3032914.0
2020-09-22 09:30:00,15.84,15.87,15.56,15.65,3026315.0,15.0209,15.0494,14.7554,14.8408,3026315.0
2020-09-22 10:00:00,15.66,15.72,15.61,15.71,1163672.0,14.8502,14.9071,14.8028,14.8976,1163672.0
2020-09-22 10:30:00,15.71,15.8,15.62,15.62,884583.0,14.8976,14.983,14.8123,14.8123,884583.0
2020-09-22 11:00:00,15.62,15.65,15.52,15.6,864875.0,14.8123,14.8408,14.7175,14.7933,864875.0
2020-09-22 11:30:00,15.6,15.62,15.52,15.6,1488284.0,14.7933,14.8123,14.7175,14.7933,1488284.0
2020-09-22 12:00:00,15.6,15.67,15.59,15.67,673845.0,14.7933,14.8597,14.7839,14.8597,673845.0
2020-09-22 12:30:00,15.67,15.69,15.54,15.54,431779.0,14.8597,14.8787,14.7364,14.7364,431779.0
2020-09-22 13:00:00,15.54,15.61,15.52,15.59,383269.0,14.7364,14.8028,14.7175,14.7839,383269.0
2020-09-22 13:30:00,15.6,15.65,15.57,15.57,734396.0,14.7933,14.8408,14.7649,14.7649,734396.0
2020-09-22 14:00:00,15.58,15.67,15.57,15.66,406663.0,14.7744,14.8597,14.7649,14.8502,406663.0
2020-09-22 14:30:00,15.66,15.74,15.65,15.71,950057.0,14.8502,14.9261,14.8408,14.8976,950057.0
2020-09-22 15:00:00,15.7,15.76,15.68,15.73,620771.0,14.8882,14.9451,14.8692,14.9166,620771.0
2020-09-22 15:30:00,15.73,15.73,15.67,15.69,2283938.0,14.9166,14.9166,14.8597,14.8787,2283938.0
2020-09-23 09:30:00,15.6,15.62,15.31,15.35,2730221.0,14.7933,14.8123,14.5183,14.5563,2730221.0
2020-09-23 10:00:00,15.34,15.37,15.01,15.14,4133048.0,14.5468,14.5752,14.2338,14.3571,4133048.0
2020-09-23 10:30:00,15.14,15.21,14.97,14.98,2357550.0,14.3571,14.4235,14.1959,14.2054,2357550.0
2020-09-23 11:00:00,14.97,15.03,14.94,15.01,2730770.0,14.1959,14.2528,14.1675,14.2338,2730770.0
2020-09-23 11:30:00,15.01,15.06,14.91,14.96,1522581.0,14.2338,14.2813,14.139,14.1864,1522581.0
2020-09-23 12:00:00,14.96,15.11,14.94,15.11,1234792.0,14.1864,14.3287,14.1675,14.3287,1234792.0
2020-09-23 12:30:00,15.1,15.14,15.04,15.12,951807.0,14.3192,14.3571,14.2623,14.3382,951807.0
2020-09-23 13:00:00,15.13,15.15,15.09,15.1,1017326.0,14.3476,14.3666,14.3097,14.3192,1017326.0
2020-09-23 13:30:00,15.1,15.12,15.02,15.03,871182.0,14.3192,14.3382,14.2433,14.2528,871182.0
2020-09-23 14:00:00,15.03,15.03,14.86,14.89,2180802.0,14.2528,14.2528,14.0916,14.1201,2180802.0
2020-09-23 14:30:00,14.89,14.89,14.76,14.78,1670129.0,14.1201,14.1201,13.9968,14.0157,1670129.0
2020-09-23 15:00:00,14.79,14.8,14.71,14.77,1842746.0,14.0252,14.0347,13.9494,14.0063,1842746.0
2020-09-23 15:30:00,14.76,14.8,14.67,14.77,4834116.0,13.9968,14.0347,13.9114,14.0063,4834116.0
2020-09-24 09:30:00,14.78,15.06,14.67,14.96,4857482.0,14.0157,14.2813,13.9114,14.1864,4857482.0
2020-09-24 10:00:00,14.95,15.19,14.95,15.04,2286292.0,14.1769,14.4045,14.1769,14.2623,2286292.0
2020-09-24 10:30:00,15.04,15.11,14.93,15.07,1637513.0,14.2623,14.3287,14.158,14.2907,1637513.0
2020-09-24 11:00:00,15.08,15.13,14.94,15.11,1586649.0,14.3002,14.3476,14.1675,14.3287,1586649.0
2020-09-24 11:30:00,15.1,15.45,15.1,15.44,2556794.0,14.3192,14.6511,14.3192,14.6416,2556794.0
2020-09-24 12:00:00,15.44,15.48,15.35,15.36,2094781.0,14.6416,14.6795,14.5563,14.5657,2094781.0
2020-09-24 12:30:00,15.36,15.36,15.24,15.35,1571924.0,14.5657,14.5657,14.452,14.5563,1571924.0
2020-09-24 13:00:00,15.34,15.56,15.31,15.51,1869340.0,14.5468,14.7554,14.5183,14.708,1869340.0
2020-09-24 13:30:00,15.51,15.59,15.48,15.5,971795.0,14.708,14.7839,14.6795,14.6985,971795.0
2020-09-24 14:00:00,15.5,15.55,15.37,15.4,1195217.0,14.6985,14.7459,14.5752,14.6037,1195217.0
2020-09-24 14:30:00,15.39,15.48,15.27,15.28,1180628.0,14.5942,14.6795,14.4804,14.4899,1180628.0
2020-09-24 15:00:00,15.29,15.37,15.23,15.29,1519187.0,14.4994,14.5752,14.4425,14.4994,1519187.0
2020-09-24 15:30:00,15.29,15.41,15.25,15.39,3009786.0,14.4994,14.6132,14.4614,14.5942,3009786.0
2020-09-25 09:30:00,15.12,15.27,14.77,15.25,3436700.0,14.3382,14.4804,14.0063,14.4614,3436700.0
2020-09-25 10:00:00,15.25,15.31,15.05,15.26,1550969.0,14.4614,14.5183,14.2718,14.4709,1550969.0
2020-09-25 10:30:00,15.26,15.32,15.19,15.29,1232808.0,14.4709,14.5278,14.4045,14.4994,1232808.0
2020-09-25 11:00:00,15.29,15.3,15.2,15.28,769727.0,14.4994,14.5088,14.414,14.4899,769727.0
2020-09-25 11:30:00,15.28,15.3,15.19,15.21,545946.0,14.4899,14.5088,14.4045,14.4235,545946.0
2020-09-25 12:00:00,15.21,15.27,15.2,15.24,419542.0,14.4235,14.4804,14.414,14.452,419542.0
2020-09-25 12:30:00,15.24,15.35,15.22,15.34,541665.0,14.452,14.5563,14.433,14.5468,541665.0
2020-09-25 13:00:00,15.34,15.39,15.31,15.34,552553.0,14.5468,14.5942,14.5183,14.5468,552553.0
2020-09-25 13:30:00,15.34,15.36,15.29,15.34,435417.0,14.5468,14.5657,14.4994,14.5468,435417.0
2020-09-25 14:00:00,15.34,15.36,15.31,15.32,414555.0,14.5468,14.5657,14.5183,14.5278,414555.0
2020-09-25 14:30:00,15.33,15.34,15.21,15.23,1545986.0,14.5373,14.5468,14.4235,14.4425,1545986.0
2020-09-25 15:00:00,15.24,15.33,15.23,15.28,747338.0,14.452,14.5373,14.4425,14.4899,747338.0
2020-09-25 15:30:00,15.28,15.33,15.22,15.3,2647127.0,14.4899,14.5373,14.433,14.5088,2647127.0
2020-09-28 09:30:00,15.64,15.72,15.42,15.58,2472731.0,14.8313,14.9071,14.6226,14.7744,2472731.0
2020-09-28 10:00:00,15.58,15.73,15.55,15.69,1248279.0,14.7744,14.9166,14.7459,14.8787,1248279.0
2020-09-28 10:30:00,15.69,15.79,15.67,15.77,1315686.0,14.8787,14.9735,14.8597,14.9545,1315686.0
2020-09-28 11:00:00,15.77,15.87,15.75,15.82,981059.0,14.9545,15.0494,14.9356,15.002,981059.0
2020-09-28 11:30:00,15.83,15.87,15.77,15.83,987598.0,15.0114,15.0494,14.9545,15.0114,987598.0
2020-09-28 12:00:00,15.83,15.88,15.8,15.86,638426.0,15.0114,15.0589,14.983,15.0399,638426.0
2020-09-28 12:30:00,15.87,15.9,15.84,15.88,392237.0,15.0494,15.0778,15.0209,15.0589,392237.0
2020-09-28 13:00:00,15.87,15.94,15.82,15.83,638224.0,15.0494,15.1158,15.002,15.0114,638224.0
2020-09-28 13:30:00,15.83,15.86,15.77,15.79,533026.0,15.0114,15.0399,14.9545,14.9735,533026.0
2020-09-28 14:00:00,15.79,15.87,15.76,15.87,1186702.0,14.9735,15.0494,14.9451,15.0494,1186702.0
2020-09-28 14:30:00,15.86,15.89,15.84,15.85,445596.0,15.0399,15.0683,15.0209,15.0304,445596.0
2020-09-28 15:00:00,15.85,15.89,15.82,15.86,837061.0,15.0304,15.0683,15.002,15.0399,837061.0
2020-09-28 15:30:00,15.87,15.93,15.81,15.9,4018329.0,15.0494,15.1063,14.9925,15.0778,4018329.0
2020-09-29 09:30:00,15.81,15.92,15.62,15.74,1268268.0,14.9925,15.0968,14.8123,14.9261,1268268.0
2020-09-29 10:00:00,15.74,15.81,15.61,15.71,1216366.0,14.9261,14.9925,14.8028,14.8976,1216366.0
2020-09-29 10:30:00,15.72,15.73,15.57,15.59,1186563.0,14.9071,14.9166,14.7649,14.7839,1186563.0
2020-09-29 11:00:00,15.59,15.64,15.52,15.63,982635.0,14.7839,14.8313,14.7175,14.8218,982635.0
2020-09-29 11:30:00,15.62,15.64,15.54,15.56,804914.0,14.8123,14.8313,14.7364,14.7554,804914.0
2020-09-29 12:00:00,15.56,15.57,15.47,15.52,595815.0,14.7554,14.7649,14.6701,14.7175,595815.0
2020-09-29 12:30:00,15.52,15.54,15.47,15.54,375290.0,14.7175,14.7364,14.6701,14.7364,375290.0
2020-09-29 13:00:00,15.54,15.55,15.47,15.52,475721.0,14.7364,14.7459,14.6701,14.7175,475721.0
2020-09-29 13:30:00,15.52,15.55,15.45,15.53,619716.0,14.7175,14.7459,14.6511,14.727,619716.0
2020-09-29 14:00:00,15.53,15.54,15.44,15.46,795380.0,14.727,14.7364,14.6416,14.6606,795380.0
2020-09-29 14:30:00,15.46,15.49,15.41,15.43,685919.0,14.6606,14.689,14.6132,14.6321,685919.0
2020-09-29 15:00:00,15.44,15.48,15.41,15.43,774051.0,14.6416,14.6795,14.6132,14.6321,774051.0
2020-09-29 15:30:00,15.43,15.46,15.31,15.32,2520694.0,14.6321,14.6606,14.5183,14.5278,2520694.0
2020-09-30 09:30:00,15.4,15.68,15.36,15.64,2155366.0,14.6037,14.8692,14.5657,14.8313,2155366.0
2020-09-30 10:00:00,15.65,15.74,15.6,15.67,1303794.0,14.8408,14.9261,14.7933,14.8597,1303794.0
2020-09-30 10:30:00,15.67,15.75,15.61,15.72,850433.0,14.8597,14.9356,14.8028,14.9071,850433.0
2020-09-30 11:00:00,15.71,15.75,15.68,15.7,1153709.0,14.8976,14.9356,14.8692,14.8882,1153709.0
2020-09-30 11:30:00,15.69,15.7,15.6,15.61,747190.0,14.8787,14.8882,14.7933,14.8028,747190.0
2020-09-30 12:00:00,15.6,15.72,15.6,15.7,1061544.0,14.7933,14.9071,14.7933,14.8882,1061544.0
2020-09-30 12:30:00,15.7,15.76,15.67,15.75,608375.0,14.8882,14.9451,14.8597,14.9356,608375.0
2020-09-30 13:00:00,15.74,15.75,15.67,15.69,586482.0,14.9261,14.9356,14.8597,14.8787,586482.0
2020-09-30 13:30:00,15.7,15.77,15.69,15.75,706707.0,14.8882,14.9545,14.8787,14.9356,706707.0
2020-09-30 14:00:00,15.75,15.81,15.63,15.69,994885.0,14.9356,14.9925,14.8218,14.8787,994885.0
2020-09-30 14:30:00,15.68,15.69,15.55,15.65,1343366.0,14.8692,14.8787,14.7459,14.8408,1343366.0
2020-09-30 15:00:00,15.65,15.67,15.51,15.61,1314681.0,14.8408,14.8597,14.708,14.8028,1314681.0
2020-09-30 15:30:00,15.61,15.7,15.55,15.63,2934377.0,14.8028,14.8882,14.7459,14.8218,2934377.0
2020-10-01 09:30:00,15.7,15.8,15.54,15.63,3681857.0,14.8882,14.983,14.7364,14.8218,3681857.0
2020-10-01 10:00:00,15.62,15.63,15.3,15.33,2994321.0,14.8123,14.8218,14.5088,14.5373,2994321.0
2020-10-01 10:30:00,15.33,15.47,15.3,15.41,1742649.0,14.5373,14.6701,14.5088,14.6132,1742649.0
2020-10-01 11:00:00,15.41,15.66,15.38,15.63,1916648.0,14.6132,14.8502,14.5847,14.8218,1916648.0
2020-10-01 11:30:00,15.64,15.7,15.57,15.69,1524664.0,14.8313,14.8882,14.7649,14.8787,1524664.0
2020-10-01 12:00:00,15.69,15.76,15.63,15.68,2076301.0,14.8787,14.9451,14.8218,14.8692,2076301.0
2020-10-01 12:30:00,15.67,15.72,15.62,15.69,1719657.0,14.8597,14.9071,14.8123,14.8787,1719657.0
2020-10-01 13:00:00,15.69,15.7,15.61,15.65,1350985.0,14.8787,14.8882,14.8028,14.8408,1350985.0
2020-10-01 13:30:00,15.65,15.75,15.62,15.7,2057683.0,14.8408,14.9356,14.8123,14.8882,2057683.0
2020-10-01 14:00:00,15.7,15.72,15.49,15.65,1973680.0,14.8882,14.9071,14.689,14.8408,1973680.0
2020-10-01 14:30:00,15.65,15.72,15.62,15.71,902124.0,14.8408,14.9071,14.8123,14.8976,902124.0
2020-10-01 15:00:00,15.7,15.72,15.53,15.57,2133344.0,14.8882,14.9071,14.727,14.7649,2133344.0
2020-10-01 15:30:00,15.56,15.59,15.48,15.54,3125599.0,14.7554,14.7839,14.6795,14.7364,3125599.0
2020-10-02 09:30:00,15.26,15.48,15.22,15.28,3148707.0,14.4709,14.6795,14.433,14.4899,3148707.0
2020-10-02 10:00:00,15.28,15.62,15.26,15.61,1619726.0,14.4899,14.8123,14.4709,14.8028,1619726.0
2020-10-02 10:30:00,15.6,15.64,15.49,15.59,920833.0,14.7933,14.8313,14.689,14.7839,920833.0
2020-10-02 11:00:00,15.59,15.79,15.56,15.76,1385880.0,14.7839,14.9735,14.7554,14.9451,1385880.0
2020-10-02 11:30:00,15.76,15.77,15.67,15.7,1195507.0,14.9451,14.9545,14.8597,14.8882,1195507.0
2020-10-02 12:00:00,15.7,15.94,15.66,15.88,1710760.0,14.8882,15.1158,14.8502,15.0589,1710760.0
2020-10-02 12:30:00,15.89,15.99,15.84,15.95,1533232.0,15.0683,15.1632,15.0209,15.1252,1533232.0
2020-10-02 13:00:00,15.95,15.95,15.81,15.85,772684.0,15.1252,15.1252,14.9925,15.0304,772684.0
2020-10-02 13:30:00,15.86,15.87,15.76,15.82,870854.0,15.0399,15.0494,14.9451,15.002,870854.0
2020-10-02 14:00:00,15.82,15.95,15.82,15.94,762725.0,15.002,15.1252,15.002,15.1158,762725.0
2020-10-02 14:30:00,15.94,16.06,15.93,16.0,2028653.0,15.1158,15.2296,15.1063,15.1727,2028653.0
2020-10-02 15:00:00,16.01,16.04,15.93,16.03,1286783.0,15.1821,15.2106,15.1063,15.2011,1286783.0
2020-10-02 15:30:00,16.03,16.04,15.93,15.95,4023451.0,15.2011,15.2106,15.1063,15.1252,4023451.0
2020-10-05 09:30:00,16.04,16.42,16.04,16.38,2528419.0,15.2106,15.5709,15.2106,15.533,2528419.0
2020-10-05 10:00:00,16.38,16.54,16.36,16.41,1323453.0,15.533,15.6847,15.514,15.5615,1323453.0
2020-10-05 10:30:00,16.42,16.45,16.27,16.32,945963.0,15.5709,15.5994,15.4287,15.4761,945963.0
2020-10-05 11:00:00,16.32,16.32,16.21,16.21,1088655.0,15.4761,15.4761,15.3718,15.3718,1088655.0
2020-10-05 11:30:00,16.21,16.34,16.19,16.3,950405.0,15.3718,15.4951,15.3528,15.4571,950405.0
2020-10-05 12:00:00,16.3,16.31,16.19,16.23,507518.0,15.4571,15.4666,15.3528,15.3908,507518.0
2020-10-05 12:30:00,16.22,16.3,16.22,16.29,462210.0,15.3813,15.4571,15.3813,15.4477,462210.0
2020-10-05 13:00:00,16.29,16.3,16.23,16.27,567560.0,15.4477,15.4571,15.3908,15.4287,567560.0
2020-10-05 13:30:00,16.27,16.28,16.18,16.2,457273.0,15.4287,15.4382,15.3433,15.3623,457273.0
2020-10-05 14:00:00,16.2,16.24,16.17,16.23,378186.0,15.3623,15.4002,15.3339,15.3908,378186.0
2020-10-05 14:30:00,16.23,16.32,16.22,16.32,492176.0,15.3908,15.4761,15.3813,15.4761,492176.0
2020-10-05 15:00:00,16.32,16.39,16.28,16.38,749951.0,15.4761,15.5425,15.4382,15.533,749951.0
2020-10-05 15:30:00,16.38,16.39,16.3,16.32,2277313.0,15.533,15.5425,15.4571,15.4761,2277313.0
2020-10-06 09:30:00,16.43,16.54,16.3,16.35,1731240.0,15.5804,15.6847,15.4571,15.5046,1731240.0
2020-10-06 10:00:00,16.34,16.55,16.34,16.55,1762986.0,15.4951,15.6942,15.4951,15.6942,1762986.0
2020-10-06 10:30:00,16.55,16.58,16.45,16.53,926334.0,15.6942,15.7227,15.5994,15.6752,926334.0
2020-10-06 11:00:00,16.53,16.58,16.47,16.5,729389.0,15.6752,15.7227,15.6183,15.6468,729389.0
2020-10-06 11:30:00,16.5,16.58,16.46,16.48,775293.0,15.6468,15.7227,15.6089,15.6278,775293.0
2020-10-06 12:00:00,16.48,16.51,16.44,16.46,394292.0,15.6278,15.6563,15.5899,15.6089,394292.0
2020-10-06 12:30:00,16.45,16.48,16.44,16.46,372896.0,15.5994,15.6278,15.5899,15.6089,372896.0
2020-10-06 13:00:00,16.46,16.53,16.43,16.5,805244.0,15.6089,15.6752,15.5804,15.6468,805244.0
2020-10-06 13:30:00,16.51,16.53,16.42,16.42,543305.0,15.6563,15.6752,15.5709,15.5709,543305.0
2020-10-06 14:00:00,16.42,16.46,16.39,16.44,698714.0,15.5709,15.6089,15.5425,15.5899,698714.0
2020-10-06 14:30:00,16.44,16.47,15.97,16.09,1815201.0,15.5899,15.6183,15.1442,15.258,1815201.0
2020-10-06 15:00:00,16.08,16.08,15.79,15.94,2358934.0,15.2485,15.2485,14.9735,15.1158,2358934.0
2020-10-06 15:30:00,15.93,16.02,15.71,15.72,3872681.0,15.1063,15.1916,14.8976,14.9071,3872681.0
2020-10-07 09:30:00,16.25,16.66,16.25,16.58,2467294.0,15.4097,15.7985,15.4097,15.7227,2467294.0
2020-10-07 10:00:00,16.58,16.87,16.56,16.84,3003495.0,15.7227,15.9977,15.7037,15.9692,3003495.0
2020-10-07 10:30:00,16.84,16.98,16.79,16.96,1903730.0,15.9692,16.102,15.9218,16.083,1903730.0
2020-10-07 11:00:00,16.96,17.0,16.85,16.91,3329027.0,16.083,16.1209,15.9787,16.0356,3329027.0
2020-10-07 11:30:00,16.91,16.93,16.77,16.78,1280577.0,16.0356,16.0546,15.9028,15.9123,1280577.0
2020-10-07 12:00:00,16.78,16.79,16.62,16.66,1507886.0,15.9123,15.9218,15.7606,15.7985,1507886.0
2020-10-07 12:30:00,16.66,16.72,16.63,16.66,869413.0,15.7985,15.8554,15.7701,15.7985,869413.0
2020-10-07 13:00:00,16.66,16.74,16.66,16.71,698736.0,15.7985,15.8744,15.7985,15.8459,698736.0
2020-10-07 13:30:00,16.71,16.79,16.69,16.73,1666226.0,15.8459,15.9218,15.827,15.8649,1666226.0
2020-10-07 14:00:00,16.73,16.86,16.72,16.84,1386988.0,15.8649,15.9882,15.8554,15.9692,1386988.0
2020-10-07 14:30:00,16.84,16.86,16.79,16.82,1346139.0,15.9692,15.9882,15.9218,15.9503,1346139.0
2020-10-07 15:00:00,16.82,16.91,16.81,16.86,1328543.0,15.9503,16.0356,15.9408,15.9882,1328543.0
2020-10-07 15:30:00,16.86,16.89,16.77,16.88,2899836.0,15.9882,16.0166,15.9028,16.0071,2899836.0
2020-10-08 09:30:00,17.05,17.24,16.96,17.18,3224523.0,16.1684,16.3485,16.083,16.2916,3224523.0
2020-10-08 10:00:00,17.18,17.2,16.96,17.05,1076599.0,16.2916,16.3106,16.083,16.1684,1076599.0
2020-10-08 10:30:00,17.05,17.12,16.99,17.04,1128802.0,16.1684,16.2347,16.1115,16.1589,1128802.0
2020-10-08 11:00:00,17.04,17.1,17.0,17.05,747904.0,16.1589,16.2158,16.1209,16.1684,747904.0
2020-10-08 11:30:00,17.05,17.1,16.94,17.08,907329.0,16.1684,16.2158,16.064,16.1968,907329.0
2020-10-08 12:00:00,17.08,17.11,17.06,17.07,1130937.0,16.1968,16.2253,16.1778,16.1873,1130937.0
2020-10-08 12:30:00,17.07,17.09,16.95,16.98,553666.0,16.1873,16.2063,16.0735,16.102,553666.0
2020-10-08 13:00:00,16.98,16.98,16.83,16.93,748288.0,16.102,16.102,15.9597,16.0546,748288.0
2020-10-08 13:30:00,16.92,16.97,16.88,16.91,478179.0,16.0451,16.0925,16.0071,16.0356,478179.0
2020-10-08 14:00:00,16.92,16.93,16.84,16.84,723336.0,16.0451,16.0546,15.9692,15.9692,723336.0
2020-10-08 14:30:00,16.84,16.86,16.81,16.82,638760.0,15.9692,15.9882,15.9408,15.9503,638760.0
2020-10-08 15:00:00,16.82,16.84,16.76,16.79,893397.0,15.9503,15.9692,15.8934,15.9218,893397.0
2020-10-08 15:30:00,16.79,16.81,16.76,16.8,1944374.0,15.9218,15.9408,15.8934,15.9313,1944374.0
2020-10-09 09:30:00,17.2,17.26,17.08,17.21,3469181.0,16.3106,16.3675,16.1968,16.3201,3469181.0
2020-10-09 10:00:00,17.21,17.21,17.02,17.07,1025376.0,16.3201,16.3201,16.1399,16.1873,1025376.0
2020-10-09 10:30:00,17.07,17.09,17.01,17.03,1057867.0,16.1873,16.2063,16.1304,16.1494,1057867.0
2020-10-09 11:00:00,17.04,17.04,16.91,16.96,1105136.0,16.1589,16.1589,16.0356,16.083,1105136.0
2020-10-09 11:30:00,16.96,17.08,16.83,17.03,1658995.0,16.083,16.1968,15.9597,16.1494,1658995.0
2020-10-09 12:00:00,17.04,17.14,17.02,17.11,696782.0,16.1589,16.2537,16.1399,16.2253,696782.0
2020-10-09 12:30:00,17.11,17.19,17.09,17.17,635037.0,16.2253,16.3011,16.2063,16.2822,635037.0
2020-10-09 13:00:00,17.17,17.19,17.09,17.11,553771.0,16.2822,16.3011,16.2063,16.2253,553771.0
2020-10-09 13:30:00,17.11,17.17,17.1,17.14,312743.0,16.2253,16.2822,16.2158,16.2537,312743.0
2020-10-09 14:00:00,17.14,17.15,17.1,17.13,319205.0,16.2537,16.2632,16.2158,16.2442,319205.0
2020-10-09 14:30:00,17.13,17.16,17.1,17.14,579224.0,16.2442,16.2727,16.2158,16.2537,579224.0
2020-10-09 15:00:00,17.14,17.19,17.11,17.18,514603.0,16.2537,16.3011,16.2253,16.2916,514603.0
2020-10-09 15:30:00,17.18,17.23,17.15,17.23,2066055.0,16.2916,16.3391,16.2632,16.3391,2066055.0
2020-10-12 09:30:00,17.16,17.26,16.9,17.13,2259394.0,16.2727,16.3675,16.0261,16.2442,2259394.0
2020-10-12 10:00:00,17.13,17.18,17.07,17.12,829257.0,16.2442,16.2916,16.1873,16.2347,829257.0
2020-10-12 10:30:00,17.11,17.12,16.93,16.98,940532.0,16.2253,16.2347,16.0546,16.102,940532.0
2020-10-12 11:00:00,16.98,17.06,16.93,16.95,586786.0,16.102,16.1778,16.0546,16.0735,586786.0
2020-10-12 11:30:00,16.95,16.99,16.9,16.93,572595.0,16.0735,16.1115,16.0261,16.0546,572595.0
2020-10-12 12:00:00,16.93,17.04,16.92,17.0,555509.0,16.0546,16.1589,16.0451,16.1209,555509.0
2020-10-12 12:30:00,17.01,17.03,16.96,17.03,443669.0,16.1304,16.1494,16.083,16.1494,443669.0
2020-10-12 13:00:00,17.03,17.03,16.95,16.96,426863.0,16.1494,16.1494,16.0735,16.083,426863.0
2020-10-12 13:30:00,16.97,16.98,16.85,16.89,770389.0,16.0925,16.102,15.9787,16.0166,770389.0
2020-10-12 14:00:00,16.89,16.91,16.82,16.88,636659.0,16.0166,16.0356,15.9503,16.0071,636659.0
2020-10-12 14:30:00,16.88,16.89,16.82,16.84,553180.0,16.0071,16.0166,15.9503,15.9692,553180.0
2020-10-12 15:00:00,16.84,16.87,16.77,16.86,1063741.0,15.9692,15.9977,15.9028,15.9882,1063741.0
2020-10-12 15:30:00,16.86,16.87,16.77,16.8,2217495.0,15.9882,15.9977,15.9028,15.9313,2217495.0
2020-10-13 09:30:00,16.64,16.77,16.52,16.71,1839288.0,15.7796,15.9028,15.6658,15.8459,1839288.0
2020-10-13 10:00:00,16.71,16.85,16.63,16.84,811918.0,15.8459,15.9787,15.7701,15.9692,811918.0
2020-10-13 10:30:00,16.84,17.0,16.83,16.96,976177.0,15.9692,16.1209,15.9597,16.083,976177.0
2020-10-13 11:00:00,16.96,16.97,16.85,16.86,618319.0,16.083,16.0925,15.9787,15.9882,618319.0
2020-10-13 11:30:00,16.85,16.88,16.73,16.78,661755.0,15.9787,16.0071,15.8649,15.9123,661755.0
2020-10-13 12:00:00,16.78,16.85,16.73,16.82,321515.0,15.9123,15.9787,15.8649,15.9503,321515.0
2020-10-13 12:30:00,16.82,16.85,16.76,16.84,305821.0,15.9503,15.9787,15.8934,15.9692,305821.0
2020-10-13 13:00:00,16.84,16.89,16.81,16.89,567037.0,15.9692,16.0166,15.9408,16.0166,567037.0
2020-10-13 13:30:00,16.88,16.9,16.82,16.86,321509.0,16.0071,16.0261,15.9503,15.9882,321509.0
2020-10-13 14:00:00,16.85,16.9,16.82,16.83,439202.0,15.9787,16.0261,15.9503,15.9597,439202.0
2020-10-13 14:30:00,16.83,16.84,16.74,16.78,699564.0,15.9597,15.9692,15.8744,15.9123,699564.0
2020-10-13 15:00:00,16.78,16.82,16.77,16.81,540425.0,15.9123,15.9503,15.9028,15.9408,540425.0
2020-10-13 15:30:00,16.82,16.87,16.8,16.81,1383832.0,15.9503,15.9977,15.9313,15.9408,1383832.0
2020-10-14 09:30:00,16.95,16.98,16.77,16.83,1409888.0,16.0735,16.102,15.9028,15.9597,1409888.0
2020-10-14 10:00:00,16.83,16.91,16.78,16.87,764437.0,15.9597,16.0356,15.9123,15.9977,764437.0
2020-10-14 10:30:00,16.87,16.92,16.85,16.9,432263.0,15.9977,16.0451,15.9787,16.0261,432263.0
2020-10-14 11:00:00,16.9,17.02,16.88,16.98,874199.0,16.0261,16.1399,16.0071,16.102,874199.0
2020-10-14 11:30:00,16.98,17.0,16.78,16.8,746523.0,16.102,16.1209,15.9123,15.9313,746523.0
2020-10-14 12:00:00,16.8,16.9,16.78,16.84,504533.0,15.9313,16.0261,15.9123,15.9692,504533.0
2020-10-14 12:30:00,16.84,16.92,16.8,16.9,382927.0,15.9692,16.0451,15.9313,16.0261,382927.0
2020-10-14 13:00:00,16.9,16.98,16.89,16.96,358591.0,16.0261,16.102,16.0166,16.083,358591.0
2020-10-14 13:30:00,16.97,16.99,16.93,16.96,298273.0,16.0925,16.1115,16.0546,16.083,298273.0
2020-10-14 14:00:00,16.96,16.97,16.9,16.94,499501.0,16.083,16.0925,16.0261,16.064,499501.0
2020-10-14 14:30:00,16.93,16.96,16.89,16.96,304388.0,16.0546,16.083,16.0166,16.083,304388.0
2020-10-14 15:00:00,16.96,17.0,16.93,17.0,518871.0,16.083,16.1209,16.0546,16.1209,518871.0
2020-10-14 15:30:00,16.99,17.02,16.93,16.94,1388173.0,16.1115,16.1399,16.0546,16.064,1388173.0
2020-10-15 09:30:00,16.55,16.93,16.5,16.91,1430817.0,15.6942,16.0546,15.6468,16.0356,1430817.0
2020-10-15 10:00:00,16.91,16.93,16.79,16.82,794805.0,16.0356,16.0546,15.9218,15.9503,794805.0
2020-10-15 10:30:00,16.83,16.88,16.8,16.87,561431.0,15.9597,16.0071,15.9313,15.9977,561431.0
2020-10-15 11:00:00,16.86,16.99,16.86,16.96,881810.0,15.9882,16.1115,15.9882,16.083,881810.0
2020-10-15 11:30:00,16.95,17.05,16.91,17.0,627328.0,16.0735,16.1684,16.0356,16.1209,627328.0
2020-10-15 12:00:00,17.0,17.04,16.98,17.01,718018.0,16.1209,16.1589,16.102,16.1304,718018.0
2020-10-15 12:30:00,17.01,17.05,16.93,17.04,583262.0,16.1304,16.1684,16.0546,16.1589,583262.0
2020-10-15 13:00:00,17.05,17.15,17.02,17.14,668091.0,16.1684,16.2632,16.1399,16.2537,668091.0
2020-10-15 13:30:00,17.14,17.17,17.11,17.17,551656.0,16.2537,16.2822,16.2253,16.2822,551656.0
2020-10-15 14:00:00,17.17,17.23,17.16,17.21,533164.0,16.2822,16.3391,16.2727,16.3201,533164.0
2020-10-15 14:30:00,17.21,17.24,17.18,17.23,594592.0,16.3201,16.3485,16.2916,16.3391,594592.0
2020-10-15 15:00:00,17.23,17.27,17.21,17.25,713911.0,16.3391,16.377,16.3201,16.358,713911.0
2020-10-15 15:30:00,17.25,17.25,17.17,17.21,1685632.0,16.358,16.358,16.2822,16.3201,1685632.0
2020-10-16 09:30:00,17.25,17.29,17.02,17.12,1727229.0,16.358,16.3959,16.1399,16.2347,1727229.0
2020-10-16 10:00:00,17.12,17.3,17.11,17.25,818641.0,16.2347,16.4054,16.2253,16.358,818641.0
2020-10-16 10:30:00,17.24,17.3,17.18,17.26,567704.0,16.3485,16.4054,16.2916,16.3675,567704.0
2020-10-16 11:00:00,17.25,17.29,17.16,17.18,594192.0,16.358,16.3959,16.2727,16.2916,594192.0
2020-10-16 11:30:00,17.18,17.27,17.17,17.26,660559.0,16.2916,16.377,16.2822,16.3675,660559.0
2020-10-16 12:00:00,17.26,17.28,17.22,17.25,641845.0,16.3675,16.3865,16.3296,16.358,641845.0
2020-10-16 12:30:00,17.25,17.25,17.16,17.23,510715.0,16.358,16.358,16.2727,16.3391,510715.0
2020-10-16 13:00:00,17.23,17.27,17.21,17.23,293909.0,16.3391,16.377,16.3201,16.3391,293909.0
2020-10-16 13:30:00,17.23,17.26,17.2,17.25,419964.0,16.3391,16.3675,16.3106,16.358,419964.0
2020-10-16 14:00:00,17.25,17.28,17.23,17.27,417355.0,16.358,16.3865,16.3391,16.377,417355.0
2020-10-16 14:30:00,17.27,17.28,17.24,17.27,447650.0,16.377,16.3865,16.3485,16.377,447650.0
2020-10-16 15:00:00,17.27,17.28,17.23,17.23,645199.0,16.377,16.3865,16.3391,16.3391,645199.0
2020-10-16 15:30:00,17.23,17.26,17.13,17.16,1697643.0,16.3391,16.3675,16.2442,16.2727,1697643.0
2020-10-19 09:30:00,17.31,17.75,17.28,17.66,3198847.0,16.4149,16.8322,16.3865,16.7468,3198847.0
2020-10-19 10:00:00,17.66,17.76,17.5,17.75,1289013.0,16.7468,16.8416,16.5951,16.8322,1289013.0
2020-10-19 10:30:00,17.76,17.83,17.66,17.81,1436659.0,16.8416,16.908,16.7468,16.8891,1436659.0
2020-10-19 11:00:00,17.81,17.84,17.59,17.64,1026919.0,16.8891,16.9175,16.6804,16.7279,1026919.0
2020-10-19 11:30:00,17.64,17.66,17.52,17.54,490551.0,16.7279,16.7468,16.6141,16.633,490551.0
2020-10-19 12:00:00,17.54,17.57,17.47,17.55,552662.0,16.633,16.6615,16.5666,16.6425,552662.0
2020-10-19 12:30:00,17.55,17.6,17.51,17.52,526827.0,16.6425,16.6899,16.6046,16.6141,526827.0
2020-10-19 13:00:00,17.52,17.52,17.45,17.46,603121.0,16.6141,16.6141,16.5477,16.5572,603121.0
2020-10-19 13:30:00,17.46,17.47,17.35,17.37,528843.0,16.5572,16.5666,16.4528,16.4718,528843.0
2020-10-19 14:00:00,17.37,17.38,17.31,17.33,742021.0,16.4718,16.4813,16.4149,16.4339,742021.0
2020-10-19 14:30:00,17.33,17.33,17.16,17.19,885377.0,16.4339,16.4339,16.2727,16.3011,885377.0
2020-10-19 15:00:00,17.18,17.22,17.09,17.18,908896.0,16.2916,16.3296,16.2063,16.2916,908896.0
2020-10-19 15:30:00,17.17,17.25,17.1,17.15,1728715.0,16.2822,16.358,16.2158,16.2632,1728715.0
2020-10-20 09:30:00,17.4,17.57,17.34,17.5,1518014.0,16.5003,16.6615,16.4434,16.5951,1518014.0
2020-10-20 10:00:00,17.51,17.52,17.42,17.52,688761.0,16.6046,16.6141,16.5192,16.6141,688761.0
2020-10-20 10:30:00,17.52,17.87,17.51,17.84,2291142.0,16.6141,16.946,16.6046,16.9175,2291142.0
2020-10-20 11:00:00,17.84,17.86,17.67,17.74,1699036.0,16.9175,16.9365,16.7563,16.8227,1699036.0
2020-10-20 11:30:00,17.74,17.76,17.66,17.73,909890.0,16.8227,16.8416,16.7468,16.8132,909890.0
2020-10-20 12:00:00,17.73,17.73,17.64,17.66,592403.0,16.8132,16.8132,16.7279,16.7468,592403.0
2020-10-20 12:30:00,17.66,17.77,17.59,17.66,1108471.0,16.7468,16.8511,16.6804,16.7468,1108471.0
2020-10-20 13:00:00,17.66,17.73,17.65,17.71,533645.0,16.7468,16.8132,16.7373,16.7942,533645.0
2020-10-20 13:30:00,17.71,17.73,17.66,17.7,489442.0,16.7942,16.8132,16.7468,16.7847,489442.0
2020-10-20 14:00:00,17.7,17.74,17.66,17.67,357171.0,16.7847,16.8227,16.7468,16.7563,357171.0
2020-10-20 14:30:00,17.67,17.69,17.57,17.6,607680.0,16.7563,16.7753,16.6615,16.6899,607680.0
2020-10-20 15:00:00,17.6,17.63,17.47,17.6,1054597.0,16.6899,16.7184,16.5666,16.6899,1054597.0
2020-10-20 15:30:00,17.59,17.66,17.53,17.61,2301196.0,16.6804,16.7468,16.6235,16.6994,2301196.0
2020-10-21 09:30:00,17.74,18.33,17.73,18.07,5019876.0,16.8227,17.3822,16.8132,17.1356,5019876.0
2020-10-21 10:00:00,18.07,18.15,18.0,18.08,1454132.0,17.1356,17.2115,17.0692,17.1451,1454132.0
2020-10-21 10:30:00,18.07,18.25,18.01,18.05,1850503.0,17.1356,17.3063,17.0787,17.1166,1850503.0
2020-10-21 11:00:00,18.04,18.05,17.84,17.89,1191165.0,17.1072,17.1166,16.9175,16.9649,1191165.0
2020-10-21 11:30:00,17.89,17.96,17.85,17.88,775105.0,16.9649,17.0313,16.927,16.9554,775105.0
2020-10-21 12:00:00,17.89,18.05,17.88,17.98,1517275.0,16.9649,17.1166,16.9554,17.0503,1517275.0
2020-10-21 12:30:00,17.98,17.99,17.81,17.86,649680.0,17.0503,17.0598,16.8891,16.9365,649680.0
2020-10-21 13:00:00,17.87,17.89,17.77,17.8,800751.0,16.946,16.9649,16.8511,16.8796,800751.0
2020-10-21 13:30:00,17.81,17.85,17.76,17.84,592850.0,16.8891,16.927,16.8416,16.9175,592850.0
2020-10-21 14:00:00,17.84,17.88,17.79,17.86,723016.0,16.9175,16.9554,16.8701,16.9365,723016.0
2020-10-21 14:30:00,17.85,17.92,17.83,17.84,883519.0,16.927,16.9934,16.908,16.9175,883519.0
2020-10-21 15:00:00,17.84,17.85,17.71,17.83,1410544.0,16.9175,16.927,16.7942,16.908,1410544.0
2020-10-21 15:30:00,17.82,17.85,17.66,17.71,2926938.0,16.8985,16.927,16.7468,16.7942,2926938.0
2020-10-22 09:30:00,17.55,18.1,17.3,17.99,3387680.0,16.6425,17.1641,16.4054,17.0598,3387680.0
2020-10-22 10:00:00,17.98,18.27,17.89,17.97,2694953.0,17.0503,17.3253,16.9649,17.0408,2694953.0
2020-10-22 10:30:00,17.96,17.98,17.52,17.82,2054396.0,17.0313,17.0503,16.6141,16.8985,2054396.0
2020-10-22 11:00:00,17.82,18.01,17.78,18.0,1316690.0,16.8985,17.0787,16.8606,17.0692,1316690.0
2020-10-22 11:30:00,18.0,18.09,17.91,18.01,1288552.0,17.0692,17.1546,16.9839,17.0787,1288552.0
2020-10-22 12:00:00,18.01,18.06,17.94,18.03,818965.0,17.0787,17.1261,17.0123,17.0977,818965.0
2020-10-22 12:30:00,18.03,18.07,18.0,18.06,565407.0,17.0977,17.1356,17.0692,17.1261,565407.0
2020-10-22 13:00:00,18.07,18.2,18.06,18.15,909691.0,17.1356,17.2589,17.1261,17.2115,909691.0
2020-10-22 13:30:00,18.16,18.22,18.13,18.2,701854.0,17.221,17.2779,17.1925,17.2589,701854.0
2020-10-22 14:00:00,18.19,18.22,18.15,18.2,829787.0,17.2494,17.2779,17.2115,17.2589,829787.0
2020-10-22 14:30:00,18.2,18.23,18.17,18.21,694891.0,17.2589,17.2873,17.2304,17.2684,694891.0
2020-10-22 15:00:00,18.21,18.32,18.21,18.32,1275842.0,17.2684,17.3727,17.2684,17.3727,1275842.0
2020-10-22 15:30:00,18.32,18.4,18.3,18.34,2764041.0,17.3727,17.4486,17.3537,17.3917,2764041.0
2020-10-23 09:30:00,18.47,18.68,18.22,18.22,2911194.0,17.5149,17.7141,17.2779,17.2779,2911194.0
2020-10-23 10:00:00,18.23,18.4,18.18,18.39,1444363.0,17.2873,17.4486,17.2399,17.4391,1444363.0
2020-10-23 10:30:00,18.38,18.57,18.37,18.55,1652296.0,17.4296,17.6098,17.4201,17.5908,1652296.0
2020-10-23 11:00:00,18.55,18.59,18.43,18.5,1130777.0,17.5908,17.6287,17.477,17.5434,1130777.0
2020-10-23 11:30:00,18.5,18.53,18.4,18.46,1108358.0,17.5434,17.5718,17.4486,17.5054,1108358.0
2020-10-23 12:00:00,18.45,18.47,18.35,18.39,880316.0,17.496,17.5149,17.4011,17.4391,880316.0
2020-10-23 12:30:00,18.38,18.43,18.34,18.36,487453.0,17.4296,17.477,17.3917,17.4106,487453.0
2020-10-23 13:00:00,18.35,18.47,18.35,18.41,564321.0,17.4011,17.5149,17.4011,17.458,564321.0
2020-10-23 13:30:00,18.42,18.44,18.36,18.41,486971.0,17.4675,17.4865,17.4106,17.458,486971.0
2020-10-23 14:00:00,18.41,18.42,18.35,18.4,520676.0,17.458,17.4675,17.4011,17.4486,520676.0
2020-10-23 14:30:00,18.41,18.46,18.36,18.37,728183.0,17.458,17.5054,17.4106,17.4201,728183.0
2020-10-23 15:00:00,18.37,18.41,18.36,18.4,748092.0,17.4201,17.458,17.4106,17.4486,748092.0
2020-10-23 15:30:00,18.39,18.41,18.34,18.37,2085931.0,17.4391,17.458,17.3917,17.4201,2085931.0
2020-10-26 09:30:00,17.97,18.04,17.65,18.04,2631214.0,17.0408,17.1072,16.7373,17.1072,2631214.0
2020-10-26 10:00:00,18.03,18.04,17.69,17.71,1390322.0,17.0977,17.1072,16.7753,16.7942,1390322.0
2020-10-26 10:30:00,17.7,17.86,17.57,17.57,2628634.0,16.7847,16.9365,16.6615,16.6615,2628634.0
2020-10-26 11:00:00,17.57,17.59,17.39,17.55,1901020.0,16.6615,16.6804,16.4908,16.6425,1901020.0
2020-10-26 11:30:00,17.55,17.59,17.42,17.54,1090306.0,16.6425,16.6804,16.5192,16.633,1090306.0
2020-10-26 12:00:00,17.53,17.64,17.5,17.57,839007.0,16.6235,16.7279,16.5951,16.6615,839007.0
2020-10-26 12:30:00,17.57,17.57,17.43,17.5,1019490.0,16.6615,16.6615,16.5287,16.5951,1019490.0
2020-10-26 13:00:00,17.5,17.51,17.3,17.34,1193839.0,16.5951,16.6046,16.4054,16.4434,1193839.0
2020-10-26 13:30:00,17.34,17.4,17.21,17.39,1147553.0,16.4434,16.5003,16.3201,16.4908,1147553.0
2020-10-26 14:00:00,17.39,17.47,17.35,17.41,1202906.0,16.4908,16.5666,16.4528,16.5097,1202906.0
2020-10-26 14:30:00,17.4,17.41,17.27,17.29,1389942.0,16.5003,16.5097,16.377,16.3959,1389942.0
2020-10-26 15:00:00,17.29,17.31,17.21,17.27,1606950.0,16.3959,16.4149,16.3201,16.377,1606950.0
2020-10-26 15:30:00,17.27,17.39,17.23,17.37,3519369.0,16.377,16.4908,16.3391,16.4718,3519369.0
2020-10-27 09:30:00,17.42,17.49,17.25,17.43,1801444.0,16.5192,16.5856,16.358,16.5287,1801444.0
2020-10-27 10:00:00,17.43,17.67,17.39,17.63,2437786.0,16.5287,16.7563,16.4908,16.7184,2437786.0
2020-10-27 10:30:00,17.63,17.81,17.6,17.73,2214944.0,16.7184,16.8891,16.6899,16.8132,2214944.0
2020-10-27 11:00:00,17.72,17.78,17.64,17.69,812962.0,16.8037,16.8606,16.7279,16.7753,812962.0
2020-10-27 11:30:00,17.69,17.75,17.61,17.75,729418.0,16.7753,16.8322,16.6994,16.8322,729418.0
2020-10-27 12:00:00,17.75,17.76,17.6,17.7,782579.0,16.8322,16.8416,16.6899,16.7847,782579.0
2020-10-27 12:30:00,17.71,17.75,17.67,17.7,534698.0,16.7942,16.8322,16.7563,16.7847,534698.0
2020-10-27 13:00:00,17.7,17.79,17.67,17.79,661381.0,16.7847,16.8701,16.7563,16.8701,661381.0
2020-10-27 13:30:00,17.79,17.89,17.75,17.78,782178.0,16.8701,16.9649,16.8322,16.8606,782178.0
2020-10-27 14:00:00,17.78,17.81,17.7,17.74,748930.0,16.8606,16.8891,16.7847,16.8227,748930.0
2020-10-27 14:30:00,17.75,17.76,17.67,17.71,713789.0,16.8322,16.8416,16.7563,16.7942,713789.0
2020-10-27 15:00:00,17.71,17.74,17.67,17.73,655722.0,16.7942,16.8227,16.7563,16.8132,655722.0
2020-10-27 15:30:00,17.73,17.78,17.72,17.73,1771175.0,16.8132,16.8606,16.8037,16.8132,1771175.0
2020-10-28 09:30:00,17.15,17.21,16.78,16.78,3590235.0,16.2632,16.3201,15.9123,15.9123,3590235.0
2020-10-28 10:00:00,16.78,16.98,16.68,16.73,2445905.0,15.9123,16.102,15.8175,15.8649,2445905.0
2020-10-28 10:30:00,16.73,16.86,16.68,16.81,1669523.0,15.8649,15.9882,15.8175,15.9408,1669523.0
2020-10-28 11:00:00,16.8,16.87,16.71,16.77,1286733.0,15.9313,15.9977,15.8459,15.9028,1286733.0
2020-10-28 11:30:00,16.77,16.91,16.69,16.9,1423772.0,15.9028,16.0356,15.827,16.0261,1423772.0
2020-10-28 12:00:00,16.9,16.99,16.85,16.9,1353141.0,16.0261,16.1115,15.9787,16.0261,1353141.0
2020-10-28 12:30:00,16.9,16.95,16.86,16.91,918673.0,16.0261,16.0735,15.9882,16.0356,918673.0
2020-10-28 13:00:00,16.91,16.92,16.73,16.86,1395457.0,16.0356,16.0451,15.8649,15.9882,1395457.0
2020-10-28 13:30:00,16.86,17.02,16.82,17.0,761131.0,15.9882,16.1399,15.9503,16.1209,761131.0
2020-10-28 14:00:00,17.0,17.02,16.91,16.99,934543.0,16.1209,16.1399,16.0356,16.1115,934543.0
2020-10-28 14:30:00,16.99,17.02,16.78,16.84,2666769.0,16.1115,16.1399,15.9123,15.9692,2666769.0
2020-10-28 15:00:00,16.85,16.97,16.81,16.96,1751622.0,15.9787,16.0925,15.9408,16.083,1751622.0
2020-10-28 15:30:00,16.96,17.0,16.83,16.87,2924658.0,16.083,16.1209,15.9597,15.9977,2924658.0
2020-10-29 09:30:00,16.86,17.2,16.81,17.16,2146908.0,15.9882,16.3106,15.9408,16.2727,2146908.0
2020-10-29 10:00:00,17.16,17.32,17.07,17.29,1581352.0,16.2727,16.4244,16.1873,16.3959,1581352.0
2020-10-29 10:30:00,17.28,17.48,17.23,17.47,1353503.0,16.3865,16.5761,16.3391,16.5666,1353503.0
2020-10-29 11:00:00,17.46,17.48,17.35,17.36,1099964.0,16.5572,16.5761,16.4528,16.4623,1099964.0
2020-10-29 11:30:00,17.36,17.48,17.32,17.43,1010077.0,16.4623,16.5761,16.4244,16.5287,1010077.0
2020-10-29 12:00:00,17.43,17.48,17.39,17.39,815888.0,16.5287,16.5761,16.4908,16.4908,815888.0
2020-10-29 12:30:00,17.4,17.46,17.37,17.41,760309.0,16.5003,16.5572,16.4718,16.5097,760309.0
2020-10-29 13:00:00,17.42,17.45,17.35,17.45,617018.0,16.5192,16.5477,16.4528,16.5477,617018.0
2020-10-29 13:30:00,17.44,17.47,17.41,17.42,569576.0,16.5382,16.5666,16.5097,16.5192,569576.0
2020-10-29 14:00:00,17.42,17.57,17.42,17.56,1004500.0,16.5192,16.6615,16.5192,16.652,1004500.0
2020-10-29 14:30:00,17.57,17.61,17.53,17.61,979650.0,16.6615,16.6994,16.6235,16.6994,979650.0
2020-10-29 15:00:00,17.61,17.67,17.55,17.6,997449.0,16.6994,16.7563,16.6425,16.6899,997449.0
2020-10-29 15:30:00,17.61,17.62,17.48,17.49,2331641.0,16.6994,16.7089,16.5761,16.5856,2331641.0
2020-10-30 09:30:00,17.37,17.55,17.19,17.41,1632745.0,16.4718,16.6425,16.3011,16.5097,1632745.0
2020-10-30 10:00:00,17.4,17.45,17.21,17.23,705232.0,16.5003,16.5477,16.3201,16.3391,705232.0
2020-10-30 10:30:00,17.22,17.26,16.97,16.97,1272584.0,16.3296,16.3675,16.0925,16.0925,1272584.0
2020-10-30 11:00:00,16.96,17.22,16.96,17.12,730898.0,16.083,16.3296,16.083,16.2347,730898.0
2020-10-30 11:30:00,17.11,17.2,17.08,17.17,612056.0,16.2253,16.3106,16.1968,16.2822,612056.0
2020-10-30 12:00:00,17.16,17.28,17.15,17.26,568824.0,16.2727,16.3865,16.2632,16.3675,568824.0
2020-10-30 12:30:00,17.26,17.27,17.16,17.19,521195.0,16.3675,16.377,16.2727,16.3011,521195.0
2020-10-30 13:00:00,17.19,17.24,17.15,17.23,341864.0,16.3011,16.3485,16.2632,16.3391,341864.0
2020-10-30 13:30:00,17.23,17.31,17.13,17.28,540125.0,16.3391,16.4149,16.2442,16.3865,540125.0
2020-10-30 14:00:00,17.28,17.39,17.19,17.22,749048.0,16.3865,16.4908,16.3011,16.3296,749048.0
2020-10-30 14:30:00,17.21,17.26,17.12,17.21,857611.0,16.3201,16.3675,16.2347,16.3201,857611.0
2020-10-30 15:00:00,17.21,17.25,17.13,17.18,1014054.0,16.3201,16.358,16.2442,16.2916,1014054.0
2020-10-30 15:30:00,17.18,17.35,17.14,17.35,2388059.0,16.2916,16.4528,16.2537,16.4528,2388059.0
2020-11-02 09:30:00,17.71,17.85,17.61,17.79,1682243.0,16.7942,16.927,16.6994,16.8701,1682243.0
2020-11-02 10:00:00,17.78,17.98,17.76,17.95,1137853.0,16.8606,17.0503,16.8416,17.0218,1137853.0
2020-11-02 10:30:00,17.95,18.0,17.86,17.99,835530.0,17.0218,17.0692,16.9365,17.0598,835530.0
2020-11-02 11:00:00,17.99,18.1,17.96,18.1,1661549.0,17.0598,17.1641,17.0313,17.1641,1661549.0
2020-11-02 11:30:00,18.1,18.17,18.02,18.13,896404.0,17.1641,17.2304,17.0882,17.1925,896404.0
2020-11-02 12:00:00,18.14,18.18,18.08,18.14,891580.0,17.202,17.2399,17.1451,17.202,891580.0
2020-11-02 12:30:00,18.15,18.16,17.97,18.07,644808.0,17.2115,17.221,17.0408,17.1356,644808.0
2020-11-02 13:00:00,18.07,18.07,17.95,18.0,648758.0,17.1356,17.1356,17.0218,17.0692,648758.0
2020-11-02 13:30:00,18.0,18.05,17.96,17.98,505681.0,17.0692,17.1166,17.0313,17.0503,505681.0
2020-11-02 14:00:00,17.98,18.15,17.97,18.14,631275.0,17.0503,17.2115,17.0408,17.202,631275.0
2020-11-02 14:30:00,18.14,18.22,18.13,18.18,599810.0,17.202,17.2779,17.1925,17.2399,599810.0
2020-11-02 15:00:00,18.18,18.24,18.17,18.23,717615.0,17.2399,17.2968,17.2304,17.2873,717615.0
2020-11-02 15:30:00,18.23,18.25,18.12,18.23,2153877.0,17.2873,17.3063,17.183,17.2873,2153877.0
2020-11-03 09:30:00,18.52,18.93,18.45,18.89,5191148.0,17.5623,17.9511,17.496,17.9132,5191148.0
2020-11-03 10:00:00,18.89,19.02,18.73,18.74,2799435.0,17.9132,18.0365,17.7615,17.771,2799435.0
2020-11-03 10:30:00,18.73,18.86,18.72,18.8,1679252.0,17.7615,17.8848,17.752,17.8279,1679252.0
2020-11-03 11:00:00,18.8,18.81,18.56,18.61,1089381.0,17.8279,17.8374,17.6003,17.6477,1089381.0
2020-11-03 11:30:00,18.61,18.64,18.55,18.63,695030.0,17.6477,17.6761,17.5908,17.6667,695030.0
2020-11-03 12:00:00,18.64,18.69,18.58,18.68,495444.0,17.6761,17.7236,17.6192,17.7141,495444.0
2020-11-03 12:30:00,18.68,18.76,18.67,18.71,899660.0,17.7141,17.7899,17.7046,17.7425,899660.0
2020-11-03 13:00:00,18.71,18.76,18.68,18.76,560167.0,17.7425,17.7899,17.7141,17.7899,560167.0
2020-11-03 13:30:00,18.76,18.81,18.71,18.73,856873.0,17.7899,17.8374,17.7425,17.7615,856873.0
2020-11-03 14:00:00,18.73,18.85,18.73,18.78,1572507.0,17.7615,17.8753,17.7615,17.8089,1572507.0
2020-11-03 14:30:00,18.78,18.82,18.75,18.77,871478.0,17.8089,17.8468,17.7805,17.7994,871478.0
2020-11-03 15:00:00,18.78,18.81,18.72,18.81,870631.0,17.8089,17.8374,17.752,17.8374,870631.0
2020-11-03 15:30:00,18.81,18.9,18.76,18.76,2484403.0,17.8374,17.9227,17.7899,17.7899,2484403.0
2020-11-04 09:30:00,18.45,18.45,17.58,18.22,3627197.0,17.496,17.496,16.671,17.2779,3627197.0
2020-11-04 10:00:00,18.21,18.51,18.12,18.42,1867793.0,17.2684,17.5529,17.183,17.4675,1867793.0
2020-11-04 10:30:00,18.43,18.6,18.39,18.52,1156126.0,17.477,17.6382,17.4391,17.5623,1156126.0
2020-11-04 11:00:00,18.51,18.53,18.25,18.32,987587.0,17.5529,17.5718,17.3063,17.3727,987587.0
2020-11-04 11:30:00,18.32,18.38,18.23,18.27,963570.0,17.3727,17.4296,17.2873,17.3253,963570.0
2020-11-04 12:00:00,18.27,18.33,18.21,18.25,766755.0,17.3253,17.3822,17.2684,17.3063,766755.0
2020-11-04 12:30:00,18.25,18.25,18.06,18.12,1212404.0,17.3063,17.3063,17.1261,17.183,1212404.0
2020-11-04 13:00:00,18.12,18.12,17.95,17.97,1728717.0,17.183,17.183,17.0218,17.0408,1728717.0
2020-11-04 13:30:00,17.97,18.0,17.81,17.95,1326733.0,17.0408,17.0692,16.8891,17.0218,1326733.0
2020-11-04 14:00:00,17.95,17.99,17.79,17.8,1308008.0,17.0218,17.0598,16.8701,16.8796,1308008.0
2020-11-04 14:30:00,17.81,17.94,17.8,17.94,864435.0,16.8891,17.0123,16.8796,17.0123,864435.0
2020-11-04 15:00:00,17.94,17.96,17.83,17.88,926561.0,17.0123,17.0313,16.908,16.9554,926561.0
2020-11-04 15:30:00,17.88,18.12,17.87,18.0,2655338.0,16.9554,17.183,16.946,17.0692,2655338.0
2020-11-05 09:30:00,18.54,19.05,18.51,18.84,2644722.0,17.5813,18.0649,17.5529,17.8658,2644722.0
2020-11-05 10:00:00,18.84,19.01,18.7,18.89,1677847.0,17.8658,18.027,17.733,17.9132,1677847.0
2020-11-05 10:30:00,18.89,18.96,18.84,18.96,739808.0,17.9132,17.9796,17.8658,17.9796,739808.0
2020-11-05 11:00:00,18.96,19.01,18.86,18.98,810544.0,17.9796,18.027,17.8848,17.9986,810544.0
2020-11-05 11:30:00,18.98,19.07,18.92,18.94,1693256.0,17.9986,18.0839,17.9417,17.9606,1693256.0
2020-11-05 12:00:00,18.95,18.95,18.91,18.93,742591.0,17.9701,17.9701,17.9322,17.9511,742591.0
2020-11-05 12:30:00,18.94,18.96,18.92,18.95,1009514.0,17.9606,17.9796,17.9417,17.9701,1009514.0
2020-11-05 13:00:00,18.95,18.99,18.84,18.86,1096885.0,17.9701,18.008,17.8658,17.8848,1096885.0
2020-11-05 13:30:00,18.87,18.95,18.83,18.91,639388.0,17.8942,17.9701,17.8563,17.9322,639388.0
2020-11-05 14:00:00,18.91,18.95,18.87,18.94,529874.0,17.9322,17.9701,17.8942,17.9606,529874.0
2020-11-05 14:30:00,18.94,18.95,18.89,18.91,702406.0,17.9606,17.9701,17.9132,17.9322,702406.0
2020-11-05 15:00:00,18.91,18.95,18.88,18.89,798401.0,17.9322,17.9701,17.9037,17.9132,798401.0
2020-11-05 15:30:00,18.89,18.9,18.79,18.82,1986337.0,17.9132,17.9227,17.8184,17.8468,1986337.0
2020-11-06 09:30:00,19.14,19.32,19.03,19.19,2979431.0,18.1503,18.321,18.046,18.1977,2979431.0
2020-11-06 10:00:00,19.19,19.42,19.19,19.34,2326287.0,18.1977,18.4158,18.1977,18.3399,2326287.0
2020-11-06 10:30:00,19.34,19.36,19.12,19.17,1714171.0,18.3399,18.3589,18.1313,18.1787,1714171.0
2020-11-06 11:00:00,19.17,19.3,19.13,19.24,1495208.0,18.1787,18.302,18.1408,18.2451,1495208.0
2020-11-06 11:30:00,19.24,19.31,19.18,19.24,1300093.0,18.2451,18.3115,18.1882,18.2451,1300093.0
2020-11-06 12:00:00,19.24,19.27,19.07,19.13,907216.0,18.2451,18.2736,18.0839,18.1408,907216.0
2020-11-06 12:30:00,19.13,19.15,19.03,19.07,622157.0,18.1408,18.1598,18.046,18.0839,622157.0
2020-11-06 13:00:00,19.07,19.14,19.06,19.11,428349.0,18.0839,18.1503,18.0744,18.1218,428349.0
2020-11-06 13:30:00,19.1,19.19,19.08,19.18,406923.0,18.1124,18.1977,18.0934,18.1882,406923.0
2020-11-06 14:00:00,19.18,19.19,19.1,19.16,601965.0,18.1882,18.1977,18.1124,18.1693,601965.0
2020-11-06 14:30:00,19.16,19.19,19.12,19.18,548277.0,18.1693,18.1977,18.1313,18.1882,548277.0
2020-11-06 15:00:00,19.18,19.18,19.1,19.16,562798.0,18.1882,18.1882,18.1124,18.1693,562798.0
2020-11-06 15:30:00,19.16,19.24,19.1,19.13,1516952.0,18.1693,18.2451,18.1124,18.1408,1516952.0
2020-11-09 09:30:00,20.85,21.29,20.46,20.57,7031153.0,19.7719,20.1891,19.402,19.5063,7031153.0
2020-11-09 10:00:00,20.57,20.77,20.27,20.28,3233983.0,19.5063,19.696,19.2219,19.2313,3233983.0
2020-11-09 10:30:00,20.27,20.3,19.71,19.77,3146147.0,19.2219,19.2503,18.6908,18.7477,3146147.0
2020-11-09 11:00:00,19.78,19.89,19.69,19.89,1661783.0,18.7572,18.8615,18.6718,18.8615,1661783.0
2020-11-09 11:30:00,19.9,19.9,19.51,19.57,2071607.0,18.871,18.871,18.5012,18.5581,2071607.0
2020-11-09 12:00:00,19.58,19.71,19.55,19.69,1238877.0,18.5675,18.6908,18.5391,18.6718,1238877.0
2020-11-09 12:30:00,19.69,19.73,19.58,19.71,1565200.0,18.6718,18.7098,18.5675,18.6908,1565200.0
2020-11-09 13:00:00,19.71,19.99,19.7,19.97,1493751.0,18.6908,18.9563,18.6813,18.9374,1493751.0
2020-11-09 13:30:00,19.97,20.17,19.93,19.98,3722014.0,18.9374,19.127,18.8994,18.9469,3722014.0
2020-11-09 14:00:00,19.98,20.02,19.92,20.0,1646148.0,18.9469,18.9848,18.89,18.9658,1646148.0
2020-11-09 14:30:00,19.99,20.01,19.92,19.97,2042690.0,18.9563,18.9753,18.89,18.9374,2042690.0
2020-11-09 15:00:00,19.96,20.01,19.91,19.98,1804167.0,18.9279,18.9753,18.8805,18.9469,1804167.0
2020-11-09 15:30:00,19.99,20.02,19.78,19.8,3467139.0,18.9563,18.9848,18.7572,18.7762,3467139.0
2020-11-10 09:30:00,19.79,19.85,19.48,19.72,2594030.0,18.7667,18.8236,18.4727,18.7003,2594030.0
2020-11-10 10:00:00,19.71,19.91,19.65,19.83,1519957.0,18.6908,18.8805,18.6339,18.8046,1519957.0
2020-11-10 10:30:00,19.83,19.84,19.54,19.74,1310248.0,18.8046,18.8141,18.5296,18.7193,1310248.0
2020-11-10 11:00:00,19.74,19.8,19.58,19.66,996243.0,18.7193,18.7762,18.5675,18.6434,996243.0
2020-11-10 11:30:00,19.66,19.74,19.55,19.71,1040734.0,18.6434,18.7193,18.5391,18.6908,1040734.0
2020-11-10 12:00:00,19.71,19.82,19.69,19.71,620173.0,18.6908,18.7951,18.6718,18.6908,620173.0
2020-11-10 12:30:00,19.72,19.79,19.69,19.77,574804.0,18.7003,18.7667,18.6718,18.7477,574804.0
2020-11-10 13:00:00,19.78,19.81,19.63,19.64,630168.0,18.7572,18.7856,18.6149,18.6244,630168.0
2020-11-10 13:30:00,19.63,19.76,19.56,19.75,910549.0,18.6149,18.7382,18.5486,18.7287,910549.0
2020-11-10 14:00:00,19.75,19.76,19.59,19.68,700329.0,18.7287,18.7382,18.577,18.6624,700329.0
2020-11-10 14:30:00,19.68,19.75,19.65,19.71,612418.0,18.6624,18.7287,18.6339,18.6908,612418.0
2020-11-10 15:00:00,19.71,19.81,19.69,19.8,1142700.0,18.6908,18.7856,18.6718,18.7762,1142700.0
2020-11-10 15:30:00,19.8,19.88,19.75,19.82,2473018.0,18.7762,18.852,18.7287,18.7951,2473018.0
2020-11-11 09:30:00,19.77,19.77,19.33,19.37,2142986.0,18.7477,18.7477,18.3305,18.3684,2142986.0
2020-11-11 10:00:00,19.37,19.44,19.28,19.41,1547888.0,18.3684,18.4348,18.283,18.4063,1547888.0
2020-11-11 10:30:00,19.42,19.45,19.22,19.26,1110981.0,18.4158,18.4443,18.2261,18.2641,1110981.0
2020-11-11 11:00:00,19.26,19.4,19.25,19.37,870641.0,18.2641,18.3968,18.2546,18.3684,870641.0
2020-11-11 11:30:00,19.38,19.42,19.33,19.42,558831.0,18.3779,18.4158,18.3305,18.4158,558831.0
2020-11-11 12:00:00,19.42,19.42,19.32,19.32,500839.0,18.4158,18.4158,18.321,18.321,500839.0
2020-11-11 12:30:00,19.32,19.39,19.31,19.37,717077.0,18.321,18.3874,18.3115,18.3684,717077.0
2020-11-11 13:00:00,19.37,19.41,19.34,19.34,617335.0,18.3684,18.4063,18.3399,18.3399,617335.0
2020-11-11 13:30:00,19.35,19.47,19.31,19.41,852177.0,18.3494,18.4632,18.3115,18.4063,852177.0
2020-11-11 14:00:00,19.41,19.48,19.39,19.39,572889.0,18.4063,18.4727,18.3874,18.3874,572889.0
2020-11-11 14:30:00,19.39,19.42,19.3,19.34,824124.0,18.3874,18.4158,18.302,18.3399,824124.0
2020-11-11 15:00:00,19.34,19.36,19.3,19.3,744115.0,18.3399,18.3589,18.302,18.302,744115.0
2020-11-11 15:30:00,19.3,19.54,19.3,19.53,1919900.0,18.302,18.5296,18.302,18.5201,1919900.0
2020-11-12 09:30:00,19.66,19.94,19.6,19.82,2291053.0,18.6434,18.9089,18.5865,18.7951,2291053.0
2020-11-12 10:00:00,19.82,20.04,19.79,19.99,2119610.0,18.7951,19.0037,18.7667,18.9563,2119610.0
2020-11-12 10:30:00,19.99,20.1,19.94,20.0,2052748.0,18.9563,19.0606,18.9089,18.9658,2052748.0
2020-11-12 11:00:00,19.99,20.06,19.93,20.05,864616.0,18.9563,19.0227,18.8994,19.0132,864616.0
2020-11-12 11:30:00,20.05,20.06,19.97,19.98,1073209.0,19.0132,19.0227,18.9374,18.9469,1073209.0
2020-11-12 12:00:00,19.98,20.0,19.89,19.89,938948.0,18.9469,18.9658,18.8615,18.8615,938948.0
2020-11-12 12:30:00,19.89,19.92,19.67,19.71,927689.0,18.8615,18.89,18.6529,18.6908,927689.0
2020-11-12 13:00:00,19.71,19.75,19.53,19.55,1324903.0,18.6908,18.7287,18.5201,18.5391,1324903.0
2020-11-12 13:30:00,19.55,19.77,19.54,19.7,903152.0,18.5391,18.7477,18.5296,18.6813,903152.0
2020-11-12 14:00:00,19.71,19.78,19.61,19.64,589128.0,18.6908,18.7572,18.596,18.6244,589128.0
2020-11-12 14:30:00,19.63,19.7,19.54,19.57,611824.0,18.6149,18.6813,18.5296,18.5581,611824.0
2020-11-12 15:00:00,19.58,19.59,19.46,19.49,988706.0,18.5675,18.577,18.4537,18.4822,988706.0
2020-11-12 15:30:00,19.48,19.53,19.42,19.53,2081829.0,18.4727,18.5201,18.4158,18.5201,2081829.0
2020-11-13 09:30:00,19.68,20.15,19.68,19.98,3612921.0,18.6624,19.1081,18.6624,18.9469,3612921.0
2020-11-13 10:00:00,19.98,20.01,19.85,19.94,851867.0,18.9469,18.9753,18.8236,18.9089,851867.0
2020-11-13 10:30:00,19.94,19.99,19.82,19.85,1041421.0,18.9089,18.9563,18.7951,18.8236,1041421.0
2020-11-13 11:00:00,19.85,19.93,19.83,19.91,745132.0,18.8236,18.8994,18.8046,18.8805,745132.0
2020-11-13 11:30:00,19.92,20.0,19.9,19.93,829585.0,18.89,18.9658,18.871,18.8994,829585.0
2020-11-13 12:00:00,19.93,19.97,19.9,19.94,337345.0,18.8994,18.9374,18.871,18.9089,337345.0
2020-11-13 12:30:00,19.94,20.02,19.92,20.02,866216.0,18.9089,18.9848,18.89,18.9848,866216.0
2020-11-13 13:00:00,20.02,20.02,19.91,19.93,681167.0,18.9848,18.9848,18.8805,18.8994,681167.0
2020-11-13 13:30:00,19.94,19.94,19.88,19.9,519280.0,18.9089,18.9089,18.852,18.871,519280.0
2020-11-13 14:00:00,19.89,20.0,19.89,19.97,705792.0,18.8615,18.9658,18.8615,18.9374,705792.0
2020-11-13 14:30:00,19.97,20.0,19.95,20.0,504797.0,18.9374,18.9658,18.9184,18.9658,504797.0
2020-11-13 15:00:00,19.99,20.1,19.98,20.07,2977017.0,18.9563,19.0606,18.9469,19.0322,2977017.0
2020-11-13 15:30:00,20.07,20.22,20.06,20.15,2175647.0,19.0322,19.1744,19.0227,19.1081,2175647.0
2020-11-16 09:30:00,20.62,20.71,20.43,20.56,3247863.0,19.5538,19.6391,19.3736,19.4969,3247863.0
2020-11-16 10:00:00,20.56,20.69,20.49,20.62,1486156.0,19.4969,19.6201,19.4305,19.5538,1486156.0
2020-11-16 10:30:00,20.62,20.85,20.57,20.84,1729906.0,19.5538,19.7719,19.5063,19.7624,1729906.0
2020-11-16 11:00:00,20.84,20.87,20.75,20.87,998844.0,19.7624,19.7908,19.677,19.7908,998844.0
2020-11-16 11:30:00,20.87,21.0,20.85,20.98,1383409.0,19.7908,19.9141,19.7719,19.8951,1383409.0
2020-11-16 12:00:00,20.98,21.0,20.91,20.95,821955.0,19.8951,19.9141,19.8288,19.8667,821955.0
2020-11-16 12:30:00,20.95,20.95,20.81,20.87,971832.0,19.8667,19.8667,19.7339,19.7908,971832.0
2020-11-16 13:00:00,20.87,20.91,20.81,20.81,591915.0,19.7908,19.8288,19.7339,19.7339,591915.0
2020-11-16 13:30:00,20.82,20.86,20.74,20.78,782822.0,19.7434,19.7813,19.6676,19.7055,782822.0
2020-11-16 14:00:00,20.79,20.9,20.75,20.89,547444.0,19.715,19.8193,19.677,19.8098,547444.0
2020-11-16 14:30:00,20.89,20.9,20.84,20.87,579613.0,19.8098,19.8193,19.7624,19.7908,579613.0
2020-11-16 15:00:00,20.87,21.01,20.84,21.0,1874653.0,19.7908,19.9236,19.7624,19.9141,1874653.0
2020-11-16 15:30:00,21.0,21.01,20.92,21.0,3304686.0,19.9141,19.9236,19.8382,19.9141,3304686.0
2020-11-17 09:30:00,20.74,20.78,20.53,20.6,1778335.0,19.6676,19.7055,19.4684,19.5348,1778335.0
2020-11-17 10:00:00,20.59,20.85,20.56,20.82,1013126.0,19.5253,19.7719,19.4969,19.7434,1013126.0
2020-11-17 10:30:00,20.83,21.01,20.83,20.96,1446850.0,19.7529,19.9236,19.7529,19.8762,1446850.0
2020-11-17 11:00:00,20.96,21.01,20.9,21.0,836299.0,19.8762,19.9236,19.8193,19.9141,836299.0
2020-11-17 11:30:00,20.99,21.01,20.9,20.96,1206368.0,19.9046,19.9236,19.8193,19.8762,1206368.0
2020-11-17 12:00:00,20.96,21.01,20.96,21.0,1133438.0,19.8762,19.9236,19.8762,19.9141,1133438.0
2020-11-17 12:30:00,21.0,21.01,20.95,20.96,947112.0,19.9141,19.9236,19.8667,19.8762,947112.0
2020-11-17 13:00:00,20.97,20.98,20.87,20.89,966057.0,19.8857,19.8951,19.7908,19.8098,966057.0
2020-11-17 13:30:00,20.89,20.91,20.81,20.82,655309.0,19.8098,19.8288,19.7339,19.7434,655309.0
2020-11-17 14:00:00,20.82,21.01,20.81,21.0,757930.0,19.7434,19.9236,19.7339,19.9141,757930.0
2020-11-17 14:30:00,21.0,21.01,20.93,21.0,811611.0,19.9141,19.9236,19.8477,19.9141,811611.0
2020-11-17 15:00:00,21.0,21.05,20.97,21.01,1454603.0,19.9141,19.9615,19.8857,19.9236,1454603.0
2020-11-17 15:30:00,21.01,21.06,20.98,21.03,1949077.0,19.9236,19.971,19.8951,19.9426,1949077.0
2020-11-18 09:30:00,21.0,21.15,20.9,20.99,1340836.0,19.9141,20.0564,19.8193,19.9046,1340836.0
2020-11-18 10:00:00,20.99,21.07,20.91,20.96,877397.0,19.9046,19.9805,19.8288,19.8762,877397.0
2020-11-18 10:30:00,20.97,21.01,20.94,21.0,656474.0,19.8857,19.9236,19.8572,19.9141,656474.0
2020-11-18 11:00:00,21.0,21.02,20.97,20.98,561963.0,19.9141,19.9331,19.8857,19.8951,561963.0
2020-11-18 11:30:00,20.99,21.13,20.97,21.11,1014144.0,19.9046,20.0374,19.8857,20.0184,1014144.0
2020-11-18 12:00:00,21.11,21.16,21.04,21.06,611850.0,20.0184,20.0658,19.952,19.971,611850.0
2020-11-18 12:30:00,21.07,21.16,21.01,21.1,434064.0,19.9805,20.0658,19.9236,20.0089,434064.0
2020-11-18 13:00:00,21.1,21.16,21.02,21.02,439894.0,20.0089,20.0658,19.9331,19.9331,439894.0
2020-11-18 13:30:00,21.02,21.08,20.98,21.02,502668.0,19.9331,19.99,19.8951,19.9331,502668.0
2020-11-18 14:00:00,21.03,21.05,20.87,20.94,818915.0,19.9426,19.9615,19.7908,19.8572,818915.0
2020-11-18 14:30:00,20.93,21.0,20.92,20.95,653212.0,19.8477,19.9141,19.8382,19.8667,653212.0
2020-11-18 15:00:00,20.95,20.97,20.82,20.84,913731.0,19.8667,19.8857,19.7434,19.7624,913731.0
2020-11-18 15:30:00,20.85,20.89,20.7,20.71,1913439.0,19.7719,19.8098,19.6296,19.6391,1913439.0
2020-11-19 09:30:00,20.73,20.81,20.52,20.71,1848791.0,19.6581,19.7339,19.4589,19.6391,1848791.0
2020-11-19 10:00:00,20.71,20.75,20.63,20.66,942230.0,19.6391,19.677,19.5632,19.5917,942230.0
2020-11-19 10:30:00,20.67,20.71,20.58,20.62,565430.0,19.6012,19.6391,19.5158,19.5538,565430.0
2020-11-19 11:00:00,20.62,20.7,20.59,20.65,461061.0,19.5538,19.6296,19.5253,19.5822,461061.0
2020-11-19 11:30:00,20.65,20.78,20.59,20.76,714430.0,19.5822,19.7055,19.5253,19.6865,714430.0
2020-11-19 12:00:00,20.77,20.78,20.69,20.71,490619.0,19.696,19.7055,19.6201,19.6391,490619.0
2020-11-19 12:30:00,20.72,20.74,20.67,20.71,488885.0,19.6486,19.6676,19.6012,19.6391,488885.0
2020-11-19 13:00:00,20.71,20.83,20.71,20.8,512748.0,19.6391,19.7529,19.6391,19.7244,512748.0
2020-11-19 13:30:00,20.8,20.88,20.75,20.86,474848.0,19.7244,19.8003,19.677,19.7813,474848.0
2020-11-19 14:00:00,20.86,20.96,20.84,20.94,704674.0,19.7813,19.8762,19.7624,19.8572,704674.0
2020-11-19 14:30:00,20.94,21.07,20.93,21.02,978413.0,19.8572,19.9805,19.8477,19.9331,978413.0
2020-11-19 15:00:00,21.02,21.11,20.99,21.03,1380465.0,19.9331,20.0184,19.9046,19.9426,1380465.0
2020-11-19 15:30:00,21.03,21.17,21.02,21.11,2140092.0,19.9426,20.0753,19.9331,20.0184,2140092.0
2020-11-20 09:30:00,21.41,21.63,21.17,21.23,3431852.0,20.3029,20.5115,20.0753,20.1322,3431852.0
2020-11-20 10:00:00,21.22,21.45,21.19,21.32,1665205.0,20.1227,20.3408,20.0943,20.2176,1665205.0
2020-11-20 10:30:00,21.32,21.34,21.17,21.26,1876531.0,20.2176,20.2365,20.0753,20.1607,1876531.0
2020-11-20 11:00:00,21.25,21.31,21.24,21.3,1170636.0,20.1512,20.2081,20.1417,20.1986,1170636.0
2020-11-20 11:30:00,21.3,21.32,21.26,21.3,982956.0,20.1986,20.2176,20.1607,20.1986,982956.0
2020-11-20 12:00:00,21.3,21.31,21.27,21.29,749746.0,20.1986,20.2081,20.1701,20.1891,749746.0
2020-11-20 12:30:00,21.29,21.37,21.28,21.3,960719.0,20.1891,20.265,20.1796,20.1986,960719.0
2020-11-20 13:00:00,21.3,21.34,21.27,21.31,853744.0,20.1986,20.2365,20.1701,20.2081,853744.0
2020-11-20 13:30:00,21.3,21.31,21.26,21.3,617410.0,20.1986,20.2081,20.1607,20.1986,617410.0
2020-11-20 14:00:00,21.3,21.37,21.28,21.37,981436.0,20.1986,20.265,20.1796,20.265,981436.0
2020-11-20 14:30:00,21.37,21.38,21.24,21.29,1228324.0,20.265,20.2745,20.1417,20.1891,1228324.0
2020-11-20 15:00:00,21.3,21.3,21.23,21.3,771038.0,20.1986,20.1986,20.1322,20.1986,771038.0
2020-11-20 15:30:00,21.29,21.31,21.25,21.26,2437165.0,20.1891,20.2081,20.1512,20.1607,2437165.0
2020-11-23 09:30:00,21.58,21.93,21.56,21.83,2226499.0,20.4641,20.796,20.4452,20.7012,2226499.0
2020-11-23 10:00:00,21.84,21.87,21.47,21.49,1625465.0,20.7107,20.7391,20.3598,20.3788,1625465.0
2020-11-23 10:30:00,21.49,21.78,21.48,21.73,952395.0,20.3788,20.6538,20.3693,20.6064,952395.0
2020-11-23 11:00:00,21.73,21.78,21.58,21.61,1451986.0,20.6064,20.6538,20.4641,20.4926,1451986.0
2020-11-23 11:30:00,21.61,21.7,21.53,21.59,1439819.0,20.4926,20.5779,20.4167,20.4736,1439819.0
2020-11-23 12:00:00,21.59,21.59,21.43,21.45,1305279.0,20.4736,20.4736,20.3219,20.3408,1305279.0
2020-11-23 12:30:00,21.45,21.5,21.38,21.47,777995.0,20.3408,20.3883,20.2745,20.3598,777995.0
2020-11-23 13:00:00,21.47,21.52,21.45,21.5,634047.0,20.3598,20.4072,20.3408,20.3883,634047.0
2020-11-23 13:30:00,21.5,21.53,21.44,21.53,834348.0,20.3883,20.4167,20.3314,20.4167,834348.0
2020-11-23 14:00:00,21.53,21.55,21.47,21.54,1025162.0,20.4167,20.4357,20.3598,20.4262,1025162.0
2020-11-23 14:30:00,21.54,21.7,21.53,21.69,1373001.0,20.4262,20.5779,20.4167,20.5684,1373001.0
2020-11-23 15:00:00,21.69,21.85,21.68,21.81,1747300.0,20.5684,20.7202,20.5589,20.6822,1747300.0
2020-11-23 15:30:00,21.82,21.93,21.73,21.92,3619751.0,20.6917,20.796,20.6064,20.7865,3619751.0
2020-11-24 09:30:00,22.23,23.08,22.2,22.95,5152612.0,21.0805,21.8866,21.0521,21.7633,5152612.0
2020-11-24 10:00:00,22.96,23.13,22.52,22.64,3909506.0,21.7728,21.934,21.3555,21.4693,3909506.0
2020-11-24 10:30:00,22.64,22.95,22.63,22.95,1617583.0,21.4693,21.7633,21.4598,21.7633,1617583.0
2020-11-24 11:00:00,22.95,23.05,22.89,23.0,1531117.0,21.7633,21.8581,21.7064,21.8107,1531117.0
2020-11-24 11:30:00,23.0,23.03,22.95,23.01,1388568.0,21.8107,21.8391,21.7633,21.8202,1388568.0
2020-11-24 12:00:00,23.02,23.15,22.99,23.02,1996081.0,21.8297,21.9529,21.8012,21.8297,1996081.0
2020-11-24 12:30:00,23.02,23.18,22.98,23.11,1927862.0,21.8297,21.9814,21.7917,21.915,1927862.0
2020-11-24 13:00:00,23.12,23.19,22.98,23.08,2812677.0,21.9245,21.9909,21.7917,21.8866,2812677.0
2020-11-24 13:30:00,23.08,23.14,23.06,23.1,1594450.0,21.8866,21.9434,21.8676,21.9055,1594450.0
2020-11-24 14:00:00,23.1,23.16,23.04,23.06,2173728.0,21.9055,21.9624,21.8486,21.8676,2173728.0
2020-11-24 14:30:00,23.07,23.23,23.04,23.23,1452401.0,21.8771,22.0288,21.8486,22.0288,1452401.0
2020-11-24 15:00:00,23.23,23.25,23.16,23.17,1949918.0,22.0288,22.0478,21.9624,21.9719,1949918.0
2020-11-24 15:30:00,23.18,23.19,23.09,23.12,3886405.0,21.9814,21.9909,21.896,21.9245,3886405.0
2020-11-25 09:30:00,23.01,23.14,22.67,22.9,2755837.0,21.8202,21.9434,21.4978,21.7159,2755837.0
2020-11-25 10:00:00,22.89,23.16,22.83,23.15,1270359.0,21.7064,21.9624,21.6495,21.9529,1270359.0
2020-11-25 10:30:00,23.16,23.25,23.1,23.14,940271.0,21.9624,22.0478,21.9055,21.9434,940271.0
2020-11-25 11:00:00,23.14,23.42,23.13,23.36,1060932.0,21.9434,22.209,21.934,22.1521,1060932.0
2020-11-25 11:30:00,23.36,23.66,23.36,23.62,1737150.0,22.1521,22.4366,22.1521,22.3986,1737150.0
2020-11-25 12:00:00,23.62,23.66,23.51,23.52,1119318.0,22.3986,22.4366,22.2943,22.3038,1119318.0
2020-11-25 12:30:00,23.53,23.58,23.47,23.53,890857.0,22.3133,22.3607,22.2564,22.3133,890857.0
2020-11-25 13:00:00,23.54,23.61,23.53,23.61,966480.0,22.3228,22.3891,22.3133,22.3891,966480.0
2020-11-25 13:30:00,23.61,23.62,23.51,23.54,1071967.0,22.3891,22.3986,22.2943,22.3228,1071967.0
2020-11-25 14:00:00,23.55,23.56,23.5,23.55,946565.0,22.3322,22.3417,22.2848,22.3322,946565.0
2020-11-25 14:30:00,23.55,23.6,23.53,23.6,841418.0,22.3322,22.3797,22.3133,22.3797,841418.0
2020-11-25 15:00:00,23.59,23.66,23.57,23.62,1231968.0,22.3702,22.4366,22.3512,22.3986,1231968.0
2020-11-25 15:30:00,23.62,23.62,23.51,23.55,1476457.0,22.3986,22.3986,22.2943,22.3322,1476457.0
2020-11-27 09:30:00,24.03,24.08,23.58,23.83,3151287.0,22.7874,22.8348,22.3607,22.5978,3151287.0
2020-11-27 10:00:00,23.83,23.87,23.72,23.77,1467057.0,22.5978,22.6357,22.4935,22.5409,1467057.0
2020-11-27 10:30:00,23.77,23.77,23.55,23.56,1474970.0,22.5409,22.5409,22.3322,22.3417,1474970.0
2020-11-27 11:00:00,23.57,23.63,23.45,23.47,1208027.0,22.3512,22.4081,22.2374,22.2564,1208027.0
2020-11-27 11:30:00,23.48,23.49,23.4,23.45,884397.0,22.2659,22.2754,22.19,22.2374,884397.0
2020-11-27 12:00:00,23.46,23.47,23.3,23.34,915715.0,22.2469,22.2564,22.0952,22.1331,915715.0
2020-11-27 12:30:00,23.34,23.58,23.33,23.51,1282432.0,22.1331,22.3607,22.1236,22.2943,1282432.0
2020-11-30 09:30:00,23.54,23.86,23.13,23.45,4114913.0,22.3228,22.6262,21.934,22.2374,4114913.0
2020-11-30 10:00:00,23.45,23.47,23.25,23.26,843991.0,22.2374,22.2564,22.0478,22.0572,843991.0
2020-11-30 10:30:00,23.26,23.3,23.01,23.2,1758340.0,22.0572,22.0952,21.8202,22.0003,1758340.0
2020-11-30 11:00:00,23.2,23.36,23.17,23.23,1032422.0,22.0003,22.1521,21.9719,22.0288,1032422.0
2020-11-30 11:30:00,23.23,23.37,23.15,23.31,836516.0,22.0288,22.1616,21.9529,22.1047,836516.0
2020-11-30 12:00:00,23.32,23.32,23.16,23.2,1130624.0,22.1141,22.1141,21.9624,22.0003,1130624.0
2020-11-30 12:30:00,23.2,23.3,23.17,23.26,991692.0,22.0003,22.0952,21.9719,22.0572,991692.0
2020-11-30 13:00:00,23.26,23.26,23.09,23.18,848976.0,22.0572,22.0572,21.896,21.9814,848976.0
2020-11-30 13:30:00,23.19,23.21,23.11,23.12,971411.0,21.9909,22.0098,21.915,21.9245,971411.0
2020-11-30 14:00:00,23.12,23.37,23.08,23.29,1361524.0,21.9245,22.1616,21.8866,22.0857,1361524.0
2020-11-30 14:30:00,23.29,23.47,23.28,23.46,700251.0,22.0857,22.2564,22.0762,22.2469,700251.0
2020-11-30 15:00:00,23.47,23.51,23.38,23.41,1062813.0,22.2564,22.2943,22.171,22.1995,1062813.0
2020-11-30 15:30:00,23.41,23.46,23.32,23.39,3018018.0,22.1995,22.2469,22.1141,22.1805,3018018.0
2020-12-01 09:30:00,24.1,24.38,23.78,23.93,4758333.0,22.8538,23.1193,22.5504,22.6926,4758333.0
2020-12-01 10:00:00,23.92,24.01,23.73,23.84,1418902.0,22.6831,22.7685,22.5029,22.6073,1418902.0
2020-12-01 10:30:00,23.84,23.91,23.56,23.71,1158503.0,22.6073,22.6736,22.3417,22.484,1158503.0
2020-12-01 11:00:00,23.71,23.89,23.69,23.86,801552.0,22.484,22.6547,22.465,22.6262,801552.0
2020-12-01 11:30:00,23.85,23.9,23.68,23.71,646087.0,22.6167,22.6642,22.4555,22.484,646087.0
2020-12-01 12:00:00,23.7,23.76,23.62,23.71,563909.0,22.4745,22.5314,22.3986,22.484,563909.0
2020-12-01 12:30:00,23.71,23.75,23.66,23.72,413427.0,22.484,22.5219,22.4366,22.4935,413427.0
2020-12-01 13:00:00,23.73,23.75,23.67,23.73,568221.0,22.5029,22.5219,22.446,22.5029,568221.0
2020-12-01 13:30:00,23.73,23.76,23.71,23.75,1366438.0,22.5029,22.5314,22.484,22.5219,1366438.0
2020-12-01 14:00:00,23.75,23.76,23.7,23.75,747140.0,22.5219,22.5314,22.4745,22.5219,747140.0
2020-12-01 14:30:00,23.75,23.89,23.71,23.71,1528102.0,22.5219,22.6547,22.484,22.484,1528102.0
2020-12-01 15:00:00,23.71,23.75,23.61,23.73,839327.0,22.484,22.5219,22.3891,22.5029,839327.0
2020-12-01 15:30:00,23.73,23.76,23.61,23.63,2956696.0,22.5029,22.5314,22.3891,22.4081,2956696.0
2020-12-02 09:30:00,23.5,23.56,23.06,23.55,2443468.0,22.2848,22.3417,21.8676,22.3322,2443468.0
2020-12-02 10:00:00,23.56,23.95,23.55,23.86,1371105.0,22.3417,22.7116,22.3322,22.6262,1371105.0
2020-12-02 10:30:00,23.86,23.87,23.6,23.71,1390860.0,22.6262,22.6357,22.3797,22.484,1390860.0
2020-12-02 11:00:00,23.71,23.75,23.65,23.67,1046972.0,22.484,22.5219,22.4271,22.446,1046972.0
2020-12-02 11:30:00,23.67,23.75,23.64,23.7,988785.0,22.446,22.5219,22.4176,22.4745,988785.0
2020-12-02 12:00:00,23.7,23.87,23.69,23.78,1278168.0,22.4745,22.6357,22.465,22.5504,1278168.0
2020-12-02 12:30:00,23.78,23.78,23.68,23.75,724224.0,22.5504,22.5504,22.4555,22.5219,724224.0
2020-12-02 13:00:00,23.75,23.84,23.73,23.78,455195.0,22.5219,22.6073,22.5029,22.5504,455195.0
2020-12-02 13:30:00,23.78,23.81,23.72,23.78,407879.0,22.5504,22.5788,22.4935,22.5504,407879.0
2020-12-02 14:00:00,23.77,23.85,23.74,23.82,523494.0,22.5409,22.6167,22.5124,22.5883,523494.0
2020-12-02 14:30:00,23.82,23.99,23.81,23.98,838270.0,22.5883,22.7495,22.5788,22.74,838270.0
2020-12-02 15:00:00,23.98,24.12,23.98,24.11,1698508.0,22.74,22.8728,22.74,22.8633,1698508.0
2020-12-02 15:30:00,24.11,24.19,24.08,24.09,3265117.0,22.8633,22.9392,22.8348,22.8443,3265117.0
2020-12-03 09:30:00,24.31,24.7,24.29,24.42,3603617.0,23.0529,23.4228,23.034,23.1573,3603617.0
2020-12-03 10:00:00,24.42,24.51,24.39,24.44,1099982.0,23.1573,23.2426,23.1288,23.1762,1099982.0
2020-12-03 10:30:00,24.44,24.63,24.43,24.55,2114721.0,23.1762,23.3564,23.1667,23.2805,2114721.0
2020-12-03 11:00:00,24.56,24.59,24.38,24.53,1893070.0,23.29,23.3185,23.1193,23.2616,1893070.0
2020-12-03 11:30:00,24.53,24.55,24.45,24.52,1036009.0,23.2616,23.2805,23.1857,23.2521,1036009.0
2020-12-03 12:00:00,24.52,24.52,24.44,24.5,1419339.0,23.2521,23.2521,23.1762,23.2331,1419339.0
2020-12-03 12:30:00,24.5,24.51,24.4,24.42,1443897.0,23.2331,23.2426,23.1383,23.1573,1443897.0
2020-12-03 13:00:00,24.42,24.51,24.38,24.5,1135715.0,23.1573,23.2426,23.1193,23.2331,1135715.0
2020-12-03 13:30:00,24.49,24.5,24.39,24.42,722895.0,23.2236,23.2331,23.1288,23.1573,722895.0
2020-12-03 14:00:00,24.42,24.46,24.39,24.41,584501.0,23.1573,23.1952,23.1288,23.1478,584501.0
2020-12-03 14:30:00,24.41,24.51,24.4,24.46,950245.0,23.1478,23.2426,23.1383,23.1952,950245.0
2020-12-03 15:00:00,24.46,24.51,24.39,24.41,1502976.0,23.1952,23.2426,23.1288,23.1478,1502976.0
2020-12-03 15:30:00,24.41,24.42,24.25,24.38,4035690.0,23.1478,23.1573,22.9961,23.1193,4035690.0
2020-12-04 09:30:00,24.79,25.25,24.7,25.0,4427917.0,23.5081,23.9443,23.4228,23.7073,4427917.0
2020-12-04 10:00:00,24.99,25.06,24.86,25.01,1714179.0,23.6978,23.7642,23.5745,23.7168,1714179.0
2020-12-04 10:30:00,25.01,25.1,24.97,25.01,2006441.0,23.7168,23.8021,23.6788,23.7168,2006441.0
2020-12-04 11:00:00,25.01,25.23,24.98,25.21,2199928.0,23.7168,23.9254,23.6883,23.9064,2199928.0
2020-12-04 11:30:00,25.22,25.33,25.05,25.23,1837492.0,23.9159,24.0202,23.7547,23.9254,1837492.0
2020-12-04 12:00:00,25.23,25.4,25.22,25.3,1663957.0,23.9254,24.0866,23.9159,23.9918,1663957.0
2020-12-04 12:30:00,25.3,25.43,25.2,25.22,1236515.0,23.9918,24.115,23.8969,23.9159,1236515.0
2020-12-04 13:00:00,25.21,25.31,25.16,25.3,907261.0,23.9064,24.0012,23.859,23.9918,907261.0
2020-12-04 13:30:00,25.3,25.32,25.22,25.31,805376.0,23.9918,24.0107,23.9159,24.0012,805376.0
2020-12-04 14:00:00,25.32,25.38,25.28,25.35,991368.0,24.0107,24.0676,23.9728,24.0392,991368.0
2020-12-04 14:30:00,25.35,25.35,25.11,25.2,1765287.0,24.0392,24.0392,23.8116,23.8969,1765287.0
2020-12-04 15:00:00,25.2,25.2,25.14,25.18,1501823.0,23.8969,23.8969,23.84,23.878,1501823.0
2020-12-04 15:30:00,25.18,25.21,24.97,25.06,5185577.0,23.878,23.9064,23.6788,23.7642,5185577.0
2020-12-07 09:30:00,24.9,25.1,24.66,24.86,1018140.0,23.6124,23.8021,23.3849,23.5745,1018140.0
2020-12-07 10:00:00,24.86,24.94,24.79,24.83,1202857.0,23.5745,23.6504,23.5081,23.5461,1202857.0
2020-12-07 10:30:00,24.83,24.88,24.66,24.68,1560119.0,23.5461,23.5935,23.3849,23.4038,1560119.0
2020-12-07 11:00:00,24.67,24.8,24.67,24.79,1014808.0,23.3943,23.5176,23.3943,23.5081,1014808.0
2020-12-07 11:30:00,24.79,24.79,24.56,24.62,1148989.0,23.5081,23.5081,23.29,23.3469,1148989.0
2020-12-07 12:00:00,24.63,24.67,24.6,24.63,706519.0,23.3564,23.3943,23.328,23.3564,706519.0
2020-12-07 12:30:00,24.63,24.7,24.59,24.61,746753.0,23.3564,23.4228,23.3185,23.3374,746753.0
2020-12-07 13:00:00,24.6,24.69,24.55,24.69,976631.0,23.328,23.4133,23.2805,23.4133,976631.0
2020-12-07 13:30:00,24.69,24.69,24.47,24.55,1202637.0,23.4133,23.4133,23.2047,23.2805,1202637.0
2020-12-07 14:00:00,24.55,24.56,24.48,24.52,811135.0,23.2805,23.29,23.2142,23.2521,811135.0
2020-12-07 14:30:00,24.52,24.52,24.29,24.3,1457688.0,23.2521,23.2521,23.034,23.0435,1457688.0
2020-12-07 15:00:00,24.29,24.42,24.22,24.4,1322943.0,23.034,23.1573,22.9676,23.1383,1322943.0
2020-12-07 15:30:00,24.4,24.61,24.39,24.58,2765495.0,23.1383,23.3374,23.1288,23.309,2765495.0
2020-12-08 09:30:00,24.21,24.75,24.15,24.75,1447086.0,22.9581,23.4702,22.9012,23.4702,1447086.0
2020-12-08 10:00:00,24.74,24.78,24.6,24.68,726212.0,23.4607,23.4986,23.328,23.4038,726212.0
2020-12-08 10:30:00,24.68,24.79,24.63,24.67,598658.0,23.4038,23.5081,23.3564,23.3943,598658.0
2020-12-08 11:00:00,24.67,24.76,24.66,24.71,860066.0,23.3943,23.4797,23.3849,23.4323,860066.0
2020-12-08 11:30:00,24.7,24.73,24.45,24.45,1051080.0,23.4228,23.4512,23.1857,23.1857,1051080.0
2020-12-08 12:00:00,24.45,24.51,24.33,24.5,930567.0,23.1857,23.2426,23.0719,23.2331,930567.0
2020-12-08 12:30:00,24.49,24.53,24.44,24.5,614646.0,23.2236,23.2616,23.1762,23.2331,614646.0
2020-12-08 13:00:00,24.49,24.5,24.39,24.42,448265.0,23.2236,23.2331,23.1288,23.1573,448265.0
2020-12-08 13:30:00,24.42,24.54,24.41,24.52,272927.0,23.1573,23.2711,23.1478,23.2521,272927.0
2020-12-08 14:00:00,24.51,24.57,24.48,24.55,511159.0,23.2426,23.2995,23.2142,23.2805,511159.0
2020-12-08 14:30:00,24.55,24.55,24.46,24.5,740825.0,23.2805,23.2805,23.1952,23.2331,740825.0
2020-12-08 15:00:00,24.5,24.56,24.45,24.46,859033.0,23.2331,23.29,23.1857,23.1952,859033.0
2020-12-08 15:30:00,24.45,24.5,24.4,24.48,1653390.0,23.1857,23.2331,23.1383,23.2142,1653390.0
2020-12-09 09:30:00,24.66,24.78,24.41,24.46,1173568.0,23.3849,23.4986,23.1478,23.1952,1173568.0
2020-12-09 10:00:00,24.45,24.71,24.34,24.69,1371013.0,23.1857,23.4323,23.0814,23.4133,1371013.0
2020-12-09 10:30:00,24.69,24.75,24.44,24.5,603779.0,23.4133,23.4702,23.1762,23.2331,603779.0
2020-12-09 11:00:00,24.5,24.59,24.43,24.53,710155.0,23.2331,23.3185,23.1667,23.2616,710155.0
2020-12-09 11:30:00,24.54,24.6,24.47,24.56,536825.0,23.2711,23.328,23.2047,23.29,536825.0
2020-12-09 12:00:00,24.56,24.62,24.52,24.58,478306.0,23.29,23.3469,23.2521,23.309,478306.0
2020-12-09 12:30:00,24.59,24.6,24.42,24.53,534611.0,23.3185,23.328,23.1573,23.2616,534611.0
2020-12-09 13:00:00,24.53,24.53,24.26,24.3,628774.0,23.2616,23.2616,23.0055,23.0435,628774.0
2020-12-09 13:30:00,24.3,24.31,23.82,23.84,1765068.0,23.0435,23.0529,22.5883,22.6073,1765068.0
2020-12-09 14:00:00,23.84,24.22,23.83,24.22,1502950.0,22.6073,22.9676,22.5978,22.9676,1502950.0
2020-12-09 14:30:00,24.21,24.36,24.18,24.29,999357.0,22.9581,23.1004,22.9297,23.034,999357.0
2020-12-09 15:00:00,24.29,24.41,24.29,24.33,992451.0,23.034,23.1478,23.034,23.0719,992451.0
2020-12-09 15:30:00,24.33,24.53,24.32,24.45,2687115.0,23.0719,23.2616,23.0624,23.1857,2687115.0
2020-12-10 09:30:00,24.76,25.21,24.34,24.99,3095746.0,23.4797,23.9064,23.0814,23.6978,3095746.0
2020-12-10 10:00:00,24.99,25.1,24.95,25.0,1483326.0,23.6978,23.8021,23.6599,23.7073,1483326.0
2020-12-10 10:30:00,24.99,25.14,24.95,25.11,1745839.0,23.6978,23.84,23.6599,23.8116,1745839.0
2020-12-10 11:00:00,25.11,25.11,24.93,24.98,1016729.0,23.8116,23.8116,23.6409,23.6883,1016729.0
2020-12-10 11:30:00,24.98,25.02,24.76,24.91,1385737.0,23.6883,23.7262,23.4797,23.6219,1385737.0
2020-12-10 12:00:00,24.9,25.01,24.9,24.98,620152.0,23.6124,23.7168,23.6124,23.6883,620152.0
2020-12-10 12:30:00,24.98,25.05,24.88,24.92,1065265.0,23.6883,23.7547,23.5935,23.6314,1065265.0
2020-12-10 13:00:00,24.92,25.04,24.87,25.03,708504.0,23.6314,23.7452,23.584,23.7357,708504.0
2020-12-10 13:30:00,25.04,25.04,24.92,24.99,997622.0,23.7452,23.7452,23.6314,23.6978,997622.0
2020-12-10 14:00:00,24.98,24.99,24.76,24.85,638139.0,23.6883,23.6978,23.4797,23.565,638139.0
2020-12-10 14:30:00,24.84,24.93,24.76,24.78,447815.0,23.5555,23.6409,23.4797,23.4986,447815.0
2020-12-10 15:00:00,24.78,24.9,24.73,24.85,764473.0,23.4986,23.6124,23.4512,23.565,764473.0
2020-12-10 15:30:00,24.84,24.93,24.79,24.86,1430051.0,23.5555,23.6409,23.5081,23.5745,1430051.0
2020-12-11 09:30:00,24.54,24.55,24.14,24.26,2233268.0,23.2711,23.2805,22.8917,23.0055,2233268.0
2020-12-11 10:00:00,24.26,24.79,24.25,24.73,1262247.0,23.0055,23.5081,22.9961,23.4512,1262247.0
2020-12-11 10:30:00,24.73,24.73,24.42,24.5,830354.0,23.4512,23.4512,23.1573,23.2331,830354.0
2020-12-11 11:00:00,24.5,24.58,24.48,24.51,421218.0,23.2331,23.309,23.2142,23.2426,421218.0
2020-12-11 11:30:00,24.51,24.51,24.34,24.47,577710.0,23.2426,23.2426,23.0814,23.2047,577710.0
2020-12-11 12:00:00,24.47,24.48,24.26,24.33,566098.0,23.2047,23.2142,23.0055,23.0719,566098.0
2020-12-11 12:30:00,24.33,24.47,24.25,24.45,515828.0,23.0719,23.2047,22.9961,23.1857,515828.0
2020-12-11 13:00:00,24.44,24.54,24.41,24.53,408889.0,23.1762,23.2711,23.1478,23.2616,408889.0
2020-12-11 13:30:00,24.53,24.61,24.52,24.57,365198.0,23.2616,23.3374,23.2521,23.2995,365198.0
2020-12-11 14:00:00,24.57,24.63,24.54,24.55,335272.0,23.2995,23.3564,23.2711,23.2805,335272.0
2020-12-11 14:30:00,24.56,24.63,24.51,24.53,454566.0,23.29,23.3564,23.2426,23.2616,454566.0
2020-12-11 15:00:00,24.53,24.63,24.47,24.62,529286.0,23.2616,23.3564,23.2047,23.3469,529286.0
2020-12-11 15:30:00,24.62,24.72,24.57,24.61,1883313.0,23.3469,23.4417,23.2995,23.3374,1883313.0
2020-12-14 09:30:00,24.76,24.92,24.34,24.4,1189528.0,23.4797,23.6314,23.0814,23.1383,1189528.0
2020-12-14 10:00:00,24.4,24.41,24.15,24.2,1271627.0,23.1383,23.1478,22.9012,22.9486,1271627.0
2020-12-14 10:30:00,24.21,24.21,23.92,23.92,1097975.0,22.9581,22.9581,22.6831,22.6831,1097975.0
2020-12-14 11:00:00,23.92,24.12,23.9,24.05,672863.0,22.6831,22.8728,22.6642,22.8064,672863.0
2020-12-14 11:30:00,24.05,24.16,24.01,24.15,477241.0,22.8064,22.9107,22.7685,22.9012,477241.0
2020-12-14 12:00:00,24.14,24.22,24.11,24.21,657788.0,22.8917,22.9676,22.8633,22.9581,657788.0
2020-12-14 12:30:00,24.21,24.24,24.11,24.13,403067.0,22.9581,22.9866,22.8633,22.8823,403067.0
2020-12-14 13:00:00,24.13,24.14,24.0,24.05,647470.0,22.8823,22.8917,22.759,22.8064,647470.0
2020-12-14 13:30:00,24.04,24.2,24.03,24.14,654791.0,22.7969,22.9486,22.7874,22.8917,654791.0
2020-12-14 14:00:00,24.14,24.17,24.05,24.09,352096.0,22.8917,22.9202,22.8064,22.8443,352096.0
2020-12-14 14:30:00,24.09,24.11,23.97,23.97,644958.0,22.8443,22.8633,22.7305,22.7305,644958.0
2020-12-14 15:00:00,23.98,23.98,23.85,23.91,1057222.0,22.74,22.74,22.6167,22.6736,1057222.0
2020-12-14 15:30:00,23.9,23.91,23.77,23.8,2642849.0,22.6642,22.6736,22.5409,22.5693,2642849.0
2020-12-15 09:30:00,24.1,24.34,24.02,24.17,2145649.0,22.8538,23.0814,22.7779,22.9202,2145649.0
2020-12-15 10:00:00,24.17,24.18,23.99,24.03,1008467.0,22.9202,22.9297,22.7495,22.7874,1008467.0
2020-12-15 10:30:00,24.04,24.06,23.92,24.01,614746.0,22.7969,22.8159,22.6831,22.7685,614746.0
2020-12-15 11:00:00,24.01,24.09,23.9,24.08,502118.0,22.7685,22.8443,22.6642,22.8348,502118.0
2020-12-15 11:30:00,24.08,24.16,24.04,24.06,471867.0,22.8348,22.9107,22.7969,22.8159,471867.0
2020-12-15 12:00:00,24.05,24.08,23.98,24.02,428369.0,22.8064,22.8348,22.74,22.7779,428369.0
2020-12-15 12:30:00,24.03,24.13,24.02,24.13,423592.0,22.7874,22.8823,22.7779,22.8823,423592.0
2020-12-15 13:00:00,24.13,24.22,24.11,24.18,434573.0,22.8823,22.9676,22.8633,22.9297,434573.0
2020-12-15 13:30:00,24.19,24.41,24.17,24.39,750539.0,22.9392,23.1478,22.9202,23.1288,750539.0
2020-12-15 14:00:00,24.39,24.4,24.24,24.35,621022.0,23.1288,23.1383,22.9866,23.0909,621022.0
2020-12-15 14:30:00,24.35,24.41,24.29,24.31,550963.0,23.0909,23.1478,23.034,23.0529,550963.0
2020-12-15 15:00:00,24.31,24.36,24.25,24.26,451231.0,23.0529,23.1004,22.9961,23.0055,451231.0
2020-12-15 15:30:00,24.26,24.33,24.24,24.31,1179241.0,23.0055,23.0719,22.9866,23.0529,1179241.0
2020-12-16 09:30:00,24.54,24.59,24.15,24.21,2129675.0,23.2711,23.3185,22.9012,22.9581,2129675.0
2020-12-16 10:00:00,24.21,24.24,24.03,24.14,938760.0,22.9581,22.9866,22.7874,22.8917,938760.0
2020-12-16 10:30:00,24.14,24.16,23.89,23.92,824904.0,22.8917,22.9107,22.6547,22.6831,824904.0
2020-12-16 11:00:00,23.92,24.11,23.85,24.06,788528.0,22.6831,22.8633,22.6167,22.8159,788528.0
2020-12-16 11:30:00,24.05,24.06,23.86,24.02,675098.0,22.8064,22.8159,22.6262,22.7779,675098.0
2020-12-16 12:00:00,24.02,24.11,23.98,24.08,421562.0,22.7779,22.8633,22.74,22.8348,421562.0
2020-12-16 12:30:00,24.09,24.18,24.07,24.16,496897.0,22.8443,22.9297,22.8254,22.9107,496897.0
2020-12-16 13:00:00,24.17,24.2,24.14,24.16,398140.0,22.9202,22.9486,22.8917,22.9107,398140.0
2020-12-16 13:30:00,24.17,24.24,24.14,24.16,334495.0,22.9202,22.9866,22.8917,22.9107,334495.0
2020-12-16 14:00:00,24.16,24.21,24.06,24.14,735865.0,22.9107,22.9581,22.8159,22.8917,735865.0
2020-12-16 14:30:00,24.14,24.4,24.14,24.39,696259.0,22.8917,23.1383,22.8917,23.1288,696259.0
2020-12-16 15:00:00,24.39,24.53,24.36,24.48,1273155.0,23.1288,23.2616,23.1004,23.2142,1273155.0
2020-12-16 15:30:00,24.48,24.5,24.37,24.38,1559397.0,23.2142,23.2331,23.1098,23.1193,1559397.0
2020-12-17 09:30:00,24.77,25.18,24.77,24.94,3769967.0,23.4892,23.878,23.4892,23.6504,3769967.0
2020-12-17 10:00:00,24.94,25.01,24.76,24.85,917504.0,23.6504,23.7168,23.4797,23.565,917504.0
2020-12-17 10:30:00,24.85,24.86,24.59,24.72,894149.0,23.565,23.5745,23.3185,23.4417,894149.0
2020-12-17 11:00:00,24.71,24.73,24.55,24.64,684627.0,23.4323,23.4512,23.2805,23.3659,684627.0
2020-12-17 11:30:00,24.65,24.75,24.62,24.74,499446.0,23.3754,23.4702,23.3469,23.4607,499446.0
2020-12-17 12:00:00,24.73,24.75,24.66,24.74,366416.0,23.4512,23.4702,23.3849,23.4607,366416.0
2020-12-17 12:30:00,24.73,24.75,24.7,24.75,461945.0,23.4512,23.4702,23.4228,23.4702,461945.0
2020-12-17 13:00:00,24.75,24.75,24.65,24.7,408925.0,23.4702,23.4702,23.3754,23.4228,408925.0
2020-12-17 13:30:00,24.7,24.72,24.6,24.66,433854.0,23.4228,23.4417,23.328,23.3849,433854.0
2020-12-17 14:00:00,24.66,24.69,24.63,24.67,413231.0,23.3849,23.4133,23.3564,23.3943,413231.0
2020-12-17 14:30:00,24.67,24.73,24.66,24.69,390692.0,23.3943,23.4512,23.3849,23.4133,390692.0
2020-12-17 15:00:00,24.7,24.71,24.58,24.63,565354.0,23.4228,23.4323,23.309,23.3564,565354.0
2020-12-17 15:30:00,24.63,24.75,24.58,24.73,1449620.0,23.3564,23.4702,23.309,23.4512,1449620.0
2020-12-18 09:30:00,24.72,24.79,24.41,24.55,2437993.0,23.4417,23.5081,23.1478,23.2805,2437993.0
2020-12-18 10:00:00,24.56,24.73,24.5,24.61,1099721.0,23.29,23.4512,23.2331,23.3374,1099721.0
2020-12-18 10:30:00,24.62,24.65,24.53,24.62,621891.0,23.3469,23.3754,23.2616,23.3469,621891.0
2020-12-18 11:00:00,24.62,24.67,24.58,24.66,813715.0,23.3469,23.3943,23.309,23.3849,813715.0
2020-12-18 11:30:00,24.66,24.73,24.63,24.71,699380.0,23.3849,23.4512,23.3564,23.4323,699380.0
2020-12-18 12:00:00,24.72,24.82,24.71,24.82,523194.0,23.4417,23.5366,23.4323,23.5366,523194.0
2020-12-18 12:30:00,24.81,24.9,24.81,24.85,644620.0,23.5271,23.6124,23.5271,23.565,644620.0
2020-12-18 13:00:00,24.85,24.87,24.81,24.85,308896.0,23.565,23.584,23.5271,23.565,308896.0
2020-12-18 13:30:00,24.85,24.9,24.77,24.85,1611171.0,23.565,23.6124,23.4892,23.565,1611171.0
2020-12-18 14:00:00,24.85,24.85,24.78,24.85,965062.0,23.565,23.565,23.4986,23.565,965062.0
2020-12-18 14:30:00,24.85,24.86,24.65,24.68,1158818.0,23.565,23.5745,23.3754,23.4038,1158818.0
2020-12-18 15:00:00,24.68,24.77,24.64,24.67,848674.0,23.4038,23.4892,23.3659,23.3943,848674.0
2020-12-18 15:30:00,24.67,24.71,24.57,24.63,2684054.0,23.3943,23.4323,23.2995,23.3564,2684054.0
2020-12-21 09:30:00,23.96,24.61,23.96,24.52,2292946.0,22.721,23.3374,22.721,23.2521,2292946.0
2020-12-21 10:00:00,24.52,24.58,24.25,24.39,1140090.0,23.2521,23.309,22.9961,23.1288,1140090.0
2020-12-21 10:30:00,24.39,24.67,24.33,24.65,826440.0,23.1288,23.3943,23.0719,23.3754,826440.0
2020-12-21 11:00:00,24.64,24.72,24.59,24.66,465181.0,23.3659,23.4417,23.3185,23.3849,465181.0
2020-12-21 11:30:00,24.66,24.79,24.66,24.75,329176.0,23.3849,23.5081,23.3849,23.4702,329176.0
2020-12-21 12:00:00,24.75,24.84,24.72,24.84,394933.0,23.4702,23.5555,23.4417,23.5555,394933.0
2020-12-21 12:30:00,24.84,24.94,24.78,24.88,537664.0,23.5555,23.6504,23.4986,23.5935,537664.0
2020-12-21 13:00:00,24.88,24.93,24.8,24.85,370390.0,23.5935,23.6409,23.5176,23.565,370390.0
2020-12-21 13:30:00,24.85,24.93,24.84,24.89,359415.0,23.565,23.6409,23.5555,23.603,359415.0
2020-12-21 14:00:00,24.9,24.96,24.86,24.93,460391.0,23.6124,23.6693,23.5745,23.6409,460391.0
2020-12-21 14:30:00,24.92,24.99,24.91,24.96,498383.0,23.6314,23.6978,23.6219,23.6693,498383.0
2020-12-21 15:00:00,24.96,25.1,24.93,25.05,1529070.0,23.6693,23.8021,23.6409,23.7547,1529070.0
2020-12-21 15:30:00,25.04,25.05,24.78,24.85,2011417.0,23.7452,23.7547,23.4986,23.565,2011417.0
2020-12-22 09:30:00,24.94,25.04,24.42,24.43,2047688.0,23.6504,23.7452,23.1573,23.1667,2047688.0
2020-12-22 10:00:00,24.43,24.47,24.3,24.42,1072065.0,23.1667,23.2047,23.0435,23.1573,1072065.0
2020-12-22 10:30:00,24.42,24.49,24.23,24.26,721484.0,23.1573,23.2236,22.9771,23.0055,721484.0
2020-12-22 11:00:00,24.26,24.37,24.16,24.19,663396.0,23.0055,23.1098,22.9107,22.9392,663396.0
2020-12-22 11:30:00,24.18,24.2,24.01,24.19,780282.0,22.9297,22.9486,22.7685,22.9392,780282.0
2020-12-22 12:00:00,24.19,24.22,24.09,24.16,568833.0,22.9392,22.9676,22.8443,22.9107,568833.0
2020-12-22 12:30:00,24.15,24.28,24.15,24.27,464815.0,22.9012,23.0245,22.9012,23.015,464815.0
2020-12-22 13:00:00,24.27,24.3,24.21,24.25,295467.0,23.015,23.0435,22.9581,22.9961,295467.0
2020-12-22 13:30:00,24.26,24.3,24.21,24.3,541709.0,23.0055,23.0435,22.9581,23.0435,541709.0
2020-12-22 14:00:00,24.3,24.34,24.26,24.33,520071.0,23.0435,23.0814,23.0055,23.0719,520071.0
2020-12-22 14:30:00,24.34,24.34,24.23,24.34,550271.0,23.0814,23.0814,22.9771,23.0814,550271.0
2020-12-22 15:00:00,24.34,24.34,24.17,24.23,627663.0,23.0814,23.0814,22.9202,22.9771,627663.0
2020-12-22 15:30:00,24.22,24.26,24.11,24.25,1690414.0,22.9676,23.0055,22.8633,22.9961,1690414.0
2020-12-23 09:30:00,24.52,24.89,24.51,24.85,2734375.0,23.2521,23.603,23.2426,23.565,2734375.0
2020-12-23 10:00:00,24.86,24.99,24.76,24.9,1116727.0,23.5745,23.6978,23.4797,23.6124,1116727.0
2020-12-23 10:30:00,24.89,25.1,24.86,25.08,1159787.0,23.603,23.8021,23.5745,23.7831,1159787.0
2020-12-23 11:00:00,25.07,25.25,25.03,25.16,1335711.0,23.7737,23.9443,23.7357,23.859,1335711.0
2020-12-23 11:30:00,25.15,25.23,25.08,25.12,534534.0,23.8495,23.9254,23.7831,23.8211,534534.0
2020-12-23 12:00:00,25.12,25.19,24.99,25.02,475793.0,23.8211,23.8874,23.6978,23.7262,475793.0
2020-12-23 12:30:00,25.03,25.07,24.98,25.0,481920.0,23.7357,23.7737,23.6883,23.7073,481920.0
2020-12-23 13:00:00,25.0,25.09,24.95,24.99,631203.0,23.7073,23.7926,23.6599,23.6978,631203.0
2020-12-23 13:30:00,24.99,25.09,24.98,25.04,509263.0,23.6978,23.7926,23.6883,23.7452,509263.0
2020-12-23 14:00:00,25.04,25.06,24.95,25.02,465376.0,23.7452,23.7642,23.6599,23.7262,465376.0
2020-12-23 14:30:00,25.02,25.06,24.96,24.97,423480.0,23.7262,23.7642,23.6693,23.6788,423480.0
2020-12-23 15:00:00,24.97,25.01,24.91,24.92,380640.0,23.6788,23.7168,23.6219,23.6314,380640.0
2020-12-23 15:30:00,24.92,25.01,24.84,24.85,1238986.0,23.6314,23.7168,23.5555,23.565,1238986.0
2020-12-24 09:30:00,24.8,24.9,24.6,24.86,1200230.0,23.5176,23.6124,23.328,23.5745,1200230.0
2020-12-24 10:00:00,24.85,25.06,24.82,24.92,878429.0,23.565,23.7642,23.5366,23.6314,878429.0
2020-12-24 10:30:00,24.91,24.97,24.82,24.83,565733.0,23.6219,23.6788,23.5366,23.5461,565733.0
2020-12-24 11:00:00,24.84,24.9,24.67,24.67,482524.0,23.5555,23.6124,23.3943,23.3943,482524.0
2020-12-24 11:30:00,24.68,24.79,24.66,24.78,324379.0,23.4038,23.5081,23.3849,23.4986,324379.0
2020-12-24 12:00:00,24.77,24.78,24.71,24.72,227353.0,23.4892,23.4986,23.4323,23.4417,227353.0
2020-12-24 12:30:00,24.72,24.8,24.72,24.79,600345.0,23.4417,23.5176,23.4417,23.5081,600345.0
2020-12-28 09:30:00,25.15,25.39,25.05,25.09,1617018.0,23.8495,24.0771,23.7547,23.7926,1617018.0
2020-12-28 10:00:00,25.09,25.11,24.72,24.8,1276653.0,23.7926,23.8116,23.4417,23.5176,1276653.0
2020-12-28 10:30:00,24.8,24.82,24.61,24.69,709764.0,23.5176,23.5366,23.3374,23.4133,709764.0
2020-12-28 11:00:00,24.7,24.81,24.65,24.76,441434.0,23.4228,23.5271,23.3754,23.4797,441434.0
2020-12-28 11:30:00,24.76,24.78,24.58,24.59,600385.0,23.4797,23.4986,23.309,23.3185,600385.0
2020-12-28 12:00:00,24.59,24.66,24.52,24.64,507411.0,23.3185,23.3849,23.2521,23.3659,507411.0
2020-12-28 12:30:00,24.64,24.69,24.61,24.64,288483.0,23.3659,23.4133,23.3374,23.3659,288483.0
2020-12-28 13:00:00,24.65,24.69,24.62,24.65,353898.0,23.3754,23.4133,23.3469,23.3754,353898.0
2020-12-28 13:30:00,24.65,24.66,24.51,24.53,399494.0,23.3754,23.3849,23.2426,23.2616,399494.0
2020-12-28 14:00:00,24.53,24.68,24.53,24.64,493409.0,23.2616,23.4038,23.2616,23.3659,493409.0
2020-12-28 14:30:00,24.64,24.72,24.64,24.71,484242.0,23.3659,23.4417,23.3659,23.4323,484242.0
2020-12-28 15:00:00,24.71,24.72,24.67,24.68,411060.0,23.4323,23.4417,23.3943,23.4038,411060.0
2020-12-28 15:30:00,24.68,24.71,24.6,24.63,1211103.0,23.4038,23.4323,23.328,23.3564,1211103.0
2020-12-29 09:30:00,24.75,24.9,24.41,24.51,1049844.0,23.4702,23.6124,23.1478,23.2426,1049844.0
2020-12-29 10:00:00,24.51,24.69,24.31,24.61,1377503.0,23.2426,23.4133,23.0529,23.3374,1377503.0
2020-12-29 10:30:00,24.61,24.81,24.61,24.77,828392.0,23.3374,23.5271,23.3374,23.4892,828392.0
2020-12-29 11:00:00,24.77,24.88,24.76,24.8,372963.0,23.4892,23.5935,23.4797,23.5176,372963.0
2020-12-29 11:30:00,24.8,24.98,24.78,24.92,632815.0,23.5176,23.6883,23.4986,23.6314,632815.0
2020-12-29 12:00:00,24.92,24.95,24.7,24.7,540983.0,23.6314,23.6599,23.4228,23.4228,540983.0
2020-12-29 12:30:00,24.7,24.74,24.54,24.61,488425.0,23.4228,23.4607,23.2711,23.3374,488425.0
2020-12-29 13:00:00,24.6,24.61,24.49,24.54,426460.0,23.328,23.3374,23.2236,23.2711,426460.0
2020-12-29 13:30:00,24.54,24.58,24.49,24.55,346195.0,23.2711,23.309,23.2236,23.2805,346195.0
2020-12-29 14:00:00,24.55,24.63,24.5,24.58,416648.0,23.2805,23.3564,23.2331,23.309,416648.0
2020-12-29 14:30:00,24.58,24.64,24.5,24.62,374373.0,23.309,23.3659,23.2331,23.3469,374373.0
2020-12-29 15:00:00,24.63,24.8,24.63,24.78,646545.0,23.3564,23.5176,23.3564,23.4986,646545.0
2020-12-29 15:30:00,24.79,24.79,24.71,24.74,910920.0,23.5081,23.5081,23.4323,23.4607,910920.0
2020-12-30 09:30:00,24.82,26.4,24.81,26.36,6428982.0,23.5366,25.0349,23.5271,24.9969,6428982.0
2020-12-30 10:00:00,26.37,26.8,26.14,26.25,5143319.0,25.0064,25.4142,24.7883,24.8926,5143319.0
2020-12-30 10:30:00,26.25,26.75,26.24,26.66,2522053.0,24.8926,25.3668,24.8832,25.2814,2522053.0
2020-12-30 11:00:00,26.66,26.75,26.56,26.6,1427123.0,25.2814,25.3668,25.1866,25.2245,1427123.0
2020-12-30 11:30:00,26.6,26.83,26.58,26.76,1332445.0,25.2245,25.4426,25.2056,25.3763,1332445.0
2020-12-30 12:00:00,26.75,26.77,26.45,26.46,1026168.0,25.3668,25.3857,25.0823,25.0918,1026168.0
2020-12-30 12:30:00,26.46,26.61,26.39,26.54,3679544.0,25.0918,25.234,25.0254,25.1676,3679544.0
2020-12-30 13:00:00,26.54,26.62,26.43,26.56,1036265.0,25.1676,25.2435,25.0633,25.1866,1036265.0
2020-12-30 13:30:00,26.56,26.67,26.48,26.49,740628.0,25.1866,25.2909,25.1107,25.1202,740628.0
2020-12-30 14:00:00,26.49,26.57,26.42,26.57,771296.0,25.1202,25.1961,25.0538,25.1961,771296.0
2020-12-30 14:30:00,26.57,26.61,26.45,26.48,709852.0,25.1961,25.234,25.0823,25.1107,709852.0
2020-12-30 15:00:00,26.48,26.53,26.44,26.5,753221.0,25.1107,25.1582,25.0728,25.1297,753221.0
2020-12-30 15:30:00,26.5,26.57,26.47,26.54,3273177.0,25.1297,25.1961,25.1013,25.1676,3273177.0
2020-12-31 09:30:00,26.55,26.62,25.84,25.92,3116939.0,25.1771,25.2435,24.5038,24.5797,3116939.0
2020-12-31 10:00:00,25.93,26.18,25.91,26.16,991666.0,24.5892,24.8263,24.5702,24.8073,991666.0
2020-12-31 10:30:00,26.16,26.24,26.12,26.13,883096.0,24.8073,24.8832,24.7694,24.7788,883096.0
2020-12-31 11:00:00,26.13,26.24,26.06,26.23,676399.0,24.7788,24.8832,24.7125,24.8737,676399.0
2020-12-31 11:30:00,26.22,26.22,26.07,26.13,697975.0,24.8642,24.8642,24.7219,24.7788,697975.0
2020-12-31 12:00:00,26.14,26.2,26.07,26.19,611639.0,24.7883,24.8452,24.7219,24.8357,611639.0
2020-12-31 12:30:00,26.18,26.22,26.13,26.21,665637.0,24.8263,24.8642,24.7788,24.8547,665637.0
2020-12-31 13:00:00,26.22,26.26,26.08,26.11,575413.0,24.8642,24.9021,24.7314,24.7599,575413.0
2020-12-31 13:30:00,26.1,26.13,26.0,26.04,552497.0,24.7504,24.7788,24.6556,24.6935,552497.0
2020-12-31 14:00:00,26.03,26.16,26.01,26.07,441735.0,24.684,24.8073,24.665,24.7219,441735.0
2020-12-31 14:30:00,26.07,26.17,26.07,26.11,342531.0,24.7219,24.8168,24.7219,24.7599,342531.0
2020-12-31 15:00:00,26.11,26.25,26.1,26.18,877497.0,24.7599,24.8926,24.7504,24.8263,877497.0
2020-12-31 15:30:00,26.18,26.2,26.01,26.01,2186872.0,24.8263,24.8452,24.665,24.665,2186872.0
2021-01-04 09:30:00,27.24,27.76,26.99,27.56,4797875.0,25.8314,26.3246,25.5944,26.1349,4797875.0
2021-01-04 10:00:00,27.57,27.65,27.34,27.45,2173695.0,26.1444,26.2202,25.9263,26.0306,2173695.0
2021-01-04 10:30:00,27.46,27.47,26.89,26.96,2104786.0,26.0401,26.0495,25.4995,25.5659,2104786.0
2021-01-04 11:00:00,26.97,27.08,26.8,26.99,1531171.0,25.5754,25.6797,25.4142,25.5944,1531171.0
2021-01-04 11:30:00,26.98,27.04,26.77,26.83,1032900.0,25.5849,25.6418,25.3857,25.4426,1032900.0
2021-01-04 12:00:00,26.82,26.86,26.46,26.6,1412737.0,25.4332,25.4711,25.0918,25.2245,1412737.0
2021-01-04 12:30:00,26.61,26.81,26.51,26.74,1574325.0,25.234,25.4237,25.1392,25.3573,1574325.0
2021-01-04 13:00:00,26.75,27.23,26.74,27.2,1684152.0,25.3668,25.822,25.3573,25.7935,1684152.0
2021-01-04 13:30:00,27.19,27.4,27.14,27.18,1760420.0,25.784,25.9832,25.7366,25.7745,1760420.0
2021-01-04 14:00:00,27.18,27.18,26.87,27.05,1594417.0,25.7745,25.7745,25.4806,25.6513,1594417.0
2021-01-04 14:30:00,27.05,27.11,26.92,27.11,1083087.0,25.6513,25.7082,25.528,25.7082,1083087.0
2021-01-04 15:00:00,27.1,27.12,26.92,26.99,1215885.0,25.6987,25.7176,25.528,25.5944,1215885.0
2021-01-04 15:30:00,26.99,27.21,26.96,27.15,3978725.0,25.5944,25.803,25.5659,25.7461,3978725.0
2021-01-05 09:30:00,27.14,27.8,27.11,27.5,2740258.0,25.7366,26.3625,25.7082,26.078,2740258.0
2021-01-05 10:00:00,27.5,27.7,27.45,27.53,1699721.0,26.078,26.2677,26.0306,26.1064,1699721.0
2021-01-05 10:30:00,27.53,27.6,27.38,27.52,1723660.0,26.1064,26.1728,25.9642,26.097,1723660.0
2021-01-05 11:00:00,27.53,27.88,27.51,27.81,1553971.0,26.1064,26.4383,26.0875,26.372,1553971.0
2021-01-05 11:30:00,27.82,27.94,27.75,27.8,1178809.0,26.3815,26.4952,26.3151,26.3625,1178809.0
2021-01-05 12:00:00,27.81,27.86,27.76,27.83,1196150.0,26.372,26.4194,26.3246,26.3909,1196150.0
2021-01-05 12:30:00,27.83,27.97,27.82,27.96,1220937.0,26.3909,26.5237,26.3815,26.5142,1220937.0
2021-01-05 13:00:00,27.95,28.1,27.9,28.09,1214072.0,26.5047,26.647,26.4573,26.6375,1214072.0
2021-01-05 13:30:00,28.09,28.3,28.08,28.27,1202275.0,26.6375,26.8366,26.628,26.8082,1202275.0
2021-01-05 14:00:00,28.27,28.58,28.26,28.45,2172422.0,26.8082,27.1022,26.7987,26.9789,2172422.0
2021-01-05 14:30:00,28.45,28.5,28.21,28.24,1897386.0,26.9789,27.0263,26.7513,26.7797,1897386.0
2021-01-05 15:00:00,28.24,28.41,28.23,28.36,1609919.0,26.7797,26.9409,26.7702,26.8935,1609919.0
2021-01-05 15:30:00,28.36,28.5,28.29,28.37,2941548.0,26.8935,27.0263,26.8271,26.903,2941548.0
2021-01-06 09:30:00,29.25,29.79,28.84,29.77,5155177.0,27.7375,28.2496,27.3487,28.2306,5155177.0
2021-01-06 10:00:00,29.76,30.24,29.68,30.21,4039913.0,28.2211,28.6763,28.1453,28.6479,4039913.0
2021-01-06 10:30:00,30.22,30.44,29.86,30.07,3535023.0,28.6573,28.866,28.316,28.5151,3535023.0
2021-01-06 11:00:00,30.06,30.2,29.91,30.03,2799307.0,28.5056,28.6384,28.3634,28.4772,2799307.0
2021-01-06 11:30:00,30.03,30.1,29.63,29.91,2273210.0,28.4772,28.5436,28.0979,28.3634,2273210.0
2021-01-06 12:00:00,29.91,30.18,29.89,30.15,1470251.0,28.3634,28.6194,28.3444,28.591,1470251.0
2021-01-06 12:30:00,30.16,30.46,30.09,30.38,2300036.0,28.6005,28.8849,28.5341,28.8091,2300036.0
2021-01-06 13:00:00,30.38,30.45,30.27,30.27,1248415.0,28.8091,28.8755,28.7048,28.7048,1248415.0
2021-01-06 13:30:00,30.27,30.51,30.26,30.35,1412167.0,28.7048,28.9324,28.6953,28.7806,1412167.0
2021-01-06 14:00:00,30.35,30.42,30.1,30.14,1809105.0,28.7806,28.847,28.5436,28.5815,1809105.0
2021-01-06 14:30:00,30.14,30.28,29.73,30.11,2512298.0,28.5815,28.7142,28.1927,28.553,2512298.0
2021-01-06 15:00:00,30.1,30.16,29.88,30.05,1637365.0,28.5436,28.6005,28.3349,28.4961,1637365.0
2021-01-06 15:30:00,30.05,30.32,29.96,30.16,4249616.0,28.4961,28.7522,28.4108,28.6005,4249616.0
2021-01-07 09:30:00,31.05,31.7,30.92,31.48,4925885.0,29.4444,30.0608,29.3212,29.8522,4925885.0
2021-01-07 10:00:00,31.49,31.78,31.25,31.29,2915640.0,29.8617,30.1367,29.6341,29.672,2915640.0
2021-01-07 10:30:00,31.29,31.35,31.1,31.24,1450497.0,29.672,29.7289,29.4918,29.6246,1450497.0
2021-01-07 11:00:00,31.24,31.32,30.95,30.95,1780603.0,29.6246,29.7005,29.3496,29.3496,1780603.0
2021-01-07 11:30:00,30.95,31.07,30.65,30.69,2104351.0,29.3496,29.4634,29.0651,29.103,2104351.0
2021-01-07 12:00:00,30.7,30.96,30.69,30.96,1325834.0,29.1125,29.3591,29.103,29.3591,1325834.0
2021-01-07 12:30:00,30.95,31.31,30.94,31.29,1154214.0,29.3496,29.691,29.3401,29.672,1154214.0
2021-01-07 13:00:00,31.29,31.31,31.0,31.01,998712.0,29.672,29.691,29.397,29.4065,998712.0
2021-01-07 13:30:00,31.01,31.06,30.85,31.04,1017594.0,29.4065,29.4539,29.2548,29.4349,1017594.0
2021-01-07 14:00:00,31.05,31.1,30.9,30.93,748101.0,29.4444,29.4918,29.3022,29.3306,748101.0
2021-01-07 14:30:00,30.93,30.97,30.74,30.78,1437196.0,29.3306,29.3686,29.1505,29.1884,1437196.0
2021-01-07 15:00:00,30.78,31.14,30.77,31.09,1057818.0,29.1884,29.5298,29.1789,29.4824,1057818.0
2021-01-07 15:30:00,31.09,31.3,31.02,31.16,2716124.0,29.4824,29.6815,29.416,29.5487,2716124.0
2021-01-08 09:30:00,31.06,31.36,30.11,30.68,5376847.0,29.4539,29.7384,28.553,29.0936,5376847.0
2021-01-08 10:00:00,30.69,30.91,30.38,30.49,2551526.0,29.103,29.3117,28.8091,28.9134,2551526.0
2021-01-08 10:30:00,30.5,30.98,30.49,30.96,1920364.0,28.9229,29.378,28.9134,29.3591,1920364.0
2021-01-08 11:00:00,30.96,31.1,30.81,30.95,1608100.0,29.3591,29.4918,29.2168,29.3496,1608100.0
2021-01-08 11:30:00,30.94,31.09,30.86,31.02,1531971.0,29.3401,29.4824,29.2643,29.416,1531971.0
2021-01-08 12:00:00,31.02,31.11,30.91,31.09,777525.0,29.416,29.5013,29.3117,29.4824,777525.0
2021-01-08 12:30:00,31.09,31.18,31.04,31.15,765980.0,29.4824,29.5677,29.4349,29.5393,765980.0
2021-01-08 13:00:00,31.15,31.17,30.61,30.72,1096349.0,29.5393,29.5582,29.0272,29.1315,1096349.0
2021-01-08 13:30:00,30.72,30.73,30.27,30.42,2136696.0,29.1315,29.141,28.7048,28.847,2136696.0
2021-01-08 14:00:00,30.41,30.75,30.41,30.75,1216316.0,28.8375,29.1599,28.8375,29.1599,1216316.0
2021-01-08 14:30:00,30.75,30.92,30.7,30.86,1410119.0,29.1599,29.3212,29.1125,29.2643,1410119.0
2021-01-08 15:00:00,30.86,31.03,30.85,30.99,1049215.0,29.2643,29.4255,29.2548,29.3875,1049215.0
2021-01-08 15:30:00,30.99,31.18,30.94,31.15,2887540.0,29.3875,29.5677,29.3401,29.5393,2887540.0
2021-01-11 09:30:00,29.31,30.03,28.05,29.84,7090731.0,27.7944,28.4772,26.5996,28.297,7090731.0
2021-01-11 10:00:00,29.83,30.19,29.74,29.86,2521876.0,28.2875,28.6289,28.2022,28.316,2521876.0
2021-01-11 10:30:00,29.85,30.12,29.8,30.04,1625477.0,28.3065,28.5625,28.2591,28.4867,1625477.0
2021-01-11 11:00:00,30.04,30.15,29.86,30.07,852659.0,28.4867,28.591,28.316,28.5151,852659.0
2021-01-11 11:30:00,30.05,30.34,29.92,30.32,765626.0,28.4961,28.7711,28.3729,28.7522,765626.0
2021-01-11 12:00:00,30.32,30.38,30.21,30.33,844262.0,28.7522,28.8091,28.6479,28.7617,844262.0
2021-01-11 12:30:00,30.33,30.49,30.31,30.41,606209.0,28.7617,28.9134,28.7427,28.8375,606209.0
2021-01-11 13:00:00,30.42,30.42,30.29,30.33,733724.0,28.847,28.847,28.7237,28.7617,733724.0
2021-01-11 13:30:00,30.34,30.5,30.33,30.47,695053.0,28.7711,28.9229,28.7617,28.8944,695053.0
2021-01-11 14:00:00,30.46,30.55,30.28,30.3,935363.0,28.8849,28.9703,28.7142,28.7332,935363.0
2021-01-11 14:30:00,30.3,30.44,30.26,30.38,605557.0,28.7332,28.866,28.6953,28.8091,605557.0
2021-01-11 15:00:00,30.38,30.47,30.24,30.25,790346.0,28.8091,28.8944,28.6763,28.6858,790346.0
2021-01-11 15:30:00,30.25,30.44,30.24,30.33,1958979.0,28.6858,28.866,28.6763,28.7617,1958979.0
2021-01-12 09:30:00,30.49,30.56,29.83,30.14,3715779.0,28.9134,28.9798,28.2875,28.5815,3715779.0
2021-01-12 10:00:00,30.14,30.56,30.04,30.48,1793351.0,28.5815,28.9798,28.4867,28.9039,1793351.0
2021-01-12 10:30:00,30.48,30.51,30.25,30.33,1441876.0,28.9039,28.9324,28.6858,28.7617,1441876.0
2021-01-12 11:00:00,30.34,30.4,30.27,30.3,1364672.0,28.7711,28.828,28.7048,28.7332,1364672.0
2021-01-12 11:30:00,30.29,30.34,30.12,30.34,874030.0,28.7237,28.7711,28.5625,28.7711,874030.0
2021-01-12 12:00:00,30.34,30.41,30.12,30.4,1327735.0,28.7711,28.8375,28.5625,28.828,1327735.0
2021-01-12 12:30:00,30.39,30.53,30.34,30.47,726706.0,28.8186,28.9513,28.7711,28.8944,726706.0
2021-01-12 13:00:00,30.47,30.49,30.33,30.38,819114.0,28.8944,28.9134,28.7617,28.8091,819114.0
2021-01-12 13:30:00,30.38,30.61,30.36,30.61,890682.0,28.8091,29.0272,28.7901,29.0272,890682.0
2021-01-12 14:00:00,30.6,30.85,30.59,30.75,913973.0,29.0177,29.2548,29.0082,29.1599,913973.0
2021-01-12 14:30:00,30.75,30.93,30.71,30.93,756648.0,29.1599,29.3306,29.122,29.3306,756648.0
2021-01-12 15:00:00,30.92,31.08,30.87,30.99,1353772.0,29.3212,29.4729,29.2737,29.3875,1353772.0
2021-01-12 15:30:00,30.99,31.06,30.87,30.98,2248317.0,29.3875,29.4539,29.2737,29.378,2248317.0
2021-01-13 09:30:00,30.94,31.13,30.63,30.75,2853796.0,29.3401,29.5203,29.0461,29.1599,2853796.0
2021-01-13 10:00:00,30.75,31.24,30.6,31.23,1661513.0,29.1599,29.6246,29.0177,29.6151,1661513.0
2021-01-13 10:30:00,31.22,31.22,30.94,31.08,833978.0,29.6056,29.6056,29.3401,29.4729,833978.0
2021-01-13 11:00:00,31.09,31.12,30.78,30.88,642639.0,29.4824,29.5108,29.1884,29.2832,642639.0
2021-01-13 11:30:00,30.88,30.88,30.61,30.66,929207.0,29.2832,29.2832,29.0272,29.0746,929207.0
2021-01-13 12:00:00,30.66,30.72,30.53,30.71,1078125.0,29.0746,29.1315,28.9513,29.122,1078125.0
2021-01-13 12:30:00,30.71,30.98,30.63,30.92,1761494.0,29.122,29.378,29.0461,29.3212,1761494.0
2021-01-13 13:00:00,30.92,30.95,30.83,30.93,1190093.0,29.3212,29.3496,29.2358,29.3306,1190093.0
2021-01-13 13:30:00,30.93,31.08,30.9,31.05,927364.0,29.3306,29.4729,29.3022,29.4444,927364.0
2021-01-13 14:00:00,31.05,31.16,31.02,31.05,777550.0,29.4444,29.5487,29.416,29.4444,777550.0
2021-01-13 14:30:00,31.05,31.06,30.77,30.8,1081837.0,29.4444,29.4539,29.1789,29.2074,1081837.0
2021-01-13 15:00:00,30.8,30.83,30.66,30.66,1120545.0,29.2074,29.2358,29.0746,29.0746,1120545.0
2021-01-13 15:30:00,30.67,30.68,30.48,30.56,3010077.0,29.0841,29.0936,28.9039,28.9798,3010077.0
2021-01-14 09:30:00,31.11,31.4,30.97,31.21,2357410.0,29.5013,29.7763,29.3686,29.5962,2357410.0
2021-01-14 10:00:00,31.21,31.43,31.17,31.24,1849959.0,29.5962,29.8048,29.5582,29.6246,1849959.0
2021-01-14 10:30:00,31.25,31.45,31.23,31.4,1595330.0,29.6341,29.8237,29.6151,29.7763,1595330.0
2021-01-14 11:00:00,31.4,31.63,31.39,31.63,1143242.0,29.7763,29.9944,29.7668,29.9944,1143242.0
2021-01-14 11:30:00,31.62,31.78,31.58,31.75,838426.0,29.985,30.1367,29.947,30.1082,838426.0
2021-01-14 12:00:00,31.76,32.1,31.64,32.05,1758458.0,30.1177,30.4401,30.0039,30.3927,1758458.0
2021-01-14 12:30:00,32.05,32.18,32.0,32.03,997175.0,30.3927,30.516,30.3453,30.3738,997175.0
2021-01-14 13:00:00,32.03,32.24,32.02,32.23,1031374.0,30.3738,30.5729,30.3643,30.5634,1031374.0
2021-01-14 13:30:00,32.23,32.44,32.2,32.24,1185719.0,30.5634,30.7626,30.535,30.5729,1185719.0
2021-01-14 14:00:00,32.23,32.32,32.2,32.27,645194.0,30.5634,30.6488,30.535,30.6013,645194.0
2021-01-14 14:30:00,32.28,32.49,32.27,32.36,1334444.0,30.6108,30.81,30.6013,30.6867,1334444.0
2021-01-14 15:00:00,32.36,32.4,32.0,32.07,1534348.0,30.6867,30.7246,30.3453,30.4117,1534348.0
2021-01-14 15:30:00,32.08,32.1,31.94,32.0,2961388.0,30.4212,30.4401,30.2884,30.3453,2961388.0
2021-01-15 09:30:00,31.35,31.43,30.91,31.15,3139188.0,29.7289,29.8048,29.3117,29.5393,3139188.0
2021-01-15 10:00:00,31.15,31.15,30.07,30.4,3112434.0,29.5393,29.5393,28.5151,28.828,3112434.0
2021-01-15 10:30:00,30.4,30.63,30.33,30.56,1814367.0,28.828,29.0461,28.7617,28.9798,1814367.0
2021-01-15 11:00:00,30.55,30.77,30.49,30.73,1327290.0,28.9703,29.1789,28.9134,29.141,1327290.0
2021-01-15 11:30:00,30.73,30.83,30.6,30.69,950616.0,29.141,29.2358,29.0177,29.103,950616.0
2021-01-15 12:00:00,30.7,30.76,30.6,30.62,453750.0,29.1125,29.1694,29.0177,29.0367,453750.0
2021-01-15 12:30:00,30.61,30.95,30.6,30.91,724059.0,29.0272,29.3496,29.0177,29.3117,724059.0
2021-01-15 13:00:00,30.91,30.91,30.79,30.82,480062.0,29.3117,29.3117,29.1979,29.2263,480062.0
2021-01-15 13:30:00,30.82,30.83,30.69,30.76,452036.0,29.2263,29.2358,29.103,29.1694,452036.0
2021-01-15 14:00:00,30.76,30.77,30.47,30.51,861943.0,29.1694,29.1789,28.8944,28.9324,861943.0
2021-01-15 14:30:00,30.52,30.59,30.47,30.48,746589.0,28.9418,29.0082,28.8944,28.9039,746589.0
2021-01-15 15:00:00,30.48,30.54,30.37,30.49,792089.0,28.9039,28.9608,28.7996,28.9134,792089.0
2021-01-15 15:30:00,30.48,30.49,30.24,30.36,2346555.0,28.9039,28.9134,28.6763,28.7901,2346555.0
2021-01-19 09:30:00,30.98,31.2,30.64,30.9,2739560.0,29.378,29.5867,29.0556,29.3022,2739560.0
2021-01-19 10:00:00,30.89,31.39,30.76,31.36,1905057.0,29.2927,29.7668,29.1694,29.7384,1905057.0
2021-01-19 10:30:00,31.36,31.92,31.35,31.6,2216820.0,29.7384,30.2694,29.7289,29.966,2216820.0
2021-01-19 11:00:00,31.6,31.9,31.59,31.74,1361697.0,29.966,30.2505,29.9565,30.0988,1361697.0
2021-01-19 11:30:00,31.75,31.87,31.64,31.64,781544.0,30.1082,30.222,30.0039,30.0039,781544.0
2021-01-19 12:00:00,31.64,31.65,31.35,31.37,1022625.0,30.0039,30.0134,29.7289,29.7479,1022625.0
2021-01-19 12:30:00,31.38,31.48,31.3,31.41,1034768.0,29.7574,29.8522,29.6815,29.7858,1034768.0
2021-01-19 13:00:00,31.41,31.61,31.37,31.54,910396.0,29.7858,29.9755,29.7479,29.9091,910396.0
2021-01-19 13:30:00,31.54,31.58,31.44,31.55,478509.0,29.9091,29.947,29.8143,29.9186,478509.0
2021-01-19 14:00:00,31.55,31.65,31.48,31.5,927906.0,29.9186,30.0134,29.8522,29.8712,927906.0
2021-01-19 14:30:00,31.5,31.61,31.42,31.59,517319.0,29.8712,29.9755,29.7953,29.9565,517319.0
2021-01-19 15:00:00,31.59,31.72,31.51,31.67,589106.0,29.9565,30.0798,29.8806,30.0324,589106.0
2021-01-19 15:30:00,31.68,31.8,31.66,31.7,1877209.0,30.0419,30.1556,30.0229,30.0608,1877209.0
2021-01-20 09:30:00,31.97,32.39,31.97,32.16,2111628.0,30.3169,30.7151,30.3169,30.497,2111628.0
2021-01-20 10:00:00,32.16,32.23,32.02,32.15,943936.0,30.497,30.5634,30.3643,30.4875,943936.0
2021-01-20 10:30:00,32.14,32.16,31.57,31.65,1509760.0,30.4781,30.497,29.9375,30.0134,1509760.0
2021-01-20 11:00:00,31.66,31.68,31.47,31.67,1047740.0,30.0229,30.0419,29.8427,30.0324,1047740.0
2021-01-20 11:30:00,31.67,31.73,31.56,31.59,722316.0,30.0324,30.0893,29.9281,29.9565,722316.0
2021-01-20 12:00:00,31.59,31.61,31.36,31.4,985639.0,29.9565,29.9755,29.7384,29.7763,985639.0
2021-01-20 12:30:00,31.41,31.44,31.19,31.27,1121430.0,29.7858,29.8143,29.5772,29.6531,1121430.0
2021-01-20 13:00:00,31.27,31.29,31.06,31.17,878158.0,29.6531,29.672,29.4539,29.5582,878158.0
2021-01-20 13:30:00,31.17,31.25,31.0,31.01,608058.0,29.5582,29.6341,29.397,29.4065,608058.0
2021-01-20 14:00:00,31.02,31.19,30.91,31.19,1175124.0,29.416,29.5772,29.3117,29.5772,1175124.0
2021-01-20 14:30:00,31.18,31.34,31.16,31.24,669459.0,29.5677,29.7194,29.5487,29.6246,669459.0
2021-01-20 15:00:00,31.24,31.29,31.1,31.15,671417.0,29.6246,29.672,29.4918,29.5393,671417.0
2021-01-20 15:30:00,31.15,31.23,30.97,30.97,2260587.0,29.5393,29.6151,29.3686,29.3686,2260587.0
2021-01-21 09:30:00,31.07,31.26,30.53,30.65,1700863.0,29.4634,29.6436,28.9513,29.0651,1700863.0
2021-01-21 10:00:00,30.65,30.91,30.47,30.83,989745.0,29.0651,29.3117,28.8944,29.2358,989745.0
2021-01-21 10:30:00,30.83,30.89,30.6,30.65,704199.0,29.2358,29.2927,29.0177,29.0651,704199.0
2021-01-21 11:00:00,30.65,30.73,30.55,30.69,907185.0,29.0651,29.141,28.9703,29.103,907185.0
2021-01-21 11:30:00,30.7,30.7,30.41,30.41,623761.0,29.1125,29.1125,28.8375,28.8375,623761.0
2021-01-21 12:00:00,30.41,30.48,30.16,30.19,1180468.0,28.8375,28.9039,28.6005,28.6289,1180468.0
2021-01-21 12:30:00,30.18,30.55,30.16,30.33,1015460.0,28.6194,28.9703,28.6005,28.7617,1015460.0
2021-01-21 13:00:00,30.32,30.33,30.17,30.18,581230.0,28.7522,28.7617,28.6099,28.6194,581230.0
2021-01-21 13:30:00,30.18,30.28,30.08,30.16,914084.0,28.6194,28.7142,28.5246,28.6005,914084.0
2021-01-21 14:00:00,30.15,30.36,30.13,30.29,854608.0,28.591,28.7901,28.572,28.7237,854608.0
2021-01-21 14:30:00,30.29,30.29,30.12,30.13,778784.0,28.7237,28.7237,28.5625,28.572,778784.0
2021-01-21 15:00:00,30.13,30.21,30.03,30.05,1272170.0,28.572,28.6479,28.4772,28.4961,1272170.0
2021-01-21 15:30:00,30.06,30.11,29.92,30.03,2875017.0,28.5056,28.553,28.3729,28.4772,2875017.0
2021-01-22 09:30:00,29.32,30.16,28.84,29.9,3160388.0,27.8039,28.6005,27.3487,28.3539,3160388.0
2021-01-22 10:00:00,29.91,30.05,29.78,29.87,1432238.0,28.3634,28.4961,28.2401,28.3254,1432238.0
2021-01-22 10:30:00,29.86,30.38,29.84,30.23,1315781.0,28.316,28.8091,28.297,28.6668,1315781.0
2021-01-22 11:00:00,30.23,30.3,30.12,30.19,1048314.0,28.6668,28.7332,28.5625,28.6289,1048314.0
2021-01-22 11:30:00,30.2,30.29,30.07,30.13,967590.0,28.6384,28.7237,28.5151,28.572,967590.0
2021-01-22 12:00:00,30.14,30.29,30.13,30.18,585349.0,28.5815,28.7237,28.572,28.6194,585349.0
2021-01-22 12:30:00,30.17,30.31,30.13,30.26,511482.0,28.6099,28.7427,28.572,28.6953,511482.0
2021-01-22 13:00:00,30.26,30.44,30.2,30.32,982637.0,28.6953,28.866,28.6384,28.7522,982637.0
2021-01-22 13:30:00,30.32,30.4,30.31,30.36,472377.0,28.7522,28.828,28.7427,28.7901,472377.0
2021-01-22 14:00:00,30.36,30.39,30.27,30.37,438314.0,28.7901,28.8186,28.7048,28.7996,438314.0
2021-01-22 14:30:00,30.37,30.38,30.25,30.26,412127.0,28.7996,28.8091,28.6858,28.6953,412127.0
2021-01-22 15:00:00,30.26,30.39,30.21,30.39,612077.0,28.6953,28.8186,28.6479,28.8186,612077.0
2021-01-22 15:30:00,30.38,30.64,30.32,30.49,2788242.0,28.8091,29.0556,28.7522,28.9134,2788242.0
2021-01-25 09:30:00,30.4,30.69,29.82,29.89,2327971.0,28.828,29.103,28.278,28.3444,2327971.0
2021-01-25 10:00:00,29.89,29.9,29.39,29.47,2799348.0,28.3444,28.3539,27.8703,27.9461,2799348.0
2021-01-25 10:30:00,29.46,29.52,28.64,28.67,3091122.0,27.9366,27.9935,27.159,27.1875,3091122.0
2021-01-25 11:00:00,28.67,28.78,28.04,28.27,3295454.0,27.1875,27.2918,26.5901,26.8082,3295454.0
2021-01-25 11:30:00,28.28,28.67,28.26,28.57,2154224.0,26.8177,27.1875,26.7987,27.0927,2154224.0
2021-01-25 12:00:00,28.57,28.59,28.18,28.24,1527570.0,27.0927,27.1116,26.7228,26.7797,1527570.0
2021-01-25 12:30:00,28.25,28.5,28.2,28.49,1150587.0,26.7892,27.0263,26.7418,27.0168,1150587.0
2021-01-25 13:00:00,28.49,28.71,28.45,28.63,1122362.0,27.0168,27.2254,26.9789,27.1496,1122362.0
2021-01-25 13:30:00,28.63,28.68,28.54,28.61,911131.0,27.1496,27.197,27.0642,27.1306,911131.0
2021-01-25 14:00:00,28.61,28.62,28.45,28.47,818830.0,27.1306,27.1401,26.9789,26.9978,818830.0
2021-01-25 14:30:00,28.46,28.77,28.45,28.72,1365306.0,26.9884,27.2823,26.9789,27.2349,1365306.0
2021-01-25 15:00:00,28.71,28.75,28.44,28.5,1427267.0,27.2254,27.2634,26.9694,27.0263,1427267.0
2021-01-25 15:30:00,28.5,29.06,28.47,28.98,3716495.0,27.0263,27.5573,26.9978,27.4815,3716495.0
2021-01-26 09:30:00,29.36,29.78,27.18,27.79,6028052.0,27.8418,28.2401,25.7745,26.353,6028052.0
2021-01-26 10:00:00,27.8,28.31,27.48,27.6,3055737.0,26.3625,26.8461,26.059,26.1728,3055737.0
2021-01-26 10:30:00,27.62,27.62,27.3,27.48,2656542.0,26.1918,26.1918,25.8883,26.059,2656542.0
2021-01-26 11:00:00,27.48,27.52,27.21,27.35,1975036.0,26.059,26.097,25.803,25.9358,1975036.0
2021-01-26 11:30:00,27.35,27.35,26.8,26.88,2796163.0,25.9358,25.9358,25.4142,25.4901,2796163.0
2021-01-26 12:00:00,26.88,26.95,26.77,26.89,1535388.0,25.4901,25.5564,25.3857,25.4995,1535388.0
2021-01-26 12:30:00,26.89,27.14,26.89,26.96,1794669.0,25.4995,25.7366,25.4995,25.5659,1794669.0
2021-01-26 13:00:00,26.97,27.28,26.94,27.21,1269679.0,25.5754,25.8694,25.547,25.803,1269679.0
2021-01-26 13:30:00,27.21,27.59,27.16,27.48,1590829.0,25.803,26.1633,25.7556,26.059,1590829.0
2021-01-26 14:00:00,27.48,27.55,27.13,27.16,1057789.0,26.059,26.1254,25.7271,25.7556,1057789.0
2021-01-26 14:30:00,27.16,27.42,27.15,27.36,1432186.0,25.7556,26.0021,25.7461,25.9452,1432186.0
2021-01-26 15:00:00,27.35,27.35,27.16,27.23,965897.0,25.9358,25.9358,25.7556,25.822,965897.0
2021-01-26 15:30:00,27.23,27.25,26.95,27.01,3448162.0,25.822,25.8409,25.5564,25.6133,3448162.0
2021-01-27 09:30:00,26.07,26.07,24.71,25.42,7315018.0,24.7219,24.7219,23.4323,24.1056,7315018.0
2021-01-27 10:00:00,25.41,26.16,25.2,26.13,4173745.0,24.0961,24.8073,23.8969,24.7788,4173745.0
2021-01-27 10:30:00,26.13,26.32,25.93,26.18,3580651.0,24.7788,24.959,24.5892,24.8263,3580651.0
2021-01-27 11:00:00,26.19,26.2,25.71,25.85,2143177.0,24.8357,24.8452,24.3806,24.5133,2143177.0
2021-01-27 11:30:00,25.86,25.94,25.61,25.69,1828646.0,24.5228,24.5987,24.2857,24.3616,1828646.0
2021-01-27 12:00:00,25.7,25.93,25.63,25.8,1702091.0,24.3711,24.5892,24.3047,24.4659,1702091.0
2021-01-27 12:30:00,25.8,26.19,25.69,26.0,1644251.0,24.4659,24.8357,24.3616,24.6556,1644251.0
2021-01-27 13:00:00,26.02,26.15,25.84,26.05,896957.0,24.6745,24.7978,24.5038,24.703,896957.0
2021-01-27 13:30:00,26.05,26.15,25.96,26.14,1327105.0,24.703,24.7978,24.6176,24.7883,1327105.0
2021-01-27 14:00:00,26.14,26.38,26.07,26.3,1654833.0,24.7883,25.0159,24.7219,24.94,1654833.0
2021-01-27 14:30:00,26.3,26.36,25.68,25.83,1657580.0,24.94,24.9969,24.3521,24.4944,1657580.0
2021-01-27 15:00:00,25.83,26.0,25.58,25.65,1515203.0,24.4944,24.6556,24.2573,24.3237,1515203.0
2021-01-27 15:30:00,25.66,25.8,25.55,25.78,3536076.0,24.3331,24.4659,24.2288,24.4469,3536076.0
2021-01-28 09:30:00,26.33,27.44,26.32,27.22,3471425.0,24.9685,26.0211,24.959,25.8125,3471425.0
2021-01-28 10:00:00,27.24,27.57,27.07,27.53,2806511.0,25.8314,26.1444,25.6702,26.1064,2806511.0
2021-01-28 10:30:00,27.53,27.66,27.22,27.48,2043162.0,26.1064,26.2297,25.8125,26.059,2043162.0
2021-01-28 11:00:00,27.48,27.79,27.22,27.29,2105762.0,26.059,26.353,25.8125,25.8789,2105762.0
2021-01-28 11:30:00,27.29,27.9,27.25,27.7,1693695.0,25.8789,26.4573,25.8409,26.2677,1693695.0
2021-01-28 12:00:00,27.7,27.76,27.27,27.48,1499833.0,26.2677,26.3246,25.8599,26.059,1499833.0
2021-01-28 12:30:00,27.48,27.54,27.42,27.5,756004.0,26.059,26.1159,26.0021,26.078,756004.0
2021-01-28 13:00:00,27.5,27.55,27.3,27.5,773410.0,26.078,26.1254,25.8883,26.078,773410.0
2021-01-28 13:30:00,27.5,27.71,27.47,27.55,611777.0,26.078,26.2771,26.0495,26.1254,611777.0
2021-01-28 14:00:00,27.56,27.65,27.46,27.64,972009.0,26.1349,26.2202,26.0401,26.2108,972009.0
2021-01-28 14:30:00,27.65,27.93,27.56,27.88,1466542.0,26.2202,26.4858,26.1349,26.4383,1466542.0
2021-01-28 15:00:00,27.88,28.0,27.8,27.93,1640452.0,26.4383,26.5521,26.3625,26.4858,1640452.0
2021-01-28 15:30:00,27.93,28.05,27.75,27.78,3043465.0,26.4858,26.5996,26.3151,26.3435,3043465.0
2021-01-29 09:30:00,27.99,28.17,27.36,27.53,2497247.0,26.5427,26.7134,25.9452,26.1064,2497247.0
2021-01-29 10:00:00,27.53,27.73,27.37,27.52,975386.0,26.1064,26.2961,25.9547,26.097,975386.0
2021-01-29 10:30:00,27.52,27.66,27.25,27.42,1106327.0,26.097,26.2297,25.8409,26.0021,1106327.0
2021-01-29 11:00:00,27.43,27.47,27.21,27.22,758249.0,26.0116,26.0495,25.803,25.8125,758249.0
2021-01-29 11:30:00,27.22,27.26,27.03,27.26,860904.0,25.8125,25.8504,25.6323,25.8504,860904.0
2021-01-29 12:00:00,27.25,27.27,26.86,26.88,878596.0,25.8409,25.8599,25.4711,25.4901,878596.0
2021-01-29 12:30:00,26.88,26.91,26.51,26.64,1178218.0,25.4901,25.5185,25.1392,25.2625,1178218.0
2021-01-29 13:00:00,26.63,26.88,26.55,26.88,942395.0,25.253,25.4901,25.1771,25.4901,942395.0
2021-01-29 13:30:00,26.87,26.9,26.7,26.87,880403.0,25.4806,25.509,25.3194,25.4806,880403.0
2021-01-29 14:00:00,26.87,27.04,26.72,26.73,1061473.0,25.4806,25.6418,25.3383,25.3478,1061473.0
2021-01-29 14:30:00,26.73,26.82,26.52,26.7,1111575.0,25.3478,25.4332,25.1487,25.3194,1111575.0
2021-01-29 15:00:00,26.7,27.0,26.69,26.94,942696.0,25.3194,25.6039,25.3099,25.547,942696.0
2021-01-29 15:30:00,26.94,27.11,26.88,26.9,3303898.0,25.547,25.7082,25.4901,25.509,3303898.0
2021-02-01 09:30:00,28.31,28.57,27.77,27.87,4742910.0,26.8461,27.0927,26.334,26.4289,4742910.0
2021-02-01 10:00:00,27.87,28.09,27.75,27.75,1596514.0,26.4289,26.6375,26.3151,26.3151,1596514.0
2021-02-01 10:30:00,27.76,28.04,27.66,27.8,1752587.0,26.3246,26.5901,26.2297,26.3625,1752587.0
2021-02-01 11:00:00,27.79,27.94,27.57,27.88,980076.0,26.353,26.4952,26.1444,26.4383,980076.0
2021-02-01 11:30:00,27.89,28.05,27.77,27.86,1076701.0,26.4478,26.5996,26.334,26.4194,1076701.0
2021-02-01 12:00:00,27.86,27.92,27.57,27.63,910379.0,26.4194,26.4763,26.1444,26.2013,910379.0
2021-02-01 12:30:00,27.63,27.91,27.63,27.91,677553.0,26.2013,26.4668,26.2013,26.4668,677553.0
2021-02-01 13:00:00,27.91,27.97,27.83,27.92,526036.0,26.4668,26.5237,26.3909,26.4763,526036.0
2021-02-01 13:30:00,27.92,28.18,27.89,28.17,943727.0,26.4763,26.7228,26.4478,26.7134,943727.0
2021-02-01 14:00:00,28.17,28.25,28.09,28.21,812545.0,26.7134,26.7892,26.6375,26.7513,812545.0
2021-02-01 14:30:00,28.21,28.35,28.17,28.3,709399.0,26.7513,26.884,26.7134,26.8366,709399.0
2021-02-01 15:00:00,28.3,28.46,28.27,28.3,1928179.0,26.8366,26.9884,26.8082,26.8366,1928179.0
2021-02-01 15:30:00,28.3,28.33,28.17,28.22,2355770.0,26.8366,26.8651,26.7134,26.7608,2355770.0
2021-02-02 09:30:00,28.29,28.29,27.62,27.84,3969478.0,26.8271,26.8271,26.1918,26.4004,3969478.0
2021-02-02 10:00:00,27.84,27.89,27.58,27.64,1453451.0,26.4004,26.4478,26.1539,26.2108,1453451.0
2021-02-02 10:30:00,27.65,27.84,27.42,27.75,1704348.0,26.2202,26.4004,26.0021,26.3151,1704348.0
2021-02-02 11:00:00,27.74,27.97,27.66,27.91,828263.0,26.3056,26.5237,26.2297,26.4668,828263.0
2021-02-02 11:30:00,27.91,28.15,27.81,28.14,994379.0,26.4668,26.6944,26.372,26.6849,994379.0
2021-02-02 12:00:00,28.14,28.17,27.92,27.97,802822.0,26.6849,26.7134,26.4763,26.5237,802822.0
2021-02-02 12:30:00,27.97,28.04,27.9,28.01,713984.0,26.5237,26.5901,26.4573,26.5616,713984.0
2021-02-02 13:00:00,28.01,28.22,27.98,28.09,816499.0,26.5616,26.7608,26.5332,26.6375,816499.0
2021-02-02 13:30:00,28.1,28.27,28.08,28.09,626170.0,26.647,26.8082,26.628,26.6375,626170.0
2021-02-02 14:00:00,28.09,28.19,28.08,28.14,448516.0,26.6375,26.7323,26.628,26.6849,448516.0
2021-02-02 14:30:00,28.14,28.33,28.11,28.33,874488.0,26.6849,26.8651,26.6565,26.8651,874488.0
2021-02-02 15:00:00,28.33,28.33,28.17,28.25,588738.0,26.8651,26.8651,26.7134,26.7892,588738.0
2021-02-02 15:30:00,28.25,28.29,28.14,28.14,1857842.0,26.7892,26.8271,26.6849,26.6849,1857842.0
2021-02-03 09:30:00,28.7,28.83,28.47,28.77,1910838.0,27.2159,27.3392,26.9978,27.2823,1910838.0
2021-02-03 10:00:00,28.77,28.95,28.41,28.47,1924492.0,27.2823,27.453,26.9409,26.9978,1924492.0
2021-02-03 10:30:00,28.47,28.98,28.45,28.93,1291018.0,26.9978,27.4815,26.9789,27.4341,1291018.0
2021-02-03 11:00:00,28.93,29.0,28.81,28.95,1182131.0,27.4341,27.5004,27.3203,27.453,1182131.0
2021-02-03 11:30:00,28.95,29.18,28.92,29.1,1182422.0,27.453,27.6711,27.4246,27.5953,1182422.0
2021-02-03 12:00:00,29.1,29.11,28.92,28.96,959681.0,27.5953,27.6047,27.4246,27.4625,959681.0
2021-02-03 12:30:00,28.96,29.07,28.91,29.0,693250.0,27.4625,27.5668,27.4151,27.5004,693250.0
2021-02-03 13:00:00,29.0,29.15,28.94,28.95,680943.0,27.5004,27.6427,27.4435,27.453,680943.0
2021-02-03 13:30:00,28.95,29.22,28.94,29.19,1049251.0,27.453,27.7091,27.4435,27.6806,1049251.0
2021-02-03 14:00:00,29.19,29.23,29.06,29.13,840349.0,27.6806,27.7185,27.5573,27.6237,840349.0
2021-02-03 14:30:00,29.13,29.25,29.09,29.11,831578.0,27.6237,27.7375,27.5858,27.6047,831578.0
2021-02-03 15:00:00,29.11,29.17,28.97,28.99,1163139.0,27.6047,27.6616,27.472,27.491,1163139.0
2021-02-03 15:30:00,28.99,29.26,28.98,29.19,2992367.0,27.491,27.747,27.4815,27.6806,2992367.0
2021-02-04 09:30:00,29.21,29.49,29.05,29.45,2056533.0,27.6996,27.9651,27.5478,27.9272,2056533.0
2021-02-04 10:00:00,29.45,29.58,29.33,29.42,1392458.0,27.9272,28.0504,27.8134,27.8987,1392458.0
2021-02-04 10:30:00,29.41,29.53,29.3,29.53,1127488.0,27.8892,28.003,27.7849,28.003,1127488.0
2021-02-04 11:00:00,29.53,29.59,29.3,29.39,1119995.0,28.003,28.0599,27.7849,27.8703,1119995.0
2021-02-04 11:30:00,29.39,29.6,29.37,29.54,625383.0,27.8703,28.0694,27.8513,28.0125,625383.0
2021-02-04 12:00:00,29.53,29.59,29.5,29.54,756758.0,28.003,28.0599,27.9746,28.0125,756758.0
2021-02-04 12:30:00,29.55,29.59,29.45,29.46,924522.0,28.022,28.0599,27.9272,27.9366,924522.0
2021-02-04 13:00:00,29.46,29.61,29.45,29.59,430888.0,27.9366,28.0789,27.9272,28.0599,430888.0
2021-02-04 13:30:00,29.59,29.68,29.56,29.68,513341.0,28.0599,28.1453,28.0315,28.1453,513341.0
2021-02-04 14:00:00,29.67,29.68,29.58,29.62,426778.0,28.1358,28.1453,28.0504,28.0884,426778.0
2021-02-04 14:30:00,29.62,29.68,29.6,29.62,536346.0,28.0884,28.1453,28.0694,28.0884,536346.0
2021-02-04 15:00:00,29.62,29.62,29.46,29.57,864512.0,28.0884,28.0884,27.9366,28.041,864512.0
2021-02-04 15:30:00,29.57,29.8,29.55,29.8,2636983.0,28.041,28.2591,28.022,28.2591,2636983.0
2021-02-05 09:30:00,30.21,30.92,30.21,30.67,3421218.0,28.6479,29.3212,28.6479,29.0841,3421218.0
2021-02-05 10:00:00,30.66,30.88,30.48,30.83,2146129.0,29.0746,29.2832,28.9039,29.2358,2146129.0
2021-02-05 10:30:00,30.84,31.28,30.71,31.24,2033669.0,29.2453,29.6625,29.122,29.6246,2033669.0
2021-02-05 11:00:00,31.24,31.55,31.17,31.55,1724381.0,29.6246,29.9186,29.5582,29.9186,1724381.0
2021-02-05 11:30:00,31.55,31.55,31.25,31.29,2636733.0,29.9186,29.9186,29.6341,29.672,2636733.0
2021-02-05 12:00:00,31.3,31.32,31.22,31.26,786312.0,29.6815,29.7005,29.6056,29.6436,786312.0
2021-02-05 12:30:00,31.27,31.34,31.2,31.27,1355810.0,29.6531,29.7194,29.5867,29.6531,1355810.0
2021-02-05 13:00:00,31.28,31.35,31.24,31.32,943452.0,29.6625,29.7289,29.6246,29.7005,943452.0
2021-02-05 13:30:00,31.32,31.39,31.25,31.27,1254579.0,29.7005,29.7668,29.6341,29.6531,1254579.0
2021-02-05 14:00:00,31.26,31.67,31.25,31.66,2149768.0,29.6436,30.0324,29.6341,30.0229,2149768.0
2021-02-05 14:30:00,31.65,31.9,31.65,31.84,2168951.0,30.0134,30.2505,30.0134,30.1936,2168951.0
2021-02-05 15:00:00,31.84,31.85,31.67,31.8,1416751.0,30.1936,30.2031,30.0324,30.1556,1416751.0
2021-02-05 15:30:00,31.8,31.89,31.68,31.72,4496973.0,30.1556,30.241,30.0419,30.0798,4496973.0
2021-02-08 09:30:00,31.99,32.35,31.8,32.04,4629267.0,30.3358,30.6772,30.1556,30.3832,4629267.0
2021-02-08 10:00:00,32.05,32.07,31.73,31.82,1606272.0,30.3927,30.4117,30.0893,30.1746,1606272.0
2021-02-08 10:30:00,31.81,32.11,31.74,32.05,1247854.0,30.1651,30.4496,30.0988,30.3927,1247854.0
2021-02-08 11:00:00,32.05,32.07,31.86,32.05,929194.0,30.3927,30.4117,30.2125,30.3927,929194.0
2021-02-08 11:30:00,32.06,32.09,31.77,31.83,675610.0,30.4022,30.4307,30.1272,30.1841,675610.0
2021-02-08 12:00:00,31.83,31.93,31.73,31.89,663095.0,30.1841,30.2789,30.0893,30.241,663095.0
2021-02-08 12:30:00,31.89,32.0,31.85,31.87,623287.0,30.241,30.3453,30.2031,30.222,623287.0
2021-02-08 13:00:00,31.86,31.89,31.79,31.85,577802.0,30.2125,30.241,30.1462,30.2031,577802.0
2021-02-08 13:30:00,31.85,31.87,31.75,31.81,472921.0,30.2031,30.222,30.1082,30.1651,472921.0
2021-02-08 14:00:00,31.8,31.92,31.79,31.85,544808.0,30.1556,30.2694,30.1462,30.2031,544808.0
2021-02-08 14:30:00,31.86,32.03,31.79,32.0,512478.0,30.2125,30.3738,30.1462,30.3453,512478.0
2021-02-08 15:00:00,32.0,32.09,31.97,32.06,585015.0,30.3453,30.4307,30.3169,30.4022,585015.0
2021-02-08 15:30:00,32.07,32.15,32.05,32.11,1942363.0,30.4117,30.4875,30.3927,30.4496,1942363.0
2021-02-09 09:30:00,31.86,31.86,31.01,31.15,2768667.0,30.2125,30.2125,29.4065,29.5393,2768667.0
2021-02-09 10:00:00,31.15,31.39,31.03,31.29,1201036.0,29.5393,29.7668,29.4255,29.672,1201036.0
2021-02-09 10:30:00,31.29,31.55,31.19,31.5,1486829.0,29.672,29.9186,29.5772,29.8712,1486829.0
2021-02-09 11:00:00,31.5,31.53,31.22,31.48,1272704.0,29.8712,29.8996,29.6056,29.8522,1272704.0
2021-02-09 11:30:00,31.47,31.54,31.42,31.45,717745.0,29.8427,29.9091,29.7953,29.8237,717745.0
2021-02-09 12:00:00,31.45,31.6,31.42,31.48,453252.0,29.8237,29.966,29.7953,29.8522,453252.0
2021-02-09 12:30:00,31.47,31.69,31.46,31.67,1397860.0,29.8427,30.0513,29.8332,30.0324,1397860.0
2021-02-09 13:00:00,31.68,31.88,31.67,31.73,1099483.0,30.0419,30.2315,30.0324,30.0893,1099483.0
2021-02-09 13:30:00,31.73,31.81,31.7,31.71,571250.0,30.0893,30.1651,30.0608,30.0703,571250.0
2021-02-09 14:00:00,31.72,31.76,31.68,31.7,714407.0,30.0798,30.1177,30.0419,30.0608,714407.0
2021-02-09 14:30:00,31.7,31.73,31.64,31.7,559288.0,30.0608,30.0893,30.0039,30.0608,559288.0
2021-02-09 15:00:00,31.71,31.93,31.7,31.89,1106370.0,30.0703,30.2789,30.0608,30.241,1106370.0
2021-02-09 15:30:00,31.89,32.11,31.86,32.01,3164570.0,30.241,30.4496,30.2125,30.3548,3164570.0
2021-02-10 09:30:00,33.0,33.97,32.49,32.51,7292123.0,31.2936,32.2134,30.81,30.8289,7292123.0
2021-02-10 10:00:00,32.51,32.55,31.22,31.54,5150566.0,30.8289,30.8669,29.6056,29.9091,5150566.0
2021-02-10 10:30:00,31.56,31.95,31.25,31.8,4145849.0,29.9281,30.2979,29.6341,30.1556,4145849.0
2021-02-10 11:00:00,31.8,31.95,31.53,31.55,1775991.0,30.1556,30.2979,29.8996,29.9186,1775991.0
2021-02-10 11:30:00,31.55,31.91,31.51,31.78,1271014.0,29.9186,30.26,29.8806,30.1367,1271014.0
2021-02-10 12:00:00,31.78,31.79,31.54,31.62,1578029.0,30.1367,30.1462,29.9091,29.985,1578029.0
2021-02-10 12:30:00,31.62,31.85,31.59,31.79,1045546.0,29.985,30.2031,29.9565,30.1462,1045546.0
2021-02-10 13:00:00,31.79,31.91,31.66,31.66,1266417.0,30.1462,30.26,30.0229,30.0229,1266417.0
2021-02-10 13:30:00,31.67,31.73,31.52,31.53,1235687.0,30.0324,30.0893,29.8901,29.8996,1235687.0
2021-02-10 14:00:00,31.54,31.65,31.4,31.48,1178468.0,29.9091,30.0134,29.7763,29.8522,1178468.0
2021-02-10 14:30:00,31.48,31.65,31.33,31.35,1219929.0,29.8522,30.0134,29.71,29.7289,1219929.0
2021-02-10 15:00:00,31.35,31.41,31.21,31.23,1728570.0,29.7289,29.7858,29.5962,29.6151,1728570.0
2021-02-10 15:30:00,31.24,31.36,31.11,31.24,3923527.0,29.6246,29.7384,29.5013,29.6246,3923527.0
2021-02-11 09:30:00,31.08,31.67,30.88,31.44,2228659.0,29.4729,30.0324,29.2832,29.8143,2228659.0
2021-02-11 10:00:00,31.43,31.64,31.35,31.48,1116472.0,29.8048,30.0039,29.7289,29.8522,1116472.0
2021-02-11 10:30:00,31.48,31.54,31.26,31.4,829721.0,29.8522,29.9091,29.6436,29.7763,829721.0
2021-02-11 11:00:00,31.41,31.5,31.23,31.31,639160.0,29.7858,29.8712,29.6151,29.691,639160.0
2021-02-11 11:30:00,31.31,31.47,31.24,31.27,772488.0,29.691,29.8427,29.6246,29.6531,772488.0
2021-02-11 12:00:00,31.27,31.32,30.55,30.63,1162057.0,29.6531,29.7005,28.9703,29.0461,1162057.0
2021-02-11 12:30:00,30.63,31.09,30.6,31.05,1376063.0,29.0461,29.4824,29.0177,29.4444,1376063.0
2021-02-11 13:00:00,31.05,31.19,30.95,31.09,634485.0,29.4444,29.5772,29.3496,29.4824,634485.0
2021-02-11 13:30:00,31.09,31.15,31.0,31.13,379275.0,29.4824,29.5393,29.397,29.5203,379275.0
2021-02-11 14:00:00,31.13,31.13,30.9,30.98,532944.0,29.5203,29.5203,29.3022,29.378,532944.0
2021-02-11 14:30:00,30.97,31.12,30.93,31.09,466227.0,29.3686,29.5108,29.3306,29.4824,466227.0
2021-02-11 15:00:00,31.08,31.19,31.05,31.11,597213.0,29.4729,29.5772,29.4444,29.5013,597213.0
2021-02-11 15:30:00,31.12,31.15,30.96,30.99,1914027.0,29.5108,29.5393,29.3591,29.3875,1914027.0
2021-02-12 09:30:00,30.89,31.01,30.58,30.93,1601599.0,29.2927,29.4065,28.9987,29.3306,1601599.0
2021-02-12 10:00:00,30.93,31.39,30.91,31.3,1207870.0,29.3306,29.7668,29.3117,29.6815,1207870.0
2021-02-12 10:30:00,31.3,31.42,31.2,31.32,834470.0,29.6815,29.7953,29.5867,29.7005,834470.0
2021-02-12 11:00:00,31.32,31.38,31.24,31.26,397395.0,29.7005,29.7574,29.6246,29.6436,397395.0
2021-02-12 11:30:00,31.26,31.39,31.26,31.28,400198.0,29.6436,29.7668,29.6436,29.6625,400198.0
2021-02-12 12:00:00,31.29,31.48,31.28,31.4,718199.0,29.672,29.8522,29.6625,29.7763,718199.0
2021-02-12 12:30:00,31.39,31.54,31.33,31.51,496850.0,29.7668,29.9091,29.71,29.8806,496850.0
2021-02-12 13:00:00,31.51,31.55,31.27,31.32,660186.0,29.8806,29.9186,29.6531,29.7005,660186.0
2021-02-12 13:30:00,31.31,31.35,31.27,31.34,344767.0,29.691,29.7289,29.6531,29.7194,344767.0
2021-02-12 14:00:00,31.34,31.36,31.21,31.21,398913.0,29.7194,29.7384,29.5962,29.5962,398913.0
2021-02-12 14:30:00,31.21,31.24,31.04,31.2,631330.0,29.5962,29.6246,29.4349,29.5867,631330.0
2021-02-12 15:00:00,31.19,31.26,31.12,31.13,738121.0,29.5772,29.6436,29.5108,29.5203,738121.0
2021-02-12 15:30:00,31.14,31.27,31.12,31.23,1845617.0,29.5298,29.6531,29.5108,29.6151,1845617.0
2021-02-16 09:30:00,32.51,32.94,32.2,32.45,4823407.0,30.8289,31.2367,30.535,30.772,4823407.0
2021-02-16 10:00:00,32.46,32.74,32.35,32.73,3850397.0,30.7815,31.047,30.6772,31.0376,3850397.0
2021-02-16 10:30:00,32.73,32.93,32.59,32.7,3133408.0,31.0376,31.2272,30.9048,31.0091,3133408.0
2021-02-16 11:00:00,32.7,33.09,32.64,32.7,2247164.0,31.0091,31.3789,30.9522,31.0091,2247164.0
2021-02-16 11:30:00,32.69,32.79,32.58,32.59,1309090.0,30.9996,31.0945,30.8953,30.9048,1309090.0
2021-02-16 12:00:00,32.58,32.69,32.42,32.45,1349224.0,30.8953,30.9996,30.7436,30.772,1349224.0
2021-02-16 12:30:00,32.46,32.53,32.31,32.51,933058.0,30.7815,30.8479,30.6393,30.8289,933058.0
2021-02-16 13:00:00,32.52,32.66,32.49,32.63,759581.0,30.8384,30.9712,30.81,30.9427,759581.0
2021-02-16 13:30:00,32.62,32.68,32.54,32.64,753567.0,30.9332,30.9901,30.8574,30.9522,753567.0
2021-02-16 14:00:00,32.64,32.67,32.57,32.64,568295.0,30.9522,30.9807,30.8858,30.9522,568295.0
2021-02-16 14:30:00,32.64,32.86,32.63,32.86,1119554.0,30.9522,31.1608,30.9427,31.1608,1119554.0
2021-02-16 15:00:00,32.86,32.99,32.83,32.9,1741898.0,31.1608,31.2841,31.1324,31.1988,1741898.0
2021-02-16 15:30:00,32.89,32.98,32.82,32.9,2881811.0,31.1893,31.2746,31.1229,31.1988,2881811.0
2021-02-17 09:30:00,33.18,34.03,32.67,34.0,4240209.0,31.4643,32.2703,30.9807,32.2419,4240209.0
2021-02-17 10:00:00,34.01,34.56,33.78,33.81,4678609.0,32.2514,32.7729,32.0333,32.0617,4678609.0
2021-02-17 10:30:00,33.82,34.36,33.7,34.29,2930803.0,32.0712,32.5833,31.9574,32.5169,2930803.0
2021-02-17 11:00:00,34.28,34.35,33.68,33.77,1797930.0,32.5074,32.5738,31.9384,32.0238,1797930.0
2021-02-17 11:30:00,33.77,34.12,33.67,34.09,1072543.0,32.0238,32.3557,31.929,32.3272,1072543.0
2021-02-17 12:00:00,34.09,34.28,34.08,34.2,1214947.0,32.3272,32.5074,32.3178,32.4315,1214947.0
2021-02-17 12:30:00,34.2,34.32,34.06,34.07,1413467.0,32.4315,32.5453,32.2988,32.3083,1413467.0
2021-02-17 13:00:00,34.07,34.14,33.93,34.06,906061.0,32.3083,32.3746,32.1755,32.2988,906061.0
2021-02-17 13:30:00,34.07,34.17,33.9,34.01,760840.0,32.3083,32.4031,32.1471,32.2514,760840.0
2021-02-17 14:00:00,34.01,34.08,33.95,33.98,513871.0,32.2514,32.3178,32.1945,32.2229,513871.0
2021-02-17 14:30:00,33.97,34.38,33.96,34.01,1801989.0,32.2134,32.6022,32.204,32.2514,1801989.0
2021-02-17 15:00:00,34.02,34.18,33.99,34.02,1177751.0,32.2609,32.4126,32.2324,32.2609,1177751.0
2021-02-17 15:30:00,34.02,34.19,33.96,34.17,1972631.0,32.2609,32.4221,32.204,32.4031,1972631.0
2021-02-18 09:30:00,34.36,34.88,34.14,34.43,3689555.0,32.5833,33.0764,32.3746,32.6497,3689555.0
2021-02-18 10:00:00,34.42,34.53,33.55,33.73,2484857.0,32.6402,32.7445,31.8152,31.9858,2484857.0
2021-02-18 10:30:00,33.73,33.99,33.56,33.86,1572903.0,31.9858,32.2324,31.8246,32.1091,1572903.0
2021-02-18 11:00:00,33.87,33.97,33.7,33.77,995382.0,32.1186,32.2134,31.9574,32.0238,995382.0
2021-02-18 11:30:00,33.77,34.12,33.77,34.08,747615.0,32.0238,32.3557,32.0238,32.3178,747615.0
2021-02-18 12:00:00,34.07,34.07,33.82,33.96,626494.0,32.3083,32.3083,32.0712,32.204,626494.0
2021-02-18 12:30:00,33.96,33.96,33.77,33.79,470351.0,32.204,32.204,32.0238,32.0427,470351.0
2021-02-18 13:00:00,33.79,33.97,33.64,33.94,783085.0,32.0427,32.2134,31.9005,32.185,783085.0
2021-02-18 13:30:00,33.95,34.2,33.94,34.09,692546.0,32.1945,32.4315,32.185,32.3272,692546.0
2021-02-18 14:00:00,34.09,34.4,34.09,34.35,825044.0,32.3272,32.6212,32.3272,32.5738,825044.0
2021-02-18 14:30:00,34.35,34.36,34.17,34.29,606037.0,32.5738,32.5833,32.4031,32.5169,606037.0
2021-02-18 15:00:00,34.29,34.46,34.23,34.26,955663.0,32.5169,32.6781,32.46,32.4884,955663.0
2021-02-18 15:30:00,34.26,34.39,34.11,34.15,1963207.0,32.4884,32.6117,32.3462,32.3841,1963207.0
2021-02-19 09:30:00,35.04,37.68,35.02,37.59,7775790.0,33.2281,35.7316,33.2091,35.6463,7775790.0
2021-02-19 10:00:00,37.59,37.66,36.63,36.73,5537162.0,35.6463,35.7126,34.7359,34.8307,5537162.0
2021-02-19 10:30:00,36.74,37.07,36.59,36.68,2642588.0,34.8402,35.1531,34.698,34.7833,2642588.0
2021-02-19 11:00:00,36.68,36.76,36.54,36.66,1559916.0,34.7833,34.8592,34.6505,34.7643,1559916.0
2021-02-19 11:30:00,36.66,37.0,36.52,36.7,1393867.0,34.7643,35.0868,34.6316,34.8023,1393867.0
2021-02-19 12:00:00,36.7,36.81,36.61,36.62,1127627.0,34.8023,34.9066,34.7169,34.7264,1127627.0
2021-02-19 12:30:00,36.62,36.7,36.41,36.56,1130998.0,34.7264,34.8023,34.5273,34.6695,1130998.0
2021-02-19 13:00:00,36.55,36.94,36.54,36.87,1260974.0,34.66,35.0299,34.6505,34.9635,1260974.0
2021-02-19 13:30:00,36.88,37.27,36.82,37.22,1999176.0,34.973,35.3428,34.9161,35.2954,1999176.0
2021-02-19 14:00:00,37.22,37.37,37.12,37.13,2051444.0,35.2954,35.4376,35.2006,35.21,2051444.0
2021-02-19 14:30:00,37.13,37.5,37.12,37.48,2250172.0,35.21,35.5609,35.2006,35.5419,2250172.0
2021-02-19 15:00:00,37.48,37.6,37.3,37.45,1954570.0,35.5419,35.6557,35.3712,35.5135,1954570.0
2021-02-19 15:30:00,37.45,37.6,37.3,37.48,4374884.0,35.5135,35.6557,35.3712,35.5419,4374884.0
2021-02-22 09:30:00,37.94,38.33,37.31,38.33,5527560.0,35.9782,36.348,35.3807,36.348,5527560.0
2021-02-22 10:00:00,38.31,39.1,38.29,38.72,4080829.0,36.329,37.0782,36.3101,36.7178,4080829.0
2021-02-22 10:30:00,38.72,38.77,38.25,38.32,2130871.0,36.7178,36.7652,36.2721,36.3385,2130871.0
2021-02-22 11:00:00,38.32,38.63,38.31,38.5,2073577.0,36.3385,36.6325,36.329,36.5092,2073577.0
2021-02-22 11:30:00,38.5,38.66,38.31,38.39,1833781.0,36.5092,36.6609,36.329,36.4049,1833781.0
2021-02-22 12:00:00,38.39,38.76,38.36,38.72,2757178.0,36.4049,36.7558,36.3764,36.7178,2757178.0
2021-02-22 12:30:00,38.72,38.83,38.67,38.79,1723991.0,36.7178,36.8221,36.6704,36.7842,1723991.0
2021-02-22 13:00:00,38.8,38.81,38.63,38.79,1115481.0,36.7937,36.8032,36.6325,36.7842,1115481.0
2021-02-22 13:30:00,38.79,38.85,38.63,38.77,1038808.0,36.7842,36.8411,36.6325,36.7652,1038808.0
2021-02-22 14:00:00,38.77,38.8,38.69,38.76,782659.0,36.7652,36.7937,36.6894,36.7558,782659.0
2021-02-22 14:30:00,38.75,38.77,38.58,38.72,1079693.0,36.7463,36.7652,36.5851,36.7178,1079693.0
2021-02-22 15:00:00,38.72,38.73,38.14,38.15,1643068.0,36.7178,36.7273,36.1678,36.1773,1643068.0
2021-02-22 15:30:00,38.15,38.32,37.96,38.09,3734710.0,36.1773,36.3385,35.9971,36.1204,3734710.0
2021-02-23 09:30:00,37.1,37.16,34.88,35.98,6441207.0,35.1816,35.2385,33.0764,34.1195,6441207.0
2021-02-23 10:00:00,35.97,37.29,35.88,37.2,3028613.0,34.11,35.3618,34.0247,35.2764,3028613.0
2021-02-23 10:30:00,37.2,37.72,36.84,37.4,1838279.0,35.2764,35.7695,34.935,35.4661,1838279.0
2021-02-23 11:00:00,37.4,37.65,36.97,37.12,1195452.0,35.4661,35.7031,35.0583,35.2006,1195452.0
2021-02-23 11:30:00,37.13,37.34,36.79,36.83,1031667.0,35.21,35.4092,34.8876,34.9256,1031667.0
2021-02-23 12:00:00,36.82,36.88,36.58,36.85,797797.0,34.9161,34.973,34.6885,34.9445,797797.0
2021-02-23 12:30:00,36.84,36.95,36.45,36.49,1071188.0,34.935,35.0393,34.5652,34.6031,1071188.0
2021-02-23 13:00:00,36.49,36.85,36.45,36.82,1029537.0,34.6031,34.9445,34.5652,34.9161,1029537.0
2021-02-23 13:30:00,36.82,37.02,36.68,36.99,665728.0,34.9161,35.1057,34.7833,35.0773,665728.0
2021-02-23 14:00:00,36.99,37.49,36.93,37.45,920776.0,35.0773,35.5514,35.0204,35.5135,920776.0
2021-02-23 14:30:00,37.46,37.51,37.28,37.48,770953.0,35.523,35.5704,35.3523,35.5419,770953.0
2021-02-23 15:00:00,37.48,37.96,37.47,37.94,1691781.0,35.5419,35.9971,35.5325,35.9782,1691781.0
2021-02-23 15:30:00,37.94,37.99,37.79,37.85,1860460.0,35.9782,36.0256,35.8359,35.8928,1860460.0
2021-02-24 09:30:00,37.75,37.89,36.71,37.13,4420277.0,35.798,35.9307,34.8118,35.21,4420277.0
2021-02-24 10:00:00,37.14,37.35,36.55,36.82,2119193.0,35.2195,35.4187,34.66,34.9161,2119193.0
2021-02-24 10:30:00,36.83,37.07,36.73,36.99,1625069.0,34.9256,35.1531,34.8307,35.0773,1625069.0
2021-02-24 11:00:00,36.98,37.32,36.81,37.14,1451588.0,35.0678,35.3902,34.9066,35.2195,1451588.0
2021-02-24 11:30:00,37.14,37.4,37.13,37.2,1252481.0,35.2195,35.4661,35.21,35.2764,1252481.0
2021-02-24 12:00:00,37.21,37.59,37.07,37.57,1727654.0,35.2859,35.6463,35.1531,35.6273,1727654.0
2021-02-24 12:30:00,37.58,37.61,37.16,37.19,1331066.0,35.6368,35.6652,35.2385,35.2669,1331066.0
2021-02-24 13:00:00,37.18,37.6,37.1,37.56,1360060.0,35.2575,35.6557,35.1816,35.6178,1360060.0
2021-02-24 13:30:00,37.56,38.13,37.55,37.95,2547832.0,35.6178,36.1583,35.6083,35.9876,2547832.0
2021-02-24 14:00:00,37.95,37.99,37.71,37.89,766990.0,35.9876,36.0256,35.76,35.9307,766990.0
2021-02-24 14:30:00,37.88,37.98,37.71,37.86,703570.0,35.9213,36.0161,35.76,35.9023,703570.0
2021-02-24 15:00:00,37.87,38.08,37.81,38.07,996427.0,35.9118,36.1109,35.8549,36.1014,996427.0
2021-02-24 15:30:00,38.08,38.13,37.87,37.89,1682946.0,36.1109,36.1583,35.9118,35.9307,1682946.0
2021-02-25 09:30:00,37.62,38.0,37.15,37.18,2266976.0,35.6747,36.0351,35.229,35.2575,2266976.0
2021-02-25 10:00:00,37.18,37.24,36.76,36.82,1898233.0,35.2575,35.3144,34.8592,34.9161,1898233.0
2021-02-25 10:30:00,36.81,36.81,36.13,36.52,2192596.0,34.9066,34.9066,34.2617,34.6316,2192596.0
2021-02-25 11:00:00,36.52,36.72,36.37,36.72,1106316.0,34.6316,34.8212,34.4893,34.8212,1106316.0
2021-02-25 11:30:00,36.7,36.76,36.4,36.48,961966.0,34.8023,34.8592,34.5178,34.5936,961966.0
2021-02-25 12:00:00,36.47,36.73,36.23,36.28,924830.0,34.5842,34.8307,34.3566,34.404,924830.0
2021-02-25 12:30:00,36.26,36.29,35.65,35.76,1536771.0,34.385,34.4135,33.8066,33.9109,1536771.0
2021-02-25 13:00:00,35.76,36.03,35.62,35.93,1655992.0,33.9109,34.1669,33.7781,34.0721,1655992.0
2021-02-25 13:30:00,35.92,36.03,35.68,35.88,1004977.0,34.0626,34.1669,33.835,34.0247,1004977.0
2021-02-25 14:00:00,35.87,36.66,35.78,36.44,1704874.0,34.0152,34.7643,33.9298,34.5557,1704874.0
2021-02-25 14:30:00,36.44,36.48,35.84,35.85,1240939.0,34.5557,34.5936,33.9867,33.9962,1240939.0
2021-02-25 15:00:00,35.84,35.96,35.39,35.41,1804302.0,33.9867,34.1005,33.56,33.579,1804302.0
2021-02-25 15:30:00,35.41,35.82,35.19,35.69,2561663.0,33.579,33.9678,33.3704,33.8445,2561663.0
2021-02-26 09:30:00,34.52,35.4,34.02,34.3,5664278.0,32.735,33.5695,32.2609,32.5264,5664278.0
2021-02-26 10:00:00,34.31,34.44,33.32,33.34,3710073.0,32.5359,32.6591,31.5971,31.616,3710073.0
2021-02-26 10:30:00,33.35,34.31,33.34,34.2,2876041.0,31.6255,32.5359,31.616,32.4315,2876041.0
2021-02-26 11:00:00,34.21,34.75,34.16,34.65,1490531.0,32.441,32.9531,32.3936,32.8583,1490531.0
2021-02-26 11:30:00,34.66,35.0,34.4,34.75,1771122.0,32.8678,33.1902,32.6212,32.9531,1771122.0
2021-02-26 12:00:00,34.75,34.93,34.58,34.64,1128747.0,32.9531,33.1238,32.7919,32.8488,1128747.0
2021-02-26 12:30:00,34.65,34.88,34.14,34.16,1964221.0,32.8583,33.0764,32.3746,32.3936,1964221.0
2021-02-26 13:00:00,34.17,34.28,34.04,34.12,1683860.0,32.4031,32.5074,32.2798,32.3557,1683860.0
2021-02-26 13:30:00,34.13,34.15,33.49,33.54,2083932.0,32.3652,32.3841,31.7583,31.8057,2083932.0
2021-02-26 14:00:00,33.54,33.64,33.19,33.22,2394757.0,31.8057,31.9005,31.4738,31.5022,2394757.0
2021-02-26 14:30:00,33.22,33.96,33.14,33.87,1590227.0,31.5022,32.204,31.4264,32.1186,1590227.0
2021-02-26 15:00:00,33.87,34.09,33.78,33.95,1744973.0,32.1186,32.3272,32.0333,32.1945,1744973.0
2021-02-26 15:30:00,33.96,34.33,33.89,33.89,3509629.0,32.204,32.5548,32.1376,32.1376,3509629.0
2021-03-01 09:30:00,35.05,35.29,34.68,35.13,3214732.0,33.2376,33.4652,32.8867,33.3135,3214732.0
2021-03-01 10:00:00,35.14,35.36,34.87,35.08,1634111.0,33.3229,33.5316,33.0669,33.266,1634111.0
2021-03-01 10:30:00,35.07,35.21,34.73,34.89,1156710.0,33.2566,33.3893,32.9341,33.0859,1156710.0
2021-03-01 11:00:00,34.9,35.01,34.73,34.79,890352.0,33.0953,33.1997,32.9341,32.991,890352.0
2021-03-01 11:30:00,34.79,34.98,34.79,34.86,798904.0,32.991,33.1712,32.991,33.0574,798904.0
2021-03-01 12:00:00,34.87,35.0,34.65,34.7,1236047.0,33.0669,33.1902,32.8583,32.9057,1236047.0
2021-03-01 12:30:00,34.7,34.87,34.57,34.57,1079857.0,32.9057,33.0669,32.7824,32.7824,1079857.0
2021-03-01 13:00:00,34.58,34.6,34.24,34.4,1383095.0,32.7919,32.8109,32.4695,32.6212,1383095.0
2021-03-01 13:30:00,34.4,34.59,34.37,34.51,845282.0,32.6212,32.8014,32.5928,32.7255,845282.0
2021-03-01 14:00:00,34.51,34.82,34.42,34.8,1423188.0,32.7255,33.0195,32.6402,33.0005,1423188.0
2021-03-01 14:30:00,34.8,34.98,34.73,34.78,1276313.0,33.0005,33.1712,32.9341,32.9816,1276313.0
2021-03-01 15:00:00,34.78,34.85,34.58,34.71,985017.0,32.9816,33.0479,32.7919,32.9152,985017.0
2021-03-01 15:30:00,34.72,34.92,34.72,34.9,2866480.0,32.9247,33.1143,32.9247,33.0953,2866480.0
2021-03-02 09:30:00,34.98,35.92,34.89,35.83,2559480.0,33.1712,34.0626,33.0859,33.9773,2559480.0
2021-03-02 10:00:00,35.81,36.2,35.75,35.85,2224077.0,33.9583,34.3281,33.9014,33.9962,2224077.0
2021-03-02 10:30:00,35.85,36.01,35.6,35.68,1128415.0,33.9962,34.148,33.7592,33.835,1128415.0
2021-03-02 11:00:00,35.67,35.84,35.38,35.53,1094326.0,33.8255,33.9867,33.5505,33.6928,1094326.0
2021-03-02 11:30:00,35.53,35.53,35.25,35.27,915239.0,33.6928,33.6928,33.4273,33.4462,915239.0
2021-03-02 12:00:00,35.27,35.59,35.2,35.45,1061445.0,33.4462,33.7497,33.3798,33.6169,1061445.0
2021-03-02 12:30:00,35.44,35.73,35.41,35.7,815683.0,33.6074,33.8824,33.579,33.854,815683.0
2021-03-02 13:00:00,35.71,35.92,35.66,35.76,864439.0,33.8635,34.0626,33.8161,33.9109,864439.0
2021-03-02 13:30:00,35.75,35.9,35.71,35.75,495913.0,33.9014,34.0436,33.8635,33.9014,495913.0
2021-03-02 14:00:00,35.74,35.8,35.53,35.63,868043.0,33.8919,33.9488,33.6928,33.7876,868043.0
2021-03-02 14:30:00,35.64,35.99,34.97,35.59,2433685.0,33.7971,34.129,33.1617,33.7497,2433685.0
2021-03-02 15:00:00,35.6,35.67,35.29,35.3,1168227.0,33.7592,33.8255,33.4652,33.4747,1168227.0
2021-03-02 15:30:00,35.3,35.5,35.18,35.2,2283500.0,33.4747,33.6643,33.3609,33.3798,2283500.0
2021-03-03 09:30:00,35.14,35.34,34.7,34.99,2866903.0,33.3229,33.5126,32.9057,33.1807,2866903.0
2021-03-03 10:00:00,34.98,35.09,34.51,34.86,1673621.0,33.1712,33.2755,32.7255,33.0574,1673621.0
2021-03-03 10:30:00,34.84,35.35,34.65,35.27,1465967.0,33.0385,33.5221,32.8583,33.4462,1465967.0
2021-03-03 11:00:00,35.27,35.66,35.24,35.6,760317.0,33.4462,33.8161,33.4178,33.7592,760317.0
2021-03-03 11:30:00,35.6,35.88,35.45,35.71,963122.0,33.7592,34.0247,33.6169,33.8635,963122.0
2021-03-03 12:00:00,35.72,35.74,35.52,35.58,570851.0,33.8729,33.8919,33.6833,33.7402,570851.0
2021-03-03 12:30:00,35.59,35.95,35.57,35.74,809028.0,33.7497,34.0911,33.7307,33.8919,809028.0
2021-03-03 13:00:00,35.73,36.01,35.65,35.67,843300.0,33.8824,34.148,33.8066,33.8255,843300.0
2021-03-03 13:30:00,35.66,35.69,35.32,35.42,760482.0,33.8161,33.8445,33.4936,33.5885,760482.0
2021-03-03 14:00:00,35.42,35.49,35.09,35.16,827502.0,33.5885,33.6548,33.2755,33.3419,827502.0
2021-03-03 14:30:00,35.16,35.42,35.04,35.38,806344.0,33.3419,33.5885,33.2281,33.5505,806344.0
2021-03-03 15:00:00,35.38,35.53,35.16,35.29,851049.0,33.5505,33.6928,33.3419,33.4652,851049.0
2021-03-03 15:30:00,35.29,35.33,34.98,35.01,2042338.0,33.4652,33.5031,33.1712,33.1997,2042338.0
2021-03-04 09:30:00,33.97,34.76,33.09,33.14,4891653.0,32.2134,32.9626,31.3789,31.4264,4891653.0
2021-03-04 10:00:00,33.13,33.17,32.13,32.73,4728118.0,31.4169,31.4548,30.4686,31.0376,4728118.0
2021-03-04 10:30:00,32.73,33.22,32.58,33.18,2526917.0,31.0376,31.5022,30.8953,31.4643,2526917.0
2021-03-04 11:00:00,33.19,33.4,32.96,33.13,2299700.0,31.4738,31.6729,31.2557,31.4169,2299700.0
2021-03-04 11:30:00,33.12,33.44,33.11,33.18,1567248.0,31.4074,31.7108,31.3979,31.4643,1567248.0
2021-03-04 12:00:00,33.18,33.52,33.03,33.18,1835813.0,31.4643,31.7867,31.322,31.4643,1835813.0
2021-03-04 12:30:00,33.18,33.36,32.63,32.76,1621453.0,31.4643,31.635,30.9427,31.066,1621453.0
2021-03-04 13:00:00,32.75,32.89,32.22,32.48,2109635.0,31.0565,31.1893,30.5539,30.8005,2109635.0
2021-03-04 13:30:00,32.48,32.49,31.56,31.59,2630702.0,30.8005,30.81,29.9281,29.9565,2630702.0
2021-03-04 14:00:00,31.59,32.15,31.5,32.1,2411455.0,29.9565,30.4875,29.8712,30.4401,2411455.0
2021-03-04 14:30:00,32.1,32.81,31.96,32.66,1877899.0,30.4401,31.1134,30.3074,30.9712,1877899.0
2021-03-04 15:00:00,32.66,32.79,32.21,32.37,1522627.0,30.9712,31.0945,30.5444,30.6962,1522627.0
2021-03-04 15:30:00,32.36,32.78,32.33,32.7,3037639.0,30.6867,31.085,30.6582,31.0091,3037639.0
2021-03-05 09:30:00,33.73,34.47,33.06,33.47,4468061.0,31.9858,32.6876,31.3505,31.7393,4468061.0
2021-03-05 10:00:00,33.46,33.91,33.27,33.51,2493631.0,31.7298,32.1565,31.5496,31.7772,2493631.0
2021-03-05 10:30:00,33.52,33.69,32.85,33.03,2428528.0,31.7867,31.9479,31.1514,31.322,2428528.0
2021-03-05 11:00:00,33.01,33.44,32.51,32.57,1964020.0,31.3031,31.7108,30.8289,30.8858,1964020.0
2021-03-05 11:30:00,32.58,33.0,32.5,32.98,2081653.0,30.8953,31.2936,30.8195,31.2746,2081653.0
2021-03-05 12:00:00,32.97,33.61,32.85,33.53,2010933.0,31.2651,31.8721,31.1514,31.7962,2010933.0
2021-03-05 12:30:00,33.52,34.36,33.48,34.21,1993570.0,31.7867,32.5833,31.7488,32.441,1993570.0
2021-03-05 13:00:00,34.21,34.95,34.02,34.77,1744888.0,32.441,33.1428,32.2609,32.9721,1744888.0
2021-03-05 13:30:00,34.77,35.14,34.53,34.86,1404023.0,32.9721,33.3229,32.7445,33.0574,1404023.0
2021-03-05 14:00:00,34.87,34.93,34.58,34.92,1414028.0,33.0669,33.1238,32.7919,33.1143,1414028.0
2021-03-05 14:30:00,34.91,35.19,34.84,35.14,1480934.0,33.1048,33.3704,33.0385,33.3229,1480934.0
2021-03-05 15:00:00,35.13,35.15,34.8,34.91,1110951.0,33.3135,33.3324,33.0005,33.1048,1110951.0
2021-03-05 15:30:00,34.92,35.15,34.82,35.02,3055129.0,33.1143,33.3324,33.0195,33.2091,3055129.0
2021-03-08 09:30:00,34.54,35.13,33.8,34.29,4456339.0,32.754,33.3135,32.0522,32.5169,4456339.0
2021-03-08 10:00:00,34.3,34.95,34.13,34.86,1968140.0,32.5264,33.1428,32.3652,33.0574,1968140.0
2021-03-08 10:30:00,34.85,35.19,34.77,35.04,1622405.0,33.0479,33.3704,32.9721,33.2281,1622405.0
2021-03-08 11:00:00,35.05,35.23,34.79,35.08,1217626.0,33.2376,33.4083,32.991,33.266,1217626.0
2021-03-08 11:30:00,35.09,35.1,34.66,34.78,1125948.0,33.2755,33.285,32.8678,32.9816,1125948.0
2021-03-08 12:00:00,34.78,35.34,34.76,35.27,1064897.0,32.9816,33.5126,32.9626,33.4462,1064897.0
2021-03-08 12:30:00,35.28,35.48,35.17,35.34,1086366.0,33.4557,33.6454,33.3514,33.5126,1086366.0
2021-03-08 13:00:00,35.34,35.43,35.19,35.34,945418.0,33.5126,33.5979,33.3704,33.5126,945418.0
2021-03-08 13:30:00,35.35,35.35,34.5,34.57,1733574.0,33.5221,33.5221,32.716,32.7824,1733574.0
2021-03-08 14:00:00,34.56,34.88,34.47,34.8,1200010.0,32.7729,33.0764,32.6876,33.0005,1200010.0
2021-03-08 14:30:00,34.79,34.83,34.59,34.7,803459.0,32.991,33.029,32.8014,32.9057,803459.0
2021-03-08 15:00:00,34.7,34.72,34.41,34.55,946497.0,32.9057,32.9247,32.6307,32.7634,946497.0
2021-03-08 15:30:00,34.55,34.8,34.39,34.43,2259924.0,32.7634,33.0005,32.6117,32.6497,2259924.0
2021-03-09 09:30:00,33.38,33.56,32.91,32.98,4030161.0,31.6539,31.8246,31.2083,31.2746,4030161.0
2021-03-09 10:00:00,32.98,33.51,32.77,33.15,2675356.0,31.2746,31.7772,31.0755,31.4358,2675356.0
2021-03-09 10:30:00,33.15,33.73,33.0,33.7,2409290.0,31.4358,31.9858,31.2936,31.9574,2409290.0
2021-03-09 11:00:00,33.68,33.85,33.53,33.65,955806.0,31.9384,32.0996,31.7962,31.91,955806.0
2021-03-09 11:30:00,33.65,34.06,33.56,33.84,1460660.0,31.91,32.2988,31.8246,32.0902,1460660.0
2021-03-09 12:00:00,33.83,33.96,33.67,33.75,805444.0,32.0807,32.204,31.929,32.0048,805444.0
2021-03-09 12:30:00,33.75,33.9,33.69,33.89,807720.0,32.0048,32.1471,31.9479,32.1376,807720.0
2021-03-09 13:00:00,33.89,34.06,33.88,34.0,944246.0,32.1376,32.2988,32.1281,32.2419,944246.0
2021-03-09 13:30:00,34.0,34.17,33.94,33.95,789590.0,32.2419,32.4031,32.185,32.1945,789590.0
2021-03-09 14:00:00,33.96,34.06,33.87,33.95,1074896.0,32.204,32.2988,32.1186,32.1945,1074896.0
2021-03-09 14:30:00,33.95,34.07,33.79,33.87,1579129.0,32.1945,32.3083,32.0427,32.1186,1579129.0
2021-03-09 15:00:00,33.87,34.12,33.82,34.06,821633.0,32.1186,32.3557,32.0712,32.2988,821633.0
2021-03-09 15:30:00,34.06,34.13,33.77,33.86,2136530.0,32.2988,32.3652,32.0238,32.1091,2136530.0
2021-03-10 09:30:00,33.97,34.79,33.85,34.43,2501149.0,32.2134,32.991,32.0996,32.6497,2501149.0
2021-03-10 10:00:00,34.41,34.82,33.71,33.78,2210987.0,32.6307,33.0195,31.9669,32.0333,2210987.0
2021-03-10 10:30:00,33.78,34.16,33.65,33.86,1750489.0,32.0333,32.3936,31.91,32.1091,1750489.0
2021-03-10 11:00:00,33.86,34.19,33.73,33.95,1829254.0,32.1091,32.4221,31.9858,32.1945,1829254.0
2021-03-10 11:30:00,33.95,34.25,33.8,34.07,1046382.0,32.1945,32.479,32.0522,32.3083,1046382.0
2021-03-10 12:00:00,34.08,34.13,33.93,34.06,804993.0,32.3178,32.3652,32.1755,32.2988,804993.0
2021-03-10 12:30:00,34.07,34.38,33.84,34.29,999161.0,32.3083,32.6022,32.0902,32.5169,999161.0
2021-03-10 13:00:00,34.29,34.56,34.06,34.54,969250.0,32.5169,32.7729,32.2988,32.754,969250.0
2021-03-10 13:30:00,34.55,34.58,34.29,34.44,665089.0,32.7634,32.7919,32.5169,32.6591,665089.0
2021-03-10 14:00:00,34.43,34.76,34.37,34.75,1181884.0,32.6497,32.9626,32.5928,32.9531,1181884.0
2021-03-10 14:30:00,34.76,34.78,34.57,34.61,841623.0,32.9626,32.9816,32.7824,32.8203,841623.0
2021-03-10 15:00:00,34.62,34.71,34.44,34.45,659071.0,32.8298,32.9152,32.6591,32.6686,659071.0
2021-03-10 15:30:00,34.45,34.56,34.38,34.45,1690954.0,32.6686,32.7729,32.6022,32.6686,1690954.0
2021-03-11 09:30:00,35.69,37.1,35.69,36.86,4860359.0,33.8445,35.1816,33.8445,34.954,4860359.0
2021-03-11 10:00:00,36.87,36.98,36.46,36.8,2103846.0,34.9635,35.0678,34.5747,34.8971,2103846.0
2021-03-11 10:30:00,36.79,36.98,36.56,36.76,1532918.0,34.8876,35.0678,34.6695,34.8592,1532918.0
2021-03-11 11:00:00,36.77,37.11,36.61,37.04,1668488.0,34.8687,35.1911,34.7169,35.1247,1668488.0
2021-03-11 11:30:00,37.04,37.4,36.96,36.97,1572858.0,35.1247,35.4661,35.0488,35.0583,1572858.0
2021-03-11 12:00:00,36.97,37.19,36.95,37.17,998606.0,35.0583,35.2669,35.0393,35.248,998606.0
2021-03-11 12:30:00,37.17,37.21,36.87,36.95,1091034.0,35.248,35.2859,34.9635,35.0393,1091034.0
2021-03-11 13:00:00,36.93,37.12,36.86,37.05,824198.0,35.0204,35.2006,34.954,35.1342,824198.0
2021-03-11 13:30:00,37.06,37.11,36.85,36.92,691305.0,35.1437,35.1911,34.9445,35.0109,691305.0
2021-03-11 14:00:00,36.92,37.33,36.91,37.3,878793.0,35.0109,35.3997,35.0014,35.3712,878793.0
2021-03-11 14:30:00,37.3,37.34,37.15,37.21,903380.0,35.3712,35.4092,35.229,35.2859,903380.0
2021-03-11 15:00:00,37.22,37.61,37.16,37.34,1988721.0,35.2954,35.6652,35.2385,35.4092,1988721.0
2021-03-11 15:30:00,37.34,37.49,37.29,37.47,2974431.0,35.4092,35.5514,35.3618,35.5325,2974431.0
2021-03-12 09:30:00,36.93,37.4,36.52,37.27,2921051.0,35.0204,35.4661,34.6316,35.3428,2921051.0
2021-03-12 10:00:00,37.27,37.3,36.68,36.83,1661862.0,35.3428,35.3712,34.7833,34.9256,1661862.0
2021-03-12 10:30:00,36.82,37.05,36.74,36.86,1536961.0,34.9161,35.1342,34.8402,34.954,1536961.0
2021-03-12 11:00:00,36.86,37.1,36.81,37.05,1834121.0,34.954,35.1816,34.9066,35.1342,1834121.0
2021-03-12 11:30:00,37.05,37.22,36.95,37.12,2030664.0,35.1342,35.2954,35.0393,35.2006,2030664.0
2021-03-12 12:00:00,37.12,37.28,37.06,37.07,1132235.0,35.2006,35.3523,35.1437,35.1531,1132235.0
2021-03-12 12:30:00,37.06,37.16,36.91,37.03,738680.0,35.1437,35.2385,35.0014,35.1152,738680.0
2021-03-12 13:00:00,37.04,37.26,36.98,37.26,913066.0,35.1247,35.3333,35.0678,35.3333,913066.0
2021-03-12 13:30:00,37.26,37.33,37.06,37.07,685183.0,35.3333,35.3997,35.1437,35.1531,685183.0
2021-03-12 14:00:00,37.07,37.27,37.06,37.26,585279.0,35.1531,35.3428,35.1437,35.3333,585279.0
2021-03-12 14:30:00,37.26,37.38,37.23,37.3,624675.0,35.3333,35.4471,35.3049,35.3712,624675.0
2021-03-12 15:00:00,37.3,37.42,37.23,37.3,730724.0,35.3712,35.485,35.3049,35.3712,730724.0
2021-03-12 15:30:00,37.3,37.49,37.3,37.43,1885847.0,35.3712,35.5514,35.3712,35.4945,1885847.0
2021-03-15 09:30:00,37.19,37.43,36.69,37.07,2426433.0,35.2669,35.4945,34.7928,35.1531,2426433.0
2021-03-15 10:00:00,37.06,37.57,36.98,37.5,1723266.0,35.1437,35.6273,35.0678,35.5609,1723266.0
2021-03-15 10:30:00,37.49,37.54,37.06,37.12,1256604.0,35.5514,35.5988,35.1437,35.2006,1256604.0
2021-03-15 11:00:00,37.13,37.25,36.95,37.01,844173.0,35.21,35.3238,35.0393,35.0962,844173.0
2021-03-15 11:30:00,37.01,37.02,36.66,36.82,994055.0,35.0962,35.1057,34.7643,34.9161,994055.0
2021-03-15 12:00:00,36.82,36.93,36.66,36.75,1090507.0,34.9161,35.0204,34.7643,34.8497,1090507.0
2021-03-15 12:30:00,36.75,37.02,36.75,36.98,758515.0,34.8497,35.1057,34.8497,35.0678,758515.0
2021-03-15 13:00:00,36.97,37.0,36.72,36.72,491315.0,35.0583,35.0868,34.8212,34.8212,491315.0
2021-03-15 13:30:00,36.72,36.93,36.7,36.92,542347.0,34.8212,35.0204,34.8023,35.0109,542347.0
2021-03-15 14:00:00,36.92,36.97,36.68,36.9,892045.0,35.0109,35.0583,34.7833,34.9919,892045.0
2021-03-15 14:30:00,36.9,37.02,36.88,36.95,742196.0,34.9919,35.1057,34.973,35.0393,742196.0
2021-03-15 15:00:00,36.95,37.01,36.56,36.69,1521344.0,35.0393,35.0962,34.6695,34.7928,1521344.0
2021-03-15 15:30:00,36.69,36.99,36.68,36.96,2130738.0,34.7928,35.0773,34.7833,35.0488,2130738.0
2021-03-16 09:30:00,37.03,37.03,35.0,35.42,3182894.0,35.1152,35.1152,33.1902,33.5885,3182894.0
2021-03-16 10:00:00,35.4,35.77,35.31,35.77,1699917.0,33.5695,33.9204,33.4841,33.9204,1699917.0
2021-03-16 10:30:00,35.76,35.89,35.51,35.52,985112.0,33.9109,34.0342,33.6738,33.6833,985112.0
2021-03-16 11:00:00,35.51,35.59,35.32,35.5,1238702.0,33.6738,33.7497,33.4936,33.6643,1238702.0
2021-03-16 11:30:00,35.5,35.6,35.36,35.47,1076496.0,33.6643,33.7592,33.5316,33.6359,1076496.0
2021-03-16 12:00:00,35.48,35.81,35.17,35.31,1471881.0,33.6454,33.9583,33.3514,33.4841,1471881.0
2021-03-16 12:30:00,35.3,35.58,35.27,35.38,931089.0,33.4747,33.7402,33.4462,33.5505,931089.0
2021-03-16 13:00:00,35.38,35.54,35.36,35.48,585168.0,33.5505,33.7023,33.5316,33.6454,585168.0
2021-03-16 13:30:00,35.49,35.52,35.31,35.4,565042.0,33.6548,33.6833,33.4841,33.5695,565042.0
2021-03-16 14:00:00,35.4,35.41,35.04,35.1,1549358.0,33.5695,33.579,33.2281,33.285,1549358.0
2021-03-16 14:30:00,35.1,35.25,34.95,35.15,1233147.0,33.285,33.4273,33.1428,33.3324,1233147.0
2021-03-16 15:00:00,35.15,35.4,35.03,35.27,981073.0,33.3324,33.5695,33.2186,33.4462,981073.0
2021-03-16 15:30:00,35.27,35.38,34.98,34.99,2406724.0,33.4462,33.5505,33.1712,33.1807,2406724.0
2021-03-17 09:30:00,34.47,35.47,34.3,34.93,2941699.0,32.6876,33.6359,32.5264,33.1238,2941699.0
2021-03-17 10:00:00,34.93,34.96,34.39,34.47,1928332.0,33.1238,33.1522,32.6117,32.6876,1928332.0
2021-03-17 10:30:00,34.47,34.47,34.02,34.32,1694368.0,32.6876,32.6876,32.2609,32.5453,1694368.0
2021-03-17 11:00:00,34.33,34.55,34.2,34.27,1220329.0,32.5548,32.7634,32.4315,32.4979,1220329.0
2021-03-17 11:30:00,34.27,34.48,34.24,34.36,764987.0,32.4979,32.6971,32.4695,32.5833,764987.0
2021-03-17 12:00:00,34.35,34.55,34.33,34.38,594978.0,32.5738,32.7634,32.5548,32.6022,594978.0
2021-03-17 12:30:00,34.38,34.54,34.28,34.51,1073107.0,32.6022,32.754,32.5074,32.7255,1073107.0
2021-03-17 13:00:00,34.51,34.71,34.49,34.57,1475777.0,32.7255,32.9152,32.7066,32.7824,1475777.0
2021-03-17 13:30:00,34.56,34.84,34.53,34.83,923285.0,32.7729,33.0385,32.7445,33.029,923285.0
2021-03-17 14:00:00,34.84,35.48,34.84,35.28,2076828.0,33.0385,33.6454,33.0385,33.4557,2076828.0
2021-03-17 14:30:00,35.28,36.52,35.27,36.37,3811734.0,33.4557,34.6316,33.4462,34.4893,3811734.0
2021-03-17 15:00:00,36.37,36.58,35.79,35.91,2218833.0,34.4893,34.6885,33.9393,34.0531,2218833.0
2021-03-17 15:30:00,35.91,36.13,35.81,36.11,2574480.0,34.0531,34.2617,33.9583,34.2428,2574480.0
2021-03-18 09:30:00,36.0,36.56,35.8,36.54,2612554.0,34.1385,34.6695,33.9488,34.6505,2612554.0
2021-03-18 10:00:00,36.55,37.05,36.42,37.0,1894880.0,34.66,35.1342,34.5368,35.0868,1894880.0
2021-03-18 10:30:00,37.0,37.14,36.62,36.75,1593976.0,35.0868,35.2195,34.7264,34.8497,1593976.0
2021-03-18 11:00:00,36.75,36.94,36.68,36.79,908179.0,34.8497,35.0299,34.7833,34.8876,908179.0
2021-03-18 11:30:00,36.79,36.95,36.58,36.74,1187051.0,34.8876,35.0393,34.6885,34.8402,1187051.0
2021-03-18 12:00:00,36.75,36.97,36.7,36.8,696921.0,34.8497,35.0583,34.8023,34.8971,696921.0
2021-03-18 12:30:00,36.8,36.81,36.36,36.36,1100541.0,34.8971,34.9066,34.4799,34.4799,1100541.0
2021-03-18 13:00:00,36.37,36.73,36.33,36.63,750495.0,34.4893,34.8307,34.4514,34.7359,750495.0
2021-03-18 13:30:00,36.63,36.82,36.56,36.77,818956.0,34.7359,34.9161,34.6695,34.8687,818956.0
2021-03-18 14:00:00,36.78,36.79,36.12,36.13,1282329.0,34.8781,34.8876,34.2523,34.2617,1282329.0
2021-03-18 14:30:00,36.13,36.29,35.94,36.16,1287079.0,34.2617,34.4135,34.0816,34.2902,1287079.0
2021-03-18 15:00:00,36.15,36.18,35.53,35.67,1591581.0,34.2807,34.3092,33.6928,33.8255,1591581.0
2021-03-18 15:30:00,35.68,35.68,35.28,35.42,2432630.0,33.835,33.835,33.4557,33.5885,2432630.0
2021-03-19 09:30:00,35.06,35.06,33.84,34.4,4272235.0,33.2471,33.2471,32.0902,32.6212,4272235.0
2021-03-19 10:00:00,34.41,34.49,33.99,34.29,2074688.0,32.6307,32.7066,32.2324,32.5169,2074688.0
2021-03-19 10:30:00,34.29,34.95,34.18,34.94,2171422.0,32.5169,33.1428,32.4126,33.1333,2171422.0
2021-03-19 11:00:00,34.95,35.0,34.58,34.9,1051247.0,33.1428,33.1902,32.7919,33.0953,1051247.0
2021-03-19 11:30:00,34.89,35.11,34.84,34.97,1046311.0,33.0859,33.2945,33.0385,33.1617,1046311.0
2021-03-19 12:00:00,34.98,35.15,34.92,35.07,638164.0,33.1712,33.3324,33.1143,33.2566,638164.0
2021-03-19 12:30:00,35.08,35.29,34.98,35.24,1031988.0,33.266,33.4652,33.1712,33.4178,1031988.0
2021-03-19 13:00:00,35.25,35.32,35.12,35.2,853105.0,33.4273,33.4936,33.304,33.3798,853105.0
2021-03-19 13:30:00,35.2,35.32,35.12,35.2,863636.0,33.3798,33.4936,33.304,33.3798,863636.0
2021-03-19 14:00:00,35.21,35.28,35.1,35.22,914368.0,33.3893,33.4557,33.285,33.3988,914368.0
2021-03-19 14:30:00,35.22,35.37,35.19,35.28,910194.0,33.3988,33.541,33.3704,33.4557,910194.0
2021-03-19 15:00:00,35.28,35.35,35.2,35.27,1767911.0,33.4557,33.5221,33.3798,33.4462,1767911.0
2021-03-19 15:30:00,35.27,35.3,34.96,34.97,3276559.0,33.4462,33.4747,33.1522,33.1617,3276559.0
2021-03-22 09:30:00,35.19,35.52,34.68,34.71,2870009.0,33.3704,33.6833,32.8867,32.9152,2870009.0
2021-03-22 10:00:00,34.71,34.95,34.6,34.75,1697622.0,32.9152,33.1428,32.8109,32.9531,1697622.0
2021-03-22 10:30:00,34.76,35.12,34.71,34.9,1157823.0,32.9626,33.304,32.9152,33.0953,1157823.0
2021-03-22 11:00:00,34.9,35.14,34.8,34.98,784947.0,33.0953,33.3229,33.0005,33.1712,784947.0
2021-03-22 11:30:00,34.98,35.18,34.98,35.09,704305.0,33.1712,33.3609,33.1712,33.2755,704305.0
2021-03-22 12:00:00,35.09,35.12,34.92,35.05,633794.0,33.2755,33.304,33.1143,33.2376,633794.0
2021-03-22 12:30:00,35.05,35.09,34.91,35.07,587598.0,33.2376,33.2755,33.1048,33.2566,587598.0
2021-03-22 13:00:00,35.06,35.3,35.03,35.25,673204.0,33.2471,33.4747,33.2186,33.4273,673204.0
2021-03-22 13:30:00,35.26,35.44,35.24,35.41,464498.0,33.4367,33.6074,33.4178,33.579,464498.0
2021-03-22 14:00:00,35.41,35.63,35.41,35.47,916178.0,33.579,33.7876,33.579,33.6359,916178.0
2021-03-22 14:30:00,35.47,35.5,35.3,35.36,723259.0,33.6359,33.6643,33.4747,33.5316,723259.0
2021-03-22 15:00:00,35.36,35.41,35.07,35.09,665191.0,33.5316,33.579,33.2566,33.2755,665191.0
2021-03-22 15:30:00,35.09,35.27,34.98,35.0,2026069.0,33.2755,33.4462,33.1712,33.1902,2026069.0
2021-03-23 09:30:00,34.1,34.19,33.65,33.9,3510270.0,32.3367,32.4221,31.91,32.1471,3510270.0
2021-03-23 10:00:00,33.9,34.02,33.33,33.43,3537106.0,32.1471,32.2609,31.6065,31.7014,3537106.0
2021-03-23 10:30:00,33.43,33.49,33.03,33.43,2157932.0,31.7014,31.7583,31.322,31.7014,2157932.0
2021-03-23 11:00:00,33.43,33.65,33.29,33.65,1957289.0,31.7014,31.91,31.5686,31.91,1957289.0
2021-03-23 11:30:00,33.66,33.68,33.3,33.43,1323488.0,31.9195,31.9384,31.5781,31.7014,1323488.0
2021-03-23 12:00:00,33.43,33.44,33.23,33.26,1295894.0,31.7014,31.7108,31.5117,31.5402,1295894.0
2021-03-23 12:30:00,33.26,33.37,33.12,33.19,885129.0,31.5402,31.6445,31.4074,31.4738,885129.0
2021-03-23 13:00:00,33.19,33.22,33.02,33.2,1169128.0,31.4738,31.5022,31.3126,31.4833,1169128.0
2021-03-23 13:30:00,33.2,33.22,32.82,32.99,2439974.0,31.4833,31.5022,31.1229,31.2841,2439974.0
2021-03-23 14:00:00,33.0,33.0,32.52,32.53,1653405.0,31.2936,31.2936,30.8384,30.8479,1653405.0
2021-03-23 14:30:00,32.52,32.64,32.22,32.23,2575525.0,30.8384,30.9522,30.5539,30.5634,2575525.0
2021-03-23 15:00:00,32.24,32.55,32.16,32.29,2414999.0,30.5729,30.8669,30.497,30.6203,2414999.0
2021-03-23 15:30:00,32.28,32.39,32.07,32.2,5583537.0,30.6108,30.7151,30.4117,30.535,5583537.0
2021-03-24 09:30:00,32.81,32.94,32.31,32.69,3988971.0,31.1134,31.2367,30.6393,30.9996,3988971.0
2021-03-24 10:00:00,32.68,33.16,32.64,32.98,2409317.0,30.9901,31.4453,30.9522,31.2746,2409317.0
2021-03-24 10:30:00,32.99,33.35,32.73,33.2,1304934.0,31.2841,31.6255,31.0376,31.4833,1304934.0
2021-03-24 11:00:00,33.2,33.24,32.78,33.11,1666616.0,31.4833,31.5212,31.085,31.3979,1666616.0
2021-03-24 11:30:00,33.11,33.23,32.92,33.0,1139827.0,31.3979,31.5117,31.2177,31.2936,1139827.0
2021-03-24 12:00:00,33.0,33.32,32.98,33.09,1271820.0,31.2936,31.5971,31.2746,31.3789,1271820.0
2021-03-24 12:30:00,33.09,33.12,32.85,33.0,1037277.0,31.3789,31.4074,31.1514,31.2936,1037277.0
2021-03-24 13:00:00,33.0,33.0,32.61,32.8,956566.0,31.2936,31.2936,30.9238,31.1039,956566.0
2021-03-24 13:30:00,32.8,32.97,32.61,32.88,843784.0,31.1039,31.2651,30.9238,31.1798,843784.0
2021-03-24 14:00:00,32.88,32.88,32.47,32.48,920253.0,31.1798,31.1798,30.791,30.8005,920253.0
2021-03-24 14:30:00,32.48,32.51,32.07,32.08,1747815.0,30.8005,30.8289,30.4117,30.4212,1747815.0
2021-03-24 15:00:00,32.09,32.16,31.83,31.9,2122152.0,30.4307,30.497,30.1841,30.2505,2122152.0
2021-03-24 15:30:00,31.9,31.92,31.58,31.62,4095401.0,30.2505,30.2694,29.947,29.985,4095401.0
2021-03-25 09:30:00,30.32,31.15,30.14,30.64,5062805.0,28.7522,29.5393,28.5815,29.0556,5062805.0
2021-03-25 10:00:00,30.64,30.94,30.34,30.48,2896577.0,29.0556,29.3401,28.7711,28.9039,2896577.0
2021-03-25 10:30:00,30.46,30.6,29.56,29.77,3777735.0,28.8849,29.0177,28.0315,28.2306,3777735.0
2021-03-25 11:00:00,29.77,30.03,29.44,30.0,3247442.0,28.2306,28.4772,27.9177,28.4487,3247442.0
2021-03-25 11:30:00,30.0,30.2,29.82,30.18,2434237.0,28.4487,28.6384,28.278,28.6194,2434237.0
2021-03-25 12:00:00,30.17,31.06,30.09,31.03,2999612.0,28.6099,29.4539,28.5341,29.4255,2999612.0
2021-03-25 12:30:00,31.03,31.49,30.99,31.23,2378891.0,29.4255,29.8617,29.3875,29.6151,2378891.0
2021-03-25 13:00:00,31.23,31.27,30.92,30.95,1619562.0,29.6151,29.6531,29.3212,29.3496,1619562.0
2021-03-25 13:30:00,30.96,31.01,30.64,30.65,1398327.0,29.3591,29.4065,29.0556,29.0651,1398327.0
2021-03-25 14:00:00,30.65,30.82,30.51,30.52,1106721.0,29.0651,29.2263,28.9324,28.9418,1106721.0
2021-03-25 14:30:00,30.52,30.9,30.49,30.79,1527426.0,28.9418,29.3022,28.9134,29.1979,1527426.0
2021-03-25 15:00:00,30.79,31.13,30.73,30.94,1561243.0,29.1979,29.5203,29.141,29.3401,1561243.0
2021-03-25 15:30:00,30.93,31.27,30.85,31.12,2769877.0,29.3306,29.6531,29.2548,29.5108,2769877.0
2021-03-26 09:30:00,32.78,33.11,31.8,32.61,4071386.0,31.085,31.3979,30.1556,30.9238,4071386.0
2021-03-26 10:00:00,32.62,33.33,32.58,33.23,3012588.0,30.9332,31.6065,30.8953,31.5117,3012588.0
2021-03-26 10:30:00,33.25,33.27,32.82,32.95,1517685.0,31.5307,31.5496,31.1229,31.2462,1517685.0
2021-03-26 11:00:00,32.95,33.08,32.61,32.75,1209967.0,31.2462,31.3695,30.9238,31.0565,1209967.0
2021-03-26 11:30:00,32.75,33.15,32.69,32.97,1365653.0,31.0565,31.4358,30.9996,31.2651,1365653.0
2021-03-26 12:00:00,32.96,33.03,32.65,32.73,988767.0,31.2557,31.322,30.9617,31.0376,988767.0
2021-03-26 12:30:00,32.74,32.86,32.57,32.59,726486.0,31.047,31.1608,30.8858,30.9048,726486.0
2021-03-26 13:00:00,32.58,32.78,32.52,32.55,634115.0,30.8953,31.085,30.8384,30.8669,634115.0
2021-03-26 13:30:00,32.56,32.62,32.23,32.3,945193.0,30.8763,30.9332,30.5634,30.6298,945193.0
2021-03-26 14:00:00,32.31,32.34,31.93,32.2,994727.0,30.6393,30.6677,30.2789,30.535,994727.0
2021-03-26 14:30:00,32.2,32.58,31.97,32.57,1201851.0,30.535,30.8953,30.3169,30.8858,1201851.0
2021-03-26 15:00:00,32.56,32.74,32.37,32.7,995166.0,30.8763,31.047,30.6962,31.0091,995166.0
2021-03-26 15:30:00,32.7,33.0,32.66,32.96,2527048.0,31.0091,31.2936,30.9712,31.2557,2527048.0
2021-03-29 09:30:00,32.72,33.02,32.48,32.86,2817126.0,31.0281,31.3126,30.8005,31.1608,2817126.0
2021-03-29 10:00:00,32.86,33.31,32.71,33.03,2080974.0,31.1608,31.5876,31.0186,31.322,2080974.0
2021-03-29 10:30:00,33.02,33.2,32.75,32.78,1162536.0,31.3126,31.4833,31.0565,31.085,1162536.0
2021-03-29 11:00:00,32.78,32.81,32.37,32.54,1112815.0,31.085,31.1134,30.6962,30.8574,1112815.0
2021-03-29 11:30:00,32.55,32.58,32.25,32.47,714046.0,30.8669,30.8953,30.5824,30.791,714046.0
2021-03-29 12:00:00,32.47,32.54,32.18,32.36,812505.0,30.791,30.8574,30.516,30.6867,812505.0
2021-03-29 12:30:00,32.36,32.57,32.33,32.47,764241.0,30.6867,30.8858,30.6582,30.791,764241.0
2021-03-29 13:00:00,32.47,32.6,32.3,32.33,517939.0,30.791,30.9143,30.6298,30.6582,517939.0
2021-03-29 13:30:00,32.33,32.54,32.24,32.27,465553.0,30.6582,30.8574,30.5729,30.6013,465553.0
2021-03-29 14:00:00,32.27,32.46,32.21,32.36,454248.0,30.6013,30.7815,30.5444,30.6867,454248.0
2021-03-29 14:30:00,32.35,32.39,31.88,32.0,1200310.0,30.6772,30.7151,30.2315,30.3453,1200310.0
2021-03-29 15:00:00,32.0,32.34,31.93,32.3,1305828.0,30.3453,30.6677,30.2789,30.6298,1305828.0
2021-03-29 15:30:00,32.31,32.33,31.98,32.1,2411096.0,30.6393,30.6582,30.3263,30.4401,2411096.0
2021-03-30 09:30:00,31.8,31.95,31.38,31.93,2424900.0,30.1556,30.2979,29.7574,30.2789,2424900.0
2021-03-30 10:00:00,31.93,32.11,31.79,32.05,1206236.0,30.2789,30.4496,30.1462,30.3927,1206236.0
2021-03-30 10:30:00,32.05,32.39,32.02,32.38,1410607.0,30.3927,30.7151,30.3643,30.7057,1410607.0
2021-03-30 11:00:00,32.39,33.02,32.32,32.68,1919564.0,30.7151,31.3126,30.6488,30.9901,1919564.0
2021-03-30 11:30:00,32.69,32.82,32.46,32.51,719220.0,30.9996,31.1229,30.7815,30.8289,719220.0
2021-03-30 12:00:00,32.52,32.69,32.4,32.58,639295.0,30.8384,30.9996,30.7246,30.8953,639295.0
2021-03-30 12:30:00,32.58,32.71,32.53,32.63,428742.0,30.8953,31.0186,30.8479,30.9427,428742.0
2021-03-30 13:00:00,32.63,32.65,32.46,32.52,579028.0,30.9427,30.9617,30.7815,30.8384,579028.0
2021-03-30 13:30:00,32.52,32.54,32.13,32.13,768771.0,30.8384,30.8574,30.4686,30.4686,768771.0
2021-03-30 14:00:00,32.13,32.51,32.08,32.4,871737.0,30.4686,30.8289,30.4212,30.7246,871737.0
2021-03-30 14:30:00,32.4,32.62,32.36,32.57,509348.0,30.7246,30.9332,30.6867,30.8858,509348.0
2021-03-30 15:00:00,32.55,32.66,32.52,32.65,625002.0,30.8669,30.9712,30.8384,30.9617,625002.0
2021-03-30 15:30:00,32.64,32.76,32.53,32.7,1160247.0,30.9522,31.066,30.8479,31.0091,1160247.0
2021-03-31 09:30:00,33.21,33.65,33.04,33.19,2354737.0,31.4927,31.91,31.3315,31.4738,2354737.0
2021-03-31 10:00:00,33.21,33.28,32.99,33.14,1111176.0,31.4927,31.5591,31.2841,31.4264,1111176.0
2021-03-31 10:30:00,33.15,33.2,32.9,33.01,839850.0,31.4358,31.4833,31.1988,31.3031,839850.0
2021-03-31 11:00:00,33.02,33.18,32.94,33.02,558745.0,31.3126,31.4643,31.2367,31.3126,558745.0
2021-03-31 11:30:00,33.02,33.04,32.63,32.66,1031665.0,31.3126,31.3315,30.9427,30.9712,1031665.0
2021-03-31 12:00:00,32.65,32.92,32.64,32.7,724804.0,30.9617,31.2177,30.9522,31.0091,724804.0
2021-03-31 12:30:00,32.7,32.89,32.65,32.86,623460.0,31.0091,31.1893,30.9617,31.1608,623460.0
2021-03-31 13:00:00,32.86,32.88,32.65,32.66,659112.0,31.1608,31.1798,30.9617,30.9712,659112.0
2021-03-31 13:30:00,32.66,32.86,32.65,32.82,680766.0,30.9712,31.1608,30.9617,31.1229,680766.0
2021-03-31 14:00:00,32.81,32.9,32.68,32.88,523313.0,31.1134,31.1988,30.9901,31.1798,523313.0
2021-03-31 14:30:00,32.88,33.19,32.87,33.06,714604.0,31.1798,31.4738,31.1703,31.3505,714604.0
2021-03-31 15:00:00,33.05,33.13,32.99,33.04,503581.0,31.341,31.4169,31.2841,31.3315,503581.0
2021-03-31 15:30:00,33.04,33.13,32.91,32.93,1741984.0,31.3315,31.4169,31.2083,31.2272,1741984.0
2021-04-01 09:30:00,33.34,33.97,33.28,33.79,3173877.0,31.616,32.2134,31.5591,32.0427,3173877.0
2021-04-01 10:00:00,33.8,33.83,33.58,33.65,1290475.0,32.0522,32.0807,31.8436,31.91,1290475.0
2021-04-01 10:30:00,33.66,33.78,33.53,33.55,835516.0,31.9195,32.0333,31.7962,31.8152,835516.0
2021-04-01 11:00:00,33.55,33.66,33.38,33.4,1067928.0,31.8152,31.9195,31.6539,31.6729,1067928.0
2021-04-01 11:30:00,33.4,33.52,33.28,33.38,893752.0,31.6729,31.7867,31.5591,31.6539,893752.0
2021-04-01 12:00:00,33.38,33.72,33.36,33.62,1178451.0,31.6539,31.9764,31.635,31.8815,1178451.0
2021-04-01 12:30:00,33.62,33.63,33.41,33.43,631969.0,31.8815,31.891,31.6824,31.7014,631969.0
2021-04-01 13:00:00,33.44,33.63,33.43,33.48,566221.0,31.7108,31.891,31.7014,31.7488,566221.0
2021-04-01 13:30:00,33.48,33.8,33.45,33.79,543255.0,31.7488,32.0522,31.7203,32.0427,543255.0
2021-04-01 14:00:00,33.79,33.83,33.69,33.78,456500.0,32.0427,32.0807,31.9479,32.0333,456500.0
2021-04-01 14:30:00,33.78,33.85,33.71,33.77,541832.0,32.0333,32.0996,31.9669,32.0238,541832.0
2021-04-01 15:00:00,33.77,33.77,33.57,33.63,702026.0,32.0238,32.0238,31.8341,31.891,702026.0
2021-04-01 15:30:00,33.63,33.79,33.62,33.76,1669612.0,31.891,32.0427,31.8815,32.0143,1669612.0
2021-04-05 09:30:00,34.73,35.18,34.48,34.88,3207374.0,32.9341,33.3609,32.6971,33.0764,3207374.0
2021-04-05 10:00:00,34.88,35.08,34.66,35.06,1153191.0,33.0764,33.266,32.8678,33.2471,1153191.0
2021-04-05 10:30:00,35.07,35.73,35.07,35.65,2167369.0,33.2566,33.8824,33.2566,33.8066,2167369.0
2021-04-05 11:00:00,35.65,35.66,35.32,35.44,1057958.0,33.8066,33.8161,33.4936,33.6074,1057958.0
2021-04-05 11:30:00,35.44,35.54,35.38,35.47,892416.0,33.6074,33.7023,33.5505,33.6359,892416.0
2021-04-05 12:00:00,35.47,35.71,35.46,35.52,996635.0,33.6359,33.8635,33.6264,33.6833,996635.0
2021-04-05 12:30:00,35.52,35.55,35.34,35.35,604315.0,33.6833,33.7117,33.5126,33.5221,604315.0
2021-04-05 13:00:00,35.35,35.62,35.34,35.48,631434.0,33.5221,33.7781,33.5126,33.6454,631434.0
2021-04-05 13:30:00,35.48,35.64,35.42,35.63,738725.0,33.6454,33.7971,33.5885,33.7876,738725.0
2021-04-05 14:00:00,35.63,35.67,35.55,35.6,604540.0,33.7876,33.8255,33.7117,33.7592,604540.0
2021-04-05 14:30:00,35.61,35.69,35.56,35.61,551596.0,33.7686,33.8445,33.7212,33.7686,551596.0
2021-04-05 15:00:00,35.61,35.71,35.53,35.55,691496.0,33.7686,33.8635,33.6928,33.7117,691496.0
2021-04-05 15:30:00,35.55,35.63,35.31,35.34,2592280.0,33.7117,33.7876,33.4841,33.5126,2592280.0
2021-04-06 09:30:00,35.72,36.22,35.6,36.15,2604114.0,33.8729,34.3471,33.7592,34.2807,2604114.0
2021-04-06 10:00:00,36.14,36.14,35.49,35.49,1185869.0,34.2712,34.2712,33.6548,33.6548,1185869.0
2021-04-06 10:30:00,35.49,35.56,35.31,35.37,1599818.0,33.6548,33.7212,33.4841,33.541,1599818.0
2021-04-06 11:00:00,35.36,35.39,35.1,35.36,1281048.0,33.5316,33.56,33.285,33.5316,1281048.0
2021-04-06 11:30:00,35.35,35.56,35.27,35.5,727653.0,33.5221,33.7212,33.4462,33.6643,727653.0
2021-04-06 12:00:00,35.51,35.53,35.32,35.44,914546.0,33.6738,33.6928,33.4936,33.6074,914546.0
2021-04-06 12:30:00,35.44,35.52,35.4,35.47,764512.0,33.6074,33.6833,33.5695,33.6359,764512.0
2021-04-06 13:00:00,35.46,35.48,35.12,35.15,754038.0,33.6264,33.6454,33.304,33.3324,754038.0
2021-04-06 13:30:00,35.15,35.33,35.09,35.3,392373.0,33.3324,33.5031,33.2755,33.4747,392373.0
2021-04-06 14:00:00,35.3,35.43,35.24,35.26,426717.0,33.4747,33.5979,33.4178,33.4367,426717.0
2021-04-06 14:30:00,35.26,35.26,34.97,35.04,819839.0,33.4367,33.4367,33.1617,33.2281,819839.0
2021-04-06 15:00:00,35.04,35.06,34.76,34.8,809109.0,33.2281,33.2471,32.9626,33.0005,809109.0
2021-04-06 15:30:00,34.8,35.01,34.77,35.01,2716396.0,33.0005,33.1997,32.9721,33.1997,2716396.0
2021-04-07 09:30:00,34.66,34.74,33.81,34.5,2109267.0,32.8678,32.9436,32.0617,32.716,2109267.0
2021-04-07 10:00:00,34.48,34.7,34.39,34.7,944890.0,32.6971,32.9057,32.6117,32.9057,944890.0
2021-04-07 10:30:00,34.69,34.78,34.51,34.54,646098.0,32.8962,32.9816,32.7255,32.754,646098.0
2021-04-07 11:00:00,34.54,34.57,34.31,34.36,681091.0,32.754,32.7824,32.5359,32.5833,681091.0
2021-04-07 11:30:00,34.35,34.36,33.98,34.01,868947.0,32.5738,32.5833,32.2229,32.2514,868947.0
2021-04-07 12:00:00,34.01,34.07,33.87,33.94,895628.0,32.2514,32.3083,32.1186,32.185,895628.0
2021-04-07 12:30:00,33.94,34.1,33.92,34.0,1161700.0,32.185,32.3367,32.166,32.2419,1161700.0
2021-04-07 13:00:00,33.99,34.3,33.99,34.19,527452.0,32.2324,32.5264,32.2324,32.4221,527452.0
2021-04-07 13:30:00,34.2,34.43,34.18,34.29,609988.0,32.4315,32.6497,32.4126,32.5169,609988.0
2021-04-07 14:00:00,34.29,34.33,34.21,34.24,509994.0,32.5169,32.5548,32.441,32.4695,509994.0
2021-04-07 14:30:00,34.24,34.27,34.09,34.1,506949.0,32.4695,32.4979,32.3272,32.3367,506949.0
2021-04-07 15:00:00,34.1,34.18,34.0,34.04,679532.0,32.3367,32.4126,32.2419,32.2798,679532.0
2021-04-07 15:30:00,34.04,34.13,33.93,33.98,2675795.0,32.2798,32.3652,32.1755,32.2229,2675795.0
2021-04-08 09:30:00,34.1,34.2,33.36,33.88,2152948.0,32.3367,32.4315,31.635,32.1281,2152948.0
2021-04-08 10:00:00,33.9,33.93,33.38,33.7,1389926.0,32.1471,32.1755,31.6539,31.9574,1389926.0
2021-04-08 10:30:00,33.7,34.0,33.67,33.97,1098946.0,31.9574,32.2419,31.929,32.2134,1098946.0
2021-04-08 11:00:00,33.97,34.15,33.94,34.04,888085.0,32.2134,32.3841,32.185,32.2798,888085.0
2021-04-08 11:30:00,34.03,34.43,34.02,34.31,1112044.0,32.2703,32.6497,32.2609,32.5359,1112044.0
2021-04-08 12:00:00,34.32,34.52,34.24,34.52,902305.0,32.5453,32.735,32.4695,32.735,902305.0
2021-04-08 12:30:00,34.52,34.76,34.52,34.66,859238.0,32.735,32.9626,32.735,32.8678,859238.0
2021-04-08 13:00:00,34.67,34.73,34.46,34.5,411591.0,32.8772,32.9341,32.6781,32.716,411591.0
2021-04-08 13:30:00,34.5,34.58,34.45,34.56,384194.0,32.716,32.7919,32.6686,32.7729,384194.0
2021-04-08 14:00:00,34.56,34.7,34.46,34.5,650890.0,32.7729,32.9057,32.6781,32.716,650890.0
2021-04-08 14:30:00,34.5,34.53,34.4,34.52,491442.0,32.716,32.7445,32.6212,32.735,491442.0
2021-04-08 15:00:00,34.52,34.59,34.42,34.46,748072.0,32.735,32.8014,32.6402,32.6781,748072.0
2021-04-08 15:30:00,34.47,34.48,34.3,34.37,1819218.0,32.6876,32.6971,32.5264,32.5928,1819218.0
2021-04-09 09:30:00,33.92,33.93,33.48,33.79,1980428.0,32.166,32.1755,31.7488,32.0427,1980428.0
2021-04-09 10:00:00,33.79,34.07,33.59,33.65,935715.0,32.0427,32.3083,31.8531,31.91,935715.0
2021-04-09 10:30:00,33.66,33.94,33.6,33.89,802962.0,31.9195,32.185,31.8626,32.1376,802962.0
2021-04-09 11:00:00,33.9,34.02,33.86,33.9,614006.0,32.1471,32.2609,32.1091,32.1471,614006.0
2021-04-09 11:30:00,33.89,33.91,33.63,33.66,925058.0,32.1376,32.1565,31.891,31.9195,925058.0
2021-04-09 12:00:00,33.66,33.66,33.24,33.37,1785411.0,31.9195,31.9195,31.5212,31.6445,1785411.0
2021-04-09 12:30:00,33.38,33.56,33.3,33.55,648279.0,31.6539,31.8246,31.5781,31.8152,648279.0
2021-04-09 13:00:00,33.56,33.68,33.55,33.61,552833.0,31.8246,31.9384,31.8152,31.8721,552833.0
2021-04-09 13:30:00,33.62,33.79,33.6,33.67,586311.0,31.8815,32.0427,31.8626,31.929,586311.0
2021-04-09 14:00:00,33.67,33.83,33.66,33.77,429761.0,31.929,32.0807,31.9195,32.0238,429761.0
2021-04-09 14:30:00,33.77,33.81,33.71,33.76,426472.0,32.0238,32.0617,31.9669,32.0143,426472.0
2021-04-09 15:00:00,33.77,33.93,33.71,33.9,641071.0,32.0238,32.1755,31.9669,32.1471,641071.0
2021-04-09 15:30:00,33.91,34.07,33.85,34.03,1538504.0,32.1565,32.3083,32.0996,32.2703,1538504.0
2021-04-12 09:30:00,34.02,34.02,33.03,33.07,2027067.0,32.2609,32.2609,31.322,31.36,2027067.0
2021-04-12 10:00:00,33.07,33.39,33.05,33.33,917896.0,31.36,31.6634,31.341,31.6065,917896.0
2021-04-12 10:30:00,33.33,33.43,33.2,33.43,585527.0,31.6065,31.7014,31.4833,31.7014,585527.0
2021-04-12 11:00:00,33.43,33.51,33.24,33.33,721966.0,31.7014,31.7772,31.5212,31.6065,721966.0
2021-04-12 11:30:00,33.33,33.35,33.2,33.31,547502.0,31.6065,31.6255,31.4833,31.5876,547502.0
2021-04-12 12:00:00,33.31,33.56,33.3,33.55,563586.0,31.5876,31.8246,31.5781,31.8152,563586.0
2021-04-12 12:30:00,33.56,33.7,33.54,33.67,458262.0,31.8246,31.9574,31.8057,31.929,458262.0
2021-04-12 13:00:00,33.66,33.67,33.48,33.5,447264.0,31.9195,31.929,31.7488,31.7677,447264.0
2021-04-12 13:30:00,33.5,33.53,33.41,33.44,329940.0,31.7677,31.7962,31.6824,31.7108,329940.0
2021-04-12 14:00:00,33.44,33.47,33.36,33.42,351590.0,31.7108,31.7393,31.635,31.6919,351590.0
2021-04-12 14:30:00,33.43,33.44,33.25,33.3,458623.0,31.7014,31.7108,31.5307,31.5781,458623.0
2021-04-12 15:00:00,33.29,33.53,33.25,33.52,483283.0,31.5686,31.7962,31.5307,31.7867,483283.0
2021-04-12 15:30:00,33.52,33.69,33.51,33.67,2256888.0,31.7867,31.9479,31.7772,31.929,2256888.0
2021-04-13 09:30:00,34.12,34.51,33.49,33.55,1711010.0,32.3557,32.7255,31.7583,31.8152,1711010.0
2021-04-13 10:00:00,33.55,33.63,33.25,33.45,927215.0,31.8152,31.891,31.5307,31.7203,927215.0
2021-04-13 10:30:00,33.46,34.03,33.43,34.0,1161884.0,31.7298,32.2703,31.7014,32.2419,1161884.0
2021-04-13 11:00:00,34.0,34.08,33.87,34.02,814322.0,32.2419,32.3178,32.1186,32.2609,814322.0
2021-04-13 11:30:00,34.02,34.07,33.85,33.89,439455.0,32.2609,32.3083,32.0996,32.1376,439455.0
2021-04-13 12:00:00,33.89,33.93,33.66,33.68,451650.0,32.1376,32.1755,31.9195,31.9384,451650.0
2021-04-13 12:30:00,33.68,33.68,33.49,33.52,348631.0,31.9384,31.9384,31.7583,31.7867,348631.0
2021-04-13 13:00:00,33.53,33.77,33.49,33.72,438085.0,31.7962,32.0238,31.7583,31.9764,438085.0
2021-04-13 13:30:00,33.72,33.85,33.68,33.81,244586.0,31.9764,32.0996,31.9384,32.0617,244586.0
2021-04-13 14:00:00,33.81,33.93,33.65,33.72,645649.0,32.0617,32.1755,31.91,31.9764,645649.0
2021-04-13 14:30:00,33.72,33.87,33.71,33.84,299917.0,31.9764,32.1186,31.9669,32.0902,299917.0
2021-04-13 15:00:00,33.83,34.03,33.83,33.9,525260.0,32.0807,32.2703,32.0807,32.1471,525260.0
2021-04-13 15:30:00,33.9,33.91,33.73,33.74,985493.0,32.1471,32.1565,31.9858,31.9953,985493.0
2021-04-14 09:30:00,34.95,36.07,34.86,35.77,7007044.0,33.2112,34.2755,33.1257,33.9904,7007044.0
2021-04-14 10:00:00,35.77,36.17,35.69,36.01,2450127.0,33.9904,34.3705,33.9144,34.2185,2450127.0
2021-04-14 10:30:00,36.02,36.47,36.02,36.31,2151997.0,34.228,34.6556,34.228,34.5036,2151997.0
2021-04-14 11:00:00,36.32,36.64,36.2,36.59,2408272.0,34.5131,34.8171,34.399,34.7696,2408272.0
2021-04-14 11:30:00,36.58,36.73,36.5,36.64,1312466.0,34.7601,34.9027,34.6841,34.8171,1312466.0
2021-04-14 12:00:00,36.64,36.85,36.52,36.74,1703114.0,34.8171,35.0167,34.7031,34.9122,1703114.0
2021-04-14 12:30:00,36.75,37.04,36.7,36.99,2894020.0,34.9217,35.1972,34.8742,35.1497,2894020.0
2021-04-14 13:00:00,37.0,37.01,36.63,36.66,1557241.0,35.1592,35.1687,34.8076,34.8361,1557241.0
2021-04-14 13:30:00,36.66,36.77,36.51,36.55,966901.0,34.8361,34.9407,34.6936,34.7316,966901.0
2021-04-14 14:00:00,36.56,36.63,36.32,36.49,1336841.0,34.7411,34.8076,34.5131,34.6746,1336841.0
2021-04-14 14:30:00,36.49,36.77,36.33,36.34,1895029.0,34.6746,34.9407,34.5226,34.5321,1895029.0
2021-04-14 15:00:00,36.34,36.43,36.21,36.43,1611482.0,34.5321,34.6176,34.4085,34.6176,1611482.0
2021-04-14 15:30:00,36.43,36.49,36.24,36.32,3220304.0,34.6176,34.6746,34.437,34.5131,3220304.0
2021-04-15 09:30:00,36.97,37.03,36.23,36.79,3285955.0,35.1307,35.1877,34.4275,34.9597,3285955.0
2021-04-15 10:00:00,36.79,36.84,36.32,36.8,1958381.0,34.9597,35.0072,34.5131,34.9692,1958381.0
2021-04-15 10:30:00,36.81,37.02,36.52,36.93,1634639.0,34.9787,35.1782,34.7031,35.0927,1634639.0
2021-04-15 11:00:00,36.93,37.02,36.61,36.65,1255752.0,35.0927,35.1782,34.7886,34.8266,1255752.0
2021-04-15 11:30:00,36.65,37.14,36.64,37.13,1155459.0,34.8266,35.2923,34.8171,35.2828,1155459.0
2021-04-15 12:00:00,37.14,37.65,36.99,37.62,2244673.0,35.2923,35.7769,35.1497,35.7484,2244673.0
2021-04-15 12:30:00,37.62,37.74,37.58,37.66,1704605.0,35.7484,35.8624,35.7104,35.7864,1704605.0
2021-04-15 13:00:00,37.66,37.9,37.47,37.89,2538868.0,35.7864,36.0145,35.6059,36.005,2538868.0
2021-04-15 13:30:00,37.9,38.04,37.84,37.94,1756749.0,36.0145,36.1475,35.9574,36.0525,1756749.0
2021-04-15 14:00:00,37.93,38.08,37.76,38.0,1327011.0,36.043,36.1855,35.8814,36.1095,1327011.0
2021-04-15 14:30:00,38.0,38.13,37.9,38.09,1162564.0,36.1095,36.233,36.0145,36.195,1162564.0
2021-04-15 15:00:00,38.09,38.1,37.67,37.71,1152627.0,36.195,36.2045,35.7959,35.8339,1152627.0
2021-04-15 15:30:00,37.71,37.95,37.71,37.83,2475575.0,35.8339,36.062,35.8339,35.9479,2475575.0
2021-04-16 09:30:00,38.13,38.27,37.44,37.67,3112227.0,36.233,36.3661,35.5773,35.7959,3112227.0
2021-04-16 10:00:00,37.68,38.19,37.45,38.03,1405716.0,35.8054,36.29,35.5868,36.138,1405716.0
2021-04-16 10:30:00,38.05,38.37,37.9,38.15,1127068.0,36.157,36.4611,36.0145,36.252,1127068.0
2021-04-16 11:00:00,38.15,38.34,38.14,38.2,645499.0,36.252,36.4326,36.2425,36.2995,645499.0
2021-04-16 11:30:00,38.2,38.46,38.19,38.3,1046616.0,36.2995,36.5466,36.29,36.3946,1046616.0
2021-04-16 12:00:00,38.3,38.44,38.25,38.31,674787.0,36.3946,36.5276,36.347,36.4041,674787.0
2021-04-16 12:30:00,38.3,38.32,38.01,38.06,873001.0,36.3946,36.4136,36.119,36.1665,873001.0
2021-04-16 13:00:00,38.06,38.15,37.98,38.14,542654.0,36.1665,36.252,36.0905,36.2425,542654.0
2021-04-16 13:30:00,38.14,38.18,37.98,38.05,524244.0,36.2425,36.2805,36.0905,36.157,524244.0
2021-04-16 14:00:00,38.05,38.18,38.0,38.09,542189.0,36.157,36.2805,36.1095,36.195,542189.0
2021-04-16 14:30:00,38.08,38.28,38.07,38.24,610218.0,36.1855,36.3756,36.176,36.3375,610218.0
2021-04-16 15:00:00,38.25,38.31,38.2,38.25,734097.0,36.347,36.4041,36.2995,36.347,734097.0
2021-04-16 15:30:00,38.25,38.31,38.04,38.15,2462575.0,36.347,36.4041,36.1475,36.252,2462575.0
2021-04-19 09:30:00,38.65,39.04,38.07,38.73,3659333.0,36.7271,37.0977,36.176,36.8032,3659333.0
2021-04-19 10:00:00,38.73,38.74,37.88,38.06,1938482.0,36.8032,36.8127,35.9955,36.1665,1938482.0
2021-04-19 10:30:00,38.06,38.14,37.11,37.16,2844366.0,36.1665,36.2425,35.2638,35.3113,2844366.0
2021-04-19 11:00:00,37.16,37.25,36.87,37.22,1548957.0,35.3113,35.3968,35.0357,35.3683,1548957.0
2021-04-19 11:30:00,37.22,37.36,37.02,37.21,815296.0,35.3683,35.5013,35.1782,35.3588,815296.0
2021-04-19 12:00:00,37.21,37.34,37.05,37.07,962138.0,35.3588,35.4823,35.2067,35.2258,962138.0
2021-04-19 12:30:00,37.07,37.08,36.77,36.89,1368542.0,35.2258,35.2353,34.9407,35.0547,1368542.0
2021-04-19 13:00:00,36.89,37.1,36.85,36.97,623097.0,35.0547,35.2543,35.0167,35.1307,623097.0
2021-04-19 13:30:00,36.97,37.19,36.88,37.13,552276.0,35.1307,35.3398,35.0452,35.2828,552276.0
2021-04-19 14:00:00,37.13,37.31,37.1,37.3,653424.0,35.2828,35.4538,35.2543,35.4443,653424.0
2021-04-19 14:30:00,37.29,37.31,37.1,37.2,604095.0,35.4348,35.4538,35.2543,35.3493,604095.0
2021-04-19 15:00:00,37.2,37.29,37.13,37.28,576012.0,35.3493,35.4348,35.2828,35.4253,576012.0
2021-04-19 15:30:00,37.28,37.36,37.21,37.33,1920036.0,35.4253,35.5013,35.3588,35.4728,1920036.0
2021-04-20 09:30:00,37.05,37.25,35.97,36.15,3433335.0,35.2067,35.3968,34.1805,34.3515,3433335.0
2021-04-20 10:00:00,36.15,36.56,36.14,36.54,1705156.0,34.3515,34.7411,34.342,34.7221,1705156.0
2021-04-20 10:30:00,36.54,36.54,35.71,35.94,1809944.0,34.7221,34.7221,33.9334,34.152,1809944.0
2021-04-20 11:00:00,35.94,35.98,35.32,35.37,1932437.0,34.152,34.19,33.5628,33.6103,1932437.0
2021-04-20 11:30:00,35.36,35.49,35.1,35.41,1682820.0,33.6008,33.7244,33.3538,33.6483,1682820.0
2021-04-20 12:00:00,35.41,35.7,35.36,35.64,1155674.0,33.6483,33.9239,33.6008,33.8669,1155674.0
2021-04-20 12:30:00,35.64,35.76,35.52,35.73,992003.0,33.8669,33.9809,33.7529,33.9524,992003.0
2021-04-20 13:00:00,35.73,35.82,35.61,35.71,736057.0,33.9524,34.0379,33.8384,33.9334,736057.0
2021-04-20 13:30:00,35.7,35.87,35.69,35.85,704710.0,33.9239,34.0855,33.9144,34.0664,704710.0
2021-04-20 14:00:00,35.85,35.85,35.6,35.69,503757.0,34.0664,34.0664,33.8289,33.9144,503757.0
2021-04-20 14:30:00,35.69,35.72,35.52,35.59,459206.0,33.9144,33.9429,33.7529,33.8194,459206.0
2021-04-20 15:00:00,35.59,35.82,35.58,35.77,627932.0,33.8194,34.0379,33.8099,33.9904,627932.0
2021-04-20 15:30:00,35.77,36.02,35.7,35.87,2362048.0,33.9904,34.228,33.9239,34.0855,2362048.0
2021-04-21 09:30:00,34.83,35.29,34.22,35.06,4100709.0,33.0972,33.5343,32.5175,33.3157,4100709.0
2021-04-21 10:00:00,35.07,35.5,35.06,35.47,2263578.0,33.3253,33.7339,33.3157,33.7054,2263578.0
2021-04-21 10:30:00,35.46,36.04,35.45,35.82,1701756.0,33.6958,34.247,33.6863,34.0379,1701756.0
2021-04-21 11:00:00,35.82,35.82,35.48,35.56,913886.0,34.0379,34.0379,33.7149,33.7909,913886.0
2021-04-21 11:30:00,35.56,35.76,35.49,35.75,755833.0,33.7909,33.9809,33.7244,33.9714,755833.0
2021-04-21 12:00:00,35.75,36.07,35.74,35.94,887608.0,33.9714,34.2755,33.9619,34.152,887608.0
2021-04-21 12:30:00,35.94,36.07,35.76,35.77,1247771.0,34.152,34.2755,33.9809,33.9904,1247771.0
2021-04-21 13:00:00,35.77,35.85,35.57,35.65,629783.0,33.9904,34.0664,33.8004,33.8764,629783.0
2021-04-21 13:30:00,35.66,35.84,35.65,35.84,549196.0,33.8859,34.0569,33.8764,34.0569,549196.0
2021-04-21 14:00:00,35.84,35.97,35.75,35.75,685908.0,34.0569,34.1805,33.9714,33.9714,685908.0
2021-04-21 14:30:00,35.75,35.78,35.58,35.63,868717.0,33.9714,33.9999,33.8099,33.8574,868717.0
2021-04-21 15:00:00,35.62,35.79,35.61,35.7,1020732.0,33.8479,34.0094,33.8384,33.9239,1020732.0
2021-04-21 15:30:00,35.7,35.9,35.69,35.9,3040319.0,33.9239,34.114,33.9144,34.114,3040319.0
2021-04-22 09:30:00,34.98,35.29,34.24,34.53,3790057.0,33.2397,33.5343,32.5365,32.8121,3790057.0
2021-04-22 10:00:00,34.54,35.17,34.37,34.5,2218002.0,32.8216,33.4203,32.6601,32.7836,2218002.0
2021-04-22 10:30:00,34.5,34.87,34.49,34.66,1533636.0,32.7836,33.1352,32.7741,32.9356,1533636.0
2021-04-22 11:00:00,34.66,34.96,34.64,34.8,1032554.0,32.9356,33.2207,32.9166,33.0687,1032554.0
2021-04-22 11:30:00,34.79,35.31,34.74,35.18,1087372.0,33.0592,33.5533,33.0117,33.4298,1087372.0
2021-04-22 12:00:00,35.18,35.52,35.05,35.5,1172449.0,33.4298,33.7529,33.3062,33.7339,1172449.0
2021-04-22 12:30:00,35.5,35.69,35.37,35.69,1050177.0,33.7339,33.9144,33.6103,33.9144,1050177.0
2021-04-22 13:00:00,35.68,35.69,34.93,35.36,1933521.0,33.9049,33.9144,33.1922,33.6008,1933521.0
2021-04-22 13:30:00,35.36,35.37,34.67,34.77,1467468.0,33.6008,33.6103,32.9452,33.0402,1467468.0
2021-04-22 14:00:00,34.76,34.92,34.52,34.84,1477022.0,33.0307,33.1827,32.8026,33.1067,1477022.0
2021-04-22 14:30:00,34.83,35.03,34.75,34.97,916095.0,33.0972,33.2872,33.0212,33.2302,916095.0
2021-04-22 15:00:00,34.97,35.08,34.74,34.9,821533.0,33.2302,33.3348,33.0117,33.1637,821533.0
2021-04-22 15:30:00,34.89,35.0,34.71,34.74,2033054.0,33.1542,33.2587,32.9832,33.0117,2033054.0
2021-04-23 09:30:00,35.69,36.67,35.56,36.27,4081075.0,33.9144,34.8457,33.7909,34.4656,4081075.0
2021-04-23 10:00:00,36.27,36.41,36.06,36.21,1534426.0,34.4656,34.5986,34.266,34.4085,1534426.0
2021-04-23 10:30:00,36.22,36.41,35.87,36.02,1203785.0,34.418,34.5986,34.0855,34.228,1203785.0
2021-04-23 11:00:00,36.02,36.2,35.88,36.09,921175.0,34.228,34.399,34.095,34.2945,921175.0
2021-04-23 11:30:00,36.08,36.15,35.96,36.11,686932.0,34.285,34.3515,34.171,34.3135,686932.0
2021-04-23 12:00:00,36.11,36.14,35.99,36.05,921421.0,34.3135,34.342,34.1995,34.2565,921421.0
2021-04-23 12:30:00,36.06,36.41,36.05,36.4,1197280.0,34.266,34.5986,34.2565,34.5891,1197280.0
2021-04-23 13:00:00,36.4,36.64,36.36,36.58,1465120.0,34.5891,34.8171,34.5511,34.7601,1465120.0
2021-04-23 13:30:00,36.58,36.71,36.44,36.54,1166046.0,34.7601,34.8837,34.6271,34.7221,1166046.0
2021-04-23 14:00:00,36.54,36.71,36.37,36.65,1343092.0,34.7221,34.8837,34.5606,34.8266,1343092.0
2021-04-23 14:30:00,36.64,36.86,36.61,36.84,879072.0,34.8171,35.0262,34.7886,35.0072,879072.0
2021-04-23 15:00:00,36.83,36.97,36.77,36.77,1520780.0,34.9977,35.1307,34.9407,34.9407,1520780.0
2021-04-23 15:30:00,36.78,36.82,36.45,36.54,2800797.0,34.9502,34.9882,34.6366,34.7221,2800797.0
2021-04-26 09:30:00,37.1,38.83,36.96,38.71,4788843.0,35.2543,36.8982,35.1212,36.7842,4788843.0
2021-04-26 10:00:00,38.71,38.88,38.4,38.75,2491234.0,36.7842,36.9457,36.4896,36.8222,2491234.0
2021-04-26 10:30:00,38.76,38.96,38.67,38.88,2217712.0,36.8317,37.0217,36.7462,36.9457,2217712.0
2021-04-26 11:00:00,38.88,39.07,38.88,38.96,1911708.0,36.9457,37.1263,36.9457,37.0217,1911708.0
2021-04-26 11:30:00,38.96,38.97,38.61,38.81,1083371.0,37.0217,37.0312,36.6891,36.8792,1083371.0
2021-04-26 12:00:00,38.8,38.83,38.64,38.76,789713.0,36.8697,36.8982,36.7176,36.8317,789713.0
2021-04-26 12:30:00,38.77,38.87,38.73,38.76,1324827.0,36.8412,36.9362,36.8032,36.8317,1324827.0
2021-04-26 13:00:00,38.77,38.99,38.76,38.77,744976.0,36.8412,37.0502,36.8317,36.8412,744976.0
2021-04-26 13:30:00,38.77,38.88,38.68,38.87,727507.0,36.8412,36.9457,36.7557,36.9362,727507.0
2021-04-26 14:00:00,38.87,39.0,38.86,38.98,730896.0,36.9362,37.0597,36.9267,37.0407,730896.0
2021-04-26 14:30:00,38.99,39.01,38.85,38.99,1024805.0,37.0502,37.0692,36.9172,37.0502,1024805.0
2021-04-26 15:00:00,39.0,39.03,38.81,38.85,1233889.0,37.0597,37.0882,36.8792,36.9172,1233889.0
2021-04-26 15:30:00,38.86,39.08,38.79,39.05,3358519.0,36.9267,37.1358,36.8602,37.1072,3358519.0
2021-04-27 09:30:00,38.55,39.84,38.55,39.64,4437298.0,36.6321,37.8579,36.6321,37.6679,4437298.0
2021-04-27 10:00:00,39.64,39.78,39.0,39.21,2350847.0,37.6679,37.8009,37.0597,37.2593,2350847.0
2021-04-27 10:30:00,39.2,39.24,38.88,39.22,1449430.0,37.2498,37.2878,36.9457,37.2688,1449430.0
2021-04-27 11:00:00,39.22,39.37,39.13,39.14,959543.0,37.2688,37.4113,37.1833,37.1928,959543.0
2021-04-27 11:30:00,39.14,39.19,39.05,39.12,623367.0,37.1928,37.2403,37.1072,37.1738,623367.0
2021-04-27 12:00:00,39.13,39.18,39.01,39.06,558484.0,37.1833,37.2308,37.0692,37.1167,558484.0
2021-04-27 12:30:00,39.06,39.14,38.77,38.84,877465.0,37.1167,37.1928,36.8412,36.9077,877465.0
2021-04-27 13:00:00,38.84,38.94,38.78,38.84,447290.0,36.9077,37.0027,36.8507,36.9077,447290.0
2021-04-27 13:30:00,38.84,38.85,38.7,38.73,856224.0,36.9077,36.9172,36.7747,36.8032,856224.0
2021-04-27 14:00:00,38.73,38.74,38.56,38.64,803136.0,36.8032,36.8127,36.6416,36.7176,803136.0
2021-04-27 14:30:00,38.64,38.8,38.61,38.68,677594.0,36.7176,36.8697,36.6891,36.7557,677594.0
2021-04-27 15:00:00,38.67,38.72,38.59,38.64,607062.0,36.7462,36.7937,36.6701,36.7176,607062.0
2021-04-27 15:30:00,38.64,38.83,38.6,38.69,1947674.0,36.7176,36.8982,36.6796,36.7652,1947674.0
2021-04-28 09:30:00,38.02,38.79,37.61,38.49,2235142.0,36.1285,36.8602,35.7389,36.5751,2235142.0
2021-04-28 10:00:00,38.5,38.77,38.43,38.61,764047.0,36.5846,36.8412,36.5181,36.6891,764047.0
2021-04-28 10:30:00,38.61,38.63,38.26,38.4,1232800.0,36.6891,36.7081,36.3565,36.4896,1232800.0
2021-04-28 11:00:00,38.4,38.42,38.17,38.27,505842.0,36.4896,36.5086,36.271,36.3661,505842.0
2021-04-28 11:30:00,38.27,38.75,38.26,38.72,871921.0,36.3661,36.8222,36.3565,36.7937,871921.0
2021-04-28 12:00:00,38.72,39.01,38.64,38.91,1071083.0,36.7937,37.0692,36.7176,36.9742,1071083.0
2021-04-28 12:30:00,38.92,39.06,38.85,39.02,673399.0,36.9837,37.1167,36.9172,37.0787,673399.0
2021-04-28 13:00:00,39.02,39.24,39.01,39.23,1018541.0,37.0787,37.2878,37.0692,37.2783,1018541.0
2021-04-28 13:30:00,39.23,39.36,39.17,39.19,905847.0,37.2783,37.4018,37.2213,37.2403,905847.0
2021-04-28 14:00:00,39.19,39.47,39.0,39.38,882354.0,37.2403,37.5064,37.0597,37.4208,882354.0
2021-04-28 14:30:00,39.38,39.67,39.2,39.56,1590719.0,37.4208,37.6964,37.2498,37.5919,1590719.0
2021-04-28 15:00:00,39.57,39.61,39.31,39.5,1002157.0,37.6014,37.6394,37.3543,37.5349,1002157.0
2021-04-28 15:30:00,39.5,39.61,39.32,39.35,2530521.0,37.5349,37.6394,37.3638,37.3923,2530521.0
2021-04-29 09:30:00,39.95,39.98,38.74,38.82,3240823.0,37.9625,37.991,36.8127,36.8887,3240823.0
2021-04-29 10:00:00,38.82,38.95,38.26,38.35,2125314.0,36.8887,37.0122,36.3565,36.4421,2125314.0
2021-04-29 10:30:00,38.35,38.39,37.9,38.13,1787128.0,36.4421,36.4801,36.0145,36.233,1787128.0
2021-04-29 11:00:00,38.14,38.43,38.1,38.33,1015737.0,36.2425,36.5181,36.2045,36.4231,1015737.0
2021-04-29 11:30:00,38.34,38.34,37.92,37.99,847275.0,36.4326,36.4326,36.0335,36.1,847275.0
2021-04-29 12:00:00,37.99,38.0,37.65,37.7,1376389.0,36.1,36.1095,35.7769,35.8244,1376389.0
2021-04-29 12:30:00,37.7,37.96,37.64,37.81,831330.0,35.8244,36.0715,35.7674,35.9289,831330.0
2021-04-29 13:00:00,37.8,37.94,37.68,37.9,870477.0,35.9194,36.0525,35.8054,36.0145,870477.0
2021-04-29 13:30:00,37.89,38.07,37.85,37.99,664973.0,36.005,36.176,35.9669,36.1,664973.0
2021-04-29 14:00:00,38.0,38.22,37.93,38.21,518719.0,36.1095,36.3185,36.043,36.309,518719.0
2021-04-29 14:30:00,38.21,38.49,38.2,38.48,722547.0,36.309,36.5751,36.2995,36.5656,722547.0
2021-04-29 15:00:00,38.48,38.53,38.17,38.18,887266.0,36.5656,36.6131,36.271,36.2805,887266.0
2021-04-29 15:30:00,38.17,38.5,38.17,38.4,1580911.0,36.271,36.5846,36.271,36.4896,1580911.0
2021-04-30 09:30:00,38.0,38.68,37.45,38.51,2085163.0,36.1095,36.7557,35.5868,36.5941,2085163.0
2021-04-30 10:00:00,38.51,38.7,38.16,38.25,995581.0,36.5941,36.7747,36.2615,36.347,995581.0
2021-04-30 10:30:00,38.26,38.32,37.84,37.86,891947.0,36.3565,36.4136,35.9574,35.9764,891947.0
2021-04-30 11:00:00,37.86,37.89,37.54,37.8,911655.0,35.9764,36.005,35.6724,35.9194,911655.0
2021-04-30 11:30:00,37.78,37.87,37.65,37.8,691840.0,35.9004,35.986,35.7769,35.9194,691840.0
2021-04-30 12:00:00,37.81,37.91,37.76,37.85,362185.0,35.9289,36.024,35.8814,35.9669,362185.0
2021-04-30 12:30:00,37.84,37.99,37.78,37.98,298889.0,35.9574,36.1,35.9004,36.0905,298889.0
2021-04-30 13:00:00,37.98,37.99,37.84,37.93,325619.0,36.0905,36.1,35.9574,36.043,325619.0
2021-04-30 13:30:00,37.93,37.96,37.67,37.79,497762.0,36.043,36.0715,35.7959,35.9099,497762.0
2021-04-30 14:00:00,37.79,37.8,37.61,37.67,423461.0,35.9099,35.9194,35.7389,35.7959,423461.0
2021-04-30 14:30:00,37.67,37.8,37.61,37.67,637252.0,35.7959,35.9194,35.7389,35.7959,637252.0
2021-04-30 15:00:00,37.68,37.77,37.54,37.75,474457.0,35.8054,35.8909,35.6724,35.8719,474457.0
2021-04-30 15:30:00,37.76,37.77,37.53,37.7,1964949.0,35.8814,35.8909,35.6629,35.8244,1964949.0
2021-05-03 09:30:00,38.41,38.95,38.21,38.72,2944076.0,36.4991,37.0122,36.309,36.7937,2944076.0
2021-05-03 10:00:00,38.72,39.01,38.62,38.72,2188562.0,36.7937,37.0692,36.6986,36.7937,2188562.0
2021-05-03 10:30:00,38.72,38.96,38.59,38.8,1829456.0,36.7937,37.0217,36.6701,36.8697,1829456.0
2021-05-03 11:00:00,38.8,39.04,38.65,38.68,1495086.0,36.8697,37.0977,36.7271,36.7557,1495086.0
2021-05-03 11:30:00,38.68,39.01,38.65,38.92,836001.0,36.7557,37.0692,36.7271,36.9837,836001.0
2021-05-03 12:00:00,38.93,39.04,38.88,39.01,1235148.0,36.9932,37.0977,36.9457,37.0692,1235148.0
2021-05-03 12:30:00,39.0,39.01,38.81,38.95,855622.0,37.0597,37.0692,36.8792,37.0122,855622.0
2021-05-03 13:00:00,38.95,38.98,38.81,38.93,799246.0,37.0122,37.0407,36.8792,36.9932,799246.0
2021-05-03 13:30:00,38.93,39.09,38.86,38.96,844209.0,36.9932,37.1453,36.9267,37.0217,844209.0
2021-05-03 14:00:00,38.97,39.16,38.94,39.11,977196.0,37.0312,37.2118,37.0027,37.1643,977196.0
2021-05-03 14:30:00,39.12,39.29,38.98,39.07,1641683.0,37.1738,37.3353,37.0407,37.1263,1641683.0
2021-05-03 15:00:00,39.07,39.1,38.93,39.01,1276856.0,37.1263,37.1548,36.9932,37.0692,1276856.0
2021-05-03 15:30:00,39.01,39.01,38.65,38.7,2855160.0,37.0692,37.0692,36.7271,36.7747,2855160.0
2021-05-04 09:30:00,38.91,39.28,38.02,38.09,3332397.0,36.9742,37.3258,36.1285,36.195,3332397.0
2021-05-04 10:00:00,38.1,38.83,37.9,38.82,1434176.0,36.2045,36.8982,36.0145,36.8887,1434176.0
2021-05-04 10:30:00,38.81,39.03,38.63,38.64,2291836.0,36.8792,37.0882,36.7081,36.7176,2291836.0
2021-05-04 11:00:00,38.65,38.78,38.1,38.32,2138761.0,36.7271,36.8507,36.2045,36.4136,2138761.0
2021-05-04 11:30:00,38.33,38.53,38.09,38.15,2393492.0,36.4231,36.6131,36.195,36.252,2393492.0
2021-05-04 12:00:00,38.14,38.54,38.14,38.43,1224569.0,36.2425,36.6226,36.2425,36.5181,1224569.0
2021-05-04 12:30:00,38.43,38.5,38.25,38.38,1801080.0,36.5181,36.5846,36.347,36.4706,1801080.0
2021-05-04 13:00:00,38.38,38.81,38.33,38.74,1281412.0,36.4706,36.8792,36.4231,36.8127,1281412.0
2021-05-04 13:30:00,38.75,38.99,38.72,38.92,1015995.0,36.8222,37.0502,36.7937,36.9837,1015995.0
2021-05-04 14:00:00,38.92,39.12,38.86,38.98,1242953.0,36.9837,37.1738,36.9267,37.0407,1242953.0
2021-05-04 14:30:00,38.98,39.11,38.97,39.02,1022556.0,37.0407,37.1643,37.0312,37.0787,1022556.0
2021-05-04 15:00:00,39.02,39.02,38.85,38.99,765410.0,37.0787,37.0787,36.9172,37.0502,765410.0
2021-05-04 15:30:00,38.98,39.25,38.97,39.24,2414471.0,37.0407,37.2973,37.0312,37.2878,2414471.0
2021-05-05 09:30:00,39.96,40.79,39.2,40.62,6008329.0,37.972,38.7607,37.2498,38.5991,6008329.0
2021-05-05 10:00:00,40.61,40.91,39.9,40.62,4997534.0,38.5896,38.8747,37.915,38.5991,4997534.0
2021-05-05 10:30:00,40.62,41.27,40.53,40.99,4281753.0,38.5991,39.2168,38.5136,38.9507,4281753.0
2021-05-05 11:00:00,40.98,41.32,40.93,41.13,1737217.0,38.9412,39.2643,38.8937,39.0838,1737217.0
2021-05-05 11:30:00,41.17,41.59,41.13,41.52,1775093.0,39.1218,39.5209,39.0838,39.4544,1775093.0
2021-05-05 12:00:00,41.52,41.55,41.33,41.43,1743599.0,39.4544,39.4829,39.2738,39.3688,1743599.0
2021-05-05 12:30:00,41.43,41.43,41.06,41.14,1713211.0,39.3688,39.3688,39.0172,39.0933,1713211.0
2021-05-05 13:00:00,41.14,41.43,41.08,41.43,1813528.0,39.0933,39.3688,39.0363,39.3688,1813528.0
2021-05-05 13:30:00,41.43,41.46,41.28,41.41,1159405.0,39.3688,39.3973,39.2263,39.3498,1159405.0
2021-05-05 14:00:00,41.41,41.74,41.4,41.73,1331593.0,39.3498,39.6634,39.3403,39.6539,1331593.0
2021-05-05 14:30:00,41.74,41.74,41.34,41.53,1103854.0,39.6634,39.6634,39.2833,39.4639,1103854.0
2021-05-05 15:00:00,41.53,41.7,41.09,41.26,1913493.0,39.4639,39.6254,39.0458,39.2073,1913493.0
2021-05-05 15:30:00,41.25,41.61,41.22,41.54,2614589.0,39.1978,39.5399,39.1693,39.4734,2614589.0
2021-05-06 09:30:00,42.0,42.1,41.31,41.37,4025336.0,39.9105,40.0055,39.2548,39.3118,4025336.0
2021-05-06 10:00:00,41.37,41.37,40.73,41.09,2718940.0,39.3118,39.3118,38.7037,39.0458,2718940.0
2021-05-06 10:30:00,41.08,41.57,41.04,41.36,1324698.0,39.0363,39.5019,38.9982,39.3023,1324698.0
2021-05-06 11:00:00,41.37,41.84,41.2,41.76,1729271.0,39.3118,39.7584,39.1503,39.6824,1729271.0
2021-05-06 11:30:00,41.76,41.78,41.44,41.48,1145206.0,39.6824,39.7014,39.3783,39.4164,1145206.0
2021-05-06 12:00:00,41.48,41.57,41.28,41.54,1107570.0,39.4164,39.5019,39.2263,39.4734,1107570.0
2021-05-06 12:30:00,41.55,41.62,41.35,41.62,847859.0,39.4829,39.5494,39.2928,39.5494,847859.0
2021-05-06 13:00:00,41.61,41.74,41.53,41.72,838122.0,39.5399,39.6634,39.4639,39.6444,838122.0
2021-05-06 13:30:00,41.72,41.81,41.47,41.54,794281.0,39.6444,39.7299,39.4068,39.4734,794281.0
2021-05-06 14:00:00,41.55,41.67,41.29,41.33,1282281.0,39.4829,39.5969,39.2358,39.2738,1282281.0
2021-05-06 14:30:00,41.32,41.66,41.24,41.57,644699.0,39.2643,39.5874,39.1883,39.5019,644699.0
2021-05-06 15:00:00,41.56,41.74,41.55,41.67,1363345.0,39.4924,39.6634,39.4829,39.5969,1363345.0
2021-05-06 15:30:00,41.67,42.19,41.64,42.06,3531317.0,39.5969,40.091,39.5684,39.9675,3531317.0
2021-05-07 09:30:00,42.59,43.23,41.91,43.13,4794325.0,40.4711,41.0793,39.825,40.9843,4794325.0
2021-05-07 10:00:00,43.14,43.43,42.89,43.04,2762163.0,40.9938,41.2693,40.7562,40.8987,2762163.0
2021-05-07 10:30:00,43.04,43.57,43.02,43.57,2575729.0,40.8987,41.4024,40.8797,41.4024,2575729.0
2021-05-07 11:00:00,43.57,43.58,43.22,43.36,1358587.0,41.4024,41.4119,41.0698,41.2028,1358587.0
2021-05-07 11:30:00,43.36,43.88,43.33,43.84,1590021.0,41.2028,41.697,41.1743,41.6589,1590021.0
2021-05-07 12:00:00,43.84,44.21,43.71,44.2,1787552.0,41.6589,42.0105,41.5354,42.001,1787552.0
2021-05-07 12:30:00,44.2,44.32,43.9,44.27,2060923.0,42.001,42.1151,41.716,42.0675,2060923.0
2021-05-07 13:00:00,44.28,44.5,43.93,44.06,1872157.0,42.0771,42.2861,41.7445,41.868,1872157.0
2021-05-07 13:30:00,44.05,44.25,44.0,44.04,1430007.0,41.8585,42.0485,41.811,41.849,1430007.0
2021-05-07 14:00:00,44.04,44.04,43.74,43.99,2062763.0,41.849,41.849,41.5639,41.8015,2062763.0
2021-05-07 14:30:00,43.99,44.02,43.61,43.68,1189299.0,41.8015,41.83,41.4404,41.5069,1189299.0
2021-05-07 15:00:00,43.68,44.05,43.64,44.05,1782080.0,41.5069,41.8585,41.4689,41.8585,1782080.0
2021-05-07 15:30:00,44.04,44.09,43.89,43.96,3022883.0,41.849,41.8965,41.7065,41.773,3022883.0
2021-05-10 09:30:00,44.93,46.1,44.85,45.33,9973388.0,42.6947,43.8065,42.6187,43.0748,9973388.0
2021-05-10 10:00:00,45.34,45.46,44.91,44.94,4607984.0,43.0843,43.1983,42.6757,42.7042,4607984.0
2021-05-10 10:30:00,44.94,44.95,43.88,43.99,5165752.0,42.7042,42.7137,41.697,41.8015,5165752.0
2021-05-10 11:00:00,43.99,44.13,43.67,43.95,3912375.0,41.8015,41.9345,41.4974,41.7635,3912375.0
2021-05-10 11:30:00,43.95,44.03,43.4,43.51,2399150.0,41.7635,41.8395,41.2408,41.3454,2399150.0
2021-05-10 12:00:00,43.51,43.6,43.2,43.3,2841648.0,41.3454,41.4309,41.0508,41.1458,2841648.0
2021-05-10 12:30:00,43.3,43.46,42.93,43.46,2702115.0,41.1458,41.2978,40.7942,41.2978,2702115.0
2021-05-10 13:00:00,43.46,43.51,43.13,43.26,1570718.0,41.2978,41.3454,40.9843,41.1078,1570718.0
2021-05-10 13:30:00,43.25,43.53,43.11,43.45,1785737.0,41.0983,41.3644,40.9653,41.2883,1785737.0
2021-05-10 14:00:00,43.45,43.98,43.39,43.54,2261801.0,41.2883,41.792,41.2313,41.3739,2261801.0
2021-05-10 14:30:00,43.54,43.54,43.07,43.22,1874339.0,41.3739,41.3739,40.9272,41.0698,1874339.0
2021-05-10 15:00:00,43.22,43.37,43.01,43.23,1706248.0,41.0698,41.2123,40.8702,41.0793,1706248.0
2021-05-10 15:30:00,43.22,43.31,42.64,42.74,4227683.0,41.0698,41.1553,40.5186,40.6137,4227683.0
2021-05-11 09:30:00,41.54,44.13,40.86,44.08,6142392.0,39.4734,41.9345,38.8272,41.887,6142392.0
2021-05-11 10:00:00,44.07,44.1,42.62,42.77,4237569.0,41.8775,41.906,40.4996,40.6422,4237569.0
2021-05-11 10:30:00,42.78,43.4,42.42,43.16,3135343.0,40.6517,41.2408,40.3096,41.0128,3135343.0
2021-05-11 11:00:00,43.15,43.59,42.88,43.53,2022360.0,41.0033,41.4214,40.7467,41.3644,2022360.0
2021-05-11 11:30:00,43.55,44.01,43.39,43.86,1776679.0,41.3834,41.8205,41.2313,41.6779,1776679.0
2021-05-11 12:00:00,43.87,44.21,43.79,44.08,1641736.0,41.6874,42.0105,41.6114,41.887,1641736.0
2021-05-11 12:30:00,44.07,44.28,43.8,43.96,1726044.0,41.8775,42.0771,41.6209,41.773,1726044.0
2021-05-11 13:00:00,43.96,44.56,43.93,44.54,1317184.0,41.773,42.3431,41.7445,42.3241,1317184.0
2021-05-11 13:30:00,44.54,44.71,44.42,44.67,1447268.0,42.3241,42.4857,42.2101,42.4476,1447268.0
2021-05-11 14:00:00,44.67,44.91,44.53,44.88,1988382.0,42.4476,42.6757,42.3146,42.6472,1988382.0
2021-05-11 14:30:00,44.87,45.11,44.54,44.98,1833028.0,42.6377,42.8658,42.3241,42.7422,1833028.0
2021-05-11 15:00:00,44.97,45.34,44.87,45.15,2726875.0,42.7327,43.0843,42.6377,42.9038,2726875.0
2021-05-11 15:30:00,45.15,45.19,44.66,44.8,5237488.0,42.9038,42.9418,42.4381,42.5712,5237488.0
2021-05-12 09:30:00,44.06,44.65,43.46,44.13,6555562.0,41.868,42.4286,41.2978,41.9345,6555562.0
2021-05-12 10:00:00,44.13,44.28,43.77,44.05,3232891.0,41.9345,42.0771,41.5924,41.8585,3232891.0
2021-05-12 10:30:00,44.04,44.31,43.97,44.23,2517745.0,41.849,42.1056,41.7825,42.0295,2517745.0
2021-05-12 11:00:00,44.22,44.31,43.8,43.89,1695726.0,42.02,42.1056,41.6209,41.7065,1695726.0
2021-05-12 11:30:00,43.88,43.88,43.2,43.29,3319448.0,41.697,41.697,41.0508,41.1363,3319448.0
2021-05-12 12:00:00,43.28,43.29,42.63,42.96,2631413.0,41.1268,41.1363,40.5091,40.8227,2631413.0
2021-05-12 12:30:00,42.96,43.33,42.86,43.3,1474141.0,40.8227,41.1743,40.7277,41.1458,1474141.0
2021-05-12 13:00:00,43.3,43.58,43.25,43.35,1308254.0,41.1458,41.4119,41.0983,41.1933,1308254.0
2021-05-12 13:30:00,43.34,43.63,43.29,43.36,1845472.0,41.1838,41.4594,41.1363,41.2028,1845472.0
2021-05-12 14:00:00,43.36,43.38,42.92,42.95,1529639.0,41.2028,41.2218,40.7847,40.8132,1529639.0
2021-05-12 14:30:00,42.96,43.03,42.66,42.66,1623234.0,40.8227,40.8892,40.5376,40.5376,1623234.0
2021-05-12 15:00:00,42.66,42.77,42.31,42.49,2836755.0,40.5376,40.6422,40.2051,40.3761,2836755.0
2021-05-12 15:30:00,42.5,42.84,42.46,42.76,3720937.0,40.3856,40.7087,40.3476,40.6327,3720937.0
2021-05-13 09:30:00,42.27,43.53,42.14,43.31,5342469.0,40.167,41.3644,40.0435,41.1553,5342469.0
2021-05-13 10:00:00,43.32,43.43,42.73,42.92,2903495.0,41.1648,41.2693,40.6042,40.7847,2903495.0
2021-05-13 10:30:00,42.94,43.17,42.51,42.58,1778520.0,40.8037,41.0223,40.3951,40.4616,1778520.0
2021-05-13 11:00:00,42.59,42.61,41.8,41.83,2601613.0,40.4711,40.4901,39.7204,39.7489,2601613.0
2021-05-13 11:30:00,41.83,42.04,41.54,41.63,1852472.0,39.7489,39.9485,39.4734,39.5589,1852472.0
2021-05-13 12:00:00,41.65,42.3,41.63,42.03,1784925.0,39.5779,40.1956,39.5589,39.939,1784925.0
2021-05-13 12:30:00,42.03,42.19,41.57,41.68,1418990.0,39.939,40.091,39.5019,39.6064,1418990.0
2021-05-13 13:00:00,41.68,41.79,41.38,41.5,1792631.0,39.6064,39.7109,39.3213,39.4354,1792631.0
2021-05-13 13:30:00,41.5,41.51,40.87,41.02,2718526.0,39.4354,39.4449,38.8367,38.9792,2718526.0
2021-05-13 14:00:00,41.02,41.43,41.02,41.41,1415488.0,38.9792,39.3688,38.9792,39.3498,1415488.0
2021-05-13 14:30:00,41.42,41.83,41.35,41.54,1532794.0,39.3593,39.7489,39.2928,39.4734,1532794.0
2021-05-13 15:00:00,41.55,41.88,41.54,41.79,1092670.0,39.4829,39.7965,39.4734,39.7109,1092670.0
2021-05-13 15:30:00,41.79,42.03,41.78,41.97,3555416.0,39.7109,39.939,39.7014,39.882,3555416.0
2021-05-14 09:30:00,41.23,42.51,41.18,42.36,3989351.0,39.1788,40.3951,39.1313,40.2526,3989351.0
2021-05-14 10:00:00,42.35,42.38,41.55,41.87,2388307.0,40.2431,40.2716,39.4829,39.7869,2388307.0
2021-05-14 10:30:00,41.86,42.2,41.86,42.04,1512547.0,39.7774,40.1005,39.7774,39.9485,1512547.0
2021-05-14 11:00:00,42.03,42.26,41.86,42.12,1124388.0,39.939,40.1575,39.7774,40.0245,1124388.0
2021-05-14 11:30:00,42.12,42.25,42.07,42.15,774795.0,40.0245,40.148,39.977,40.053,774795.0
2021-05-14 12:00:00,42.15,42.27,42.03,42.07,841146.0,40.053,40.167,39.939,39.977,841146.0
2021-05-14 12:30:00,42.07,42.19,41.99,42.11,730084.0,39.977,40.091,39.901,40.015,730084.0
2021-05-14 13:00:00,42.12,42.14,41.89,42.11,790824.0,40.0245,40.0435,39.806,40.015,790824.0
2021-05-14 13:30:00,42.12,42.15,41.6,41.77,1024120.0,40.0245,40.053,39.5304,39.6919,1024120.0
2021-05-14 14:00:00,41.77,42.25,41.5,42.24,1163947.0,39.6919,40.148,39.4354,40.1385,1163947.0
2021-05-14 14:30:00,42.24,42.33,42.13,42.31,895550.0,40.1385,40.2241,40.034,40.2051,895550.0
2021-05-14 15:00:00,42.32,42.42,42.18,42.41,819429.0,40.2146,40.3096,40.0815,40.3001,819429.0
2021-05-14 15:30:00,42.41,42.45,42.27,42.29,2677849.0,40.3001,40.3381,40.167,40.1861,2677849.0
2021-05-17 09:30:00,42.89,43.42,42.11,42.39,4046772.0,40.7562,41.2598,40.015,40.2811,4046772.0
2021-05-17 10:00:00,42.39,42.83,42.27,42.42,2003256.0,40.2811,40.6992,40.167,40.3096,2003256.0
2021-05-17 10:30:00,42.4,43.48,42.38,43.43,2292342.0,40.2906,41.3169,40.2716,41.2693,2292342.0
2021-05-17 11:00:00,43.43,43.49,43.14,43.17,1650155.0,41.2693,41.3264,40.9938,41.0223,1650155.0
2021-05-17 11:30:00,43.18,43.47,43.02,43.11,1158863.0,41.0318,41.3073,40.8797,40.9653,1158863.0
2021-05-17 12:00:00,43.1,43.26,42.84,43.26,1182768.0,40.9558,41.1078,40.7087,41.1078,1182768.0
2021-05-17 12:30:00,43.25,43.3,43.12,43.15,968980.0,41.0983,41.1458,40.9748,41.0033,968980.0
2021-05-17 13:00:00,43.16,43.27,42.96,42.98,844106.0,41.0128,41.1173,40.8227,40.8417,844106.0
2021-05-17 13:30:00,42.99,43.38,42.95,43.34,1031682.0,40.8512,41.2218,40.8132,41.1838,1031682.0
2021-05-17 14:00:00,43.34,43.59,43.33,43.51,1220242.0,41.1838,41.4214,41.1743,41.3454,1220242.0
2021-05-17 14:30:00,43.51,43.8,43.35,43.78,1145885.0,41.3454,41.6209,41.1933,41.6019,1145885.0
2021-05-17 15:00:00,43.79,43.86,43.67,43.77,1334362.0,41.6114,41.6779,41.4974,41.5924,1334362.0
2021-05-17 15:30:00,43.78,44.26,43.78,44.18,3184545.0,41.6019,42.058,41.6019,41.982,3184545.0
2021-05-18 09:30:00,44.73,44.99,43.92,44.56,3944597.0,42.5047,42.7517,41.735,42.3431,3944597.0
2021-05-18 10:00:00,44.57,44.65,44.0,44.26,2643614.0,42.3526,42.4286,41.811,42.058,2643614.0
2021-05-18 10:30:00,44.27,44.38,43.98,44.04,1634270.0,42.0675,42.1721,41.792,41.849,1634270.0
2021-05-18 11:00:00,44.04,44.33,43.84,44.26,1451350.0,41.849,42.1246,41.6589,42.058,1451350.0
2021-05-18 11:30:00,44.26,44.31,43.76,43.77,1544734.0,42.058,42.1056,41.5829,41.5924,1544734.0
2021-05-18 12:00:00,43.78,43.91,43.6,43.86,1048957.0,41.6019,41.7255,41.4309,41.6779,1048957.0
2021-05-18 12:30:00,43.86,43.98,43.76,43.77,576280.0,41.6779,41.792,41.5829,41.5924,576280.0
2021-05-18 13:00:00,43.78,43.94,43.73,43.85,832729.0,41.6019,41.754,41.5544,41.6684,832729.0
2021-05-18 13:30:00,43.85,43.87,43.69,43.79,753777.0,41.6684,41.6874,41.5164,41.6114,753777.0
2021-05-18 14:00:00,43.79,43.98,43.69,43.96,664646.0,41.6114,41.792,41.5164,41.773,664646.0
2021-05-18 14:30:00,43.96,44.01,43.64,43.91,1141300.0,41.773,41.8205,41.4689,41.7255,1141300.0
2021-05-18 15:00:00,43.91,44.11,43.87,44.02,900854.0,41.7255,41.9155,41.6874,41.83,900854.0
2021-05-18 15:30:00,44.02,44.2,43.59,43.64,2325156.0,41.83,42.001,41.4214,41.4689,2325156.0
2021-05-19 09:30:00,41.24,41.82,40.06,40.32,7873490.0,39.1883,39.7394,38.067,38.3141,7873490.0
2021-05-19 10:00:00,40.31,40.72,39.89,40.53,4829250.0,38.3046,38.6942,37.9055,38.5136,4829250.0
2021-05-19 10:30:00,40.52,40.89,40.14,40.82,2719748.0,38.5041,38.8557,38.143,38.7892,2719748.0
2021-05-19 11:00:00,40.83,41.07,40.52,40.92,2328521.0,38.7987,39.0267,38.5041,38.8842,2328521.0
2021-05-19 11:30:00,40.92,41.09,40.61,40.98,1753886.0,38.8842,39.0458,38.5896,38.9412,1753886.0
2021-05-19 12:00:00,40.98,41.35,40.85,41.16,1507066.0,38.9412,39.2928,38.8177,39.1123,1507066.0
2021-05-19 12:30:00,41.17,41.24,40.9,41.11,1501231.0,39.1218,39.1883,38.8652,39.0648,1501231.0
2021-05-19 13:00:00,41.12,41.38,41.1,41.33,1203999.0,39.0743,39.3213,39.0553,39.2738,1203999.0
2021-05-19 13:30:00,41.33,41.57,40.94,41.5,1772194.0,39.2738,39.5019,38.9032,39.4354,1772194.0
2021-05-19 14:00:00,41.49,41.66,40.45,40.82,3344604.0,39.4259,39.5874,38.4376,38.7892,3344604.0
2021-05-19 14:30:00,40.81,41.06,40.29,40.3,2030765.0,38.7797,39.0172,38.2856,38.2951,2030765.0
2021-05-19 15:00:00,40.31,40.52,40.24,40.44,2030392.0,38.3046,38.5041,38.238,38.4281,2030392.0
2021-05-19 15:30:00,40.45,40.75,40.28,40.73,3124004.0,38.4376,38.7227,38.2761,38.7037,3124004.0
2021-05-20 09:30:00,41.02,41.34,40.22,40.72,2901434.0,38.9792,39.2833,38.219,38.6942,2901434.0
2021-05-20 10:00:00,40.74,40.83,40.03,40.18,2425668.0,38.7132,38.7987,38.0385,38.181,2425668.0
2021-05-20 10:30:00,40.18,40.26,39.87,40.1,2390200.0,38.181,38.257,37.8864,38.105,2390200.0
2021-05-20 11:00:00,40.11,40.58,40.11,40.33,1289720.0,38.1145,38.5611,38.1145,38.3236,1289720.0
2021-05-20 11:30:00,40.32,40.84,40.3,40.78,967000.0,38.3141,38.8082,38.2951,38.7512,967000.0
2021-05-20 12:00:00,40.78,40.88,40.62,40.68,1065369.0,38.7512,38.8462,38.5991,38.6562,1065369.0
2021-05-20 12:30:00,40.68,40.81,40.5,40.76,863944.0,38.6562,38.7797,38.4851,38.7322,863944.0
2021-05-20 13:00:00,40.75,41.09,40.71,41.05,1054480.0,38.7227,39.0458,38.6847,39.0077,1054480.0
2021-05-20 13:30:00,41.05,41.22,40.93,40.98,1218203.0,39.0077,39.1693,38.8937,38.9412,1218203.0
2021-05-20 14:00:00,40.98,41.34,40.95,41.23,1104239.0,38.9412,39.2833,38.9127,39.1788,1104239.0
2021-05-20 14:30:00,41.24,41.31,41.09,41.28,951325.0,39.1883,39.2548,39.0458,39.2263,951325.0
2021-05-20 15:00:00,41.28,41.49,41.2,41.49,1032962.0,39.2263,39.4259,39.1503,39.4259,1032962.0
2021-05-20 15:30:00,41.48,41.49,41.12,41.22,2787837.0,39.4164,39.4259,39.0743,39.1693,2787837.0
2021-05-21 09:30:00,41.44,41.83,40.9,41.5,2599816.0,39.3783,39.7489,38.8652,39.4354,2599816.0
2021-05-21 10:00:00,41.5,41.77,40.99,41.19,2187943.0,39.4354,39.6919,38.9507,39.1408,2187943.0
2021-05-21 10:30:00,41.19,41.34,40.94,41.31,2081539.0,39.1408,39.2833,38.9032,39.2548,2081539.0
2021-05-21 11:00:00,41.31,41.38,40.97,41.01,1370482.0,39.2548,39.3213,38.9317,38.9697,1370482.0
2021-05-21 11:30:00,41.01,41.15,40.93,41.0,1103319.0,38.9697,39.1028,38.8937,38.9602,1103319.0
2021-05-21 12:00:00,41.0,41.08,40.85,40.94,1179618.0,38.9602,39.0363,38.8177,38.9032,1179618.0
2021-05-21 12:30:00,40.94,41.0,40.58,40.65,1191560.0,38.9032,38.9602,38.5611,38.6276,1191560.0
2021-05-21 13:00:00,40.64,41.19,40.63,41.15,993647.0,38.6181,39.1408,38.6086,39.1028,993647.0
2021-05-21 13:30:00,41.15,41.28,41.11,41.26,678421.0,39.1028,39.2263,39.0648,39.2073,678421.0
2021-05-21 14:00:00,41.26,41.3,41.07,41.09,552708.0,39.2073,39.2453,39.0267,39.0458,552708.0
2021-05-21 14:30:00,41.09,41.21,41.08,41.2,578575.0,39.0458,39.1598,39.0363,39.1503,578575.0
2021-05-21 15:00:00,41.2,41.22,41.09,41.15,716696.0,39.1503,39.1693,39.0458,39.1028,716696.0
2021-05-21 15:30:00,41.15,41.16,40.82,40.87,2303764.0,39.1028,39.1123,38.7892,38.8367,2303764.0
2021-05-24 09:30:00,40.83,41.36,40.45,41.27,1967962.0,38.7987,39.3023,38.4376,39.2168,1967962.0
2021-05-24 10:00:00,41.28,41.36,40.96,41.16,1337226.0,39.2263,39.3023,38.9222,39.1123,1337226.0
2021-05-24 10:30:00,41.16,41.24,41.0,41.01,641674.0,39.1123,39.1883,38.9602,38.9697,641674.0
2021-05-24 11:00:00,41.01,41.3,41.01,41.3,530621.0,38.9697,39.2453,38.9697,39.2453,530621.0
2021-05-24 11:30:00,41.29,41.44,41.21,41.37,664093.0,39.2358,39.3783,39.1598,39.3118,664093.0
2021-05-24 12:00:00,41.38,41.52,41.3,41.46,644843.0,39.3213,39.4544,39.2453,39.3973,644843.0
2021-05-24 12:30:00,41.46,41.74,41.43,41.65,765712.0,39.3973,39.6634,39.3688,39.5779,765712.0
2021-05-24 13:00:00,41.65,41.79,41.64,41.68,547120.0,39.5779,39.7109,39.5684,39.6064,547120.0
2021-05-24 13:30:00,41.67,41.87,41.66,41.86,593018.0,39.5969,39.7869,39.5874,39.7774,593018.0
2021-05-24 14:00:00,41.86,41.86,41.7,41.81,573576.0,39.7774,39.7774,39.6254,39.7299,573576.0
2021-05-24 14:30:00,41.82,41.88,41.7,41.84,745940.0,39.7394,39.7965,39.6254,39.7584,745940.0
2021-05-24 15:00:00,41.84,41.9,41.82,41.84,581859.0,39.7584,39.8155,39.7394,39.7584,581859.0
2021-05-24 15:30:00,41.85,41.89,41.54,41.56,1505144.0,39.7679,39.806,39.4734,39.4924,1505144.0
2021-05-25 09:30:00,41.59,41.94,41.25,41.53,2034260.0,39.5209,39.8535,39.1978,39.4639,2034260.0
2021-05-25 10:00:00,41.54,41.73,41.47,41.58,1248713.0,39.4734,39.6539,39.4068,39.5114,1248713.0
2021-05-25 10:30:00,41.58,41.61,41.19,41.21,1121456.0,39.5114,39.5399,39.1408,39.1598,1121456.0
2021-05-25 11:00:00,41.21,41.25,40.76,40.78,1595072.0,39.1598,39.1978,38.7322,38.7512,1595072.0
2021-05-25 11:30:00,40.78,41.09,40.67,41.03,1073612.0,38.7512,39.0458,38.6466,38.9887,1073612.0
2021-05-25 12:00:00,41.02,41.13,40.97,41.06,595199.0,38.9792,39.0838,38.9317,39.0172,595199.0
2021-05-25 12:30:00,41.07,41.31,41.06,41.27,622745.0,39.0267,39.2548,39.0172,39.2168,622745.0
2021-05-25 13:00:00,41.26,41.35,41.17,41.29,537363.0,39.2073,39.2928,39.1218,39.2358,537363.0
2021-05-25 13:30:00,41.29,41.35,41.17,41.3,456035.0,39.2358,39.2928,39.1218,39.2453,456035.0
2021-05-25 14:00:00,41.31,41.32,41.11,41.13,575527.0,39.2548,39.2643,39.0648,39.0838,575527.0
2021-05-25 14:30:00,41.14,41.14,40.89,40.9,934156.0,39.0933,39.0933,38.8557,38.8652,934156.0
2021-05-25 15:00:00,40.9,40.9,40.66,40.69,1182047.0,38.8652,38.8652,38.6371,38.6657,1182047.0
2021-05-25 15:30:00,40.69,40.82,40.56,40.68,2455728.0,38.6657,38.7892,38.5421,38.6562,2455728.0
2021-05-26 09:30:00,40.97,41.74,40.93,41.0,2859816.0,38.9317,39.6634,38.8937,38.9602,2859816.0
2021-05-26 10:00:00,41.0,41.43,40.86,41.42,1237179.0,38.9602,39.3688,38.8272,39.3593,1237179.0
2021-05-26 10:30:00,41.43,41.5,41.17,41.42,1604099.0,39.3688,39.4354,39.1218,39.3593,1604099.0
2021-05-26 11:00:00,41.43,41.47,41.29,41.31,1446429.0,39.3688,39.4068,39.2358,39.2548,1446429.0
2021-05-26 11:30:00,41.32,41.59,41.22,41.57,1013166.0,39.2643,39.5209,39.1693,39.5019,1013166.0
2021-05-26 12:00:00,41.55,41.6,41.41,41.53,697474.0,39.4829,39.5304,39.3498,39.4639,697474.0
2021-05-26 12:30:00,41.53,41.68,41.46,41.68,656756.0,39.4639,39.6064,39.3973,39.6064,656756.0
2021-05-26 13:00:00,41.68,41.68,41.42,41.51,630447.0,39.6064,39.6064,39.3593,39.4449,630447.0
2021-05-26 13:30:00,41.5,41.52,41.12,41.25,764629.0,39.4354,39.4544,39.0743,39.1978,764629.0
2021-05-26 14:00:00,41.25,41.42,41.23,41.33,989014.0,39.1978,39.3593,39.1788,39.2738,989014.0
2021-05-26 14:30:00,41.33,41.39,41.27,41.35,592932.0,39.2738,39.3308,39.2168,39.2928,592932.0
2021-05-26 15:00:00,41.35,41.45,41.27,41.44,654927.0,39.2928,39.3878,39.2168,39.3783,654927.0
2021-05-26 15:30:00,41.44,41.53,41.3,41.32,1829851.0,39.3783,39.4639,39.2453,39.2643,1829851.0
2021-05-27 09:30:00,42.57,43.12,42.23,42.9,4282654.0,40.4521,40.9748,40.129,40.7657,4282654.0
2021-05-27 10:00:00,42.9,42.93,42.03,42.6,2871873.0,40.7657,40.7942,39.939,40.4806,2871873.0
2021-05-27 10:30:00,42.6,42.71,42.27,42.31,2054920.0,40.4806,40.5852,40.167,40.2051,2054920.0
2021-05-27 11:00:00,42.31,42.47,42.21,42.23,1033534.0,40.2051,40.3571,40.11,40.129,1033534.0
2021-05-27 11:30:00,42.22,42.51,42.12,42.43,920907.0,40.1195,40.3951,40.0245,40.3191,920907.0
2021-05-27 12:00:00,42.43,42.46,42.27,42.36,557834.0,40.3191,40.3476,40.167,40.2526,557834.0
2021-05-27 12:30:00,42.36,42.46,42.2,42.22,906749.0,40.2526,40.3476,40.1005,40.1195,906749.0
2021-05-27 13:00:00,42.22,42.41,42.2,42.38,913989.0,40.1195,40.3001,40.1005,40.2716,913989.0
2021-05-27 13:30:00,42.38,42.52,42.3,42.5,1255348.0,40.2716,40.4046,40.1956,40.3856,1255348.0
2021-05-27 14:00:00,42.5,42.52,42.16,42.35,766645.0,40.3856,40.4046,40.0625,40.2431,766645.0
2021-05-27 14:30:00,42.34,42.65,42.3,42.58,1329091.0,40.2336,40.5281,40.1956,40.4616,1329091.0
2021-05-27 15:00:00,42.57,42.58,42.39,42.54,989682.0,40.4521,40.4616,40.2811,40.4236,989682.0
2021-05-27 15:30:00,42.54,42.65,42.36,42.59,2907408.0,40.4236,40.5281,40.2526,40.4711,2907408.0
2021-05-28 09:30:00,42.57,42.59,42.06,42.56,2042104.0,40.4521,40.4711,39.9675,40.4426,2042104.0
2021-05-28 10:00:00,42.56,42.75,42.18,42.22,943708.0,40.4426,40.6232,40.0815,40.1195,943708.0
2021-05-28 10:30:00,42.22,42.53,42.2,42.48,766815.0,40.1195,40.4141,40.1005,40.3666,766815.0
2021-05-28 11:00:00,42.48,42.87,42.48,42.79,823061.0,40.3666,40.7372,40.3666,40.6612,823061.0
2021-05-28 11:30:00,42.8,42.83,42.53,42.6,856694.0,40.6707,40.6992,40.4141,40.4806,856694.0
2021-05-28 12:00:00,42.6,42.73,42.52,42.71,492991.0,40.4806,40.6042,40.4046,40.5852,492991.0
2021-05-28 12:30:00,42.72,42.75,42.59,42.69,754556.0,40.5947,40.6232,40.4711,40.5662,754556.0
2021-05-28 13:00:00,42.69,42.75,42.63,42.73,406465.0,40.5662,40.6232,40.5091,40.6042,406465.0
2021-05-28 13:30:00,42.74,42.9,42.72,42.79,783099.0,40.6137,40.7657,40.5947,40.6612,783099.0
2021-05-28 14:00:00,42.79,42.89,42.68,42.79,751417.0,40.6612,40.7562,40.5567,40.6612,751417.0
2021-05-28 14:30:00,42.79,42.8,42.62,42.65,450951.0,40.6612,40.6707,40.4996,40.5281,450951.0
2021-05-28 15:00:00,42.64,42.75,42.62,42.66,527857.0,40.5186,40.6232,40.4996,40.5376,527857.0
2021-05-28 15:30:00,42.66,42.8,42.6,42.72,2018807.0,40.5376,40.6707,40.4806,40.5947,2018807.0
2021-06-01 09:30:00,43.56,44.07,43.4,43.91,3467826.0,41.3929,41.8775,41.2408,41.7255,3467826.0
2021-06-01 10:00:00,43.89,44.2,43.79,43.9,2237635.0,41.7065,42.001,41.6114,41.716,2237635.0
2021-06-01 10:30:00,43.9,44.18,43.55,43.83,1861486.0,41.716,41.982,41.3834,41.6494,1861486.0
2021-06-01 11:00:00,43.82,44.38,43.82,44.3,1743829.0,41.6399,42.1721,41.6399,42.0961,1743829.0
2021-06-01 11:30:00,44.29,44.4,44.01,44.25,1276557.0,42.0866,42.1911,41.8205,42.0485,1276557.0
2021-06-01 12:00:00,44.25,44.38,44.11,44.3,984022.0,42.0485,42.1721,41.9155,42.0961,984022.0
2021-06-01 12:30:00,44.3,44.32,44.01,44.05,889609.0,42.0961,42.1151,41.8205,41.8585,889609.0
2021-06-01 13:00:00,44.05,44.05,43.77,43.8,895814.0,41.8585,41.8585,41.5924,41.6209,895814.0
2021-06-01 13:30:00,43.79,43.93,43.76,43.84,445748.0,41.6114,41.7445,41.5829,41.6589,445748.0
2021-06-01 14:00:00,43.85,44.01,43.75,43.94,768150.0,41.6684,41.8205,41.5734,41.754,768150.0
2021-06-01 14:30:00,43.94,43.99,43.84,43.98,509642.0,41.754,41.8015,41.6589,41.792,509642.0
2021-06-01 15:00:00,43.97,44.08,43.89,44.01,808610.0,41.7825,41.887,41.7065,41.8205,808610.0
2021-06-01 15:30:00,44.01,44.3,43.99,44.2,2748529.0,41.8205,42.0961,41.8015,42.001,2748529.0
2021-06-02 09:30:00,44.0,44.01,43.12,43.25,2303762.0,41.811,41.8205,40.9748,41.0983,2303762.0
2021-06-02 10:00:00,43.26,43.51,43.19,43.41,1090634.0,41.1078,41.3454,41.0413,41.2503,1090634.0
2021-06-02 10:30:00,43.42,43.65,43.31,43.55,866959.0,41.2598,41.4784,41.1553,41.3834,866959.0
2021-06-02 11:00:00,43.54,43.77,43.51,43.69,775247.0,41.3739,41.5924,41.3454,41.5164,775247.0
2021-06-02 11:30:00,43.7,43.76,43.5,43.52,597985.0,41.5259,41.5829,41.3359,41.3549,597985.0
2021-06-02 12:00:00,43.51,43.56,43.26,43.29,871336.0,41.3454,41.3929,41.1078,41.1363,871336.0
2021-06-02 12:30:00,43.3,43.34,43.1,43.2,1044817.0,41.1458,41.1838,40.9558,41.0508,1044817.0
2021-06-02 13:00:00,43.2,43.31,42.97,43.06,908341.0,41.0508,41.1553,40.8322,40.9177,908341.0
2021-06-02 13:30:00,43.06,43.15,42.96,43.05,478310.0,40.9177,41.0033,40.8227,40.9082,478310.0
2021-06-02 14:00:00,43.05,43.22,43.01,43.18,512239.0,40.9082,41.0698,40.8702,41.0318,512239.0
2021-06-02 14:30:00,43.18,43.34,43.17,43.31,418560.0,41.0318,41.1838,41.0223,41.1553,418560.0
2021-06-02 15:00:00,43.32,43.42,43.27,43.38,439261.0,41.1648,41.2598,41.1173,41.2218,439261.0
2021-06-02 15:30:00,43.38,43.39,43.2,43.33,1485397.0,41.2218,41.2313,41.0508,41.1743,1485397.0
2021-06-03 09:30:00,42.08,42.19,41.54,42.0,2923374.0,39.9865,40.091,39.4734,39.9105,2923374.0
2021-06-03 10:00:00,42.0,42.2,41.68,41.73,1385116.0,39.9105,40.1005,39.6064,39.6539,1385116.0
2021-06-03 10:30:00,41.73,42.02,41.7,41.92,1413489.0,39.6539,39.9295,39.6254,39.8345,1413489.0
2021-06-03 11:00:00,41.93,41.94,41.67,41.9,1124652.0,39.844,39.8535,39.5969,39.8155,1124652.0
2021-06-03 11:30:00,41.9,42.16,41.78,41.94,1998279.0,39.8155,40.0625,39.7014,39.8535,1998279.0
2021-06-03 12:00:00,41.94,42.0,41.76,41.84,822409.0,39.8535,39.9105,39.6824,39.7584,822409.0
2021-06-03 12:30:00,41.84,41.93,41.77,41.9,580073.0,39.7584,39.844,39.6919,39.8155,580073.0
2021-06-03 13:00:00,41.9,42.11,41.87,42.08,1188479.0,39.8155,40.015,39.7869,39.9865,1188479.0
2021-06-03 13:30:00,42.08,42.08,41.82,41.91,1023820.0,39.9865,39.9865,39.7394,39.825,1023820.0
2021-06-03 14:00:00,41.92,41.93,41.71,41.73,710841.0,39.8345,39.844,39.6349,39.6539,710841.0
2021-06-03 14:30:00,41.73,41.87,41.68,41.72,1058552.0,39.6539,39.7869,39.6064,39.6444,1058552.0
2021-06-03 15:00:00,41.73,41.84,41.72,41.84,691984.0,39.6539,39.7584,39.6444,39.7584,691984.0
2021-06-03 15:30:00,41.84,41.93,41.74,41.86,2270114.0,39.7584,39.844,39.6634,39.7774,2270114.0
2021-06-04 09:30:00,42.21,42.52,41.67,41.97,2696243.0,40.11,40.4046,39.5969,39.882,2696243.0
2021-06-04 10:00:00,41.96,41.97,41.32,41.56,1711478.0,39.8725,39.882,39.2643,39.4924,1711478.0
2021-06-04 10:30:00,41.57,41.71,41.37,41.43,948662.0,39.5019,39.6349,39.3118,39.3688,948662.0
2021-06-04 11:00:00,41.42,41.63,41.4,41.58,814273.0,39.3593,39.5589,39.3403,39.5114,814273.0
2021-06-04 11:30:00,41.59,41.79,41.58,41.69,699368.0,39.5209,39.7109,39.5114,39.6159,699368.0
2021-06-04 12:00:00,41.69,41.82,41.67,41.76,578687.0,39.6159,39.7394,39.5969,39.6824,578687.0
2021-06-04 12:30:00,41.77,41.81,41.69,41.81,462137.0,39.6919,39.7299,39.6159,39.7299,462137.0
2021-06-04 13:00:00,41.81,41.85,41.74,41.8,450028.0,39.7299,39.7679,39.6634,39.7204,450028.0
2021-06-04 13:30:00,41.81,41.88,41.73,41.85,436131.0,39.7299,39.7965,39.6539,39.7679,436131.0
2021-06-04 14:00:00,41.84,41.9,41.7,41.71,500173.0,39.7584,39.8155,39.6254,39.6349,500173.0
2021-06-04 14:30:00,41.71,41.75,41.59,41.66,658985.0,39.6349,39.6729,39.5209,39.5874,658985.0
2021-06-04 15:00:00,41.66,41.7,41.61,41.68,624997.0,39.5874,39.6254,39.5399,39.6064,624997.0
2021-06-04 15:30:00,41.68,41.77,41.61,41.73,2198450.0,39.6064,39.6919,39.5399,39.6539,2198450.0
2021-06-07 09:30:00,41.41,41.52,40.99,41.12,1960132.0,39.3498,39.4544,38.9507,39.0743,1960132.0
2021-06-07 10:00:00,41.12,41.12,40.79,41.07,1501503.0,39.0743,39.0743,38.7607,39.0267,1501503.0
2021-06-07 10:30:00,41.06,41.07,40.78,40.84,858549.0,39.0172,39.0267,38.7512,38.8082,858549.0
2021-06-07 11:00:00,40.85,40.91,40.49,40.53,1194292.0,38.8177,38.8747,38.4756,38.5136,1194292.0
2021-06-07 11:30:00,40.54,40.7,40.44,40.7,1119386.0,38.5231,38.6752,38.4281,38.6752,1119386.0
2021-06-07 12:00:00,40.7,40.85,40.6,40.84,780480.0,38.6752,38.8177,38.5801,38.8082,780480.0
2021-06-07 12:30:00,40.83,41.23,40.81,41.14,878921.0,38.7987,39.1788,38.7797,39.0933,878921.0
2021-06-07 13:00:00,41.15,41.17,40.93,40.97,592966.0,39.1028,39.1218,38.8937,38.9317,592966.0
2021-06-07 13:30:00,40.98,40.99,40.82,40.84,584129.0,38.9412,38.9507,38.7892,38.8082,584129.0
2021-06-07 14:00:00,40.83,40.96,40.8,40.93,485556.0,38.7987,38.9222,38.7702,38.8937,485556.0
2021-06-07 14:30:00,40.94,41.09,40.92,41.02,513075.0,38.9032,39.0458,38.8842,38.9792,513075.0
2021-06-07 15:00:00,41.02,41.41,40.98,41.4,992724.0,38.9792,39.3498,38.9412,39.3403,992724.0
2021-06-07 15:30:00,41.4,41.42,41.13,41.27,2499884.0,39.3403,39.3593,39.0838,39.2168,2499884.0
2021-06-08 09:30:00,41.37,41.43,40.68,40.9,2221165.0,39.3118,39.3688,38.6562,38.8652,2221165.0
2021-06-08 10:00:00,40.9,41.34,40.89,41.3,978138.0,38.8652,39.2833,38.8557,39.2453,978138.0
2021-06-08 10:30:00,41.3,41.38,41.17,41.24,1508574.0,39.2453,39.3213,39.1218,39.1883,1508574.0
2021-06-08 11:00:00,41.23,41.28,40.85,41.06,798596.0,39.1788,39.2263,38.8177,39.0172,798596.0
2021-06-08 11:30:00,41.06,41.57,41.06,41.47,1060970.0,39.0172,39.5019,39.0172,39.4068,1060970.0
2021-06-08 12:00:00,41.46,41.74,41.45,41.73,657328.0,39.3973,39.6634,39.3878,39.6539,657328.0
2021-06-08 12:30:00,41.73,41.75,41.61,41.67,384330.0,39.6539,39.6729,39.5399,39.5969,384330.0
2021-06-08 13:00:00,41.66,41.72,41.57,41.58,845681.0,39.5874,39.6444,39.5019,39.5114,845681.0
2021-06-08 13:30:00,41.58,41.92,41.57,41.77,943840.0,39.5114,39.8345,39.5019,39.6919,943840.0
2021-06-08 14:00:00,41.77,41.89,41.72,41.79,468601.0,39.6919,39.806,39.6444,39.7109,468601.0
2021-06-08 14:30:00,41.79,41.79,41.57,41.62,463462.0,39.7109,39.7109,39.5019,39.5494,463462.0
2021-06-08 15:00:00,41.62,41.67,41.5,41.5,537569.0,39.5494,39.5969,39.4354,39.4354,537569.0
2021-06-08 15:30:00,41.51,41.58,41.32,41.36,1745114.0,39.4449,39.5114,39.2643,39.3023,1745114.0
2021-06-09 09:30:00,41.27,41.59,40.74,40.81,2311080.0,39.2168,39.5209,38.7132,38.7797,2311080.0
2021-06-09 10:00:00,40.82,41.24,40.78,41.02,778305.0,38.7892,39.1883,38.7512,38.9792,778305.0
2021-06-09 10:30:00,41.01,41.17,40.91,40.97,635074.0,38.9697,39.1218,38.8747,38.9317,635074.0
2021-06-09 11:00:00,40.96,41.08,40.92,40.99,430670.0,38.9222,39.0363,38.8842,38.9507,430670.0
2021-06-09 11:30:00,40.99,41.09,40.91,40.94,697951.0,38.9507,39.0458,38.8747,38.9032,697951.0
2021-06-09 12:00:00,40.93,41.13,40.84,41.08,729347.0,38.8937,39.0838,38.8082,39.0363,729347.0
2021-06-09 12:30:00,41.09,41.18,41.04,41.12,422684.0,39.0458,39.1313,38.9982,39.0743,422684.0
2021-06-09 13:00:00,41.12,41.2,41.09,41.15,412809.0,39.0743,39.1503,39.0458,39.1028,412809.0
2021-06-09 13:30:00,41.15,41.17,40.99,41.07,338044.0,39.1028,39.1218,38.9507,39.0267,338044.0
2021-06-09 14:00:00,41.08,41.11,41.01,41.06,406829.0,39.0363,39.0648,38.9697,39.0172,406829.0
2021-06-09 14:30:00,41.06,41.2,41.04,41.16,533438.0,39.0172,39.1503,38.9982,39.1123,533438.0
2021-06-09 15:00:00,41.16,41.18,40.82,40.83,622677.0,39.1123,39.1313,38.7892,38.7987,622677.0
2021-06-09 15:30:00,40.83,40.96,40.68,40.7,2974070.0,38.7987,38.9222,38.6562,38.6752,2974070.0
2021-06-10 09:30:00,40.82,41.79,40.65,40.96,3390244.0,38.7892,39.7109,38.6276,38.9222,3390244.0
2021-06-10 10:00:00,40.97,41.21,40.79,40.96,1187788.0,38.9317,39.1598,38.7607,38.9222,1187788.0
2021-06-10 10:30:00,40.96,40.97,40.25,40.51,1695236.0,38.9222,38.9317,38.2475,38.4946,1695236.0
2021-06-10 11:00:00,40.51,40.84,40.42,40.68,775474.0,38.4946,38.8082,38.4091,38.6562,775474.0
2021-06-10 11:30:00,40.69,40.69,40.5,40.57,391361.0,38.6657,38.6657,38.4851,38.5516,391361.0
2021-06-10 12:00:00,40.56,40.61,40.33,40.41,718746.0,38.5421,38.5896,38.3236,38.3996,718746.0
2021-06-10 12:30:00,40.41,40.72,40.38,40.71,514331.0,38.3996,38.6942,38.3711,38.6847,514331.0
2021-06-10 13:00:00,40.71,40.81,40.62,40.64,380555.0,38.6847,38.7797,38.5991,38.6181,380555.0
2021-06-10 13:30:00,40.64,40.75,40.59,40.63,282052.0,38.6181,38.7227,38.5706,38.6086,282052.0
2021-06-10 14:00:00,40.64,40.73,40.55,40.58,279412.0,38.6181,38.7037,38.5326,38.5611,279412.0
2021-06-10 14:30:00,40.58,40.6,40.48,40.5,347569.0,38.5611,38.5801,38.4661,38.4851,347569.0
2021-06-10 15:00:00,40.49,40.5,40.33,40.34,638589.0,38.4756,38.4851,38.3236,38.3331,638589.0
2021-06-10 15:30:00,40.34,40.4,40.05,40.13,3138940.0,38.3331,38.3901,38.0575,38.1335,3138940.0
2021-06-11 09:30:00,41.4,41.98,41.21,41.79,4314354.0,39.3403,39.8915,39.1598,39.7109,4314354.0
2021-06-11 10:00:00,41.78,41.86,41.25,41.32,2212122.0,39.7014,39.7774,39.1978,39.2643,2212122.0
2021-06-11 10:30:00,41.32,41.42,41.1,41.13,1255299.0,39.2643,39.3593,39.0553,39.0838,1255299.0
2021-06-11 11:00:00,41.13,41.24,40.81,40.87,1022223.0,39.0838,39.1883,38.7797,38.8367,1022223.0
2021-06-11 11:30:00,40.86,41.06,40.81,40.96,686699.0,38.8272,39.0172,38.7797,38.9222,686699.0
2021-06-11 12:00:00,40.96,41.03,40.63,40.69,1538042.0,38.9222,38.9887,38.6086,38.6657,1538042.0
2021-06-11 12:30:00,40.69,40.9,40.64,40.89,835288.0,38.6657,38.8652,38.6181,38.8557,835288.0
2021-06-11 13:00:00,40.9,41.04,40.81,40.98,805428.0,38.8652,38.9982,38.7797,38.9412,805428.0
2021-06-11 13:30:00,40.98,40.99,40.82,40.83,317813.0,38.9412,38.9507,38.7892,38.7987,317813.0
2021-06-11 14:00:00,40.82,40.83,40.63,40.74,579879.0,38.7892,38.7987,38.6086,38.7132,579879.0
2021-06-11 14:30:00,40.74,40.84,40.62,40.8,724783.0,38.7132,38.8082,38.5991,38.7702,724783.0
2021-06-11 15:00:00,40.8,40.88,40.76,40.81,500844.0,38.7702,38.8462,38.7322,38.7797,500844.0
2021-06-11 15:30:00,40.82,40.87,40.64,40.85,2374939.0,38.7892,38.8367,38.6181,38.8177,2374939.0
2021-06-14 09:30:00,40.55,40.79,40.25,40.35,2397782.0,38.5326,38.7607,38.2475,38.3426,2397782.0
2021-06-14 10:00:00,40.36,40.38,40.18,40.21,935608.0,38.3521,38.3711,38.181,38.2095,935608.0
2021-06-14 10:30:00,40.21,40.27,40.04,40.23,852922.0,38.2095,38.2665,38.048,38.2285,852922.0
2021-06-14 11:00:00,40.23,40.32,39.93,39.97,1024141.0,38.2285,38.3141,37.9435,37.9815,1024141.0
2021-06-14 11:30:00,39.98,40.03,39.79,39.86,1054081.0,37.991,38.0385,37.8104,37.8769,1054081.0
2021-06-14 12:00:00,39.86,40.0,39.8,39.91,828335.0,37.8769,38.01,37.8199,37.9245,828335.0
2021-06-14 12:30:00,39.91,39.91,39.58,39.62,1608145.0,37.9245,37.9245,37.6109,37.6489,1608145.0
2021-06-14 13:00:00,39.62,39.73,39.6,39.7,775347.0,37.6489,37.7534,37.6299,37.7249,775347.0
2021-06-14 13:30:00,39.7,39.72,39.46,39.47,942015.0,37.7249,37.7439,37.4968,37.5064,942015.0
2021-06-14 14:00:00,39.47,39.49,39.16,39.2,1396178.0,37.5064,37.5254,37.2118,37.2498,1396178.0
2021-06-14 14:30:00,39.21,39.4,39.19,39.38,751512.0,37.2593,37.4398,37.2403,37.4208,751512.0
2021-06-14 15:00:00,39.38,39.52,39.34,39.37,1184851.0,37.4208,37.5539,37.3828,37.4113,1184851.0
2021-06-14 15:30:00,39.37,39.52,39.33,39.48,2674971.0,37.4113,37.5539,37.3733,37.5159,2674971.0
2021-06-15 09:30:00,37.88,38.22,36.8,37.33,10227533.0,35.9955,36.3185,34.9692,35.4728,10227533.0
2021-06-15 10:00:00,37.34,37.42,36.68,36.77,5532034.0,35.4823,35.5583,34.8552,34.9407,5532034.0
2021-06-15 10:30:00,36.77,36.97,36.61,36.95,3277744.0,34.9407,35.1307,34.7886,35.1117,3277744.0
2021-06-15 11:00:00,36.94,36.96,36.71,36.88,2178397.0,35.1022,35.1212,34.8837,35.0452,2178397.0
2021-06-15 11:30:00,36.87,36.88,36.48,36.57,2602727.0,35.0357,35.0452,34.6651,34.7506,2602727.0
2021-06-15 12:00:00,36.57,36.71,36.43,36.52,2044901.0,34.7506,34.8837,34.6176,34.7031,2044901.0
2021-06-15 12:30:00,36.52,36.77,36.47,36.77,1966427.0,34.7031,34.9407,34.6556,34.9407,1966427.0
2021-06-15 13:00:00,36.78,36.93,36.59,36.8,2256308.0,34.9502,35.0927,34.7696,34.9692,2256308.0
2021-06-15 13:30:00,36.8,37.51,36.77,37.45,3252569.0,34.9692,35.6439,34.9407,35.5868,3252569.0
2021-06-15 14:00:00,37.44,37.51,37.25,37.43,2368616.0,35.5773,35.6439,35.3968,35.5678,2368616.0
2021-06-15 14:30:00,37.44,37.51,37.33,37.48,1975167.0,35.5773,35.6439,35.4728,35.6154,1975167.0
2021-06-15 15:00:00,37.48,37.8,37.44,37.8,2053231.0,35.6154,35.9194,35.5773,35.9194,2053231.0
2021-06-15 15:30:00,37.8,37.81,37.52,37.61,4381069.0,35.9194,35.9289,35.6534,35.7389,4381069.0
2021-06-16 09:30:00,36.98,37.4,36.7,37.34,5358000.0,35.1402,35.5393,34.8742,35.4823,5358000.0
2021-06-16 10:00:00,37.34,37.5,37.19,37.32,2330892.0,35.4823,35.6344,35.3398,35.4633,2330892.0
2021-06-16 10:30:00,37.33,37.77,37.32,37.73,2029665.0,35.4728,35.8909,35.4633,35.8529,2029665.0
2021-06-16 11:00:00,37.73,37.84,37.41,37.59,1481874.0,35.8529,35.9574,35.5488,35.7199,1481874.0
2021-06-16 11:30:00,37.59,37.71,37.56,37.57,925193.0,35.7199,35.8339,35.6914,35.7009,925193.0
2021-06-16 12:00:00,37.58,37.67,37.32,37.33,1119534.0,35.7104,35.7959,35.4633,35.4728,1119534.0
2021-06-16 12:30:00,37.33,37.36,37.19,37.28,805257.0,35.4728,35.5013,35.3398,35.4253,805257.0
2021-06-16 13:00:00,37.29,37.29,37.0,37.07,980814.0,35.4348,35.4348,35.1592,35.2258,980814.0
2021-06-16 13:30:00,37.06,37.31,37.05,37.2,791376.0,35.2162,35.4538,35.2067,35.3493,791376.0
2021-06-16 14:00:00,37.2,37.8,36.52,36.97,3683996.0,35.3493,35.9194,34.7031,35.1307,3683996.0
2021-06-16 14:30:00,36.96,37.16,36.59,37.01,2495098.0,35.1212,35.3113,34.7696,35.1687,2495098.0
2021-06-16 15:00:00,37.02,37.33,36.92,37.1,1902400.0,35.1782,35.4728,35.0832,35.2543,1902400.0
2021-06-16 15:30:00,37.09,37.19,36.88,37.07,3848154.0,35.2448,35.3398,35.0452,35.2258,3848154.0
2021-06-17 09:30:00,36.11,36.75,35.88,36.0,5580355.0,34.3135,34.9217,34.095,34.209,5580355.0
2021-06-17 10:00:00,36.0,36.01,34.88,35.15,7347244.0,34.209,34.2185,33.1447,33.4013,7347244.0
2021-06-17 10:30:00,35.15,35.44,34.67,34.79,4759986.0,33.4013,33.6768,32.9452,33.0592,4759986.0
2021-06-17 11:00:00,34.8,35.0,34.35,34.5,5405350.0,33.0687,33.2587,32.6411,32.7836,5405350.0
2021-06-17 11:30:00,34.5,34.59,34.17,34.29,4147971.0,32.7836,32.8691,32.47,32.5841,4147971.0
2021-06-17 12:00:00,34.29,34.46,34.07,34.21,3138384.0,32.5841,32.7456,32.375,32.508,3138384.0
2021-06-17 12:30:00,34.2,34.72,34.15,34.64,2814027.0,32.4985,32.9927,32.451,32.9166,2814027.0
2021-06-17 13:00:00,34.64,34.92,34.6,34.69,2527303.0,32.9166,33.1827,32.8786,32.9642,2527303.0
2021-06-17 13:30:00,34.69,35.12,34.62,35.0,2524273.0,32.9642,33.3728,32.8976,33.2587,2524273.0
2021-06-17 14:00:00,34.99,35.17,34.96,35.02,2059839.0,33.2492,33.4203,33.2207,33.2777,2059839.0
2021-06-17 14:30:00,35.02,35.04,34.72,34.73,1767524.0,33.2777,33.2967,32.9927,33.0022,1767524.0
2021-06-17 15:00:00,34.74,35.12,34.73,35.07,2054357.0,33.0117,33.3728,33.0022,33.3253,2054357.0
2021-06-17 15:30:00,35.07,35.2,34.97,35.14,4720221.0,33.3253,33.4488,33.2302,33.3918,4720221.0
2021-06-18 09:30:00,34.77,35.2,34.49,34.96,6385826.0,33.0402,33.4488,32.7741,33.2207,6385826.0
2021-06-18 10:00:00,34.96,35.08,34.59,34.81,2796378.0,33.2207,33.3348,32.8691,33.0782,2796378.0
2021-06-18 10:30:00,34.81,34.97,34.71,34.85,1782248.0,33.0782,33.2302,32.9832,33.1162,1782248.0
2021-06-18 11:00:00,34.85,34.85,34.45,34.5,2602715.0,33.1162,33.1162,32.7361,32.7836,2602715.0
2021-06-18 11:30:00,34.5,34.81,34.46,34.64,2491922.0,32.7836,33.0782,32.7456,32.9166,2491922.0
2021-06-18 12:00:00,34.64,34.85,34.61,34.81,2031148.0,32.9166,33.1162,32.8881,33.0782,2031148.0
2021-06-18 12:30:00,34.8,35.06,34.69,35.0,2895058.0,33.0687,33.3157,32.9642,33.2587,2895058.0
2021-06-18 13:00:00,35.0,35.3,34.9,35.14,1931815.0,33.2587,33.5438,33.1637,33.3918,1931815.0
2021-06-18 13:30:00,35.14,35.37,35.06,35.12,1435228.0,33.3918,33.6103,33.3157,33.3728,1435228.0
2021-06-18 14:00:00,35.12,35.45,35.09,35.29,1808880.0,33.3728,33.6863,33.3443,33.5343,1808880.0
2021-06-18 14:30:00,35.3,35.35,35.03,35.08,1601217.0,33.5438,33.5913,33.2872,33.3348,1601217.0
2021-06-18 15:00:00,35.08,35.14,34.91,35.03,1870694.0,33.3348,33.3918,33.1732,33.2872,1870694.0
2021-06-18 15:30:00,35.04,35.09,34.9,34.95,4138899.0,33.2967,33.3443,33.1637,33.2112,4138899.0
2021-06-21 09:30:00,35.24,35.65,35.13,35.19,4243678.0,33.4868,33.8764,33.3823,33.4393,4243678.0
2021-06-21 10:00:00,35.19,35.62,35.15,35.49,2036226.0,33.4393,33.8479,33.4013,33.7244,2036226.0
2021-06-21 10:30:00,35.49,35.85,35.48,35.73,2204161.0,33.7244,34.0664,33.7149,33.9524,2204161.0
2021-06-21 11:00:00,35.74,35.74,35.42,35.46,1450227.0,33.9619,33.9619,33.6578,33.6958,1450227.0
2021-06-21 11:30:00,35.46,35.7,35.41,35.55,1137980.0,33.6958,33.9239,33.6483,33.7814,1137980.0
2021-06-21 12:00:00,35.55,35.73,35.54,35.61,690756.0,33.7814,33.9524,33.7719,33.8384,690756.0
2021-06-21 12:30:00,35.61,35.81,35.56,35.68,1370861.0,33.8384,34.0284,33.7909,33.9049,1370861.0
2021-06-21 13:00:00,35.68,35.92,35.65,35.88,899599.0,33.9049,34.133,33.8764,34.095,899599.0
2021-06-21 13:30:00,35.88,35.97,35.81,35.95,881286.0,34.095,34.1805,34.0284,34.1615,881286.0
2021-06-21 14:00:00,35.95,35.98,35.72,35.82,1035788.0,34.1615,34.19,33.9429,34.0379,1035788.0
2021-06-21 14:30:00,35.81,35.9,35.72,35.85,811284.0,34.0284,34.114,33.9429,34.0664,811284.0
2021-06-21 15:00:00,35.85,35.92,35.7,35.79,818353.0,34.0664,34.133,33.9239,34.0094,818353.0
2021-06-21 15:30:00,35.79,35.85,35.65,35.76,2442263.0,34.0094,34.0664,33.8764,33.9809,2442263.0
2021-06-22 09:30:00,36.29,36.29,35.63,36.13,2768207.0,34.4846,34.4846,33.8574,34.3325,2768207.0
2021-06-22 10:00:00,36.14,36.33,35.91,36.33,1603735.0,34.342,34.5226,34.1235,34.5226,1603735.0
2021-06-22 10:30:00,36.32,36.63,36.07,36.57,1867500.0,34.5131,34.8076,34.2755,34.7506,1867500.0
2021-06-22 11:00:00,36.57,36.84,36.5,36.74,2113333.0,34.7506,35.0072,34.6841,34.9122,2113333.0
2021-06-22 11:30:00,36.74,36.83,36.6,36.74,1411616.0,34.9122,34.9977,34.7791,34.9122,1411616.0
2021-06-22 12:00:00,36.73,36.86,36.6,36.83,1503895.0,34.9027,35.0262,34.7791,34.9977,1503895.0
2021-06-22 12:30:00,36.83,37.01,36.6,36.61,1880662.0,34.9977,35.1687,34.7791,34.7886,1880662.0
2021-06-22 13:00:00,36.6,36.61,36.39,36.47,1088450.0,34.7791,34.7886,34.5796,34.6556,1088450.0
2021-06-22 13:30:00,36.47,36.59,36.38,36.55,635670.0,34.6556,34.7696,34.5701,34.7316,635670.0
2021-06-22 14:00:00,36.56,36.57,36.44,36.53,406788.0,34.7411,34.7506,34.6271,34.7126,406788.0
2021-06-22 14:30:00,36.51,36.64,36.47,36.61,651127.0,34.6936,34.8171,34.6556,34.7886,651127.0
2021-06-22 15:00:00,36.6,36.86,36.58,36.73,1129678.0,34.7791,35.0262,34.7601,34.9027,1129678.0
2021-06-22 15:30:00,36.72,36.79,36.49,36.5,2425485.0,34.8932,34.9597,34.6746,34.6841,2425485.0
2021-06-23 09:30:00,37.35,38.08,37.35,37.85,4939995.0,35.4918,36.1855,35.4918,35.9669,4939995.0
2021-06-23 10:00:00,37.85,38.0,37.66,37.77,2344726.0,35.9669,36.1095,35.7864,35.8909,2344726.0
2021-06-23 10:30:00,37.78,37.85,37.34,37.61,1879828.0,35.9004,35.9669,35.4823,35.7389,1879828.0
2021-06-23 11:00:00,37.62,37.67,37.3,37.52,1133786.0,35.7484,35.7959,35.4443,35.6534,1133786.0
2021-06-23 11:30:00,37.52,37.52,37.38,37.44,736585.0,35.6534,35.6534,35.5203,35.5773,736585.0
2021-06-23 12:00:00,37.44,37.63,37.37,37.57,1265781.0,35.5773,35.7579,35.5108,35.7009,1265781.0
2021-06-23 12:30:00,37.57,37.59,37.37,37.47,868929.0,35.7009,35.7199,35.5108,35.6059,868929.0
2021-06-23 13:00:00,37.47,37.73,37.45,37.63,868565.0,35.6059,35.8529,35.5868,35.7579,868565.0
2021-06-23 13:30:00,37.62,37.69,37.46,37.51,636105.0,35.7484,35.8149,35.5963,35.6439,636105.0
2021-06-23 14:00:00,37.51,37.54,37.42,37.48,620309.0,35.6439,35.6724,35.5583,35.6154,620309.0
2021-06-23 14:30:00,37.47,37.55,37.42,37.43,615150.0,35.6059,35.6819,35.5583,35.5678,615150.0
2021-06-23 15:00:00,37.42,37.46,37.28,37.35,702435.0,35.5583,35.5963,35.4253,35.4918,702435.0
2021-06-23 15:30:00,37.35,37.42,37.1,37.18,1748793.0,35.4918,35.5583,35.2543,35.3303,1748793.0
2021-06-24 09:30:00,37.75,37.78,36.94,37.02,2318723.0,35.8719,35.9004,35.1022,35.1782,2318723.0
2021-06-24 10:00:00,37.02,37.3,36.88,37.22,1501005.0,35.1782,35.4443,35.0452,35.3683,1501005.0
2021-06-24 10:30:00,37.22,37.24,36.85,36.91,1292366.0,35.3683,35.3873,35.0167,35.0737,1292366.0
2021-06-24 11:00:00,36.91,37.1,36.77,37.09,1315023.0,35.0737,35.2543,34.9407,35.2448,1315023.0
2021-06-24 11:30:00,37.09,37.26,37.09,37.19,730418.0,35.2448,35.4063,35.2448,35.3398,730418.0
2021-06-24 12:00:00,37.18,37.32,37.12,37.27,574901.0,35.3303,35.4633,35.2733,35.4158,574901.0
2021-06-24 12:30:00,37.28,37.73,37.2,37.66,1787919.0,35.4253,35.8529,35.3493,35.7864,1787919.0
2021-06-24 13:00:00,37.66,37.85,37.52,37.72,1567144.0,35.7864,35.9669,35.6534,35.8434,1567144.0
2021-06-24 13:30:00,37.71,37.78,37.62,37.72,610710.0,35.8339,35.9004,35.7484,35.8434,610710.0
2021-06-24 14:00:00,37.72,37.78,37.54,37.61,818820.0,35.8434,35.9004,35.6724,35.7389,818820.0
2021-06-24 14:30:00,37.61,37.63,37.51,37.51,523422.0,35.7389,35.7579,35.6439,35.6439,523422.0
2021-06-24 15:00:00,37.52,37.58,37.4,37.55,676580.0,35.6534,35.7104,35.5393,35.6819,676580.0
2021-06-24 15:30:00,37.55,37.62,37.47,37.52,1877755.0,35.6819,35.7484,35.6059,35.6534,1877755.0
2021-06-25 09:30:00,38.31,38.55,37.76,37.83,2256187.0,36.4041,36.6321,35.8814,35.9479,2256187.0
2021-06-25 10:00:00,37.82,38.26,37.72,37.94,1417314.0,35.9384,36.3565,35.8434,36.0525,1417314.0
2021-06-25 10:30:00,37.94,38.0,37.78,37.83,1057614.0,36.0525,36.1095,35.9004,35.9479,1057614.0
2021-06-25 11:00:00,37.84,38.1,37.83,38.05,757210.0,35.9574,36.2045,35.9479,36.157,757210.0
2021-06-25 11:30:00,38.06,38.14,37.99,38.05,791819.0,36.1665,36.2425,36.1,36.157,791819.0
2021-06-25 12:00:00,38.05,38.32,37.92,37.98,962507.0,36.157,36.4136,36.0335,36.0905,962507.0
2021-06-25 12:30:00,37.98,38.04,37.9,37.95,864769.0,36.0905,36.1475,36.0145,36.062,864769.0
2021-06-25 13:00:00,37.94,38.0,37.87,38.0,682361.0,36.0525,36.1095,35.986,36.1095,682361.0
2021-06-25 13:30:00,38.0,38.01,37.82,37.92,602841.0,36.1095,36.119,35.9384,36.0335,602841.0
2021-06-25 14:00:00,37.93,37.95,37.84,37.91,915172.0,36.043,36.062,35.9574,36.024,915172.0
2021-06-25 14:30:00,37.91,37.92,37.81,37.89,730182.0,36.024,36.0335,35.9289,36.005,730182.0
2021-06-25 15:00:00,37.89,37.91,37.7,37.72,869945.0,36.005,36.024,35.8244,35.8434,869945.0
2021-06-25 15:30:00,37.72,37.72,37.11,37.24,5990801.0,35.8434,35.8434,35.2638,35.3873,5990801.0
2021-06-28 09:30:00,37.3,37.84,36.74,37.06,2888786.0,35.4443,35.9574,34.9122,35.2162,2888786.0
2021-06-28 10:00:00,37.06,37.3,36.9,37.23,969712.0,35.2162,35.4443,35.0642,35.3778,969712.0
2021-06-28 10:30:00,37.23,37.24,36.83,36.93,743049.0,35.3778,35.3873,34.9977,35.0927,743049.0
2021-06-28 11:00:00,36.94,37.13,36.83,36.88,730953.0,35.1022,35.2828,34.9977,35.0452,730953.0
2021-06-28 11:30:00,36.87,36.9,36.57,36.71,1142975.0,35.0357,35.0642,34.7506,34.8837,1142975.0
2021-06-28 12:00:00,36.71,36.82,36.67,36.79,530782.0,34.8837,34.9882,34.8457,34.9597,530782.0
2021-06-28 12:30:00,36.78,36.99,36.71,36.95,636570.0,34.9502,35.1497,34.8837,35.1117,636570.0
2021-06-28 13:00:00,36.95,36.95,36.63,36.68,462847.0,35.1117,35.1117,34.8076,34.8552,462847.0
2021-06-28 13:30:00,36.69,36.79,36.65,36.73,530015.0,34.8647,34.9597,34.8266,34.9027,530015.0
2021-06-28 14:00:00,36.73,36.9,36.7,36.89,593322.0,34.9027,35.0642,34.8742,35.0547,593322.0
2021-06-28 14:30:00,36.9,36.93,36.76,36.81,472034.0,35.0642,35.0927,34.9312,34.9787,472034.0
2021-06-28 15:00:00,36.82,36.88,36.71,36.84,603367.0,34.9882,35.0452,34.8837,35.0072,603367.0
2021-06-28 15:30:00,36.85,36.88,36.69,36.75,1736473.0,35.0167,35.0452,34.8647,34.9217,1736473.0
2021-06-29 09:30:00,36.97,37.3,36.84,37.18,1960125.0,35.1307,35.4443,35.0072,35.3303,1960125.0
2021-06-29 10:00:00,37.17,37.3,36.91,37.26,807742.0,35.3208,35.4443,35.0737,35.4063,807742.0
2021-06-29 10:30:00,37.27,37.53,37.27,37.48,1417112.0,35.4158,35.6629,35.4158,35.6154,1417112.0
2021-06-29 11:00:00,37.48,37.67,37.43,37.62,988685.0,35.6154,35.7959,35.5678,35.7484,988685.0
2021-06-29 11:30:00,37.62,37.68,37.54,37.55,1346846.0,35.7484,35.8054,35.6724,35.6819,1346846.0
2021-06-29 12:00:00,37.55,37.62,37.34,37.36,493149.0,35.6819,35.7484,35.4823,35.5013,493149.0
2021-06-29 12:30:00,37.36,37.4,37.31,37.32,458393.0,35.5013,35.5393,35.4538,35.4633,458393.0
2021-06-29 13:00:00,37.32,37.34,37.15,37.27,458300.0,35.4633,35.4823,35.3018,35.4158,458300.0
2021-06-29 13:30:00,37.27,37.4,37.26,37.37,411234.0,35.4158,35.5393,35.4063,35.5108,411234.0
2021-06-29 14:00:00,37.37,37.42,37.32,37.35,376631.0,35.5108,35.5583,35.4633,35.4918,376631.0
2021-06-29 14:30:00,37.34,37.37,37.0,37.08,825667.0,35.4823,35.5108,35.1592,35.2353,825667.0
2021-06-29 15:00:00,37.08,37.24,37.06,37.21,496588.0,35.2353,35.3873,35.2162,35.3588,496588.0
2021-06-29 15:30:00,37.21,37.31,37.17,37.27,1335529.0,35.3588,35.4538,35.3208,35.4158,1335529.0
2021-06-30 09:30:00,37.11,37.45,37.1,37.32,1213133.0,35.2638,35.5868,35.2543,35.4633,1213133.0
2021-06-30 10:00:00,37.33,37.41,37.09,37.11,905652.0,35.4728,35.5488,35.2448,35.2638,905652.0
2021-06-30 10:30:00,37.11,37.2,36.94,36.95,1050856.0,35.2638,35.3493,35.1022,35.1117,1050856.0
2021-06-30 11:00:00,36.95,36.97,36.76,36.9,920535.0,35.1117,35.1307,34.9312,35.0642,920535.0
2021-06-30 11:30:00,36.9,36.98,36.78,36.96,480792.0,35.0642,35.1402,34.9502,35.1212,480792.0
2021-06-30 12:00:00,36.95,37.2,36.95,37.2,521686.0,35.1117,35.3493,35.1117,35.3493,521686.0
2021-06-30 12:30:00,37.2,37.26,37.13,37.14,395578.0,35.3493,35.4063,35.2828,35.2923,395578.0
2021-06-30 13:00:00,37.14,37.22,37.1,37.21,342736.0,35.2923,35.3683,35.2543,35.3588,342736.0
2021-06-30 13:30:00,37.2,37.22,37.05,37.13,493394.0,35.3493,35.3683,35.2067,35.2828,493394.0
2021-06-30 14:00:00,37.13,37.15,37.01,37.11,459746.0,35.2828,35.3018,35.1687,35.2638,459746.0
2021-06-30 14:30:00,37.11,37.21,37.04,37.16,513332.0,35.2638,35.3588,35.1972,35.3113,513332.0
2021-06-30 15:00:00,37.16,37.17,37.06,37.15,532901.0,35.3113,35.3208,35.2162,35.3018,532901.0
2021-06-30 15:30:00,37.15,37.17,37.05,37.09,1482607.0,35.3018,35.3208,35.2067,35.2448,1482607.0
2021-07-01 09:30:00,37.84,38.2,36.82,36.92,2391756.0,35.9574,36.2995,34.9882,35.0832,2391756.0
2021-07-01 10:00:00,36.93,37.17,36.87,37.03,878107.0,35.0927,35.3208,35.0357,35.1877,878107.0
2021-07-01 10:30:00,37.04,37.05,36.87,36.89,718843.0,35.1972,35.2067,35.0357,35.0547,718843.0
2021-07-01 11:00:00,36.88,37.0,36.66,36.78,916746.0,35.0452,35.1592,34.8361,34.9502,916746.0
2021-07-01 11:30:00,36.77,36.91,36.77,36.82,611231.0,34.9407,35.0737,34.9407,34.9882,611231.0
2021-07-01 12:00:00,36.82,36.96,36.73,36.96,588126.0,34.9882,35.1212,34.9027,35.1212,588126.0
2021-07-01 12:30:00,36.96,37.01,36.87,36.88,625726.0,35.1212,35.1687,35.0357,35.0452,625726.0
2021-07-01 13:00:00,36.88,37.04,36.83,36.97,566272.0,35.0452,35.1972,34.9977,35.1307,566272.0
2021-07-01 13:30:00,36.97,37.03,36.83,36.91,453071.0,35.1307,35.1877,34.9977,35.0737,453071.0
2021-07-01 14:00:00,36.92,36.95,36.82,36.95,344554.0,35.0832,35.1117,34.9882,35.1117,344554.0
2021-07-01 14:30:00,36.95,37.08,36.89,37.08,859433.0,35.1117,35.2353,35.0547,35.2353,859433.0
2021-07-01 15:00:00,37.08,37.25,37.07,37.23,1068470.0,35.2353,35.3968,35.2258,35.3778,1068470.0
2021-07-01 15:30:00,37.23,37.23,37.0,37.09,1805661.0,35.3778,35.3778,35.1592,35.2448,1805661.0
2021-07-02 09:30:00,37.38,37.49,36.93,36.98,1500142.0,35.5203,35.6249,35.0927,35.1402,1500142.0
2021-07-02 10:00:00,36.98,37.09,36.78,37.05,771102.0,35.1402,35.2448,34.9502,35.2067,771102.0
2021-07-02 10:30:00,37.05,37.13,36.91,37.07,545867.0,35.2067,35.2828,35.0737,35.2258,545867.0
2021-07-02 11:00:00,37.07,37.25,37.0,37.15,618135.0,35.2258,35.3968,35.1592,35.3018,618135.0
2021-07-02 11:30:00,37.16,37.17,37.0,37.12,553458.0,35.3113,35.3208,35.1592,35.2733,553458.0
2021-07-02 12:00:00,37.12,37.16,36.98,37.04,329426.0,35.2733,35.3113,35.1402,35.1972,329426.0
2021-07-02 12:30:00,37.03,37.14,37.0,37.04,426514.0,35.1877,35.2923,35.1592,35.1972,426514.0
2021-07-02 13:00:00,37.04,37.14,37.01,37.08,311922.0,35.1972,35.2923,35.1687,35.2353,311922.0
2021-07-02 13:30:00,37.07,37.14,37.03,37.14,228311.0,35.2258,35.2923,35.1877,35.2923,228311.0
2021-07-02 14:00:00,37.13,37.2,37.06,37.1,500001.0,35.2828,35.3493,35.2162,35.2543,500001.0
2021-07-02 14:30:00,37.09,37.18,37.03,37.1,336586.0,35.2448,35.3303,35.1877,35.2543,336586.0
2021-07-02 15:00:00,37.11,37.18,37.1,37.15,303389.0,35.2638,35.3303,35.2543,35.3018,303389.0
2021-07-02 15:30:00,37.14,37.21,37.11,37.14,1048218.0,35.2923,35.3588,35.2638,35.2923,1048218.0
2021-07-06 09:30:00,37.31,37.45,36.64,36.87,1847172.0,35.4538,35.5868,34.8171,35.0357,1847172.0
2021-07-06 10:00:00,36.87,36.91,36.32,36.47,1654703.0,35.0357,35.0737,34.5131,34.6556,1654703.0
2021-07-06 10:30:00,36.47,36.5,36.12,36.15,1178282.0,34.6556,34.6841,34.323,34.3515,1178282.0
2021-07-06 11:00:00,36.15,36.16,35.79,36.11,2101346.0,34.3515,34.361,34.0094,34.3135,2101346.0
2021-07-06 11:30:00,36.11,36.25,36.02,36.05,812564.0,34.3135,34.4465,34.228,34.2565,812564.0
2021-07-06 12:00:00,36.05,36.11,35.95,36.09,729209.0,34.2565,34.3135,34.1615,34.2945,729209.0
2021-07-06 12:30:00,36.08,36.08,35.87,36.03,828578.0,34.285,34.285,34.0855,34.2375,828578.0
2021-07-06 13:00:00,36.03,36.06,35.86,35.97,855418.0,34.2375,34.266,34.0759,34.1805,855418.0
2021-07-06 13:30:00,35.96,36.2,35.94,36.19,768948.0,34.171,34.399,34.152,34.3895,768948.0
2021-07-06 14:00:00,36.19,36.22,36.08,36.19,431958.0,34.3895,34.418,34.285,34.3895,431958.0
2021-07-06 14:30:00,36.19,36.22,36.05,36.05,491454.0,34.3895,34.418,34.2565,34.2565,491454.0
2021-07-06 15:00:00,36.05,36.09,35.96,35.98,795143.0,34.2565,34.2945,34.171,34.19,795143.0
2021-07-06 15:30:00,35.98,36.1,35.91,36.0,1839272.0,34.19,34.304,34.1235,34.209,1839272.0
2021-07-07 09:30:00,36.56,36.77,36.24,36.36,2229718.0,34.7411,34.9407,34.437,34.5511,2229718.0
2021-07-07 10:00:00,36.36,36.36,35.39,35.47,1814986.0,34.5511,34.5511,33.6293,33.7054,1814986.0
2021-07-07 10:30:00,35.46,35.77,35.33,35.69,1173849.0,33.6958,33.9904,33.5723,33.9144,1173849.0
2021-07-07 11:00:00,35.7,36.19,35.66,36.18,1156418.0,33.9239,34.3895,33.8859,34.38,1156418.0
2021-07-07 11:30:00,36.18,36.36,36.13,36.22,1158078.0,34.38,34.5511,34.3325,34.418,1158078.0
2021-07-07 12:00:00,36.21,36.29,36.15,36.25,525259.0,34.4085,34.4846,34.3515,34.4465,525259.0
2021-07-07 12:30:00,36.26,36.35,36.23,36.28,498114.0,34.456,34.5416,34.4275,34.4751,498114.0
2021-07-07 13:00:00,36.29,36.34,36.15,36.19,395969.0,34.4846,34.5321,34.3515,34.3895,395969.0
2021-07-07 13:30:00,36.2,36.36,36.19,36.25,519745.0,34.399,34.5511,34.3895,34.4465,519745.0
2021-07-07 14:00:00,36.24,36.52,36.22,36.28,680395.0,34.437,34.7031,34.418,34.4751,680395.0
2021-07-07 14:30:00,36.28,36.29,36.11,36.2,441858.0,34.4751,34.4846,34.3135,34.399,441858.0
2021-07-07 15:00:00,36.19,36.33,36.14,36.28,654103.0,34.3895,34.5226,34.342,34.4751,654103.0
2021-07-07 15:30:00,36.28,36.3,36.14,36.22,1331296.0,34.4751,34.4941,34.342,34.418,1331296.0
2021-07-08 09:30:00,34.04,34.54,33.57,34.41,5373997.0,32.3465,32.8216,31.8999,32.6981,5373997.0
2021-07-08 10:00:00,34.41,34.71,34.18,34.46,2379133.0,32.6981,32.9832,32.4795,32.7456,2379133.0
2021-07-08 10:30:00,34.47,34.66,34.38,34.42,1309625.0,32.7551,32.9356,32.6696,32.7076,1309625.0
2021-07-08 11:00:00,34.43,34.7,34.43,34.64,1394021.0,32.7171,32.9737,32.7171,32.9166,1394021.0
2021-07-08 11:30:00,34.64,34.92,34.56,34.85,1297257.0,32.9166,33.1827,32.8406,33.1162,1297257.0
2021-07-08 12:00:00,34.85,35.08,34.81,34.88,1185000.0,33.1162,33.3348,33.0782,33.1447,1185000.0
2021-07-08 12:30:00,34.88,35.07,34.84,34.99,651848.0,33.1447,33.3253,33.1067,33.2492,651848.0
2021-07-08 13:00:00,34.99,35.08,34.76,34.87,732408.0,33.2492,33.3348,33.0307,33.1352,732408.0
2021-07-08 13:30:00,34.87,34.91,34.67,34.69,703727.0,33.1352,33.1732,32.9452,32.9642,703727.0
2021-07-08 14:00:00,34.69,34.72,34.55,34.58,655888.0,32.9642,32.9927,32.8311,32.8596,655888.0
2021-07-08 14:30:00,34.58,34.66,34.54,34.58,703342.0,32.8596,32.9356,32.8216,32.8596,703342.0
2021-07-08 15:00:00,34.58,34.64,34.49,34.57,1116336.0,32.8596,32.9166,32.7741,32.8501,1116336.0
2021-07-08 15:30:00,34.57,34.76,34.5,34.7,2885710.0,32.8501,33.0307,32.7836,32.9737,2885710.0
2021-07-09 09:30:00,35.98,36.38,35.74,36.2,3183294.0,34.19,34.5701,33.9619,34.399,3183294.0
2021-07-09 10:00:00,36.2,36.64,36.13,36.64,1778001.0,34.399,34.8171,34.3325,34.8171,1778001.0
2021-07-09 10:30:00,36.64,36.7,36.24,36.42,2076745.0,34.8171,34.8742,34.437,34.6081,2076745.0
2021-07-09 11:00:00,36.42,36.6,36.37,36.48,1120113.0,34.6081,34.7791,34.5606,34.6651,1120113.0
2021-07-09 11:30:00,36.48,36.58,36.41,36.44,933375.0,34.6651,34.7601,34.5986,34.6271,933375.0
2021-07-09 12:00:00,36.44,36.58,36.43,36.44,677589.0,34.6271,34.7601,34.6176,34.6271,677589.0
2021-07-09 12:30:00,36.44,36.58,36.41,36.53,459183.0,34.6271,34.7601,34.5986,34.7126,459183.0
2021-07-09 13:00:00,36.53,36.6,36.44,36.45,473008.0,34.7126,34.7791,34.6271,34.6366,473008.0
2021-07-09 13:30:00,36.45,36.57,36.35,36.48,762846.0,34.6366,34.7506,34.5416,34.6651,762846.0
2021-07-09 14:00:00,36.48,36.63,36.46,36.61,544899.0,34.6651,34.8076,34.6461,34.7886,544899.0
2021-07-09 14:30:00,36.61,36.63,36.48,36.54,635645.0,34.7886,34.8076,34.6651,34.7221,635645.0
2021-07-09 15:00:00,36.54,36.61,36.45,36.51,738549.0,34.7221,34.7886,34.6366,34.6936,738549.0
2021-07-09 15:30:00,36.51,36.56,36.39,36.5,1963263.0,34.6936,34.7411,34.5796,34.6841,1963263.0
2021-07-12 09:30:00,35.97,36.61,35.75,36.6,2029532.0,34.1805,34.7886,33.9714,34.7791,2029532.0
2021-07-12 10:00:00,36.6,36.69,36.31,36.5,1082989.0,34.7791,34.8647,34.5036,34.6841,1082989.0
2021-07-12 10:30:00,36.5,36.68,36.3,36.52,774845.0,34.6841,34.8552,34.4941,34.7031,774845.0
2021-07-12 11:00:00,36.51,36.6,36.38,36.55,492614.0,34.6936,34.7791,34.5701,34.7316,492614.0
2021-07-12 11:30:00,36.56,36.71,36.46,36.71,501958.0,34.7411,34.8837,34.6461,34.8837,501958.0
2021-07-12 12:00:00,36.7,36.71,36.41,36.45,416715.0,34.8742,34.8837,34.5986,34.6366,416715.0
2021-07-12 12:30:00,36.45,36.55,36.44,36.51,297841.0,34.6366,34.7316,34.6271,34.6936,297841.0
2021-07-12 13:00:00,36.52,36.59,36.45,36.54,303771.0,34.7031,34.7696,34.6366,34.7221,303771.0
2021-07-12 13:30:00,36.53,36.58,36.51,36.53,432854.0,34.7126,34.7601,34.6936,34.7126,432854.0
2021-07-12 14:00:00,36.54,36.67,36.51,36.66,422345.0,34.7221,34.8457,34.6936,34.8361,422345.0
2021-07-12 14:30:00,36.66,36.71,36.63,36.7,399893.0,34.8361,34.8837,34.8076,34.8742,399893.0
2021-07-12 15:00:00,36.69,36.71,36.58,36.66,648044.0,34.8647,34.8837,34.7601,34.8361,648044.0
2021-07-12 15:30:00,36.66,36.7,36.51,36.53,1384821.0,34.8361,34.8742,34.6936,34.7126,1384821.0
2021-07-13 09:30:00,36.2,36.31,35.82,35.84,1626986.0,34.399,34.5036,34.0379,34.0569,1626986.0
2021-07-13 10:00:00,35.83,35.86,35.56,35.61,1435220.0,34.0474,34.0759,33.7909,33.8384,1435220.0
2021-07-13 10:30:00,35.61,35.74,35.4,35.6,1263357.0,33.8384,33.9619,33.6388,33.8289,1263357.0
2021-07-13 11:00:00,35.6,35.7,35.54,35.62,642212.0,33.8289,33.9239,33.7719,33.8479,642212.0
2021-07-13 11:30:00,35.61,35.89,35.48,35.89,938587.0,33.8384,34.1045,33.7149,34.1045,938587.0
2021-07-13 12:00:00,35.89,35.93,35.77,35.77,455631.0,34.1045,34.1425,33.9904,33.9904,455631.0
2021-07-13 12:30:00,35.77,35.84,35.61,35.64,761202.0,33.9904,34.0569,33.8384,33.8669,761202.0
2021-07-13 13:00:00,35.64,35.8,35.62,35.73,578078.0,33.8669,34.0189,33.8479,33.9524,578078.0
2021-07-13 13:30:00,35.72,35.88,35.65,35.84,497648.0,33.9429,34.095,33.8764,34.0569,497648.0
2021-07-13 14:00:00,35.83,35.91,35.72,35.83,689070.0,34.0474,34.1235,33.9429,34.0474,689070.0
2021-07-13 14:30:00,35.83,35.85,35.66,35.75,676408.0,34.0474,34.0664,33.8859,33.9714,676408.0
2021-07-13 15:00:00,35.74,35.79,35.66,35.72,464202.0,33.9619,34.0094,33.8859,33.9429,464202.0
2021-07-13 15:30:00,35.72,35.74,35.59,35.73,1999715.0,33.9429,33.9619,33.8194,33.9524,1999715.0
2021-07-14 09:30:00,35.7,36.15,35.46,35.66,2517589.0,33.9976,34.4262,33.7691,33.9595,2517589.0
2021-07-14 10:00:00,35.66,35.68,35.25,35.27,829435.0,33.9595,33.9786,33.5691,33.5881,829435.0
2021-07-14 10:30:00,35.27,35.31,34.88,35.04,1863169.0,33.5881,33.6262,33.2167,33.3691,1863169.0
2021-07-14 11:00:00,35.04,35.08,34.8,34.88,992413.0,33.3691,33.4072,33.1405,33.2167,992413.0
2021-07-14 11:30:00,34.88,34.97,34.52,34.63,1590631.0,33.2167,33.3024,32.8739,32.9786,1590631.0
2021-07-14 12:00:00,34.63,34.71,34.56,34.66,1156729.0,32.9786,33.0548,32.912,33.0072,1156729.0
2021-07-14 12:30:00,34.67,34.82,34.64,34.79,1123471.0,33.0167,33.1596,32.9882,33.131,1123471.0
2021-07-14 13:00:00,34.79,34.87,34.63,34.67,474234.0,33.131,33.2072,32.9786,33.0167,474234.0
2021-07-14 13:30:00,34.67,34.72,34.65,34.69,623313.0,33.0167,33.0643,32.9977,33.0358,623313.0
2021-07-14 14:00:00,34.68,34.73,34.6,34.69,574141.0,33.0263,33.0739,32.9501,33.0358,574141.0
2021-07-14 14:30:00,34.7,34.71,34.53,34.55,761115.0,33.0453,33.0548,32.8834,32.9025,761115.0
2021-07-14 15:00:00,34.55,34.69,34.3,34.45,1508022.0,32.9025,33.0358,32.6644,32.8072,1508022.0
2021-07-14 15:30:00,34.44,34.56,34.3,34.52,2613992.0,32.7977,32.912,32.6644,32.8739,2613992.0
2021-07-15 09:30:00,34.41,34.99,34.39,34.68,1991282.0,32.7691,33.3215,32.7501,33.0263,1991282.0
2021-07-15 10:00:00,34.68,34.98,34.64,34.84,1141130.0,33.0263,33.3119,32.9882,33.1786,1141130.0
2021-07-15 10:30:00,34.84,35.21,34.8,35.19,1302525.0,33.1786,33.531,33.1405,33.5119,1302525.0
2021-07-15 11:00:00,35.18,35.18,34.76,34.86,678835.0,33.5024,33.5024,33.1024,33.1977,678835.0
2021-07-15 11:30:00,34.87,35.0,34.84,34.86,542347.0,33.2072,33.331,33.1786,33.1977,542347.0
2021-07-15 12:00:00,34.86,34.96,34.7,34.73,524712.0,33.1977,33.2929,33.0453,33.0739,524712.0
2021-07-15 12:30:00,34.73,34.73,34.63,34.64,363995.0,33.0739,33.0739,32.9786,32.9882,363995.0
2021-07-15 13:00:00,34.64,34.66,34.36,34.36,722491.0,32.9882,33.0072,32.7215,32.7215,722491.0
2021-07-15 13:30:00,34.35,34.38,33.91,33.91,1997852.0,32.712,32.7406,32.293,32.293,1997852.0
2021-07-15 14:00:00,33.92,34.35,33.91,34.27,1109449.0,32.3025,32.712,32.293,32.6358,1109449.0
2021-07-15 14:30:00,34.27,34.42,34.24,34.41,583308.0,32.6358,32.7787,32.6072,32.7691,583308.0
2021-07-15 15:00:00,34.41,34.43,34.32,34.4,702678.0,32.7691,32.7882,32.6834,32.7596,702678.0
2021-07-15 15:30:00,34.4,34.46,34.33,34.39,1660242.0,32.7596,32.8167,32.6929,32.7501,1660242.0
2021-07-16 09:30:00,34.34,34.41,33.7,33.76,1977584.0,32.7025,32.7691,32.093,32.1501,1977584.0
2021-07-16 10:00:00,33.75,33.77,33.08,33.09,2584161.0,32.1406,32.1596,31.5026,31.5121,2584161.0
2021-07-16 10:30:00,33.1,33.56,33.08,33.53,1499746.0,31.5216,31.9597,31.5026,31.9311,1499746.0
2021-07-16 11:00:00,33.53,33.61,33.41,33.58,1316969.0,31.9311,32.0073,31.8168,31.9787,1316969.0
2021-07-16 11:30:00,33.58,33.8,33.56,33.73,1324726.0,31.9787,32.1882,31.9597,32.1216,1324726.0
2021-07-16 12:00:00,33.73,33.73,33.44,33.47,898082.0,32.1216,32.1216,31.8454,31.874,898082.0
2021-07-16 12:30:00,33.47,33.5,33.38,33.41,630868.0,31.874,31.9025,31.7882,31.8168,630868.0
2021-07-16 13:00:00,33.42,33.49,33.33,33.36,598077.0,31.8263,31.893,31.7406,31.7692,598077.0
2021-07-16 13:30:00,33.36,33.36,33.18,33.3,810328.0,31.7692,31.7692,31.5978,31.7121,810328.0
2021-07-16 14:00:00,33.3,33.31,33.21,33.22,731110.0,31.7121,31.7216,31.6264,31.6359,731110.0
2021-07-16 14:30:00,33.21,33.32,33.17,33.23,979924.0,31.6264,31.7311,31.5883,31.6454,979924.0
2021-07-16 15:00:00,33.22,33.29,33.01,33.07,1493271.0,31.6359,31.7025,31.4359,31.493,1493271.0
2021-07-16 15:30:00,33.07,33.23,32.97,33.2,4206639.0,31.493,31.6454,31.3978,31.6168,4206639.0
2021-07-19 09:30:00,31.7,32.08,31.36,31.73,6426092.0,30.1884,30.5502,29.8646,30.2169,6426092.0
2021-07-19 10:00:00,31.73,31.94,31.42,31.86,2580879.0,30.2169,30.4169,29.9217,30.3407,2580879.0
2021-07-19 10:30:00,31.85,32.17,31.7,31.75,2318376.0,30.3312,30.6359,30.1884,30.236,2318376.0
2021-07-19 11:00:00,31.75,31.99,31.65,31.9,1707596.0,30.236,30.4645,30.1407,30.3788,1707596.0
2021-07-19 11:30:00,31.9,32.31,31.85,32.15,1392666.0,30.3788,30.7693,30.3312,30.6169,1392666.0
2021-07-19 12:00:00,32.15,32.32,32.01,32.07,1889244.0,30.6169,30.7788,30.4836,30.5407,1889244.0
2021-07-19 12:30:00,32.07,32.15,31.93,32.11,1097130.0,30.5407,30.6169,30.4074,30.5788,1097130.0
2021-07-19 13:00:00,32.11,32.25,32.0,32.09,1026567.0,30.5788,30.7121,30.4741,30.5598,1026567.0
2021-07-19 13:30:00,32.09,32.24,31.94,32.04,929459.0,30.5598,30.7026,30.4169,30.5121,929459.0
2021-07-19 14:00:00,32.04,32.23,32.02,32.19,1008626.0,30.5121,30.6931,30.4931,30.655,1008626.0
2021-07-19 14:30:00,32.2,32.22,32.04,32.09,1196101.0,30.6645,30.6836,30.5121,30.5598,1196101.0
2021-07-19 15:00:00,32.1,32.17,32.02,32.04,1233245.0,30.5693,30.6359,30.4931,30.5121,1233245.0
2021-07-19 15:30:00,32.05,32.42,32.01,32.41,3720225.0,30.5217,30.874,30.4836,30.8645,3720225.0
2021-07-20 09:30:00,32.39,32.71,32.08,32.7,1809105.0,30.8455,31.1502,30.5502,31.1407,1809105.0
2021-07-20 10:00:00,32.7,33.39,32.61,33.34,2508578.0,31.1407,31.7978,31.055,31.7502,2508578.0
2021-07-20 10:30:00,33.34,33.36,33.09,33.23,1680123.0,31.7502,31.7692,31.5121,31.6454,1680123.0
2021-07-20 11:00:00,33.23,33.29,33.05,33.15,1093469.0,31.6454,31.7025,31.474,31.5692,1093469.0
2021-07-20 11:30:00,33.15,33.43,33.08,33.3,1002152.0,31.5692,31.8359,31.5026,31.7121,1002152.0
2021-07-20 12:00:00,33.31,33.39,33.16,33.22,822705.0,31.7216,31.7978,31.5787,31.6359,822705.0
2021-07-20 12:30:00,33.22,33.43,33.21,33.25,783925.0,31.6359,31.8359,31.6264,31.6644,783925.0
2021-07-20 13:00:00,33.25,33.26,32.9,32.92,1288364.0,31.6644,31.674,31.3311,31.3502,1288364.0
2021-07-20 13:30:00,32.91,32.94,32.8,32.91,972326.0,31.3407,31.3692,31.2359,31.3407,972326.0
2021-07-20 14:00:00,32.91,32.99,32.72,32.74,1124898.0,31.3407,31.4168,31.1597,31.1788,1124898.0
2021-07-20 14:30:00,32.75,32.84,32.72,32.79,1033514.0,31.1883,31.274,31.1597,31.2264,1033514.0
2021-07-20 15:00:00,32.79,33.05,32.78,33.01,1306763.0,31.2264,31.474,31.2169,31.4359,1306763.0
2021-07-20 15:30:00,33.01,33.14,32.89,32.95,2715939.0,31.4359,31.5597,31.3216,31.3788,2715939.0
2021-07-21 09:30:00,33.58,34.08,33.48,34.05,2865513.0,31.9787,32.4549,31.8835,32.4263,2865513.0
2021-07-21 10:00:00,34.05,34.09,33.9,33.91,1677673.0,32.4263,32.4644,32.2834,32.293,1677673.0
2021-07-21 10:30:00,33.91,34.03,33.67,33.89,1894830.0,32.293,32.4072,32.0644,32.2739,1894830.0
2021-07-21 11:00:00,33.89,34.43,33.87,34.27,2186712.0,32.2739,32.7882,32.2549,32.6358,2186712.0
2021-07-21 11:30:00,34.27,34.44,34.22,34.33,1395122.0,32.6358,32.7977,32.5882,32.6929,1395122.0
2021-07-21 12:00:00,34.34,34.51,34.32,34.41,1525590.0,32.7025,32.8644,32.6834,32.7691,1525590.0
2021-07-21 12:30:00,34.41,34.67,34.37,34.53,1044393.0,32.7691,33.0167,32.731,32.8834,1044393.0
2021-07-21 13:00:00,34.54,34.69,34.53,34.69,889888.0,32.8929,33.0358,32.8834,33.0358,889888.0
2021-07-21 13:30:00,34.69,34.77,34.61,34.63,1130146.0,33.0358,33.112,32.9596,32.9786,1130146.0
2021-07-21 14:00:00,34.63,34.74,34.53,34.64,1164325.0,32.9786,33.0834,32.8834,32.9882,1164325.0
2021-07-21 14:30:00,34.64,34.67,34.53,34.59,931162.0,32.9882,33.0167,32.8834,32.9405,931162.0
2021-07-21 15:00:00,34.59,34.68,34.51,34.56,1178226.0,32.9405,33.0263,32.8644,32.912,1178226.0
2021-07-21 15:30:00,34.55,34.68,34.48,34.54,2885459.0,32.9025,33.0263,32.8358,32.8929,2885459.0
2021-07-22 09:30:00,34.39,34.74,33.56,34.07,3031006.0,32.7501,33.0834,31.9597,32.4453,3031006.0
2021-07-22 10:00:00,34.07,34.62,33.98,34.55,2165823.0,32.4453,32.9691,32.3596,32.9025,2165823.0
2021-07-22 10:30:00,34.55,34.85,34.32,34.37,1613310.0,32.9025,33.1881,32.6834,32.731,1613310.0
2021-07-22 11:00:00,34.37,34.54,34.23,34.35,1170452.0,32.731,32.8929,32.5977,32.712,1170452.0
2021-07-22 11:30:00,34.36,34.57,34.26,34.36,887643.0,32.7215,32.9215,32.6263,32.7215,887643.0
2021-07-22 12:00:00,34.36,34.64,34.32,34.63,794232.0,32.7215,32.9882,32.6834,32.9786,794232.0
2021-07-22 12:30:00,34.64,34.81,34.59,34.81,866049.0,32.9882,33.1501,32.9405,33.1501,866049.0
2021-07-22 13:00:00,34.8,34.97,34.58,34.63,1515516.0,33.1405,33.3024,32.931,32.9786,1515516.0
2021-07-22 13:30:00,34.64,34.69,34.52,34.66,632621.0,32.9882,33.0358,32.8739,33.0072,632621.0
2021-07-22 14:00:00,34.66,35.04,34.65,35.0,1598799.0,33.0072,33.3691,32.9977,33.331,1598799.0
2021-07-22 14:30:00,34.99,35.05,34.91,35.02,1031349.0,33.3215,33.3786,33.2453,33.35,1031349.0
2021-07-22 15:00:00,35.02,35.02,34.83,34.86,782713.0,33.35,33.35,33.1691,33.1977,782713.0
2021-07-22 15:30:00,34.86,34.9,34.76,34.81,1898798.0,33.1977,33.2358,33.1024,33.1501,1898798.0
2021-07-23 09:30:00,34.84,34.94,34.42,34.65,1769552.0,33.1786,33.2739,32.7787,32.9977,1769552.0
2021-07-23 10:00:00,34.65,34.7,34.28,34.52,1402178.0,32.9977,33.0453,32.6453,32.8739,1402178.0
2021-07-23 10:30:00,34.52,34.66,34.4,34.63,783406.0,32.8739,33.0072,32.7596,32.9786,783406.0
2021-07-23 11:00:00,34.62,34.62,34.42,34.52,626251.0,32.9691,32.9691,32.7787,32.8739,626251.0
2021-07-23 11:30:00,34.52,34.74,34.5,34.71,685705.0,32.8739,33.0834,32.8548,33.0548,685705.0
2021-07-23 12:00:00,34.72,34.82,34.67,34.76,751592.0,33.0643,33.1596,33.0167,33.1024,751592.0
2021-07-23 12:30:00,34.76,34.79,34.68,34.79,526915.0,33.1024,33.131,33.0263,33.131,526915.0
2021-07-23 13:00:00,34.79,34.87,34.7,34.79,554640.0,33.131,33.2072,33.0453,33.131,554640.0
2021-07-23 13:30:00,34.8,35.07,34.7,34.99,914843.0,33.1405,33.3977,33.0453,33.3215,914843.0
2021-07-23 14:00:00,34.99,35.17,34.93,34.97,702267.0,33.3215,33.4929,33.2643,33.3024,702267.0
2021-07-23 14:30:00,34.96,35.01,34.93,35.0,502500.0,33.2929,33.3405,33.2643,33.331,502500.0
2021-07-23 15:00:00,35.0,35.02,34.89,35.01,704937.0,33.331,33.35,33.2262,33.3405,704937.0
2021-07-23 15:30:00,35.01,35.26,35.01,35.18,2728798.0,33.3405,33.5786,33.3405,33.5024,2728798.0
2021-07-26 09:30:00,36.1,36.85,35.86,36.72,4330800.0,34.3785,35.0928,34.15,34.969,4330800.0
2021-07-26 10:00:00,36.71,36.83,36.44,36.62,1881032.0,34.9595,35.0737,34.7023,34.8737,1881032.0
2021-07-26 10:30:00,36.62,36.64,36.3,36.5,1754283.0,34.8737,34.8928,34.569,34.7595,1754283.0
2021-07-26 11:00:00,36.51,36.56,36.35,36.48,1337259.0,34.769,34.8166,34.6166,34.7404,1337259.0
2021-07-26 11:30:00,36.48,36.73,36.48,36.6,976446.0,34.7404,34.9785,34.7404,34.8547,976446.0
2021-07-26 12:00:00,36.61,36.62,36.45,36.59,885665.0,34.8642,34.8737,34.7118,34.8452,885665.0
2021-07-26 12:30:00,36.58,36.63,36.37,36.44,855626.0,34.8357,34.8833,34.6357,34.7023,855626.0
2021-07-26 13:00:00,36.43,36.48,36.25,36.33,1055126.0,34.6928,34.7404,34.5214,34.5976,1055126.0
2021-07-26 13:30:00,36.33,36.37,36.21,36.35,937911.0,34.5976,34.6357,34.4833,34.6166,937911.0
2021-07-26 14:00:00,36.36,36.6,36.29,36.57,860000.0,34.6261,34.8547,34.5595,34.8261,860000.0
2021-07-26 14:30:00,36.56,36.69,36.47,36.66,895569.0,34.8166,34.9404,34.7309,34.9118,895569.0
2021-07-26 15:00:00,36.66,36.78,36.59,36.73,1456540.0,34.9118,35.0261,34.8452,34.9785,1456540.0
2021-07-26 15:30:00,36.73,36.77,36.6,36.65,2629707.0,34.9785,35.0166,34.8547,34.9023,2629707.0
2021-07-27 09:30:00,36.22,36.42,35.78,36.05,2387432.0,34.4928,34.6833,34.0738,34.3309,2387432.0
2021-07-27 10:00:00,36.06,36.43,35.92,36.36,1676818.0,34.3404,34.6928,34.2071,34.6261,1676818.0
2021-07-27 10:30:00,36.36,36.64,36.26,36.59,1016083.0,34.6261,34.8928,34.5309,34.8452,1016083.0
2021-07-27 11:00:00,36.59,36.76,36.16,36.24,1314549.0,34.8452,35.0071,34.4357,34.5119,1314549.0
2021-07-27 11:30:00,36.24,36.27,35.8,35.84,1918064.0,34.5119,34.5404,34.0928,34.1309,1918064.0
2021-07-27 12:00:00,35.84,35.93,35.66,35.91,1045144.0,34.1309,34.2166,33.9595,34.1976,1045144.0
2021-07-27 12:30:00,35.91,36.0,35.71,35.9,890168.0,34.1976,34.2833,34.0071,34.1881,890168.0
2021-07-27 13:00:00,35.89,36.05,35.83,35.89,601942.0,34.1786,34.3309,34.1214,34.1786,601942.0
2021-07-27 13:30:00,35.88,36.03,35.85,35.93,602770.0,34.169,34.3119,34.1405,34.2166,602770.0
2021-07-27 14:00:00,35.92,36.25,35.9,36.12,766687.0,34.2071,34.5214,34.1881,34.3976,766687.0
2021-07-27 14:30:00,36.13,36.25,36.09,36.22,477977.0,34.4071,34.5214,34.369,34.4928,477977.0
2021-07-27 15:00:00,36.22,36.28,36.14,36.2,572769.0,34.4928,34.55,34.4166,34.4738,572769.0
2021-07-27 15:30:00,36.21,36.39,36.08,36.36,2347507.0,34.4833,34.6547,34.3595,34.6261,2347507.0
2021-07-28 09:30:00,36.47,36.59,36.03,36.15,1080773.0,34.7309,34.8452,34.3119,34.4262,1080773.0
2021-07-28 10:00:00,36.16,36.31,35.82,35.89,819671.0,34.4357,34.5785,34.1119,34.1786,819671.0
2021-07-28 10:30:00,35.89,36.26,35.86,36.25,680640.0,34.1786,34.5309,34.15,34.5214,680640.0
2021-07-28 11:00:00,36.24,36.49,36.18,36.44,522440.0,34.5119,34.7499,34.4547,34.7023,522440.0
2021-07-28 11:30:00,36.43,36.64,36.33,36.63,827066.0,34.6928,34.8928,34.5976,34.8833,827066.0
2021-07-28 12:00:00,36.64,36.69,36.61,36.62,826253.0,34.8928,34.9404,34.8642,34.8737,826253.0
2021-07-28 12:30:00,36.62,36.7,36.53,36.57,633439.0,34.8737,34.9499,34.788,34.8261,633439.0
2021-07-28 13:00:00,36.57,36.63,36.43,36.44,592728.0,34.8261,34.8833,34.6928,34.7023,592728.0
2021-07-28 13:30:00,36.44,36.48,36.31,36.34,460491.0,34.7023,34.7404,34.5785,34.6071,460491.0
2021-07-28 14:00:00,36.34,36.51,36.2,36.48,707358.0,34.6071,34.769,34.4738,34.7404,707358.0
2021-07-28 14:30:00,36.48,36.71,36.37,36.65,1105117.0,34.7404,34.9595,34.6357,34.9023,1105117.0
2021-07-28 15:00:00,36.65,36.8,36.64,36.79,1361028.0,34.9023,35.0452,34.8928,35.0356,1361028.0
2021-07-28 15:30:00,36.78,36.8,36.65,36.68,2573851.0,35.0261,35.0452,34.9023,34.9309,2573851.0
2021-07-29 09:30:00,37.49,37.84,37.17,37.45,2572977.0,35.7023,36.0356,35.3975,35.6642,2572977.0
2021-07-29 10:00:00,37.45,38.03,37.37,37.9,2225438.0,35.6642,36.2165,35.588,36.0927,2225438.0
2021-07-29 10:30:00,37.89,38.25,37.81,38.0,2042425.0,36.0832,36.426,36.007,36.1879,2042425.0
2021-07-29 11:00:00,38.0,38.33,37.95,38.25,1341899.0,36.1879,36.5022,36.1403,36.426,1341899.0
2021-07-29 11:30:00,38.25,38.44,38.19,38.31,1212446.0,36.426,36.607,36.3689,36.4832,1212446.0
2021-07-29 12:00:00,38.31,38.48,38.23,38.46,922301.0,36.4832,36.645,36.407,36.626,922301.0
2021-07-29 12:30:00,38.46,38.55,38.24,38.5,1949334.0,36.626,36.7117,36.4165,36.6641,1949334.0
2021-07-29 13:00:00,38.51,38.52,38.35,38.5,1188785.0,36.6736,36.6831,36.5212,36.6641,1188785.0
2021-07-29 13:30:00,38.5,38.58,38.34,38.54,1007503.0,36.6641,36.7403,36.5117,36.7022,1007503.0
2021-07-29 14:00:00,38.54,38.57,38.47,38.54,951601.0,36.7022,36.7308,36.6355,36.7022,951601.0
2021-07-29 14:30:00,38.54,38.58,38.44,38.56,906697.0,36.7022,36.7403,36.607,36.7212,906697.0
2021-07-29 15:00:00,38.56,38.56,38.31,38.37,1011680.0,36.7212,36.7212,36.4832,36.5403,1011680.0
2021-07-29 15:30:00,38.37,38.57,38.35,38.48,2329148.0,36.5403,36.7308,36.5212,36.645,2329148.0
2021-07-30 09:30:00,38.1,38.77,37.81,38.34,2016812.0,36.2832,36.9212,36.007,36.5117,2016812.0
2021-07-30 10:00:00,38.34,38.5,37.83,37.84,1268875.0,36.5117,36.6641,36.026,36.0356,1268875.0
2021-07-30 10:30:00,37.84,37.98,37.48,37.58,1654579.0,36.0356,36.1689,35.6927,35.788,1654579.0
2021-07-30 11:00:00,37.57,37.84,37.5,37.73,930712.0,35.7784,36.0356,35.7118,35.9308,930712.0
2021-07-30 11:30:00,37.74,37.87,37.59,37.83,873599.0,35.9403,36.0641,35.7975,36.026,873599.0
2021-07-30 12:00:00,37.82,37.9,37.75,37.88,600265.0,36.0165,36.0927,35.9499,36.0737,600265.0
2021-07-30 12:30:00,37.88,38.11,37.8,37.82,794387.0,36.0737,36.2927,35.9975,36.0165,794387.0
2021-07-30 13:00:00,37.81,37.91,37.78,37.91,512889.0,36.007,36.1022,35.9784,36.1022,512889.0
2021-07-30 13:30:00,37.9,37.93,37.84,37.93,439818.0,36.0927,36.1213,36.0356,36.1213,439818.0
2021-07-30 14:00:00,37.93,38.02,37.87,37.89,708166.0,36.1213,36.207,36.0641,36.0832,708166.0
2021-07-30 14:30:00,37.89,38.0,37.85,37.93,681262.0,36.0832,36.1879,36.0451,36.1213,681262.0
2021-07-30 15:00:00,37.92,38.05,37.89,37.94,660333.0,36.1118,36.2356,36.0832,36.1308,660333.0
2021-07-30 15:30:00,37.93,38.14,37.87,38.1,1770384.0,36.1213,36.3213,36.0641,36.2832,1770384.0
2021-08-02 09:30:00,38.66,39.03,38.51,38.86,2231026.0,36.8165,37.1688,36.6736,37.0069,2231026.0
2021-08-02 10:00:00,38.84,39.08,38.45,38.45,1799082.0,36.9879,37.2164,36.6165,36.6165,1799082.0
2021-08-02 10:30:00,38.46,38.58,37.73,37.74,3112771.0,36.626,36.7403,35.9308,35.9403,3112771.0
2021-08-02 11:00:00,37.74,37.75,37.28,37.36,2515424.0,35.9403,35.9499,35.5023,35.5785,2515424.0
2021-08-02 11:30:00,37.37,37.37,37.05,37.06,1605148.0,35.588,35.588,35.2832,35.2928,1605148.0
2021-08-02 12:00:00,37.05,37.26,37.02,37.19,1097025.0,35.2832,35.4832,35.2547,35.4166,1097025.0
2021-08-02 12:30:00,37.19,37.44,37.18,37.28,676871.0,35.4166,35.6546,35.407,35.5023,676871.0
2021-08-02 13:00:00,37.29,37.32,37.16,37.23,477288.0,35.5118,35.5404,35.388,35.4547,477288.0
2021-08-02 13:30:00,37.23,37.28,36.97,37.09,845209.0,35.4547,35.5023,35.2071,35.3213,845209.0
2021-08-02 14:00:00,37.09,37.21,36.97,37.19,640060.0,35.3213,35.4356,35.2071,35.4166,640060.0
2021-08-02 14:30:00,37.18,37.23,37.07,37.13,567714.0,35.407,35.4547,35.3023,35.3594,567714.0
2021-08-02 15:00:00,37.12,37.17,36.87,36.89,722941.0,35.3499,35.3975,35.1118,35.1309,722941.0
2021-08-02 15:30:00,36.88,36.95,36.54,36.63,2798610.0,35.1213,35.188,34.7976,34.8833,2798610.0
2021-08-03 09:30:00,36.39,36.59,35.69,35.71,2922369.0,34.6547,34.8452,33.9881,34.0071,2922369.0
2021-08-03 10:00:00,35.73,36.51,35.68,36.37,2030847.0,34.0262,34.769,33.9786,34.6357,2030847.0
2021-08-03 10:30:00,36.37,36.39,36.07,36.09,1363526.0,34.6357,34.6547,34.35,34.369,1363526.0
2021-08-03 11:00:00,36.09,36.53,36.09,36.47,980201.0,34.369,34.788,34.369,34.7309,980201.0
2021-08-03 11:30:00,36.47,36.55,36.4,36.43,1028068.0,34.7309,34.8071,34.6642,34.6928,1028068.0
2021-08-03 12:00:00,36.43,36.51,36.38,36.45,679194.0,34.6928,34.769,34.6452,34.7118,679194.0
2021-08-03 12:30:00,36.45,36.67,36.39,36.63,963089.0,34.7118,34.9214,34.6547,34.8833,963089.0
2021-08-03 13:00:00,36.63,36.72,36.52,36.57,653286.0,34.8833,34.969,34.7785,34.8261,653286.0
2021-08-03 13:30:00,36.57,36.77,36.53,36.73,528277.0,34.8261,35.0166,34.788,34.9785,528277.0
2021-08-03 14:00:00,36.73,36.73,36.59,36.64,490998.0,34.9785,34.9785,34.8452,34.8928,490998.0
2021-08-03 14:30:00,36.64,36.79,36.62,36.64,499377.0,34.8928,35.0356,34.8737,34.8928,499377.0
2021-08-03 15:00:00,36.64,36.76,36.55,36.76,506317.0,34.8928,35.0071,34.8071,35.0071,506317.0
2021-08-03 15:30:00,36.76,36.82,36.53,36.64,2079951.0,35.0071,35.0642,34.788,34.8928,2079951.0
2021-08-04 09:30:00,36.4,36.66,35.97,36.07,1206059.0,34.6642,34.9118,34.2547,34.35,1206059.0
2021-08-04 10:00:00,36.07,36.62,35.99,36.58,887711.0,34.35,34.8737,34.2738,34.8357,887711.0
2021-08-04 10:30:00,36.57,36.57,36.23,36.37,554287.0,34.8261,34.8261,34.5023,34.6357,554287.0
2021-08-04 11:00:00,36.36,36.48,36.25,36.29,440922.0,34.6261,34.7404,34.5214,34.5595,440922.0
2021-08-04 11:30:00,36.29,36.34,35.92,35.95,805110.0,34.5595,34.6071,34.2071,34.2357,805110.0
2021-08-04 12:00:00,35.93,36.08,35.9,36.06,495724.0,34.2166,34.3595,34.1881,34.3404,495724.0
2021-08-04 12:30:00,36.06,36.11,35.94,35.96,459686.0,34.3404,34.3881,34.2262,34.2452,459686.0
2021-08-04 13:00:00,35.96,36.0,35.83,35.89,565874.0,34.2452,34.2833,34.1214,34.1786,565874.0
2021-08-04 13:30:00,35.89,36.01,35.86,35.99,367746.0,34.1786,34.2928,34.15,34.2738,367746.0
2021-08-04 14:00:00,35.99,36.04,35.79,35.81,650846.0,34.2738,34.3214,34.0833,34.1024,650846.0
2021-08-04 14:30:00,35.81,35.88,35.69,35.82,672483.0,34.1024,34.169,33.9881,34.1119,672483.0
2021-08-04 15:00:00,35.82,35.86,35.71,35.79,544454.0,34.1119,34.15,34.0071,34.0833,544454.0
2021-08-04 15:30:00,35.8,35.8,35.63,35.65,1762371.0,34.0928,34.0928,33.931,33.95,1762371.0
2021-08-05 09:30:00,35.34,36.43,35.32,36.38,2320317.0,33.6548,34.6928,33.6357,34.6452,2320317.0
2021-08-05 10:00:00,36.38,36.44,35.93,36.08,994175.0,34.6452,34.7023,34.2166,34.3595,994175.0
2021-08-05 10:30:00,36.08,36.27,36.06,36.2,568296.0,34.3595,34.5404,34.3404,34.4738,568296.0
2021-08-05 11:00:00,36.21,36.42,36.12,36.3,652352.0,34.4833,34.6833,34.3976,34.569,652352.0
2021-08-05 11:30:00,36.3,36.37,36.01,36.07,595033.0,34.569,34.6357,34.2928,34.35,595033.0
2021-08-05 12:00:00,36.07,36.13,36.02,36.04,344431.0,34.35,34.4071,34.3024,34.3214,344431.0
2021-08-05 12:30:00,36.03,36.05,35.84,35.87,471774.0,34.3119,34.3309,34.1309,34.1595,471774.0
2021-08-05 13:00:00,35.88,35.91,35.78,35.82,301085.0,34.169,34.1976,34.0738,34.1119,301085.0
2021-08-05 13:30:00,35.82,35.89,35.71,35.88,359508.0,34.1119,34.1786,34.0071,34.169,359508.0
2021-08-05 14:00:00,35.88,35.89,35.77,35.83,387003.0,34.169,34.1786,34.0643,34.1214,387003.0
2021-08-05 14:30:00,35.82,35.95,35.79,35.88,380083.0,34.1119,34.2357,34.0833,34.169,380083.0
2021-08-05 15:00:00,35.87,35.96,35.86,35.92,349269.0,34.1595,34.2452,34.15,34.2071,349269.0
2021-08-05 15:30:00,35.92,35.97,35.79,35.85,1189617.0,34.2071,34.2547,34.0833,34.1405,1189617.0
2021-08-06 09:30:00,36.64,37.26,36.07,36.27,2102017.0,34.8928,35.4832,34.35,34.5404,2102017.0
2021-08-06 10:00:00,36.26,36.6,36.19,36.47,1010404.0,34.5309,34.8547,34.4642,34.7309,1010404.0
2021-08-06 10:30:00,36.49,37.1,36.44,37.08,1860544.0,34.7499,35.3309,34.7023,35.3118,1860544.0
2021-08-06 11:00:00,37.08,37.13,36.82,37.01,1144361.0,35.3118,35.3594,35.0642,35.2451,1144361.0
2021-08-06 11:30:00,37.01,37.14,36.92,37.12,739605.0,35.2451,35.3689,35.1594,35.3499,739605.0
2021-08-06 12:00:00,37.12,37.12,36.89,37.03,608832.0,35.3499,35.3499,35.1309,35.2642,608832.0
2021-08-06 12:30:00,37.03,37.05,36.92,36.95,468706.0,35.2642,35.2832,35.1594,35.188,468706.0
2021-08-06 13:00:00,36.95,37.09,36.92,37.01,389593.0,35.188,35.3213,35.1594,35.2451,389593.0
2021-08-06 13:30:00,37.01,37.04,36.88,36.9,523536.0,35.2451,35.2737,35.1213,35.1404,523536.0
2021-08-06 14:00:00,36.89,37.05,36.89,36.95,470021.0,35.1309,35.2832,35.1309,35.188,470021.0
2021-08-06 14:30:00,36.95,36.96,36.75,36.77,536836.0,35.188,35.1975,34.9975,35.0166,536836.0
2021-08-06 15:00:00,36.77,36.78,36.63,36.75,539982.0,35.0166,35.0261,34.8833,34.9975,539982.0
2021-08-06 15:30:00,36.75,36.88,36.74,36.86,1362489.0,34.9975,35.1213,34.988,35.1023,1362489.0
2021-08-09 09:30:00,36.32,36.51,35.86,36.46,1695834.0,34.588,34.769,34.15,34.7214,1695834.0
2021-08-09 10:00:00,36.46,36.66,36.08,36.22,975562.0,34.7214,34.9118,34.3595,34.4928,975562.0
2021-08-09 10:30:00,36.22,36.42,36.02,36.39,610154.0,34.4928,34.6833,34.3024,34.6547,610154.0
2021-08-09 11:00:00,36.39,36.55,36.34,36.5,595638.0,34.6547,34.8071,34.6071,34.7595,595638.0
2021-08-09 11:30:00,36.51,36.63,36.43,36.56,419524.0,34.769,34.8833,34.6928,34.8166,419524.0
2021-08-09 12:00:00,36.56,36.58,36.45,36.55,385294.0,34.8166,34.8357,34.7118,34.8071,385294.0
2021-08-09 12:30:00,36.55,36.74,36.55,36.73,307816.0,34.8071,34.988,34.8071,34.9785,307816.0
2021-08-09 13:00:00,36.72,36.75,36.61,36.66,307081.0,34.969,34.9975,34.8642,34.9118,307081.0
2021-08-09 13:30:00,36.66,36.79,36.59,36.77,312449.0,34.9118,35.0356,34.8452,35.0166,312449.0
2021-08-09 14:00:00,36.77,36.85,36.66,36.68,442992.0,35.0166,35.0928,34.9118,34.9309,442992.0
2021-08-09 14:30:00,36.68,36.75,36.66,36.68,393221.0,34.9309,34.9975,34.9118,34.9309,393221.0
2021-08-09 15:00:00,36.67,36.69,36.56,36.57,463048.0,34.9214,34.9404,34.8166,34.8261,463048.0
2021-08-09 15:30:00,36.57,36.61,36.41,36.47,1304386.0,34.8261,34.8642,34.6738,34.7309,1304386.0
2021-08-10 09:30:00,36.7,36.96,36.54,36.74,1175995.0,34.9499,35.1975,34.7976,34.988,1175995.0
2021-08-10 10:00:00,36.73,37.66,36.62,37.6,2046912.0,34.9785,35.8641,34.8737,35.807,2046912.0
2021-08-10 10:30:00,37.6,37.85,37.51,37.83,1294745.0,35.807,36.0451,35.7213,36.026,1294745.0
2021-08-10 11:00:00,37.83,38.22,37.78,38.2,1390786.0,36.026,36.3974,35.9784,36.3784,1390786.0
2021-08-10 11:30:00,38.2,38.24,38.05,38.21,1154961.0,36.3784,36.4165,36.2356,36.3879,1154961.0
2021-08-10 12:00:00,38.21,38.3,38.16,38.21,1205259.0,36.3879,36.4736,36.3403,36.3879,1205259.0
2021-08-10 12:30:00,38.22,38.29,38.08,38.23,813645.0,36.3974,36.4641,36.2641,36.407,813645.0
2021-08-10 13:00:00,38.23,38.47,38.21,38.41,741162.0,36.407,36.6355,36.3879,36.5784,741162.0
2021-08-10 13:30:00,38.41,38.43,38.13,38.2,772043.0,36.5784,36.5974,36.3117,36.3784,772043.0
2021-08-10 14:00:00,38.2,38.23,37.99,38.15,565332.0,36.3784,36.407,36.1784,36.3308,565332.0
2021-08-10 14:30:00,38.15,38.39,38.14,38.39,908888.0,36.3308,36.5593,36.3213,36.5593,908888.0
2021-08-10 15:00:00,38.39,38.41,38.24,38.25,873018.0,36.5593,36.5784,36.4165,36.426,873018.0
2021-08-10 15:30:00,38.25,38.31,38.07,38.22,2281132.0,36.426,36.4832,36.2546,36.3974,2281132.0
2021-08-11 09:30:00,38.51,39.2,38.01,38.48,3809056.0,36.6736,37.3307,36.1975,36.645,3809056.0
2021-08-11 10:00:00,38.48,38.7,38.24,38.41,1280250.0,36.645,36.8546,36.4165,36.5784,1280250.0
2021-08-11 10:30:00,38.4,38.47,38.16,38.26,1355947.0,36.5689,36.6355,36.3403,36.4355,1355947.0
2021-08-11 11:00:00,38.26,38.28,37.92,38.13,1028893.0,36.4355,36.4546,36.1118,36.3117,1028893.0
2021-08-11 11:30:00,38.13,38.18,37.87,38.04,801673.0,36.3117,36.3594,36.0641,36.226,801673.0
2021-08-11 12:00:00,38.05,38.41,38.04,38.4,646384.0,36.2356,36.5784,36.226,36.5689,646384.0
2021-08-11 12:30:00,38.4,38.52,38.37,38.48,622117.0,36.5689,36.6831,36.5403,36.645,622117.0
2021-08-11 13:00:00,38.48,38.65,38.47,38.54,622923.0,36.645,36.8069,36.6355,36.7022,622923.0
2021-08-11 13:30:00,38.54,38.64,38.5,38.52,421379.0,36.7022,36.7974,36.6641,36.6831,421379.0
2021-08-11 14:00:00,38.52,38.64,38.45,38.59,567257.0,36.6831,36.7974,36.6165,36.7498,567257.0
2021-08-11 14:30:00,38.59,38.69,38.57,38.65,489869.0,36.7498,36.845,36.7308,36.8069,489869.0
2021-08-11 15:00:00,38.66,38.75,38.58,38.58,633693.0,36.8165,36.9022,36.7403,36.7403,633693.0
2021-08-11 15:30:00,38.59,38.75,38.49,38.73,1851335.0,36.7498,36.9022,36.6546,36.8831,1851335.0
2021-08-12 09:30:00,38.52,38.57,37.87,38.0,1267731.0,36.6831,36.7308,36.0641,36.1879,1267731.0
2021-08-12 10:00:00,38.0,38.1,37.75,38.01,936476.0,36.1879,36.2832,35.9499,36.1975,936476.0
2021-08-12 10:30:00,38.01,38.02,37.76,37.79,871541.0,36.1975,36.207,35.9594,35.988,871541.0
2021-08-12 11:00:00,37.78,37.79,37.54,37.69,891501.0,35.9784,35.988,35.7499,35.8927,891501.0
2021-08-12 11:30:00,37.69,37.92,37.65,37.83,633467.0,35.8927,36.1118,35.8546,36.026,633467.0
2021-08-12 12:00:00,37.84,38.07,37.83,38.05,567552.0,36.0356,36.2546,36.026,36.2356,567552.0
2021-08-12 12:30:00,38.05,38.09,37.95,38.03,354942.0,36.2356,36.2736,36.1403,36.2165,354942.0
2021-08-12 13:00:00,38.04,38.05,37.91,37.96,322175.0,36.226,36.2356,36.1022,36.1498,322175.0
2021-08-12 13:30:00,37.97,38.06,37.94,38.04,287942.0,36.1594,36.2451,36.1308,36.226,287942.0
2021-08-12 14:00:00,38.03,38.22,38.01,38.18,397489.0,36.2165,36.3974,36.1975,36.3594,397489.0
2021-08-12 14:30:00,38.18,38.27,38.14,38.26,474988.0,36.3594,36.4451,36.3213,36.4355,474988.0
2021-08-12 15:00:00,38.26,38.43,38.25,38.35,651450.0,36.4355,36.5974,36.426,36.5212,651450.0
2021-08-12 15:30:00,38.35,38.49,38.33,38.39,2010668.0,36.5212,36.6546,36.5022,36.5593,2010668.0
2021-08-13 09:30:00,38.5,38.7,38.01,38.43,1948423.0,36.6641,36.8546,36.1975,36.5974,1948423.0
2021-08-13 10:00:00,38.43,38.5,38.32,38.42,1230200.0,36.5974,36.6641,36.4927,36.5879,1230200.0
2021-08-13 10:30:00,38.43,38.5,38.35,38.5,909216.0,36.5974,36.6641,36.5212,36.6641,909216.0
2021-08-13 11:00:00,38.49,38.58,38.33,38.41,918671.0,36.6546,36.7403,36.5022,36.5784,918671.0
2021-08-13 11:30:00,38.41,38.5,38.38,38.41,481302.0,36.5784,36.6641,36.5498,36.5784,481302.0
2021-08-13 12:00:00,38.43,38.51,38.42,38.43,905020.0,36.5974,36.6736,36.5879,36.5974,905020.0
2021-08-13 12:30:00,38.44,38.47,38.26,38.27,448824.0,36.607,36.6355,36.4355,36.4451,448824.0
2021-08-13 13:00:00,38.28,38.34,38.1,38.2,622784.0,36.4546,36.5117,36.2832,36.3784,622784.0
2021-08-13 13:30:00,38.2,38.31,38.19,38.25,405558.0,36.3784,36.4832,36.3689,36.426,405558.0
2021-08-13 14:00:00,38.25,38.31,38.22,38.23,355889.0,36.426,36.4832,36.3974,36.407,355889.0
2021-08-13 14:30:00,38.23,38.24,38.09,38.1,470879.0,36.407,36.4165,36.2736,36.2832,470879.0
2021-08-13 15:00:00,38.11,38.17,38.06,38.07,580905.0,36.2927,36.3498,36.2451,36.2546,580905.0
2021-08-13 15:30:00,38.07,38.1,38.01,38.1,1688854.0,36.2546,36.2832,36.1975,36.2832,1688854.0
2021-08-16 09:30:00,36.84,37.06,36.13,36.43,2644488.0,35.0833,35.2928,34.4071,34.6928,2644488.0
2021-08-16 10:00:00,36.41,36.78,36.18,36.3,1517173.0,34.6738,35.0261,34.4547,34.569,1517173.0
2021-08-16 10:30:00,36.29,36.67,36.22,36.52,1001823.0,34.5595,34.9214,34.4928,34.7785,1001823.0
2021-08-16 11:00:00,36.51,36.75,36.4,36.69,581391.0,34.769,34.9975,34.6642,34.9404,581391.0
2021-08-16 11:30:00,36.69,36.84,36.66,36.77,471544.0,34.9404,35.0833,34.9118,35.0166,471544.0
2021-08-16 12:00:00,36.77,36.84,36.66,36.73,564663.0,35.0166,35.0833,34.9118,34.9785,564663.0
2021-08-16 12:30:00,36.73,36.74,36.57,36.7,374087.0,34.9785,34.988,34.8261,34.9499,374087.0
2021-08-16 13:00:00,36.7,36.77,36.59,36.72,562196.0,34.9499,35.0166,34.8452,34.969,562196.0
2021-08-16 13:30:00,36.72,36.85,36.64,36.84,473207.0,34.969,35.0928,34.8928,35.0833,473207.0
2021-08-16 14:00:00,36.85,36.98,36.83,36.96,415756.0,35.0928,35.2166,35.0737,35.1975,415756.0
2021-08-16 14:30:00,36.97,37.13,36.95,37.05,447395.0,35.2071,35.3594,35.188,35.2832,447395.0
2021-08-16 15:00:00,37.04,37.07,36.82,37.04,687558.0,35.2737,35.3023,35.0642,35.2737,687558.0
2021-08-16 15:30:00,37.04,37.05,36.8,36.85,1187948.0,35.2737,35.2832,35.0452,35.0928,1187948.0
2021-08-17 09:30:00,35.89,35.95,34.91,35.02,2852009.0,34.1786,34.2357,33.2453,33.35,2852009.0
2021-08-17 10:00:00,35.02,35.59,35.01,35.54,1990702.0,33.35,33.8929,33.3405,33.8452,1990702.0
2021-08-17 10:30:00,35.54,35.55,35.01,35.02,1063709.0,33.8452,33.8548,33.3405,33.35,1063709.0
2021-08-17 11:00:00,35.01,35.07,34.72,34.75,1456026.0,33.3405,33.3977,33.0643,33.0929,1456026.0
2021-08-17 11:30:00,34.76,34.91,34.66,34.84,1144852.0,33.1024,33.2453,33.0072,33.1786,1144852.0
2021-08-17 12:00:00,34.84,35.0,34.54,34.56,1580083.0,33.1786,33.331,32.8929,32.912,1580083.0
2021-08-17 12:30:00,34.55,34.56,34.06,34.13,1921949.0,32.9025,32.912,32.4358,32.5025,1921949.0
2021-08-17 13:00:00,34.13,34.62,34.12,34.62,1562544.0,32.5025,32.9691,32.493,32.9691,1562544.0
2021-08-17 13:30:00,34.61,34.62,34.29,34.53,904941.0,32.9596,32.9691,32.6549,32.8834,904941.0
2021-08-17 14:00:00,34.54,34.68,34.45,34.47,1096764.0,32.8929,33.0263,32.8072,32.8263,1096764.0
2021-08-17 14:30:00,34.47,34.64,34.38,34.61,1120216.0,32.8263,32.9882,32.7406,32.9596,1120216.0
2021-08-17 15:00:00,34.6,34.71,34.56,34.7,968642.0,32.9501,33.0548,32.912,33.0453,968642.0
2021-08-17 15:30:00,34.7,34.73,34.54,34.71,2576057.0,33.0453,33.0739,32.8929,33.0548,2576057.0
2021-08-18 09:30:00,34.14,34.6,34.04,34.36,2052264.0,32.512,32.9501,32.4168,32.7215,2052264.0
2021-08-18 10:00:00,34.37,34.38,34.03,34.22,1780142.0,32.731,32.7406,32.4072,32.5882,1780142.0
2021-08-18 10:30:00,34.22,34.39,34.13,34.3,1087882.0,32.5882,32.7501,32.5025,32.6644,1087882.0
2021-08-18 11:00:00,34.3,34.54,34.25,34.43,893650.0,32.6644,32.8929,32.6168,32.7882,893650.0
2021-08-18 11:30:00,34.43,34.46,34.28,34.41,1085593.0,32.7882,32.8167,32.6453,32.7691,1085593.0
2021-08-18 12:00:00,34.41,34.55,34.28,34.32,671551.0,32.7691,32.9025,32.6453,32.6834,671551.0
2021-08-18 12:30:00,34.32,34.42,34.29,34.39,507756.0,32.6834,32.7787,32.6549,32.7501,507756.0
2021-08-18 13:00:00,34.39,34.44,34.29,34.39,505701.0,32.7501,32.7977,32.6549,32.7501,505701.0
2021-08-18 13:30:00,34.39,34.41,34.29,34.38,729975.0,32.7501,32.7691,32.6549,32.7406,729975.0
2021-08-18 14:00:00,34.38,34.61,34.16,34.45,1295674.0,32.7406,32.9596,32.5311,32.8072,1295674.0
2021-08-18 14:30:00,34.45,34.52,34.4,34.45,589910.0,32.8072,32.8739,32.7596,32.8072,589910.0
2021-08-18 15:00:00,34.45,34.46,34.15,34.16,924551.0,32.8072,32.8167,32.5215,32.5311,924551.0
2021-08-18 15:30:00,34.16,34.19,33.84,33.88,3262146.0,32.5311,32.5596,32.2263,32.2644,3262146.0
2021-08-19 09:30:00,32.62,32.79,32.02,32.15,5215294.0,31.0645,31.2264,30.4931,30.6169,5215294.0
2021-08-19 10:00:00,32.15,32.35,31.9,31.95,3122827.0,30.6169,30.8074,30.3788,30.4264,3122827.0
2021-08-19 10:30:00,31.95,32.01,31.7,31.97,3070607.0,30.4264,30.4836,30.1884,30.4455,3070607.0
2021-08-19 11:00:00,31.98,32.07,31.66,31.68,2561002.0,30.455,30.5407,30.1503,30.1693,2561002.0
2021-08-19 11:30:00,31.69,32.22,31.65,32.18,2423186.0,30.1788,30.6836,30.1407,30.6455,2423186.0
2021-08-19 12:00:00,32.17,32.32,32.09,32.2,1501907.0,30.6359,30.7788,30.5598,30.6645,1501907.0
2021-08-19 12:30:00,32.2,32.39,32.14,32.38,1208430.0,30.6645,30.8455,30.6074,30.8359,1208430.0
2021-08-19 13:00:00,32.38,32.48,32.28,32.29,1114340.0,30.8359,30.9312,30.7407,30.7502,1114340.0
2021-08-19 13:30:00,32.28,32.41,32.2,32.22,928147.0,30.7407,30.8645,30.6645,30.6836,928147.0
2021-08-19 14:00:00,32.21,32.27,32.04,32.05,859350.0,30.674,30.7312,30.5121,30.5217,859350.0
2021-08-19 14:30:00,32.05,32.22,31.92,32.06,1286210.0,30.5217,30.6836,30.3979,30.5312,1286210.0
2021-08-19 15:00:00,32.07,32.37,32.07,32.36,1005446.0,30.5407,30.8264,30.5407,30.8169,1005446.0
2021-08-19 15:30:00,32.36,32.44,32.27,32.42,3707941.0,30.8169,30.8931,30.7312,30.874,3707941.0
2021-08-20 09:30:00,32.7,33.15,32.42,32.57,3047994.0,31.1407,31.5692,30.874,31.0169,3047994.0
2021-08-20 10:00:00,32.57,32.6,32.22,32.26,1559488.0,31.0169,31.0454,30.6836,30.7217,1559488.0
2021-08-20 10:30:00,32.26,32.47,32.24,32.34,1255277.0,30.7217,30.9216,30.7026,30.7978,1255277.0
2021-08-20 11:00:00,32.34,32.63,32.19,32.59,1384291.0,30.7978,31.074,30.655,31.0359,1384291.0
2021-08-20 11:30:00,32.59,32.65,32.48,32.55,808194.0,31.0359,31.0931,30.9312,30.9978,808194.0
2021-08-20 12:00:00,32.56,32.7,32.53,32.62,728269.0,31.0073,31.1407,30.9788,31.0645,728269.0
2021-08-20 12:30:00,32.63,32.92,32.57,32.77,1732473.0,31.074,31.3502,31.0169,31.2073,1732473.0
2021-08-20 13:00:00,32.78,32.85,32.7,32.7,595159.0,31.2169,31.2835,31.1407,31.1407,595159.0
2021-08-20 13:30:00,32.71,32.73,32.6,32.62,593437.0,31.1502,31.1692,31.0454,31.0645,593437.0
2021-08-20 14:00:00,32.62,32.82,32.61,32.72,601942.0,31.0645,31.2549,31.055,31.1597,601942.0
2021-08-20 14:30:00,32.72,32.77,32.57,32.66,676929.0,31.1597,31.2073,31.0169,31.1026,676929.0
2021-08-20 15:00:00,32.66,32.74,32.61,32.72,787516.0,31.1026,31.1788,31.055,31.1597,787516.0
2021-08-20 15:30:00,32.72,32.84,32.7,32.79,2609294.0,31.1597,31.274,31.1407,31.2264,2609294.0
2021-08-23 09:30:00,33.82,34.22,33.63,33.98,2726252.0,32.2073,32.5882,32.0263,32.3596,2726252.0
2021-08-23 10:00:00,33.98,34.22,33.72,34.19,1350635.0,32.3596,32.5882,32.112,32.5596,1350635.0
2021-08-23 10:30:00,34.19,34.27,33.99,34.14,979985.0,32.5596,32.6358,32.3692,32.512,979985.0
2021-08-23 11:00:00,34.13,34.16,34.0,34.09,569392.0,32.5025,32.5311,32.3787,32.4644,569392.0
2021-08-23 11:30:00,34.09,34.19,34.02,34.17,633130.0,32.4644,32.5596,32.3977,32.5406,633130.0
2021-08-23 12:00:00,34.18,34.21,34.06,34.16,692146.0,32.5501,32.5787,32.4358,32.5311,692146.0
2021-08-23 12:30:00,34.16,34.21,34.07,34.2,547748.0,32.5311,32.5787,32.4453,32.5691,547748.0
2021-08-23 13:00:00,34.21,34.32,34.15,34.3,583030.0,32.5787,32.6834,32.5215,32.6644,583030.0
2021-08-23 13:30:00,34.31,34.32,34.12,34.23,827053.0,32.6739,32.6834,32.493,32.5977,827053.0
2021-08-23 14:00:00,34.23,34.36,34.21,34.34,522171.0,32.5977,32.7215,32.5787,32.7025,522171.0
2021-08-23 14:30:00,34.34,34.39,34.28,34.34,574151.0,32.7025,32.7501,32.6453,32.7025,574151.0
2021-08-23 15:00:00,34.34,34.4,34.23,34.26,950609.0,32.7025,32.7596,32.5977,32.6263,950609.0
2021-08-23 15:30:00,34.25,34.29,34.14,34.21,2234173.0,32.6168,32.6549,32.512,32.5787,2234173.0
2021-08-24 09:30:00,34.95,35.25,34.8,35.18,2325018.0,33.2834,33.5691,33.1405,33.5024,2325018.0
2021-08-24 10:00:00,35.17,35.23,34.87,35.08,940020.0,33.4929,33.55,33.2072,33.4072,940020.0
2021-08-24 10:30:00,35.08,35.21,34.95,35.09,1046331.0,33.4072,33.531,33.2834,33.4167,1046331.0
2021-08-24 11:00:00,35.09,35.14,35.01,35.04,599039.0,33.4167,33.4643,33.3405,33.3691,599039.0
2021-08-24 11:30:00,35.04,35.05,34.86,35.01,894888.0,33.3691,33.3786,33.1977,33.3405,894888.0
2021-08-24 12:00:00,35.01,35.1,34.98,35.01,819043.0,33.3405,33.4262,33.3119,33.3405,819043.0
2021-08-24 12:30:00,35.01,35.14,35.0,35.11,611428.0,33.3405,33.4643,33.331,33.4357,611428.0
2021-08-24 13:00:00,35.12,35.15,35.03,35.13,593340.0,33.4453,33.4738,33.3596,33.4548,593340.0
2021-08-24 13:30:00,35.13,35.2,35.07,35.19,502128.0,33.4548,33.5215,33.3977,33.5119,502128.0
2021-08-24 14:00:00,35.19,35.36,35.18,35.35,947424.0,33.5119,33.6738,33.5024,33.6643,947424.0
2021-08-24 14:30:00,35.35,35.38,35.27,35.35,731072.0,33.6643,33.6929,33.5881,33.6643,731072.0
2021-08-24 15:00:00,35.36,35.39,35.23,35.27,831667.0,33.6738,33.7024,33.55,33.5881,831667.0
2021-08-24 15:30:00,35.27,35.31,35.12,35.21,2181636.0,33.5881,33.6262,33.4453,33.531,2181636.0
2021-08-25 09:30:00,35.25,35.27,34.61,35.07,1547014.0,33.5691,33.5881,32.9596,33.3977,1547014.0
2021-08-25 10:00:00,35.05,35.21,34.86,35.16,696593.0,33.3786,33.531,33.1977,33.4834,696593.0
2021-08-25 10:30:00,35.15,35.31,35.11,35.13,580013.0,33.4738,33.6262,33.4357,33.4548,580013.0
2021-08-25 11:00:00,35.13,35.14,34.94,35.08,1008806.0,33.4548,33.4643,33.2739,33.4072,1008806.0
2021-08-25 11:30:00,35.08,35.34,35.06,35.32,469265.0,33.4072,33.6548,33.3881,33.6357,469265.0
2021-08-25 12:00:00,35.32,35.36,35.23,35.26,425036.0,33.6357,33.6738,33.55,33.5786,425036.0
2021-08-25 12:30:00,35.25,35.37,35.18,35.3,340643.0,33.5691,33.6834,33.5024,33.6167,340643.0
2021-08-25 13:00:00,35.3,35.41,35.25,35.41,305746.0,33.6167,33.7214,33.5691,33.7214,305746.0
2021-08-25 13:30:00,35.41,35.45,35.32,35.33,290834.0,33.7214,33.7595,33.6357,33.6453,290834.0
2021-08-25 14:00:00,35.33,35.43,35.29,35.32,317330.0,33.6453,33.7405,33.6072,33.6357,317330.0
2021-08-25 14:30:00,35.32,35.32,35.11,35.19,378738.0,33.6357,33.6357,33.4357,33.5119,378738.0
2021-08-25 15:00:00,35.19,35.21,35.01,35.05,459842.0,33.5119,33.531,33.3405,33.3786,459842.0
2021-08-25 15:30:00,35.05,35.15,35.03,35.11,1422051.0,33.3786,33.4738,33.3596,33.4357,1422051.0
2021-08-26 09:30:00,34.86,35.2,34.79,35.16,1028658.0,33.1977,33.5215,33.131,33.4834,1028658.0
2021-08-26 10:00:00,35.15,35.27,34.99,35.21,1062776.0,33.4738,33.5881,33.3215,33.531,1062776.0
2021-08-26 10:30:00,35.22,35.26,34.69,34.75,881642.0,33.5405,33.5786,33.0358,33.0929,881642.0
2021-08-26 11:00:00,34.74,34.9,34.65,34.8,754676.0,33.0834,33.2358,32.9977,33.1405,754676.0
2021-08-26 11:30:00,34.8,34.98,34.75,34.84,523200.0,33.1405,33.3119,33.0929,33.1786,523200.0
2021-08-26 12:00:00,34.84,34.95,34.83,34.94,371294.0,33.1786,33.2834,33.1691,33.2739,371294.0
2021-08-26 12:30:00,34.94,35.02,34.87,34.98,576298.0,33.2739,33.35,33.2072,33.3119,576298.0
2021-08-26 13:00:00,34.99,35.03,34.82,34.88,339827.0,33.3215,33.3596,33.1596,33.2167,339827.0
2021-08-26 13:30:00,34.88,34.97,34.86,34.91,352570.0,33.2167,33.3024,33.1977,33.2453,352570.0
2021-08-26 14:00:00,34.9,34.92,34.7,34.75,523612.0,33.2358,33.2548,33.0453,33.0929,523612.0
2021-08-26 14:30:00,34.76,34.78,34.51,34.52,829501.0,33.1024,33.1215,32.8644,32.8739,829501.0
2021-08-26 15:00:00,34.52,34.66,34.46,34.58,698666.0,32.8739,33.0072,32.8167,32.931,698666.0
2021-08-26 15:30:00,34.58,34.7,34.54,34.54,1585841.0,32.931,33.0453,32.8929,32.8929,1585841.0
2021-08-27 09:30:00,34.87,35.49,34.87,35.45,1413832.0,33.2072,33.7976,33.2072,33.7595,1413832.0
2021-08-27 10:00:00,35.45,35.91,35.32,35.91,2086121.0,33.7595,34.1976,33.6357,34.1976,2086121.0
2021-08-27 10:30:00,35.9,36.24,35.83,36.23,2033214.0,34.1881,34.5119,34.1214,34.5023,2033214.0
2021-08-27 11:00:00,36.23,36.45,36.22,36.27,1444461.0,34.5023,34.7118,34.4928,34.5404,1444461.0
2021-08-27 11:30:00,36.27,36.53,36.26,36.53,1222626.0,34.5404,34.788,34.5309,34.788,1222626.0
2021-08-27 12:00:00,36.53,36.63,36.48,36.52,1100485.0,34.788,34.8833,34.7404,34.7785,1100485.0
2021-08-27 12:30:00,36.52,36.62,36.45,36.55,761765.0,34.7785,34.8737,34.7118,34.8071,761765.0
2021-08-27 13:00:00,36.55,36.74,36.54,36.7,942967.0,34.8071,34.988,34.7976,34.9499,942967.0
2021-08-27 13:30:00,36.7,36.81,36.69,36.78,553658.0,34.9499,35.0547,34.9404,35.0261,553658.0
2021-08-27 14:00:00,36.77,36.8,36.66,36.78,717934.0,35.0166,35.0452,34.9118,35.0261,717934.0
2021-08-27 14:30:00,36.77,36.83,36.61,36.63,848120.0,35.0166,35.0737,34.8642,34.8833,848120.0
2021-08-27 15:00:00,36.63,36.69,36.6,36.65,852528.0,34.8833,34.9404,34.8547,34.9023,852528.0
2021-08-27 15:30:00,36.65,36.69,36.48,36.56,2034046.0,34.9023,34.9404,34.7404,34.8166,2034046.0
2021-08-30 09:30:00,37.28,37.36,36.55,37.0,3442499.0,35.5023,35.5785,34.8071,35.2356,3442499.0
2021-08-30 10:00:00,37.0,37.03,36.85,37.0,1019628.0,35.2356,35.2642,35.0928,35.2356,1019628.0
2021-08-30 10:30:00,37.01,37.07,36.86,36.9,767125.0,35.2451,35.3023,35.1023,35.1404,767125.0
2021-08-30 11:00:00,36.89,37.0,36.82,36.89,615532.0,35.1309,35.2356,35.0642,35.1309,615532.0
2021-08-30 11:30:00,36.89,37.0,36.84,37.0,512586.0,35.1309,35.2356,35.0833,35.2356,512586.0
2021-08-30 12:00:00,36.99,37.02,36.86,36.89,476239.0,35.2261,35.2547,35.1023,35.1309,476239.0
2021-08-30 12:30:00,36.89,36.99,36.89,36.98,275908.0,35.1309,35.2261,35.1309,35.2166,275908.0
2021-08-30 13:00:00,36.98,37.03,36.87,36.91,432057.0,35.2166,35.2642,35.1118,35.1499,432057.0
2021-08-30 13:30:00,36.91,37.01,36.87,36.94,536183.0,35.1499,35.2451,35.1118,35.1785,536183.0
2021-08-30 14:00:00,36.93,37.0,36.88,36.96,674446.0,35.169,35.2356,35.1213,35.1975,674446.0
2021-08-30 14:30:00,36.96,37.07,36.91,37.0,510656.0,35.1975,35.3023,35.1499,35.2356,510656.0
2021-08-30 15:00:00,37.0,37.02,36.85,36.89,447561.0,35.2356,35.2547,35.0928,35.1309,447561.0
2021-08-30 15:30:00,36.88,36.88,36.63,36.64,1615006.0,35.1213,35.1213,34.8833,34.8928,1615006.0
2021-08-31 09:30:00,36.56,36.73,35.56,35.59,2122614.0,34.8166,34.9785,33.8643,33.8929,2122614.0
2021-08-31 10:00:00,35.59,35.84,35.52,35.73,1275577.0,33.8929,34.1309,33.8262,34.0262,1275577.0
2021-08-31 10:30:00,35.73,35.9,35.55,35.83,1030285.0,34.0262,34.1881,33.8548,34.1214,1030285.0
2021-08-31 11:00:00,35.82,35.93,35.72,35.87,747477.0,34.1119,34.2166,34.0167,34.1595,747477.0
2021-08-31 11:30:00,35.87,36.24,35.83,36.23,1080929.0,34.1595,34.5119,34.1214,34.5023,1080929.0
2021-08-31 12:00:00,36.23,36.32,36.12,36.32,608110.0,34.5023,34.588,34.3976,34.588,608110.0
2021-08-31 12:30:00,36.32,36.38,36.24,36.29,386423.0,34.588,34.6452,34.5119,34.5595,386423.0
2021-08-31 13:00:00,36.28,36.45,36.24,36.44,463167.0,34.55,34.7118,34.5119,34.7023,463167.0
2021-08-31 13:30:00,36.43,36.5,36.4,36.45,482653.0,34.6928,34.7595,34.6642,34.7118,482653.0
2021-08-31 14:00:00,36.45,36.49,36.37,36.39,497616.0,34.7118,34.7499,34.6357,34.6547,497616.0
2021-08-31 14:30:00,36.39,36.45,36.32,36.41,398076.0,34.6547,34.7118,34.588,34.6738,398076.0
2021-08-31 15:00:00,36.4,36.41,36.19,36.26,531082.0,34.6642,34.6738,34.4642,34.5309,531082.0
2021-08-31 15:30:00,36.26,36.45,36.17,36.39,2177241.0,34.5309,34.7118,34.4452,34.6547,2177241.0
2021-09-01 09:30:00,35.73,35.82,35.04,35.07,3143554.0,34.0262,34.1119,33.3691,33.3977,3143554.0
2021-09-01 10:00:00,35.06,35.54,35.06,35.45,995100.0,33.3881,33.8452,33.3881,33.7595,995100.0
2021-09-01 10:30:00,35.45,35.82,35.45,35.77,1221388.0,33.7595,34.1119,33.7595,34.0643,1221388.0
2021-09-01 11:00:00,35.77,35.94,35.76,35.9,872474.0,34.0643,34.2262,34.0548,34.1881,872474.0
2021-09-01 11:30:00,35.91,35.92,35.73,35.85,518713.0,34.1976,34.2071,34.0262,34.1405,518713.0
2021-09-01 12:00:00,35.85,35.96,35.81,35.87,711070.0,34.1405,34.2452,34.1024,34.1595,711070.0
2021-09-01 12:30:00,35.86,36.2,35.85,36.18,993604.0,34.15,34.4738,34.1405,34.4547,993604.0
2021-09-01 13:00:00,36.18,36.28,36.13,36.18,1370298.0,34.4547,34.55,34.4071,34.4547,1370298.0
2021-09-01 13:30:00,36.18,36.29,36.14,36.27,567390.0,34.4547,34.5595,34.4166,34.5404,567390.0
2021-09-01 14:00:00,36.27,36.28,36.18,36.19,332212.0,34.5404,34.55,34.4547,34.4642,332212.0
2021-09-01 14:30:00,36.18,36.2,35.89,35.93,841483.0,34.4547,34.4738,34.1786,34.2166,841483.0
2021-09-01 15:00:00,35.93,36.12,35.85,35.95,664089.0,34.2166,34.3976,34.1405,34.2357,664089.0
2021-09-01 15:30:00,35.95,35.99,35.87,35.9,1612372.0,34.2357,34.2738,34.1595,34.1881,1612372.0
2021-09-02 09:30:00,36.14,36.45,35.99,36.41,1498942.0,34.4166,34.7118,34.2738,34.6738,1498942.0
2021-09-02 10:00:00,36.4,36.59,36.37,36.52,918007.0,34.6642,34.8452,34.6357,34.7785,918007.0
2021-09-02 10:30:00,36.52,36.7,36.41,36.55,740189.0,34.7785,34.9499,34.6738,34.8071,740189.0
2021-09-02 11:00:00,36.56,36.63,36.48,36.5,638317.0,34.8166,34.8833,34.7404,34.7595,638317.0
2021-09-02 11:30:00,36.5,36.5,36.38,36.47,531751.0,34.7595,34.7595,34.6452,34.7309,531751.0
2021-09-02 12:00:00,36.47,36.48,36.38,36.4,487814.0,34.7309,34.7404,34.6452,34.6642,487814.0
2021-09-02 12:30:00,36.41,36.42,36.25,36.34,484068.0,34.6738,34.6833,34.5214,34.6071,484068.0
2021-09-02 13:00:00,36.33,36.34,36.22,36.28,493179.0,34.5976,34.6071,34.4928,34.55,493179.0
2021-09-02 13:30:00,36.28,36.36,36.19,36.23,387133.0,34.55,34.6261,34.4642,34.5023,387133.0
2021-09-02 14:00:00,36.23,36.25,36.11,36.19,388172.0,34.5023,34.5214,34.3881,34.4642,388172.0
2021-09-02 14:30:00,36.19,36.33,36.16,36.33,489487.0,34.4642,34.5976,34.4357,34.5976,489487.0
2021-09-02 15:00:00,36.32,36.4,36.22,36.26,530136.0,34.588,34.6642,34.4928,34.5309,530136.0
2021-09-02 15:30:00,36.26,36.27,36.13,36.27,1617082.0,34.5309,34.5404,34.4071,34.5404,1617082.0
2021-09-03 09:30:00,36.11,36.53,36.04,36.15,1347164.0,34.3881,34.788,34.3214,34.4262,1347164.0
2021-09-03 10:00:00,36.15,36.51,35.92,36.39,1649596.0,34.4262,34.769,34.2071,34.6547,1649596.0
2021-09-03 10:30:00,36.38,36.41,36.09,36.17,676627.0,34.6452,34.6738,34.369,34.4452,676627.0
2021-09-03 11:00:00,36.16,36.28,36.05,36.16,467552.0,34.4357,34.55,34.3309,34.4357,467552.0
2021-09-03 11:30:00,36.17,36.21,36.06,36.14,463511.0,34.4452,34.4833,34.3404,34.4166,463511.0
2021-09-03 12:00:00,36.13,36.16,36.05,36.15,351733.0,34.4071,34.4357,34.3309,34.4262,351733.0
2021-09-03 12:30:00,36.14,36.23,36.08,36.2,481966.0,34.4166,34.5023,34.3595,34.4738,481966.0
2021-09-03 13:00:00,36.19,36.39,36.17,36.37,595704.0,34.4642,34.6547,34.4452,34.6357,595704.0
2021-09-03 13:30:00,36.37,36.41,36.34,36.39,327883.0,34.6357,34.6738,34.6071,34.6547,327883.0
2021-09-03 14:00:00,36.39,36.4,36.32,36.33,451045.0,34.6547,34.6642,34.588,34.5976,451045.0
2021-09-03 14:30:00,36.33,36.39,36.31,36.39,463962.0,34.5976,34.6547,34.5785,34.6547,463962.0
2021-09-03 15:00:00,36.38,36.4,36.16,36.18,1041187.0,34.6452,34.6642,34.4357,34.4547,1041187.0
2021-09-03 15:30:00,36.19,36.27,36.14,36.14,1643078.0,34.4642,34.5404,34.4166,34.4166,1643078.0
2021-09-07 09:30:00,35.97,36.65,35.95,36.54,1438939.0,34.2547,34.9023,34.2357,34.7976,1438939.0
2021-09-07 10:00:00,36.55,36.67,36.23,36.33,788331.0,34.8071,34.9214,34.5023,34.5976,788331.0
2021-09-07 10:30:00,36.33,36.33,36.1,36.23,630247.0,34.5976,34.5976,34.3785,34.5023,630247.0
2021-09-07 11:00:00,36.22,36.39,36.16,36.37,716806.0,34.4928,34.6547,34.4357,34.6357,716806.0
2021-09-07 11:30:00,36.36,36.46,36.3,36.36,374905.0,34.6261,34.7214,34.569,34.6261,374905.0
2021-09-07 12:00:00,36.37,36.45,36.3,36.4,606794.0,34.6357,34.7118,34.569,34.6642,606794.0
2021-09-07 12:30:00,36.39,36.55,36.37,36.54,702518.0,34.6547,34.8071,34.6357,34.7976,702518.0
2021-09-07 13:00:00,36.55,36.58,36.41,36.42,312403.0,34.8071,34.8357,34.6738,34.6833,312403.0
2021-09-07 13:30:00,36.42,36.47,36.36,36.45,299182.0,34.6833,34.7309,34.6261,34.7118,299182.0
2021-09-07 14:00:00,36.45,36.5,36.4,36.45,300388.0,34.7118,34.7595,34.6642,34.7118,300388.0
2021-09-07 14:30:00,36.45,36.57,36.43,36.56,444826.0,34.7118,34.8261,34.6928,34.8166,444826.0
2021-09-07 15:00:00,36.55,36.58,36.39,36.4,502432.0,34.8071,34.8357,34.6547,34.6642,502432.0
2021-09-07 15:30:00,36.4,36.46,36.32,36.36,1315041.0,34.6642,34.7214,34.588,34.6261,1315041.0
2021-09-08 09:30:00,36.12,36.13,35.37,35.47,1702049.0,34.3976,34.4071,33.6834,33.7786,1702049.0
2021-09-08 10:00:00,35.47,35.49,35.11,35.13,1475097.0,33.7786,33.7976,33.4357,33.4548,1475097.0
2021-09-08 10:30:00,35.13,35.2,34.55,34.67,2150968.0,33.4548,33.5215,32.9025,33.0167,2150968.0
2021-09-08 11:00:00,34.66,34.9,34.61,34.73,1133379.0,33.0072,33.2358,32.9596,33.0739,1133379.0
2021-09-08 11:30:00,34.73,34.73,34.48,34.58,1582248.0,33.0739,33.0739,32.8358,32.931,1582248.0
2021-09-08 12:00:00,34.57,34.85,34.48,34.81,1153719.0,32.9215,33.1881,32.8358,33.1501,1153719.0
2021-09-08 12:30:00,34.81,34.91,34.72,34.77,599983.0,33.1501,33.2453,33.0643,33.112,599983.0
2021-09-08 13:00:00,34.77,34.82,34.63,34.7,618856.0,33.112,33.1596,32.9786,33.0453,618856.0
2021-09-08 13:30:00,34.7,34.72,34.5,34.6,896988.0,33.0453,33.0643,32.8548,32.9501,896988.0
2021-09-08 14:00:00,34.61,34.83,34.61,34.69,506043.0,32.9596,33.1691,32.9596,33.0358,506043.0
2021-09-08 14:30:00,34.68,34.72,34.56,34.56,468763.0,33.0263,33.0643,32.912,32.912,468763.0
2021-09-08 15:00:00,34.57,34.64,34.51,34.57,983392.0,32.9215,32.9882,32.8644,32.9215,983392.0
2021-09-08 15:30:00,34.57,34.57,34.36,34.38,2536239.0,32.9215,32.9215,32.7215,32.7406,2536239.0
2021-09-09 09:30:00,34.51,34.9,34.5,34.77,1636035.0,32.8644,33.2358,32.8548,33.112,1636035.0
2021-09-09 10:00:00,34.77,35.03,34.66,34.95,1476826.0,33.112,33.3596,33.0072,33.2834,1476826.0
2021-09-09 10:30:00,34.95,35.21,34.95,35.15,854566.0,33.2834,33.531,33.2834,33.4738,854566.0
2021-09-09 11:00:00,35.15,35.35,35.03,35.05,715144.0,33.4738,33.6643,33.3596,33.3786,715144.0
2021-09-09 11:30:00,35.05,35.17,34.96,35.17,964290.0,33.3786,33.4929,33.2929,33.4929,964290.0
2021-09-09 12:00:00,35.17,35.21,35.02,35.14,531621.0,33.4929,33.531,33.35,33.4643,531621.0
2021-09-09 12:30:00,35.13,35.17,35.02,35.05,308181.0,33.4548,33.4929,33.35,33.3786,308181.0
2021-09-09 13:00:00,35.06,35.15,34.75,34.89,701857.0,33.3881,33.4738,33.0929,33.2262,701857.0
2021-09-09 13:30:00,34.88,34.88,34.71,34.77,423671.0,33.2167,33.2167,33.0548,33.112,423671.0
2021-09-09 14:00:00,34.76,34.85,34.64,34.8,432206.0,33.1024,33.1881,32.9882,33.1405,432206.0
2021-09-09 14:30:00,34.8,34.85,34.72,34.77,347213.0,33.1405,33.1881,33.0643,33.112,347213.0
2021-09-09 15:00:00,34.77,34.85,34.73,34.75,428759.0,33.112,33.1881,33.0739,33.0929,428759.0
2021-09-09 15:30:00,34.76,35.04,34.73,34.82,1633721.0,33.1024,33.3691,33.0739,33.1596,1633721.0
2021-09-10 09:30:00,35.27,36.27,35.21,35.82,4133079.0,33.5881,34.5404,33.531,34.1119,4133079.0
2021-09-10 10:00:00,35.82,35.84,35.36,35.61,1885921.0,34.1119,34.1309,33.6738,33.9119,1885921.0
2021-09-10 10:30:00,35.61,35.74,35.39,35.55,1483741.0,33.9119,34.0357,33.7024,33.8548,1483741.0
2021-09-10 11:00:00,35.55,35.59,35.36,35.57,814811.0,33.8548,33.8929,33.6738,33.8738,814811.0
2021-09-10 11:30:00,35.57,36.16,35.55,36.09,1569361.0,33.8738,34.4357,33.8548,34.369,1569361.0
2021-09-10 12:00:00,36.09,36.5,36.04,36.48,1414226.0,34.369,34.7595,34.3214,34.7404,1414226.0
2021-09-10 12:30:00,36.49,36.6,36.34,36.46,1094123.0,34.7499,34.8547,34.6071,34.7214,1094123.0
2021-09-10 13:00:00,36.45,36.49,36.18,36.24,941318.0,34.7118,34.7499,34.4547,34.5119,941318.0
2021-09-10 13:30:00,36.23,36.29,36.12,36.14,781073.0,34.5023,34.5595,34.3976,34.4166,781073.0
2021-09-10 14:00:00,36.14,36.2,36.02,36.02,594100.0,34.4166,34.4738,34.3024,34.3024,594100.0
2021-09-10 14:30:00,36.02,36.04,35.85,35.86,539494.0,34.3024,34.3214,34.1405,34.15,539494.0
2021-09-10 15:00:00,35.86,35.89,35.56,35.59,921024.0,34.15,34.1786,33.8643,33.8929,921024.0
2021-09-10 15:30:00,35.59,35.63,35.4,35.48,1662442.0,33.8929,33.931,33.7119,33.7881,1662442.0
2021-09-13 09:30:00,35.77,35.88,35.01,35.15,1634457.0,34.0643,34.169,33.3405,33.4738,1634457.0
2021-09-13 10:00:00,35.14,35.22,34.56,34.92,1351245.0,33.4643,33.5405,32.912,33.2548,1351245.0
2021-09-13 10:30:00,34.91,35.45,34.79,35.39,846227.0,33.2453,33.7595,33.131,33.7024,846227.0
2021-09-13 11:00:00,35.4,35.45,34.93,35.32,1013362.0,33.7119,33.7595,33.2643,33.6357,1013362.0
2021-09-13 11:30:00,35.33,35.37,35.09,35.16,603887.0,33.6453,33.6834,33.4167,33.4834,603887.0
2021-09-13 12:00:00,35.16,35.4,35.12,35.4,538789.0,33.4834,33.7119,33.4453,33.7119,538789.0
2021-09-13 12:30:00,35.39,35.55,35.36,35.43,1111696.0,33.7024,33.8548,33.6738,33.7405,1111696.0
2021-09-13 13:00:00,35.44,35.5,35.27,35.33,446476.0,33.75,33.8072,33.5881,33.6453,446476.0
2021-09-13 13:30:00,35.33,35.34,35.24,35.31,262912.0,33.6453,33.6548,33.5595,33.6262,262912.0
2021-09-13 14:00:00,35.32,35.41,35.06,35.16,827048.0,33.6357,33.7214,33.3881,33.4834,827048.0
2021-09-13 14:30:00,35.17,35.39,35.13,35.35,307138.0,33.4929,33.7024,33.4548,33.6643,307138.0
2021-09-13 15:00:00,35.36,35.41,35.18,35.32,717027.0,33.6738,33.7214,33.5024,33.6357,717027.0
2021-09-13 15:30:00,35.32,35.34,35.09,35.29,1847753.0,33.6357,33.6548,33.4167,33.6072,1847753.0
2021-09-14 09:30:00,35.16,35.2,34.74,34.92,1425587.0,33.4834,33.5215,33.0834,33.2548,1425587.0
2021-09-14 10:00:00,34.91,35.01,34.71,34.75,704116.0,33.2453,33.3405,33.0548,33.0929,704116.0
2021-09-14 10:30:00,34.74,34.89,34.65,34.69,1284719.0,33.0834,33.2262,32.9977,33.0358,1284719.0
2021-09-14 11:00:00,34.69,34.87,34.67,34.87,890637.0,33.0358,33.2072,33.0167,33.2072,890637.0
2021-09-14 11:30:00,34.87,35.21,34.85,35.11,1444304.0,33.2072,33.531,33.1881,33.4357,1444304.0
2021-09-14 12:00:00,35.1,35.26,35.05,35.23,545161.0,33.4262,33.5786,33.3786,33.55,545161.0
2021-09-14 12:30:00,35.23,35.37,35.02,35.05,899988.0,33.55,33.6834,33.35,33.3786,899988.0
2021-09-14 13:00:00,35.04,35.22,34.95,35.19,599710.0,33.3691,33.5405,33.2834,33.5119,599710.0
2021-09-14 13:30:00,35.2,35.31,35.17,35.27,436739.0,33.5215,33.6262,33.4929,33.5881,436739.0
2021-09-14 14:00:00,35.26,35.26,35.08,35.09,360866.0,33.5786,33.5786,33.4072,33.4167,360866.0
2021-09-14 14:30:00,35.09,35.09,34.83,34.89,645526.0,33.4167,33.4167,33.1691,33.2262,645526.0
2021-09-14 15:00:00,34.89,35.01,34.83,34.89,531974.0,33.2262,33.3405,33.1691,33.2262,531974.0
2021-09-14 15:30:00,34.88,34.89,34.68,34.79,2826650.0,33.2167,33.2262,33.0263,33.131,2826650.0
2021-09-15 09:30:00,35.14,36.42,35.14,36.31,3214320.0,33.4643,34.6833,33.4643,34.5785,3214320.0
2021-09-15 10:00:00,36.31,36.59,36.3,36.45,1958444.0,34.5785,34.8452,34.569,34.7118,1958444.0
2021-09-15 10:30:00,36.43,36.64,35.97,36.07,1480713.0,34.6928,34.8928,34.2547,34.35,1480713.0
2021-09-15 11:00:00,36.08,36.31,36.03,36.18,677797.0,34.3595,34.5785,34.3119,34.4547,677797.0
2021-09-15 11:30:00,36.18,36.37,36.1,36.36,618115.0,34.4547,34.6357,34.3785,34.6261,618115.0
2021-09-15 12:00:00,36.36,36.52,36.22,36.46,1109667.0,34.6261,34.7785,34.4928,34.7214,1109667.0
2021-09-15 12:30:00,36.45,36.48,36.33,36.4,600566.0,34.7118,34.7404,34.5976,34.6642,600566.0
2021-09-15 13:00:00,36.4,36.46,36.35,36.41,545429.0,34.6642,34.7214,34.6166,34.6738,545429.0
2021-09-15 13:30:00,36.41,36.58,36.37,36.55,976267.0,34.6738,34.8357,34.6357,34.8071,976267.0
2021-09-15 14:00:00,36.55,36.64,36.48,36.49,628535.0,34.8071,34.8928,34.7404,34.7499,628535.0
2021-09-15 14:30:00,36.49,36.59,36.44,36.55,373059.0,34.7499,34.8452,34.7023,34.8071,373059.0
2021-09-15 15:00:00,36.56,36.78,36.54,36.68,1326037.0,34.8166,35.0261,34.7976,34.9309,1326037.0
2021-09-15 15:30:00,36.68,36.79,36.6,36.74,2332590.0,34.9309,35.0356,34.8547,34.988,2332590.0
2021-09-16 09:30:00,35.55,35.57,34.04,34.22,7260524.0,33.8548,33.8738,32.4168,32.5882,7260524.0
2021-09-16 10:00:00,34.23,34.29,34.07,34.24,2288267.0,32.5977,32.6549,32.4453,32.6072,2288267.0
2021-09-16 10:30:00,34.24,34.24,33.73,33.84,3483957.0,32.6072,32.6072,32.1216,32.2263,3483957.0
2021-09-16 11:00:00,33.84,34.01,33.79,33.93,1751863.0,32.2263,32.3882,32.1787,32.312,1751863.0
2021-09-16 11:30:00,33.93,34.05,33.87,34.0,2248136.0,32.312,32.4263,32.2549,32.3787,2248136.0
2021-09-16 12:00:00,34.0,34.12,33.96,34.06,1637181.0,32.3787,32.493,32.3406,32.4358,1637181.0
2021-09-16 12:30:00,34.06,34.17,34.01,34.11,1336949.0,32.4358,32.5406,32.3882,32.4834,1336949.0
2021-09-16 13:00:00,34.11,34.19,34.02,34.04,947991.0,32.4834,32.5596,32.3977,32.4168,947991.0
2021-09-16 13:30:00,34.04,34.34,34.01,34.28,1475658.0,32.4168,32.7025,32.3882,32.6453,1475658.0
2021-09-16 14:00:00,34.28,34.42,34.21,34.4,1382580.0,32.6453,32.7787,32.5787,32.7596,1382580.0
2021-09-16 14:30:00,34.4,34.55,34.39,34.5,1081791.0,32.7596,32.9025,32.7501,32.8548,1081791.0
2021-09-16 15:00:00,34.5,34.59,34.33,34.33,1435719.0,32.8548,32.9405,32.6929,32.6929,1435719.0
2021-09-16 15:30:00,34.33,34.38,34.25,34.29,3709241.0,32.6929,32.7406,32.6168,32.6549,3709241.0
2021-09-17 09:30:00,34.26,34.58,33.4,33.46,5000000.0,32.6263,32.931,31.8073,31.8644,5000000.0
2021-09-17 10:00:00,33.45,33.63,33.22,33.37,2223893.0,31.8549,32.0263,31.6359,31.7787,2223893.0
2021-09-17 10:30:00,33.37,33.38,33.05,33.16,1699586.0,31.7787,31.7882,31.474,31.5787,1699586.0
2021-09-17 11:00:00,33.16,33.31,33.05,33.06,1690611.0,31.5787,31.7216,31.474,31.4835,1690611.0
2021-09-17 11:30:00,33.05,33.06,32.92,33.01,2284020.0,31.474,31.4835,31.3502,31.4359,2284020.0
2021-09-17 12:00:00,33.01,33.07,32.88,33.02,1965929.0,31.4359,31.493,31.3121,31.4454,1965929.0
2021-09-17 12:30:00,33.03,33.1,32.94,32.95,935567.0,31.4549,31.5216,31.3692,31.3788,935567.0
2021-09-17 13:00:00,32.95,32.99,32.87,32.94,1010150.0,31.3788,31.4168,31.3026,31.3692,1010150.0
2021-09-17 13:30:00,32.93,32.98,32.66,32.76,1759020.0,31.3597,31.4073,31.1026,31.1978,1759020.0
2021-09-17 14:00:00,32.75,32.85,32.65,32.66,1257214.0,31.1883,31.2835,31.0931,31.1026,1257214.0
2021-09-17 14:30:00,32.66,32.95,32.57,32.9,2039749.0,31.1026,31.3788,31.0169,31.3311,2039749.0
2021-09-17 15:00:00,32.9,32.96,32.81,32.86,1672382.0,31.3311,31.3883,31.2454,31.293,1672382.0
2021-09-17 15:30:00,32.86,33.1,32.84,33.05,6398271.0,31.293,31.5216,31.274,31.474,6398271.0
2021-09-20 09:30:00,30.72,31.59,30.62,31.07,6177612.0,29.2551,30.0836,29.1599,29.5884,6177612.0
2021-09-20 10:00:00,31.07,31.1,30.55,30.6,4521708.0,29.5884,29.617,29.0932,29.1408,4521708.0
2021-09-20 10:30:00,30.59,30.95,30.54,30.88,3299946.0,29.1313,29.4741,29.0837,29.4075,3299946.0
2021-09-20 11:00:00,30.88,31.01,30.67,31.0,1895130.0,29.4075,29.5313,29.2075,29.5217,1895130.0
2021-09-20 11:30:00,30.99,31.09,30.8,30.83,1858064.0,29.5122,29.6074,29.3313,29.3598,1858064.0
2021-09-20 12:00:00,30.83,30.86,30.65,30.77,1563088.0,29.3598,29.3884,29.1884,29.3027,1563088.0
2021-09-20 12:30:00,30.76,30.88,30.66,30.68,1354883.0,29.2932,29.4075,29.198,29.217,1354883.0
2021-09-20 13:00:00,30.69,30.81,30.54,30.8,1661038.0,29.2265,29.3408,29.0837,29.3313,1661038.0
2021-09-20 13:30:00,30.8,30.96,30.71,30.92,1512289.0,29.3313,29.4836,29.2456,29.4456,1512289.0
2021-09-20 14:00:00,30.92,30.99,30.53,30.57,1294894.0,29.4456,29.5122,29.0742,29.1122,1294894.0
2021-09-20 14:30:00,30.58,30.79,30.52,30.7,1530160.0,29.1218,29.3218,29.0646,29.236,1530160.0
2021-09-20 15:00:00,30.7,30.85,30.63,30.81,1686912.0,29.236,29.3789,29.1694,29.3408,1686912.0
2021-09-20 15:30:00,30.8,31.22,30.69,31.18,4077357.0,29.3313,29.7312,29.2265,29.6932,4077357.0
2021-09-21 09:30:00,31.45,31.5,30.34,30.51,3671967.0,29.9503,29.9979,28.8932,29.0551,3671967.0
2021-09-21 10:00:00,30.51,30.54,30.1,30.41,2932959.0,29.0551,29.0837,28.6647,28.9599,2932959.0
2021-09-21 10:30:00,30.42,30.52,30.12,30.2,2679766.0,28.9694,29.0646,28.6837,28.7599,2679766.0
2021-09-21 11:00:00,30.19,30.3,30.02,30.12,2574902.0,28.7504,28.8551,28.5885,28.6837,2574902.0
2021-09-21 11:30:00,30.12,30.37,30.12,30.26,2946324.0,28.6837,28.9218,28.6837,28.817,2946324.0
2021-09-21 12:00:00,30.27,30.68,30.26,30.63,3643040.0,28.8265,29.217,28.817,29.1694,3643040.0
2021-09-21 12:30:00,30.62,30.7,30.41,30.56,1770691.0,29.1599,29.236,28.9599,29.1027,1770691.0
2021-09-21 13:00:00,30.57,30.67,30.46,30.53,1156516.0,29.1122,29.2075,29.0075,29.0742,1156516.0
2021-09-21 13:30:00,30.53,30.55,30.4,30.49,1407037.0,29.0742,29.0932,28.9503,29.0361,1407037.0
2021-09-21 14:00:00,30.49,30.71,30.45,30.48,1612261.0,29.0361,29.2456,28.998,29.0265,1612261.0
2021-09-21 14:30:00,30.47,30.66,30.46,30.52,1707726.0,29.017,29.198,29.0075,29.0646,1707726.0
2021-09-21 15:00:00,30.52,30.75,30.51,30.72,1647999.0,29.0646,29.2837,29.0551,29.2551,1647999.0
2021-09-21 15:30:00,30.72,30.78,30.46,30.47,3490196.0,29.2551,29.3122,29.0075,29.017,3490196.0
2021-09-22 09:30:00,31.6,32.23,31.58,32.15,5183798.0,30.0931,30.6931,30.0741,30.6169,5183798.0
2021-09-22 10:00:00,32.16,32.26,31.93,31.94,2315097.0,30.6264,30.7217,30.4074,30.4169,2315097.0
2021-09-22 10:30:00,31.94,32.22,31.81,31.82,2026750.0,30.4169,30.6836,30.2931,30.3026,2026750.0
2021-09-22 11:00:00,31.83,31.91,31.74,31.8,1224261.0,30.3122,30.3883,30.2265,30.2836,1224261.0
2021-09-22 11:30:00,31.8,32.03,31.79,32.02,1667666.0,30.2836,30.5026,30.2741,30.4931,1667666.0
2021-09-22 12:00:00,32.02,32.15,31.89,32.07,2125832.0,30.4931,30.6169,30.3693,30.5407,2125832.0
2021-09-22 12:30:00,32.08,32.14,31.93,31.93,854540.0,30.5502,30.6074,30.4074,30.4074,854540.0
2021-09-22 13:00:00,31.94,31.96,31.72,31.73,971373.0,30.4169,30.436,30.2074,30.2169,971373.0
2021-09-22 13:30:00,31.73,31.82,31.67,31.71,712911.0,30.2169,30.3026,30.1598,30.1979,712911.0
2021-09-22 14:00:00,31.71,32.13,31.54,31.96,1657481.0,30.1979,30.5979,30.036,30.436,1657481.0
2021-09-22 14:30:00,31.97,32.0,31.47,31.63,1746494.0,30.4455,30.4741,29.9693,30.1217,1746494.0
2021-09-22 15:00:00,31.63,31.85,31.55,31.74,1265657.0,30.1217,30.3312,30.0455,30.2265,1265657.0
2021-09-22 15:30:00,31.73,31.83,31.51,31.57,2945412.0,30.2169,30.3122,30.0074,30.0646,2945412.0
2021-09-23 09:30:00,31.97,32.11,31.66,32.0,3182744.0,30.4455,30.5788,30.1503,30.4741,3182744.0
2021-09-23 10:00:00,32.0,32.1,31.84,32.03,1575964.0,30.4741,30.5693,30.3217,30.5026,1575964.0
2021-09-23 10:30:00,32.03,32.19,31.89,32.16,1370993.0,30.5026,30.655,30.3693,30.6264,1370993.0
2021-09-23 11:00:00,32.16,32.38,32.12,32.27,1825634.0,30.6264,30.8359,30.5883,30.7312,1825634.0
2021-09-23 11:30:00,32.26,32.29,32.12,32.13,933280.0,30.7217,30.7502,30.5883,30.5979,933280.0
2021-09-23 12:00:00,32.13,32.27,32.09,32.27,831142.0,30.5979,30.7312,30.5598,30.7312,831142.0
2021-09-23 12:30:00,32.27,32.36,32.24,32.28,893891.0,30.7312,30.8169,30.7026,30.7407,893891.0
2021-09-23 13:00:00,32.28,32.35,32.21,32.24,452272.0,30.7407,30.8074,30.674,30.7026,452272.0
2021-09-23 13:30:00,32.24,32.32,32.19,32.32,550307.0,30.7026,30.7788,30.655,30.7788,550307.0
2021-09-23 14:00:00,32.32,32.32,32.18,32.2,482944.0,30.7788,30.7788,30.6455,30.6645,482944.0
2021-09-23 14:30:00,32.21,32.23,32.07,32.09,632778.0,30.674,30.6931,30.5407,30.5598,632778.0
2021-09-23 15:00:00,32.09,32.14,32.04,32.13,763475.0,30.5598,30.6074,30.5121,30.5979,763475.0
2021-09-23 15:30:00,32.13,32.2,32.11,32.12,3040702.0,30.5979,30.6645,30.5788,30.5883,3040702.0
2021-09-24 09:30:00,31.69,32.46,31.69,32.45,1942625.0,30.1788,30.9121,30.1788,30.9026,1942625.0
2021-09-24 10:00:00,32.47,32.69,32.4,32.52,1711549.0,30.9216,31.1311,30.855,30.9693,1711549.0
2021-09-24 10:30:00,32.52,32.58,32.29,32.33,798368.0,30.9693,31.0264,30.7502,30.7883,798368.0
2021-09-24 11:00:00,32.32,32.37,32.21,32.22,1154142.0,30.7788,30.8264,30.674,30.6836,1154142.0
2021-09-24 11:30:00,32.21,32.31,32.16,32.3,575413.0,30.674,30.7693,30.6264,30.7597,575413.0
2021-09-24 12:00:00,32.3,32.47,32.28,32.43,888804.0,30.7597,30.9216,30.7407,30.8835,888804.0
2021-09-24 12:30:00,32.43,32.46,32.35,32.36,394631.0,30.8835,30.9121,30.8074,30.8169,394631.0
2021-09-24 13:00:00,32.36,32.43,32.34,32.38,409226.0,30.8169,30.8835,30.7978,30.8359,409226.0
2021-09-24 13:30:00,32.38,32.38,32.24,32.27,601333.0,30.8359,30.8359,30.7026,30.7312,601333.0
2021-09-24 14:00:00,32.27,32.29,32.18,32.25,674813.0,30.7312,30.7502,30.6455,30.7121,674813.0
2021-09-24 14:30:00,32.26,32.37,32.25,32.36,477259.0,30.7217,30.8264,30.7121,30.8169,477259.0
2021-09-24 15:00:00,32.36,32.4,32.29,32.32,739901.0,30.8169,30.855,30.7502,30.7788,739901.0
2021-09-24 15:30:00,32.32,32.37,32.19,32.23,2593057.0,30.7788,30.8264,30.655,30.6931,2593057.0
2021-09-27 09:30:00,32.28,33.33,32.28,33.3,2610271.0,30.7407,31.7406,30.7407,31.7121,2610271.0
2021-09-27 10:00:00,33.3,33.6,33.26,33.54,2829575.0,31.7121,31.9978,31.674,31.9406,2829575.0
2021-09-27 10:30:00,33.54,33.58,33.35,33.45,1384674.0,31.9406,31.9787,31.7597,31.8549,1384674.0
2021-09-27 11:00:00,33.45,33.76,33.38,33.7,1407427.0,31.8549,32.1501,31.7882,32.093,1407427.0
2021-09-27 11:30:00,33.7,33.87,33.61,33.84,1547332.0,32.093,32.2549,32.0073,32.2263,1547332.0
2021-09-27 12:00:00,33.84,33.89,33.76,33.77,1042481.0,32.2263,32.2739,32.1501,32.1596,1042481.0
2021-09-27 12:30:00,33.77,33.81,33.58,33.61,681469.0,32.1596,32.1977,31.9787,32.0073,681469.0
2021-09-27 13:00:00,33.6,33.64,33.53,33.62,882319.0,31.9978,32.0358,31.9311,32.0168,882319.0
2021-09-27 13:30:00,33.62,33.71,33.57,33.67,810040.0,32.0168,32.1025,31.9692,32.0644,810040.0
2021-09-27 14:00:00,33.66,33.79,33.64,33.75,696669.0,32.0549,32.1787,32.0358,32.1406,696669.0
2021-09-27 14:30:00,33.74,33.75,33.63,33.69,732429.0,32.1311,32.1406,32.0263,32.0835,732429.0
2021-09-27 15:00:00,33.69,33.88,33.68,33.8,911158.0,32.0835,32.2644,32.0739,32.1882,911158.0
2021-09-27 15:30:00,33.8,33.95,33.77,33.91,3673370.0,32.1882,32.3311,32.1596,32.293,3673370.0
2021-09-28 09:30:00,34.02,34.05,32.95,32.97,2519622.0,32.3977,32.4263,31.3788,31.3978,2519622.0
2021-09-28 10:00:00,32.97,33.45,32.81,33.31,1553558.0,31.3978,31.8549,31.2454,31.7216,1553558.0
2021-09-28 10:30:00,33.33,33.88,33.25,33.61,2162835.0,31.7406,32.2644,31.6644,32.0073,2162835.0
2021-09-28 11:00:00,33.6,33.67,33.1,33.26,1491063.0,31.9978,32.0644,31.5216,31.674,1491063.0
2021-09-28 11:30:00,33.26,33.29,33.07,33.2,835832.0,31.674,31.7025,31.493,31.6168,835832.0
2021-09-28 12:00:00,33.19,33.5,33.1,33.48,642571.0,31.6073,31.9025,31.5216,31.8835,642571.0
2021-09-28 12:30:00,33.48,33.51,33.32,33.37,610144.0,31.8835,31.912,31.7311,31.7787,610144.0
2021-09-28 13:00:00,33.36,33.83,33.36,33.77,788152.0,31.7692,32.2168,31.7692,32.1596,788152.0
2021-09-28 13:30:00,33.76,33.78,33.5,33.53,791758.0,32.1501,32.1692,31.9025,31.9311,791758.0
2021-09-28 14:00:00,33.54,33.78,33.45,33.77,824718.0,31.9406,32.1692,31.8549,32.1596,824718.0
2021-09-28 14:30:00,33.77,33.98,33.65,33.94,989019.0,32.1596,32.3596,32.0454,32.3215,989019.0
2021-09-28 15:00:00,33.94,34.02,33.65,33.66,1038267.0,32.3215,32.3977,32.0454,32.0549,1038267.0
2021-09-28 15:30:00,33.65,33.71,33.49,33.57,2525082.0,32.0454,32.1025,31.893,31.9692,2525082.0
2021-09-29 09:30:00,33.78,34.03,33.46,33.6,1670382.0,32.1692,32.4072,31.8644,31.9978,1670382.0
2021-09-29 10:00:00,33.61,33.7,33.31,33.32,771587.0,32.0073,32.093,31.7216,31.7311,771587.0
2021-09-29 10:30:00,33.31,33.5,33.18,33.26,991250.0,31.7216,31.9025,31.5978,31.674,991250.0
2021-09-29 11:00:00,33.26,33.35,33.13,33.25,707486.0,31.674,31.7597,31.5502,31.6644,707486.0
2021-09-29 11:30:00,33.24,33.29,33.03,33.13,670199.0,31.6549,31.7025,31.4549,31.5502,670199.0
2021-09-29 12:00:00,33.13,33.16,32.91,32.97,611291.0,31.5502,31.5787,31.3407,31.3978,611291.0
2021-09-29 12:30:00,32.96,33.1,32.95,33.05,500594.0,31.3883,31.5216,31.3788,31.474,500594.0
2021-09-29 13:00:00,33.05,33.17,32.99,33.09,553580.0,31.474,31.5883,31.4168,31.5121,553580.0
2021-09-29 13:30:00,33.09,33.17,32.97,33.15,441715.0,31.5121,31.5883,31.3978,31.5692,441715.0
2021-09-29 14:00:00,33.14,33.32,33.09,33.25,743492.0,31.5597,31.7311,31.5121,31.6644,743492.0
2021-09-29 14:30:00,33.25,33.38,33.24,33.27,610543.0,31.6644,31.7882,31.6549,31.6835,610543.0
2021-09-29 15:00:00,33.27,33.34,33.13,33.14,581418.0,31.6835,31.7502,31.5502,31.5597,581418.0
2021-09-29 15:30:00,33.13,33.19,33.09,33.1,1648822.0,31.5502,31.6073,31.5121,31.5216,1648822.0
2021-09-30 09:30:00,32.54,33.59,32.54,33.41,2736630.0,30.9883,31.9882,30.9883,31.8168,2736630.0
2021-09-30 10:00:00,33.4,33.56,33.06,33.11,1630116.0,31.8073,31.9597,31.4835,31.5311,1630116.0
2021-09-30 10:30:00,33.09,33.2,32.94,33.0,1505805.0,31.5121,31.6168,31.3692,31.4264,1505805.0
2021-09-30 11:00:00,32.99,33.76,32.94,33.59,1947360.0,31.4168,32.1501,31.3692,31.9882,1947360.0
2021-09-30 11:30:00,33.59,33.61,32.91,33.0,1646673.0,31.9882,32.0073,31.3407,31.4264,1646673.0
2021-09-30 12:00:00,33.0,33.02,32.63,32.68,1307112.0,31.4264,31.4454,31.074,31.1216,1307112.0
2021-09-30 12:30:00,32.68,32.88,32.63,32.83,884969.0,31.1216,31.3121,31.074,31.2645,884969.0
2021-09-30 13:00:00,32.82,33.0,32.75,32.77,1388396.0,31.2549,31.4264,31.1883,31.2073,1388396.0
2021-09-30 13:30:00,32.77,32.92,32.67,32.91,619092.0,31.2073,31.3502,31.1121,31.3407,619092.0
2021-09-30 14:00:00,32.92,33.05,32.91,33.03,1054399.0,31.3502,31.474,31.3407,31.4549,1054399.0
2021-09-30 14:30:00,33.04,33.19,32.99,33.0,869442.0,31.4645,31.6073,31.4168,31.4264,869442.0
2021-09-30 15:00:00,33.0,33.11,32.88,32.89,779151.0,31.4264,31.5311,31.3121,31.3216,779151.0
2021-09-30 15:30:00,32.89,33.02,32.53,32.54,2784095.0,31.3216,31.4454,30.9788,30.9883,2784095.0
2021-10-01 09:30:00,32.9,33.1,32.54,32.71,1541668.0,31.3311,31.5216,30.9883,31.1502,1541668.0
2021-10-01 10:00:00,32.73,32.9,32.27,32.44,1133540.0,31.1692,31.3311,30.7312,30.8931,1133540.0
2021-10-01 10:30:00,32.43,32.53,32.03,32.12,1513103.0,30.8835,30.9788,30.5026,30.5883,1513103.0
2021-10-01 11:00:00,32.13,32.46,31.86,32.41,1566574.0,30.5979,30.9121,30.3407,30.8645,1566574.0
2021-10-01 11:30:00,32.42,32.63,32.41,32.45,1039058.0,30.874,31.074,30.8645,30.9026,1039058.0
2021-10-01 12:00:00,32.46,32.54,32.29,32.5,792982.0,30.9121,30.9883,30.7502,30.9502,792982.0
2021-10-01 12:30:00,32.51,32.7,32.5,32.67,434292.0,30.9597,31.1407,30.9502,31.1121,434292.0
2021-10-01 13:00:00,32.66,32.78,32.62,32.76,611396.0,31.1026,31.2169,31.0645,31.1978,611396.0
2021-10-01 13:30:00,32.76,32.88,32.73,32.82,453687.0,31.1978,31.3121,31.1692,31.2549,453687.0
2021-10-01 14:00:00,32.82,32.94,32.82,32.92,563396.0,31.2549,31.3692,31.2549,31.3502,563396.0
2021-10-01 14:30:00,32.92,32.96,32.77,32.84,775474.0,31.3502,31.3883,31.2073,31.274,775474.0
2021-10-01 15:00:00,32.84,32.96,32.81,32.84,604249.0,31.274,31.3883,31.2454,31.274,604249.0
2021-10-01 15:30:00,32.84,32.99,32.79,32.85,2360256.0,31.274,31.4168,31.2264,31.2835,2360256.0
2021-10-04 09:30:00,33.37,33.73,33.03,33.46,2729312.0,31.7787,32.1216,31.4549,31.8644,2729312.0
2021-10-04 10:00:00,33.46,33.67,32.67,32.76,2339964.0,31.8644,32.0644,31.1121,31.1978,2339964.0
2021-10-04 10:30:00,32.76,32.83,32.43,32.74,1176398.0,31.1978,31.2645,30.8835,31.1788,1176398.0
2021-10-04 11:00:00,32.73,32.81,32.58,32.65,692401.0,31.1692,31.2454,31.0264,31.0931,692401.0
2021-10-04 11:30:00,32.65,32.84,32.5,32.79,801918.0,31.0931,31.274,30.9502,31.2264,801918.0
2021-10-04 12:00:00,32.78,32.9,32.73,32.84,829553.0,31.2169,31.3311,31.1692,31.274,829553.0
2021-10-04 12:30:00,32.83,32.95,32.77,32.83,753907.0,31.2645,31.3788,31.2073,31.2645,753907.0
2021-10-04 13:00:00,32.82,32.95,32.67,32.83,972529.0,31.2549,31.3788,31.1121,31.2645,972529.0
2021-10-04 13:30:00,32.84,32.92,32.69,32.75,704024.0,31.274,31.3502,31.1311,31.1883,704024.0
2021-10-04 14:00:00,32.74,32.85,32.64,32.66,539417.0,31.1788,31.2835,31.0835,31.1026,539417.0
2021-10-04 14:30:00,32.66,32.79,32.58,32.76,797041.0,31.1026,31.2264,31.0264,31.1978,797041.0
2021-10-04 15:00:00,32.75,32.81,32.63,32.69,675834.0,31.1883,31.2454,31.074,31.1311,675834.0
2021-10-04 15:30:00,32.68,32.86,32.64,32.72,2193921.0,31.1216,31.293,31.0835,31.1597,2193921.0
2021-10-05 09:30:00,32.67,32.69,31.87,31.91,2846479.0,31.1121,31.1311,30.3503,30.3883,2846479.0
2021-10-05 10:00:00,31.92,32.38,31.75,32.33,2467293.0,30.3979,30.8359,30.236,30.7883,2467293.0
2021-10-05 10:30:00,32.33,32.69,32.33,32.65,1286154.0,30.7883,31.1311,30.7883,31.0931,1286154.0
2021-10-05 11:00:00,32.65,32.76,32.63,32.69,983088.0,31.0931,31.1978,31.074,31.1311,983088.0
2021-10-05 11:30:00,32.69,32.69,32.44,32.5,773327.0,31.1311,31.1311,30.8931,30.9502,773327.0
2021-10-05 12:00:00,32.49,32.5,32.13,32.26,850037.0,30.9407,30.9502,30.5979,30.7217,850037.0
2021-10-05 12:30:00,32.26,32.48,32.2,32.45,749921.0,30.7217,30.9312,30.6645,30.9026,749921.0
2021-10-05 13:00:00,32.45,32.59,32.4,32.55,509342.0,30.9026,31.0359,30.855,30.9978,509342.0
2021-10-05 13:30:00,32.55,32.55,32.4,32.45,837055.0,30.9978,30.9978,30.855,30.9026,837055.0
2021-10-05 14:00:00,32.47,32.56,32.31,32.41,878561.0,30.9216,31.0073,30.7693,30.8645,878561.0
2021-10-05 14:30:00,32.41,32.46,32.35,32.41,847167.0,30.8645,30.9121,30.8074,30.8645,847167.0
2021-10-05 15:00:00,32.41,32.47,32.35,32.36,783035.0,30.8645,30.9216,30.8074,30.8169,783035.0
2021-10-05 15:30:00,32.36,32.37,32.18,32.18,2378336.0,30.8169,30.8264,30.6455,30.6455,2378336.0
2021-10-06 09:30:00,31.83,32.18,31.1,31.17,3440168.0,30.3122,30.6455,29.617,29.6836,3440168.0
2021-10-06 10:00:00,31.16,31.29,31.0,31.11,1954663.0,29.6741,29.7979,29.5217,29.6265,1954663.0
2021-10-06 10:30:00,31.11,31.28,30.93,31.06,1857164.0,29.6265,29.7884,29.4551,29.5789,1857164.0
2021-10-06 11:00:00,31.07,31.38,31.05,31.1,1305869.0,29.5884,29.8836,29.5694,29.617,1305869.0
2021-10-06 11:30:00,31.1,31.5,31.08,31.47,1216081.0,29.617,29.9979,29.5979,29.9693,1216081.0
2021-10-06 12:00:00,31.47,31.56,31.32,31.37,1974903.0,29.9693,30.055,29.8265,29.8741,1974903.0
2021-10-06 12:30:00,31.37,31.49,31.28,31.42,728590.0,29.8741,29.9884,29.7884,29.9217,728590.0
2021-10-06 13:00:00,31.42,31.46,31.23,31.45,756502.0,29.9217,29.9598,29.7408,29.9503,756502.0
2021-10-06 13:30:00,31.45,31.69,31.45,31.65,758789.0,29.9503,30.1788,29.9503,30.1407,758789.0
2021-10-06 14:00:00,31.65,31.82,31.6,31.75,1017446.0,30.1407,30.3026,30.0931,30.236,1017446.0
2021-10-06 14:30:00,31.74,31.85,31.7,31.76,935015.0,30.2265,30.3312,30.1884,30.2455,935015.0
2021-10-06 15:00:00,31.76,31.9,31.75,31.81,942193.0,30.2455,30.3788,30.236,30.2931,942193.0
2021-10-06 15:30:00,31.8,31.81,31.52,31.71,2425652.0,30.2836,30.2931,30.0169,30.1979,2425652.0
2021-10-07 09:30:00,32.75,33.52,32.62,33.52,3888058.0,31.1883,31.9216,31.0645,31.9216,3888058.0
2021-10-07 10:00:00,33.53,34.16,33.39,34.16,3279744.0,31.9311,32.5311,31.7978,32.5311,3279744.0
2021-10-07 10:30:00,34.16,34.26,33.93,34.16,3022387.0,32.5311,32.6263,32.312,32.5311,3022387.0
2021-10-07 11:00:00,34.15,34.47,34.08,34.35,2850944.0,32.5215,32.8263,32.4549,32.712,2850944.0
2021-10-07 11:30:00,34.35,34.4,34.05,34.12,1400159.0,32.712,32.7596,32.4263,32.493,1400159.0
2021-10-07 12:00:00,34.12,34.24,34.05,34.13,1600753.0,32.493,32.6072,32.4263,32.5025,1600753.0
2021-10-07 12:30:00,34.13,34.27,34.11,34.18,1372651.0,32.5025,32.6358,32.4834,32.5501,1372651.0
2021-10-07 13:00:00,34.18,34.28,34.14,34.27,5000948.0,32.5501,32.6453,32.512,32.6358,5000948.0
2021-10-07 13:30:00,34.27,34.5,34.26,34.43,1328123.0,32.6358,32.8548,32.6263,32.7882,1328123.0
2021-10-07 14:00:00,34.43,34.47,34.32,34.36,1381079.0,32.7882,32.8263,32.6834,32.7215,1381079.0
2021-10-07 14:30:00,34.36,34.41,34.3,34.37,1583851.0,32.7215,32.7691,32.6644,32.731,1583851.0
2021-10-07 15:00:00,34.36,34.49,34.31,34.43,1391259.0,32.7215,32.8453,32.6739,32.7882,1391259.0
2021-10-07 15:30:00,34.43,34.47,34.28,34.32,4762036.0,32.7882,32.8263,32.6453,32.6834,4762036.0
2021-10-08 09:30:00,34.6,35.01,34.03,34.2,3952656.0,32.9501,33.3405,32.4072,32.5691,3952656.0
2021-10-08 10:00:00,34.19,34.49,34.17,34.29,1490952.0,32.5596,32.8453,32.5406,32.6549,1490952.0
2021-10-08 10:30:00,34.3,34.44,34.19,34.34,805015.0,32.6644,32.7977,32.5596,32.7025,805015.0
2021-10-08 11:00:00,34.34,34.37,34.11,34.21,804230.0,32.7025,32.731,32.4834,32.5787,804230.0
2021-10-08 11:30:00,34.21,34.26,34.09,34.12,1189054.0,32.5787,32.6263,32.4644,32.493,1189054.0
2021-10-08 12:00:00,34.11,34.15,33.92,33.98,950919.0,32.4834,32.5215,32.3025,32.3596,950919.0
2021-10-08 12:30:00,33.98,34.21,33.97,34.16,733903.0,32.3596,32.5787,32.3501,32.5311,733903.0
2021-10-08 13:00:00,34.17,34.19,33.99,34.0,481593.0,32.5406,32.5596,32.3692,32.3787,481593.0
2021-10-08 13:30:00,34.0,34.03,33.9,34.02,693786.0,32.3787,32.4072,32.2834,32.3977,693786.0
2021-10-08 14:00:00,34.02,34.16,34.0,34.16,543456.0,32.3977,32.5311,32.3787,32.5311,543456.0
2021-10-08 14:30:00,34.16,34.2,34.07,34.14,776198.0,32.5311,32.5691,32.4453,32.512,776198.0
2021-10-08 15:00:00,34.14,34.19,34.1,34.16,757484.0,32.512,32.5596,32.4739,32.5311,757484.0
2021-10-08 15:30:00,34.16,34.32,34.11,34.13,2294868.0,32.5311,32.6834,32.4834,32.5025,2294868.0
2021-10-11 09:30:00,35.3,36.55,35.25,36.4,5072704.0,33.6167,34.8071,33.5691,34.6642,5072704.0
2021-10-11 10:00:00,36.41,36.46,36.05,36.41,2775625.0,34.6738,34.7214,34.3309,34.6738,2775625.0
2021-10-11 10:30:00,36.41,36.53,36.26,36.3,2178497.0,34.6738,34.788,34.5309,34.569,2178497.0
2021-10-11 11:00:00,36.3,36.57,36.18,36.4,2215442.0,34.569,34.8261,34.4547,34.6642,2215442.0
2021-10-11 11:30:00,36.41,36.41,36.1,36.27,1164578.0,34.6738,34.6738,34.3785,34.5404,1164578.0
2021-10-11 12:00:00,36.27,36.3,36.01,36.11,1345485.0,34.5404,34.569,34.2928,34.3881,1345485.0
2021-10-11 12:30:00,36.11,36.12,35.81,35.84,873435.0,34.3881,34.3976,34.1024,34.1309,873435.0
2021-10-11 13:00:00,35.84,35.84,35.46,35.57,1406186.0,34.1309,34.1309,33.7691,33.8738,1406186.0
2021-10-11 13:30:00,35.56,35.66,35.46,35.51,863913.0,33.8643,33.9595,33.7691,33.8167,863913.0
2021-10-11 14:00:00,35.51,35.55,35.31,35.36,1570842.0,33.8167,33.8548,33.6262,33.6738,1570842.0
2021-10-11 14:30:00,35.35,35.5,35.26,35.46,999305.0,33.6643,33.8072,33.5786,33.7691,999305.0
2021-10-11 15:00:00,35.47,35.52,35.29,35.33,684356.0,33.7786,33.8262,33.6072,33.6453,684356.0
2021-10-11 15:30:00,35.33,35.44,35.21,35.24,2533290.0,33.6453,33.75,33.531,33.5595,2533290.0
2021-10-12 09:30:00,35.05,35.48,34.77,35.3,3815180.0,33.3786,33.7881,33.112,33.6167,3815180.0
2021-10-12 10:00:00,35.3,35.42,34.64,34.79,1890242.0,33.6167,33.731,32.9882,33.131,1890242.0
2021-10-12 10:30:00,34.8,35.04,34.56,34.76,1498644.0,33.1405,33.3691,32.912,33.1024,1498644.0
2021-10-12 11:00:00,34.77,34.93,34.7,34.86,828429.0,33.112,33.2643,33.0453,33.1977,828429.0
2021-10-12 11:30:00,34.85,34.89,34.65,34.76,1069845.0,33.1881,33.2262,32.9977,33.1024,1069845.0
2021-10-12 12:00:00,34.76,34.98,34.66,34.75,1447890.0,33.1024,33.3119,33.0072,33.0929,1447890.0
2021-10-12 12:30:00,34.75,34.81,34.66,34.71,532745.0,33.0929,33.1501,33.0072,33.0548,532745.0
2021-10-12 13:00:00,34.7,34.7,34.53,34.61,458981.0,33.0453,33.0453,32.8834,32.9596,458981.0
2021-10-12 13:30:00,34.61,34.76,34.52,34.55,572293.0,32.9596,33.1024,32.8739,32.9025,572293.0
2021-10-12 14:00:00,34.54,34.71,34.51,34.54,745374.0,32.8929,33.0548,32.8644,32.8929,745374.0
2021-10-12 14:30:00,34.54,34.72,34.51,34.64,1182341.0,32.8929,33.0643,32.8644,32.9882,1182341.0
2021-10-12 15:00:00,34.64,34.66,34.54,34.61,1186573.0,32.9882,33.0072,32.8929,32.9596,1186573.0
2021-10-12 15:30:00,34.61,34.63,34.44,34.61,1969186.0,32.9596,32.9786,32.7977,32.9596,1969186.0
2021-10-13 09:30:00,35.13,35.47,34.76,35.11,2350577.0,33.4548,33.7786,33.1024,33.4357,2350577.0
2021-10-13 10:00:00,35.09,35.1,34.59,34.89,1399616.0,33.4167,33.4262,32.9405,33.2262,1399616.0
2021-10-13 10:30:00,34.89,35.63,34.87,35.52,1870026.0,33.2262,33.931,33.2072,33.8262,1870026.0
2021-10-13 11:00:00,35.52,35.83,35.52,35.66,1589247.0,33.8262,34.1214,33.8262,33.9595,1589247.0
2021-10-13 11:30:00,35.66,35.74,35.47,35.62,1432716.0,33.9595,34.0357,33.7786,33.9214,1432716.0
2021-10-13 12:00:00,35.62,35.73,35.54,35.64,1224618.0,33.9214,34.0262,33.8452,33.9405,1224618.0
2021-10-13 12:30:00,35.64,35.76,35.56,35.63,924161.0,33.9405,34.0548,33.8643,33.931,924161.0
2021-10-13 13:00:00,35.63,35.77,35.62,35.77,656128.0,33.931,34.0643,33.9214,34.0643,656128.0
2021-10-13 13:30:00,35.77,36.04,35.75,35.95,2258542.0,34.0643,34.3214,34.0452,34.2357,2258542.0
2021-10-13 14:00:00,35.96,36.34,35.82,36.25,2685839.0,34.2452,34.6071,34.1119,34.5214,2685839.0
2021-10-13 14:30:00,36.25,36.27,36.01,36.05,1378519.0,34.5214,34.5404,34.2928,34.3309,1378519.0
2021-10-13 15:00:00,36.05,36.13,35.81,35.83,1169573.0,34.3309,34.4071,34.1024,34.1214,1169573.0
2021-10-13 15:30:00,35.82,36.0,35.79,35.83,3029537.0,34.1119,34.2833,34.0833,34.1214,3029537.0
2021-10-14 09:30:00,36.99,37.16,36.56,37.14,5056819.0,35.2973,35.4595,34.8869,35.4404,5056819.0
2021-10-14 10:00:00,37.14,37.9,37.11,37.84,5249961.0,35.4404,36.1656,35.4118,36.1084,5249961.0
2021-10-14 10:30:00,37.85,37.87,37.49,37.7,2162786.0,36.1179,36.137,35.7744,35.9748,2162786.0
2021-10-14 11:00:00,37.68,37.7,37.45,37.47,1118928.0,35.9557,35.9748,35.7362,35.7553,1118928.0
2021-10-14 11:30:00,37.47,37.69,37.4,37.65,1137730.0,35.7553,35.9652,35.6885,35.9271,1137730.0
2021-10-14 12:00:00,37.66,37.73,37.41,37.5,1236355.0,35.9366,36.0034,35.698,35.7839,1236355.0
2021-10-14 12:30:00,37.5,37.63,37.43,37.58,670887.0,35.7839,35.908,35.7171,35.8603,670887.0
2021-10-14 13:00:00,37.58,37.6,37.29,37.35,982108.0,35.8603,35.8793,35.5835,35.6408,982108.0
2021-10-14 13:30:00,37.35,37.46,37.34,37.39,646825.0,35.6408,35.7457,35.6312,35.6789,646825.0
2021-10-14 14:00:00,37.38,37.46,37.28,37.41,1087585.0,35.6694,35.7457,35.574,35.698,1087585.0
2021-10-14 14:30:00,37.41,37.46,37.22,37.27,837562.0,35.698,35.7457,35.5167,35.5644,837562.0
2021-10-14 15:00:00,37.28,37.36,37.12,37.18,1478723.0,35.574,35.6503,35.4213,35.4786,1478723.0
2021-10-14 15:30:00,37.18,37.26,37.06,37.13,3117897.0,35.4786,35.5549,35.3641,35.4308,3117897.0
2021-10-15 09:30:00,38.17,38.48,37.61,38.31,4648458.0,36.4233,36.7191,35.8889,36.5568,4648458.0
2021-10-15 10:00:00,38.31,38.82,38.21,38.4,3384533.0,36.5568,37.0435,36.4614,36.6427,3384533.0
2021-10-15 10:30:00,38.4,38.84,38.33,38.63,2410009.0,36.6427,37.0626,36.5759,36.8622,2410009.0
2021-10-15 11:00:00,38.64,38.72,38.47,38.54,1238749.0,36.8717,36.9481,36.7095,36.7763,1238749.0
2021-10-15 11:30:00,38.54,38.86,38.5,38.55,1698116.0,36.7763,37.0817,36.7382,36.7859,1698116.0
2021-10-15 12:00:00,38.55,38.63,38.51,38.54,800837.0,36.7859,36.8622,36.7477,36.7763,800837.0
2021-10-15 12:30:00,38.55,38.78,38.51,38.72,1362815.0,36.7859,37.0053,36.7477,36.9481,1362815.0
2021-10-15 13:00:00,38.72,38.84,38.7,38.82,994415.0,36.9481,37.0626,36.929,37.0435,994415.0
2021-10-15 13:30:00,38.83,39.0,38.8,38.9,1407941.0,37.0531,37.2153,37.0244,37.1198,1407941.0
2021-10-15 14:00:00,38.9,39.01,38.86,39.0,1358251.0,37.1198,37.2248,37.0817,37.2153,1358251.0
2021-10-15 14:30:00,39.01,39.01,38.77,38.88,1098897.0,37.2248,37.2248,36.9958,37.1008,1098897.0
2021-10-15 15:00:00,38.88,38.91,38.68,38.73,1334883.0,37.1008,37.1294,36.9099,36.9576,1334883.0
2021-10-15 15:30:00,38.73,38.75,38.48,38.64,3348849.0,36.9576,36.9767,36.7191,36.8717,3348849.0
2021-10-18 09:30:00,37.54,38.52,37.39,38.51,3207546.0,35.8221,36.7572,35.6789,36.7477,3207546.0
2021-10-18 10:00:00,38.5,39.05,38.4,38.86,2320318.0,36.7382,37.263,36.6427,37.0817,2320318.0
2021-10-18 10:30:00,38.86,38.93,38.33,38.36,1451303.0,37.0817,37.1485,36.5759,36.6046,1451303.0
2021-10-18 11:00:00,38.37,38.4,38.17,38.18,1182895.0,36.6141,36.6427,36.4233,36.4328,1182895.0
2021-10-18 11:30:00,38.18,38.53,38.1,38.45,1331181.0,36.4328,36.7668,36.3565,36.6904,1331181.0
2021-10-18 12:00:00,38.45,38.45,38.26,38.37,878177.0,36.6904,36.6904,36.5091,36.6141,878177.0
2021-10-18 12:30:00,38.36,38.53,38.26,38.48,1099084.0,36.6046,36.7668,36.5091,36.7191,1099084.0
2021-10-18 13:00:00,38.49,38.59,38.42,38.48,573159.0,36.7286,36.824,36.6618,36.7191,573159.0
2021-10-18 13:30:00,38.48,38.49,38.4,38.45,546364.0,36.7191,36.7286,36.6427,36.6904,546364.0
2021-10-18 14:00:00,38.45,38.7,38.34,38.7,990858.0,36.6904,36.929,36.5855,36.929,990858.0
2021-10-18 14:30:00,38.7,38.72,38.53,38.61,825691.0,36.929,36.9481,36.7668,36.8431,825691.0
2021-10-18 15:00:00,38.62,38.78,38.58,38.6,813195.0,36.8527,37.0053,36.8145,36.8336,813195.0
2021-10-18 15:30:00,38.59,38.7,38.53,38.55,2378003.0,36.824,36.929,36.7668,36.7859,2378003.0
2021-10-19 09:30:00,38.84,38.93,38.22,38.37,2652048.0,37.0626,37.1485,36.471,36.6141,2652048.0
2021-10-19 10:00:00,38.37,38.91,38.36,38.64,1877324.0,36.6141,37.1294,36.6046,36.8717,1877324.0
2021-10-19 10:30:00,38.63,38.89,38.56,38.8,957619.0,36.8622,37.1103,36.7954,37.0244,957619.0
2021-10-19 11:00:00,38.8,38.83,38.65,38.73,662697.0,37.0244,37.0531,36.8813,36.9576,662697.0
2021-10-19 11:30:00,38.73,38.95,38.69,38.89,788905.0,36.9576,37.1676,36.9195,37.1103,788905.0
2021-10-19 12:00:00,38.89,38.95,38.79,38.8,637660.0,37.1103,37.1676,37.0149,37.0244,637660.0
2021-10-19 12:30:00,38.8,38.82,38.7,38.8,876185.0,37.0244,37.0435,36.929,37.0244,876185.0
2021-10-19 13:00:00,38.81,38.84,38.72,38.8,437732.0,37.034,37.0626,36.9481,37.0244,437732.0
2021-10-19 13:30:00,38.8,38.84,38.73,38.76,400054.0,37.0244,37.0626,36.9576,36.9863,400054.0
2021-10-19 14:00:00,38.75,38.77,38.55,38.56,489966.0,36.9767,36.9958,36.7859,36.7954,489966.0
2021-10-19 14:30:00,38.56,38.65,38.51,38.59,733915.0,36.7954,36.8813,36.7477,36.824,733915.0
2021-10-19 15:00:00,38.58,38.89,38.56,38.76,970327.0,36.8145,37.1103,36.7954,36.9863,970327.0
2021-10-19 15:30:00,38.75,38.88,38.7,38.86,1763951.0,36.9767,37.1008,36.929,37.0817,1763951.0
2021-10-20 09:30:00,38.64,38.65,38.08,38.42,1433122.0,36.8717,36.8813,36.3374,36.6618,1433122.0
2021-10-20 10:00:00,38.42,38.71,38.34,38.7,778749.0,36.6618,36.9385,36.5855,36.929,778749.0
2021-10-20 10:30:00,38.7,39.08,38.69,38.94,1192741.0,36.929,37.2916,36.9195,37.158,1192741.0
2021-10-20 11:00:00,38.93,39.04,38.86,38.93,629744.0,37.1485,37.2534,37.0817,37.1485,629744.0
2021-10-20 11:30:00,38.94,38.98,38.83,38.92,757450.0,37.158,37.1962,37.0531,37.1389,757450.0
2021-10-20 12:00:00,38.91,38.99,38.9,38.93,410481.0,37.1294,37.2057,37.1198,37.1485,410481.0
2021-10-20 12:30:00,38.93,39.01,38.76,38.78,428687.0,37.1485,37.2248,36.9863,37.0053,428687.0
2021-10-20 13:00:00,38.78,38.81,38.48,38.59,864228.0,37.0053,37.034,36.7191,36.824,864228.0
2021-10-20 13:30:00,38.6,38.67,38.5,38.62,552764.0,36.8336,36.9004,36.7382,36.8527,552764.0
2021-10-20 14:00:00,38.63,38.73,38.61,38.71,568238.0,36.8622,36.9576,36.8431,36.9385,568238.0
2021-10-20 14:30:00,38.71,38.78,38.66,38.77,654991.0,36.9385,37.0053,36.8908,36.9958,654991.0
2021-10-20 15:00:00,38.77,38.81,38.67,38.69,807666.0,36.9958,37.034,36.9004,36.9195,807666.0
2021-10-20 15:30:00,38.68,38.94,38.65,38.92,2240265.0,36.9099,37.158,36.8813,37.1389,2240265.0
2021-10-21 09:30:00,38.04,38.11,36.75,37.77,3557476.0,36.2992,36.366,35.0682,36.0416,3557476.0
2021-10-21 10:00:00,37.76,38.29,37.56,38.14,2412874.0,36.032,36.5378,35.8412,36.3946,2412874.0
2021-10-21 10:30:00,38.14,38.17,37.88,37.9,1615384.0,36.3946,36.4233,36.1465,36.1656,1615384.0
2021-10-21 11:00:00,37.9,38.04,37.77,37.77,1639301.0,36.1656,36.2992,36.0416,36.0416,1639301.0
2021-10-21 11:30:00,37.78,38.04,37.71,37.89,822533.0,36.0511,36.2992,35.9843,36.1561,822533.0
2021-10-21 12:00:00,37.9,38.01,37.88,37.99,705474.0,36.1656,36.2706,36.1465,36.2515,705474.0
2021-10-21 12:30:00,37.99,38.02,37.9,37.97,454562.0,36.2515,36.2801,36.1656,36.2324,454562.0
2021-10-21 13:00:00,37.97,38.04,37.92,37.97,402157.0,36.2324,36.2992,36.1847,36.2324,402157.0
2021-10-21 13:30:00,37.97,38.09,37.92,37.97,419077.0,36.2324,36.3469,36.1847,36.2324,419077.0
2021-10-21 14:00:00,37.97,38.26,37.95,38.19,622031.0,36.2324,36.5091,36.2133,36.4423,622031.0
2021-10-21 14:30:00,38.19,38.21,38.0,38.05,363831.0,36.4423,36.4614,36.261,36.3087,363831.0
2021-10-21 15:00:00,38.06,38.36,38.04,38.34,651286.0,36.3183,36.6046,36.2992,36.5855,651286.0
2021-10-21 15:30:00,38.35,38.53,38.34,38.41,2365583.0,36.595,36.7668,36.5855,36.6523,2365583.0
2021-10-22 09:30:00,37.97,38.25,37.61,38.17,2055923.0,36.2324,36.4996,35.8889,36.4233,2055923.0
2021-10-22 10:00:00,38.17,38.81,38.06,38.76,2106138.0,36.4233,37.034,36.3183,36.9863,2106138.0
2021-10-22 10:30:00,38.76,38.79,37.82,37.91,2161410.0,36.9863,37.0149,36.0893,36.1752,2161410.0
2021-10-22 11:00:00,37.9,38.34,37.68,37.75,985148.0,36.1656,36.5855,35.9557,36.0225,985148.0
2021-10-22 11:30:00,37.76,37.76,37.21,37.45,2105173.0,36.032,36.032,35.5072,35.7362,2105173.0
2021-10-22 12:00:00,37.44,37.64,37.41,37.46,831971.0,35.7267,35.9175,35.698,35.7457,831971.0
2021-10-22 12:30:00,37.46,37.57,37.43,37.45,830628.0,35.7457,35.8507,35.7171,35.7362,830628.0
2021-10-22 13:00:00,37.45,37.67,37.44,37.62,604032.0,35.7362,35.9461,35.7267,35.8984,604032.0
2021-10-22 13:30:00,37.61,37.65,37.49,37.49,344122.0,35.8889,35.9271,35.7744,35.7744,344122.0
2021-10-22 14:00:00,37.49,37.6,37.47,37.59,480805.0,35.7744,35.8793,35.7553,35.8698,480805.0
2021-10-22 14:30:00,37.59,37.79,37.59,37.66,517345.0,35.8698,36.0606,35.8698,35.9366,517345.0
2021-10-22 15:00:00,37.66,37.71,37.59,37.68,446428.0,35.9366,35.9843,35.8698,35.9557,446428.0
2021-10-22 15:30:00,37.69,37.8,37.62,37.67,1663170.0,35.9652,36.0702,35.8984,35.9461,1663170.0
2021-10-25 09:30:00,38.23,38.69,38.02,38.63,1782010.0,36.4805,36.9195,36.2801,36.8622,1782010.0
2021-10-25 10:00:00,38.63,39.41,38.53,39.13,2597762.0,36.8622,37.6065,36.7668,37.3393,2597762.0
2021-10-25 10:30:00,39.13,39.5,39.03,39.44,1479470.0,37.3393,37.6924,37.2439,37.6351,1479470.0
2021-10-25 11:00:00,39.44,39.64,39.37,39.47,1399816.0,37.6351,37.826,37.5683,37.6638,1399816.0
2021-10-25 11:30:00,39.46,39.49,39.19,39.39,1218186.0,37.6542,37.6828,37.3966,37.5874,1218186.0
2021-10-25 12:00:00,39.39,39.48,39.3,39.41,722230.0,37.5874,37.6733,37.5015,37.6065,722230.0
2021-10-25 12:30:00,39.41,39.46,39.21,39.34,784040.0,37.6065,37.6542,37.4157,37.5397,784040.0
2021-10-25 13:00:00,39.33,39.39,39.11,39.24,684545.0,37.5302,37.5874,37.3202,37.4443,684545.0
2021-10-25 13:30:00,39.23,39.28,39.14,39.27,547557.0,37.4347,37.4825,37.3489,37.4729,547557.0
2021-10-25 14:00:00,39.27,39.31,39.2,39.3,536908.0,37.4729,37.5111,37.4061,37.5015,536908.0
2021-10-25 14:30:00,39.3,39.5,39.24,39.45,814333.0,37.5015,37.6924,37.4443,37.6447,814333.0
2021-10-25 15:00:00,39.44,39.5,39.41,39.45,730688.0,37.6351,37.6924,37.6065,37.6447,730688.0
2021-10-25 15:30:00,39.45,39.46,39.32,39.45,2431074.0,37.6447,37.6542,37.5206,37.6447,2431074.0
2021-10-26 09:30:00,39.44,39.6,38.6,39.25,2425263.0,37.6351,37.7878,36.8336,37.4538,2425263.0
2021-10-26 10:00:00,39.24,39.61,39.17,39.44,1500384.0,37.4443,37.7974,37.3775,37.6351,1500384.0
2021-10-26 10:30:00,39.44,39.67,39.24,39.65,1069705.0,37.6351,37.8546,37.4443,37.8355,1069705.0
2021-10-26 11:00:00,39.66,39.66,39.1,39.16,970309.0,37.8451,37.8451,37.3107,37.3679,970309.0
2021-10-26 11:30:00,39.16,39.2,38.86,38.9,866800.0,37.3679,37.4061,37.0817,37.1198,866800.0
2021-10-26 12:00:00,38.9,38.98,38.64,38.75,1041054.0,37.1198,37.1962,36.8717,36.9767,1041054.0
2021-10-26 12:30:00,38.76,38.8,38.36,38.75,1063728.0,36.9863,37.0244,36.6046,36.9767,1063728.0
2021-10-26 13:00:00,38.74,38.85,38.56,38.69,698469.0,36.9672,37.0721,36.7954,36.9195,698469.0
2021-10-26 13:30:00,38.68,38.88,38.67,38.83,461623.0,36.9099,37.1008,36.9004,37.0531,461623.0
2021-10-26 14:00:00,38.83,38.93,38.82,38.88,444090.0,37.0531,37.1485,37.0435,37.1008,444090.0
2021-10-26 14:30:00,38.88,39.04,38.88,38.94,449991.0,37.1008,37.2534,37.1008,37.158,449991.0
2021-10-26 15:00:00,38.94,39.04,38.9,38.93,638158.0,37.158,37.2534,37.1198,37.1485,638158.0
2021-10-26 15:30:00,38.93,39.1,38.84,38.85,1378091.0,37.1485,37.3107,37.0626,37.0721,1378091.0
2021-10-27 09:30:00,37.45,37.77,36.84,37.7,3443878.0,35.7362,36.0416,35.1541,35.9748,3443878.0
2021-10-27 10:00:00,37.71,38.3,37.64,37.65,2153586.0,35.9843,36.5473,35.9175,35.9271,2153586.0
2021-10-27 10:30:00,37.65,37.83,37.31,37.51,1493478.0,35.9271,36.0988,35.6026,35.7935,1493478.0
2021-10-27 11:00:00,37.51,37.65,37.28,37.31,890641.0,35.7935,35.9271,35.574,35.6026,890641.0
2021-10-27 11:30:00,37.31,37.43,37.19,37.34,1049981.0,35.6026,35.7171,35.4881,35.6312,1049981.0
2021-10-27 12:00:00,37.34,37.52,37.32,37.43,728879.0,35.6312,35.803,35.6122,35.7171,728879.0
2021-10-27 12:30:00,37.43,37.61,37.38,37.6,761094.0,35.7171,35.8889,35.6694,35.8793,761094.0
2021-10-27 13:00:00,37.6,37.67,37.42,37.43,619917.0,35.8793,35.9461,35.7076,35.7171,619917.0
2021-10-27 13:30:00,37.42,37.53,37.37,37.52,566099.0,35.7076,35.8125,35.6599,35.803,566099.0
2021-10-27 14:00:00,37.52,37.58,37.47,37.48,624544.0,35.803,35.8603,35.7553,35.7648,624544.0
2021-10-27 14:30:00,37.48,37.5,37.2,37.27,676239.0,35.7648,35.7839,35.4976,35.5644,676239.0
2021-10-27 15:00:00,37.26,37.26,36.9,37.05,911113.0,35.5549,35.5549,35.2114,35.3545,911113.0
2021-10-27 15:30:00,37.05,37.19,36.94,37.0,2158762.0,35.3545,35.4881,35.2495,35.3068,2158762.0
2021-10-28 09:30:00,37.65,37.86,37.15,37.59,1848482.0,35.9271,36.1274,35.4499,35.8698,1848482.0
2021-10-28 10:00:00,37.6,38.03,37.58,37.98,1428708.0,35.8793,36.2897,35.8603,36.2419,1428708.0
2021-10-28 10:30:00,37.98,37.98,37.7,37.87,585984.0,36.2419,36.2419,35.9748,36.137,585984.0
2021-10-28 11:00:00,37.88,38.08,37.71,37.79,984576.0,36.1465,36.3374,35.9843,36.0606,984576.0
2021-10-28 11:30:00,37.8,37.87,37.68,37.8,499926.0,36.0702,36.137,35.9557,36.0702,499926.0
2021-10-28 12:00:00,37.81,38.03,37.79,37.87,465315.0,36.0797,36.2897,36.0606,36.137,465315.0
2021-10-28 12:30:00,37.87,37.94,37.7,37.91,586877.0,36.137,36.2038,35.9748,36.1752,586877.0
2021-10-28 13:00:00,37.91,38.09,37.9,38.02,575374.0,36.1752,36.3469,36.1656,36.2801,575374.0
2021-10-28 13:30:00,38.03,38.18,38.0,38.11,485683.0,36.2897,36.4328,36.261,36.366,485683.0
2021-10-28 14:00:00,38.11,38.16,38.04,38.11,506525.0,36.366,36.4137,36.2992,36.366,506525.0
2021-10-28 14:30:00,38.11,38.14,37.94,37.97,493537.0,36.366,36.3946,36.2038,36.2324,493537.0
2021-10-28 15:00:00,37.97,38.2,37.95,38.19,806151.0,36.2324,36.4519,36.2133,36.4423,806151.0
2021-10-28 15:30:00,38.19,38.22,38.0,38.1,1803073.0,36.4423,36.471,36.261,36.3565,1803073.0
2021-10-29 09:30:00,37.57,38.07,37.37,37.73,1304494.0,35.8507,36.3278,35.6599,36.0034,1304494.0
2021-10-29 10:00:00,37.73,37.82,37.19,37.29,1366449.0,36.0034,36.0893,35.4881,35.5835,1366449.0
2021-10-29 10:30:00,37.29,37.7,37.25,37.68,1318922.0,35.5835,35.9748,35.5454,35.9557,1318922.0
2021-10-29 11:00:00,37.67,37.71,37.41,37.44,712228.0,35.9461,35.9843,35.698,35.7267,712228.0
2021-10-29 11:30:00,37.45,37.49,37.29,37.3,854093.0,35.7362,35.7744,35.5835,35.5931,854093.0
2021-10-29 12:00:00,37.31,37.67,37.29,37.66,1455025.0,35.6026,35.9461,35.5835,35.9366,1455025.0
2021-10-29 12:30:00,37.65,37.66,37.51,37.56,695064.0,35.9271,35.9366,35.7935,35.8412,695064.0
2021-10-29 13:00:00,37.57,37.67,37.53,37.61,415243.0,35.8507,35.9461,35.8125,35.8889,415243.0
2021-10-29 13:30:00,37.61,37.74,37.6,37.7,402015.0,35.8889,36.0129,35.8793,35.9748,402015.0
2021-10-29 14:00:00,37.7,37.71,37.52,37.53,413535.0,35.9748,35.9843,35.803,35.8125,413535.0
2021-10-29 14:30:00,37.53,37.64,37.47,37.6,583763.0,35.8125,35.9175,35.7553,35.8793,583763.0
2021-10-29 15:00:00,37.6,37.7,37.52,37.62,631435.0,35.8793,35.9748,35.803,35.8984,631435.0
2021-10-29 15:30:00,37.63,37.83,37.62,37.73,2008123.0,35.908,36.0988,35.8984,36.0034,2008123.0
2021-11-01 09:30:00,37.78,38.19,37.61,37.83,1026057.0,36.0511,36.4423,35.8889,36.0988,1026057.0
2021-11-01 10:00:00,37.84,38.06,37.6,38.04,648136.0,36.1084,36.3183,35.8793,36.2992,648136.0
2021-11-01 10:30:00,38.05,38.14,37.91,38.14,861112.0,36.3087,36.3946,36.1752,36.3946,861112.0
2021-11-01 11:00:00,38.14,38.25,38.06,38.2,637871.0,36.3946,36.4996,36.3183,36.4519,637871.0
2021-11-01 11:30:00,38.19,38.24,38.11,38.23,493883.0,36.4423,36.4901,36.366,36.4805,493883.0
2021-11-01 12:00:00,38.23,38.3,38.16,38.18,376460.0,36.4805,36.5473,36.4137,36.4328,376460.0
2021-11-01 12:30:00,38.16,38.5,38.12,38.48,524349.0,36.4137,36.7382,36.3755,36.7191,524349.0
2021-11-01 13:00:00,38.49,38.56,38.44,38.55,564046.0,36.7286,36.7954,36.6809,36.7859,564046.0
2021-11-01 13:30:00,38.55,38.63,38.37,38.44,540787.0,36.7859,36.8622,36.6141,36.6809,540787.0
2021-11-01 14:00:00,38.43,38.56,38.24,38.31,576306.0,36.6714,36.7954,36.4901,36.5568,576306.0
2021-11-01 14:30:00,38.31,38.32,38.22,38.27,345579.0,36.5568,36.5664,36.471,36.5187,345579.0
2021-11-01 15:00:00,38.27,38.38,38.26,38.29,466062.0,36.5187,36.6236,36.5091,36.5378,466062.0
2021-11-01 15:30:00,38.29,38.37,38.25,38.32,1280076.0,36.5378,36.6141,36.4996,36.5664,1280076.0
2021-11-02 09:30:00,38.59,38.59,37.89,38.35,1813617.0,36.824,36.824,36.1561,36.595,1813617.0
2021-11-02 10:00:00,38.35,38.75,38.31,38.53,1229599.0,36.595,36.9767,36.5568,36.7668,1229599.0
2021-11-02 10:30:00,38.53,38.6,38.28,38.32,846726.0,36.7668,36.8336,36.5282,36.5664,846726.0
2021-11-02 11:00:00,38.31,38.41,38.07,38.14,1027134.0,36.5568,36.6523,36.3278,36.3946,1027134.0
2021-11-02 11:30:00,38.15,38.22,37.9,37.93,976596.0,36.4042,36.471,36.1656,36.1942,976596.0
2021-11-02 12:00:00,37.93,38.15,37.92,38.13,449030.0,36.1942,36.4042,36.1847,36.3851,449030.0
2021-11-02 12:30:00,38.14,38.2,38.09,38.1,421713.0,36.3946,36.4519,36.3469,36.3565,421713.0
2021-11-02 13:00:00,38.11,38.15,38.03,38.05,333610.0,36.366,36.4042,36.2897,36.3087,333610.0
2021-11-02 13:30:00,38.05,38.22,38.02,38.19,359005.0,36.3087,36.471,36.2801,36.4423,359005.0
2021-11-02 14:00:00,38.19,38.28,38.16,38.23,435850.0,36.4423,36.5282,36.4137,36.4805,435850.0
2021-11-02 14:30:00,38.22,38.29,38.19,38.25,362621.0,36.471,36.5378,36.4423,36.4996,362621.0
2021-11-02 15:00:00,38.26,38.44,38.25,38.42,468371.0,36.5091,36.6809,36.4996,36.6618,468371.0
2021-11-02 15:30:00,38.41,38.63,38.41,38.56,2561046.0,36.6523,36.8622,36.6523,36.7954,2561046.0
2021-11-03 09:30:00,38.64,38.7,37.78,38.29,1627539.0,36.8717,36.929,36.0511,36.5378,1627539.0
2021-11-03 10:00:00,38.29,38.35,38.03,38.1,791831.0,36.5378,36.595,36.2897,36.3565,791831.0
2021-11-03 10:30:00,38.1,38.31,37.87,38.17,922107.0,36.3565,36.5568,36.137,36.4233,922107.0
2021-11-03 11:00:00,38.16,38.21,37.93,37.99,374516.0,36.4137,36.4614,36.1942,36.2515,374516.0
2021-11-03 11:30:00,37.98,38.01,37.83,37.93,523342.0,36.2419,36.2706,36.0988,36.1942,523342.0
2021-11-03 12:00:00,37.92,38.0,37.81,37.82,371304.0,36.1847,36.261,36.0797,36.0893,371304.0
2021-11-03 12:30:00,37.81,37.81,37.64,37.72,354980.0,36.0797,36.0797,35.9175,35.9938,354980.0
2021-11-03 13:00:00,37.71,37.88,37.71,37.81,656918.0,35.9843,36.1465,35.9843,36.0797,656918.0
2021-11-03 13:30:00,37.81,37.81,37.52,37.62,800347.0,36.0797,36.0797,35.803,35.8984,800347.0
2021-11-03 14:00:00,37.62,38.03,37.59,38.01,786084.0,35.8984,36.2897,35.8698,36.2706,786084.0
2021-11-03 14:30:00,38.0,38.48,37.93,38.44,999760.0,36.261,36.7191,36.1942,36.6809,999760.0
2021-11-03 15:00:00,38.43,38.48,38.28,38.43,1390914.0,36.6714,36.7191,36.5282,36.6714,1390914.0
2021-11-03 15:30:00,38.43,38.47,38.2,38.23,2530353.0,36.6714,36.7095,36.4519,36.4805,2530353.0
2021-11-04 09:30:00,38.5,38.59,37.47,37.69,1665064.0,36.7382,36.824,35.7553,35.9652,1665064.0
2021-11-04 10:00:00,37.7,37.86,37.34,37.36,871098.0,35.9748,36.1274,35.6312,35.6503,871098.0
2021-11-04 10:30:00,37.36,37.51,37.21,37.22,1208078.0,35.6503,35.7935,35.5072,35.5167,1208078.0
2021-11-04 11:00:00,37.22,37.22,36.9,36.98,1018484.0,35.5167,35.5167,35.2114,35.2877,1018484.0
2021-11-04 11:30:00,36.98,37.1,36.8,37.05,777222.0,35.2877,35.4022,35.1159,35.3545,777222.0
2021-11-04 12:00:00,37.07,37.29,37.01,37.21,790314.0,35.3736,35.5835,35.3163,35.5072,790314.0
2021-11-04 12:30:00,37.22,37.22,37.02,37.04,670669.0,35.5167,35.5167,35.3259,35.345,670669.0
2021-11-04 13:00:00,37.04,37.11,36.98,37.07,993218.0,35.345,35.4118,35.2877,35.3736,993218.0
2021-11-04 13:30:00,37.08,37.19,37.02,37.1,571123.0,35.3831,35.4881,35.3259,35.4022,571123.0
2021-11-04 14:00:00,37.11,37.11,36.99,37.01,568768.0,35.4118,35.4118,35.2973,35.3163,568768.0
2021-11-04 14:30:00,37.0,37.03,36.87,36.88,713959.0,35.3068,35.3354,35.1827,35.1923,713959.0
2021-11-04 15:00:00,36.89,36.91,36.75,36.89,964827.0,35.2018,35.2209,35.0682,35.2018,964827.0
2021-11-04 15:30:00,36.89,37.04,36.77,37.02,2268736.0,35.2018,35.345,35.0873,35.3259,2268736.0
2021-11-05 09:30:00,37.15,37.4,36.89,36.96,1341686.0,35.4499,35.6885,35.2018,35.2686,1341686.0
2021-11-05 10:00:00,36.97,37.28,36.94,37.04,1098361.0,35.2782,35.574,35.2495,35.345,1098361.0
2021-11-05 10:30:00,37.04,37.1,36.81,36.97,791093.0,35.345,35.4022,35.1255,35.2782,791093.0
2021-11-05 11:00:00,36.97,37.25,36.9,37.11,729867.0,35.2782,35.5454,35.2114,35.4118,729867.0
2021-11-05 11:30:00,37.11,37.22,37.08,37.15,590640.0,35.4118,35.5167,35.3831,35.4499,590640.0
2021-11-05 12:00:00,37.15,37.15,37.0,37.04,584932.0,35.4499,35.4499,35.3068,35.345,584932.0
2021-11-05 12:30:00,37.05,37.21,37.03,37.11,495316.0,35.3545,35.5072,35.3354,35.4118,495316.0
2021-11-05 13:00:00,37.11,37.11,36.77,36.79,624756.0,35.4118,35.4118,35.0873,35.1064,624756.0
2021-11-05 13:30:00,36.79,37.0,36.78,36.99,487286.0,35.1064,35.3068,35.0969,35.2973,487286.0
2021-11-05 14:00:00,36.98,37.1,36.93,37.09,396482.0,35.2877,35.4022,35.24,35.3927,396482.0
2021-11-05 14:30:00,37.09,37.1,36.91,37.08,499427.0,35.3927,35.4022,35.2209,35.3831,499427.0
2021-11-05 15:00:00,37.08,37.19,37.04,37.09,847723.0,35.3831,35.4881,35.345,35.3927,847723.0
2021-11-05 15:30:00,37.1,37.13,36.95,37.04,1389149.0,35.4022,35.4308,35.2591,35.345,1389149.0
2021-11-08 09:30:00,37.97,39.06,37.88,38.53,2777122.0,36.2324,37.2725,36.1465,36.7668,2777122.0
2021-11-08 10:00:00,38.54,39.18,38.35,38.95,1750452.0,36.7763,37.387,36.595,37.1676,1750452.0
2021-11-08 10:30:00,38.96,39.45,38.89,39.21,1893429.0,37.1771,37.6447,37.1103,37.4157,1893429.0
2021-11-08 11:00:00,39.22,39.33,39.05,39.16,1014007.0,37.4252,37.5302,37.263,37.3679,1014007.0
2021-11-08 11:30:00,39.16,39.34,39.02,39.33,1072995.0,37.3679,37.5397,37.2344,37.5302,1072995.0
2021-11-08 12:00:00,39.32,39.39,39.16,39.21,1477381.0,37.5206,37.5874,37.3679,37.4157,1477381.0
2021-11-08 12:30:00,39.21,39.32,39.11,39.19,1259296.0,37.4157,37.5206,37.3202,37.3966,1259296.0
2021-11-08 13:00:00,39.19,39.26,39.12,39.14,592548.0,37.3966,37.4634,37.3298,37.3489,592548.0
2021-11-08 13:30:00,39.13,39.14,38.8,38.94,792568.0,37.3393,37.3489,37.0244,37.158,792568.0
2021-11-08 14:00:00,38.94,39.59,38.93,39.5,2473578.0,37.158,37.7783,37.1485,37.6924,2473578.0
2021-11-08 14:30:00,39.51,39.64,39.43,39.5,1097305.0,37.7019,37.826,37.6256,37.6924,1097305.0
2021-11-08 15:00:00,39.5,39.78,39.44,39.56,1350686.0,37.6924,37.9596,37.6351,37.7496,1350686.0
2021-11-08 15:30:00,39.55,39.6,39.24,39.44,3118206.0,37.7401,37.7878,37.4443,37.6351,3118206.0
2021-11-09 09:30:00,39.23,39.79,38.25,38.33,2439797.0,37.4347,37.9691,36.4996,36.5759,2439797.0
2021-11-09 10:00:00,38.33,38.66,38.15,38.64,1374061.0,36.5759,36.8908,36.4042,36.8717,1374061.0
2021-11-09 10:30:00,38.65,38.79,38.49,38.5,1099925.0,36.8813,37.0149,36.7286,36.7382,1099925.0
2021-11-09 11:00:00,38.5,38.74,38.48,38.68,840754.0,36.7382,36.9672,36.7191,36.9099,840754.0
2021-11-09 11:30:00,38.68,38.75,38.22,38.24,601516.0,36.9099,36.9767,36.471,36.4901,601516.0
2021-11-09 12:00:00,38.24,38.38,38.16,38.23,513304.0,36.4901,36.6236,36.4137,36.4805,513304.0
2021-11-09 12:30:00,38.23,38.76,38.21,38.68,1356105.0,36.4805,36.9863,36.4614,36.9099,1356105.0
2021-11-09 13:00:00,38.67,38.73,38.55,38.63,474373.0,36.9004,36.9576,36.7859,36.8622,474373.0
2021-11-09 13:30:00,38.63,38.7,38.56,38.61,472130.0,36.8622,36.929,36.7954,36.8431,472130.0
2021-11-09 14:00:00,38.61,38.94,38.6,38.82,792100.0,36.8431,37.158,36.8336,37.0435,792100.0
2021-11-09 14:30:00,38.81,38.92,38.77,38.89,468078.0,37.034,37.1389,36.9958,37.1103,468078.0
2021-11-09 15:00:00,38.88,39.07,38.84,38.97,635757.0,37.1008,37.2821,37.0626,37.1866,635757.0
2021-11-09 15:30:00,38.97,39.22,38.92,39.22,1800103.0,37.1866,37.4252,37.1389,37.4252,1800103.0
2021-11-10 09:30:00,39.01,39.6,39.0,39.15,1744053.0,37.2248,37.7878,37.2153,37.3584,1744053.0
2021-11-10 10:00:00,39.16,39.37,38.81,38.95,1807949.0,37.3679,37.5683,37.034,37.1676,1807949.0
2021-11-10 10:30:00,38.95,39.01,38.77,38.77,1401837.0,37.1676,37.2248,36.9958,36.9958,1401837.0
2021-11-10 11:00:00,38.76,38.95,38.68,38.72,1115942.0,36.9863,37.1676,36.9099,36.9481,1115942.0
2021-11-10 11:30:00,38.71,38.8,38.45,38.48,1443779.0,36.9385,37.0244,36.6904,36.7191,1443779.0
2021-11-10 12:00:00,38.48,38.49,38.12,38.29,1278046.0,36.7191,36.7286,36.3755,36.5378,1278046.0
2021-11-10 12:30:00,38.29,38.36,38.02,38.09,1024233.0,36.5378,36.6046,36.2801,36.3469,1024233.0
2021-11-10 13:00:00,38.09,38.1,37.74,37.89,1734825.0,36.3469,36.3565,36.0129,36.1561,1734825.0
2021-11-10 13:30:00,37.89,37.97,37.48,37.62,1310363.0,36.1561,36.2324,35.7648,35.8984,1310363.0
2021-11-10 14:00:00,37.62,37.72,37.5,37.51,1008713.0,35.8984,35.9938,35.7839,35.7935,1008713.0
2021-11-10 14:30:00,37.51,37.64,37.31,37.33,1516587.0,35.7935,35.9175,35.6026,35.6217,1516587.0
2021-11-10 15:00:00,37.33,37.6,37.27,37.6,1507271.0,35.6217,35.8793,35.5644,35.8793,1507271.0
2021-11-10 15:30:00,37.59,37.65,37.38,37.52,3007893.0,35.8698,35.9271,35.6694,35.803,3007893.0
2021-11-11 09:30:00,39.12,40.53,38.6,40.36,7108611.0,37.3298,38.6753,36.8336,38.513,7108611.0
2021-11-11 10:00:00,40.36,40.82,40.27,40.33,3744323.0,38.513,38.952,38.4272,38.4844,3744323.0
2021-11-11 10:30:00,40.33,40.89,40.3,40.77,3156257.0,38.4844,39.0188,38.4558,38.9043,3156257.0
2021-11-11 11:00:00,40.76,41.14,40.65,40.88,2796589.0,38.8947,39.2573,38.7898,39.0092,2796589.0
2021-11-11 11:30:00,40.89,41.19,40.88,41.0,1842105.0,39.0188,39.3051,39.0092,39.1237,1842105.0
2021-11-11 12:00:00,41.0,41.21,40.96,41.04,1422911.0,39.1237,39.3241,39.0856,39.1619,1422911.0
2021-11-11 12:30:00,41.04,41.22,40.96,41.03,2518490.0,39.1619,39.3337,39.0856,39.1524,2518490.0
2021-11-11 13:00:00,41.03,41.15,40.92,41.02,1062455.0,39.1524,39.2669,39.0474,39.1428,1062455.0
2021-11-11 13:30:00,41.02,41.06,40.91,40.94,840482.0,39.1428,39.181,39.0379,39.0665,840482.0
2021-11-11 14:00:00,40.93,41.13,40.91,41.11,1445676.0,39.057,39.2478,39.0379,39.2287,1445676.0
2021-11-11 14:30:00,41.11,41.16,40.92,40.97,1216850.0,39.2287,39.2764,39.0474,39.0951,1216850.0
2021-11-11 15:00:00,40.97,41.09,40.97,40.98,1233010.0,39.0951,39.2096,39.0951,39.1047,1233010.0
2021-11-11 15:30:00,40.98,40.99,40.8,40.89,3824901.0,39.1047,39.1142,38.9329,39.0188,3824901.0
2021-11-12 09:30:00,40.67,41.42,40.36,41.3,2835898.0,38.8088,39.5245,38.513,39.41,2835898.0
2021-11-12 10:00:00,41.29,41.6,41.28,41.44,2000730.0,39.4005,39.6963,39.3909,39.5436,2000730.0
2021-11-12 10:30:00,41.44,41.44,40.99,41.18,1715084.0,39.5436,39.5436,39.1142,39.2955,1715084.0
2021-11-12 11:00:00,41.18,41.5,41.06,41.37,1278905.0,39.2955,39.6009,39.181,39.4768,1278905.0
2021-11-12 11:30:00,41.37,41.46,41.31,41.41,942481.0,39.4768,39.5627,39.4196,39.515,942481.0
2021-11-12 12:00:00,41.41,41.45,41.29,41.44,585068.0,39.515,39.5532,39.4005,39.5436,585068.0
2021-11-12 12:30:00,41.44,41.5,41.35,41.39,612578.0,39.5436,39.6009,39.4577,39.4959,612578.0
2021-11-12 13:00:00,41.38,41.43,41.31,41.42,604322.0,39.4864,39.5341,39.4196,39.5245,604322.0
2021-11-12 13:30:00,41.42,41.43,41.13,41.23,814145.0,39.5245,39.5341,39.2478,39.3432,814145.0
2021-11-12 14:00:00,41.23,41.28,41.18,41.2,556095.0,39.3432,39.3909,39.2955,39.3146,556095.0
2021-11-12 14:30:00,41.21,41.26,41.13,41.18,473157.0,39.3241,39.3718,39.2478,39.2955,473157.0
2021-11-12 15:00:00,41.18,41.26,41.01,41.05,682490.0,39.2955,39.3718,39.1333,39.1715,682490.0
2021-11-12 15:30:00,41.05,41.25,41.05,41.22,2245088.0,39.1715,39.3623,39.1715,39.3337,2245088.0
2021-11-15 09:30:00,41.02,41.02,40.2,40.85,2390100.0,39.1428,39.1428,38.3604,38.9806,2390100.0
2021-11-15 10:00:00,40.86,41.07,40.69,40.74,1211493.0,38.9902,39.1905,38.8279,38.8756,1211493.0
2021-11-15 10:30:00,40.73,40.75,40.56,40.67,510567.0,38.8661,38.8852,38.7039,38.8088,510567.0
2021-11-15 11:00:00,40.67,40.92,40.65,40.82,713251.0,38.8088,39.0474,38.7898,38.952,713251.0
2021-11-15 11:30:00,40.82,40.92,40.59,40.68,838873.0,38.952,39.0474,38.7325,38.8184,838873.0
2021-11-15 12:00:00,40.68,40.73,40.6,40.7,554028.0,38.8184,38.8661,38.7421,38.8375,554028.0
2021-11-15 12:30:00,40.69,40.94,40.68,40.93,573301.0,38.8279,39.0665,38.8184,39.057,573301.0
2021-11-15 13:00:00,40.93,41.01,40.79,40.84,678535.0,39.057,39.1333,38.9234,38.9711,678535.0
2021-11-15 13:30:00,40.85,41.03,40.84,40.95,500714.0,38.9806,39.1524,38.9711,39.076,500714.0
2021-11-15 14:00:00,40.96,41.06,40.91,40.97,523863.0,39.0856,39.181,39.0379,39.0951,523863.0
2021-11-15 14:30:00,40.96,41.24,40.91,41.05,778505.0,39.0856,39.3528,39.0379,39.1715,778505.0
2021-11-15 15:00:00,41.04,41.19,41.04,41.14,604362.0,39.1619,39.3051,39.1619,39.2573,604362.0
2021-11-15 15:30:00,41.14,41.14,40.77,40.86,1322465.0,39.2573,39.2573,38.9043,38.9902,1322465.0
2021-11-16 09:30:00,40.68,40.77,40.29,40.35,2306580.0,38.8184,38.9043,38.4462,38.5035,2306580.0
2021-11-16 10:00:00,40.35,40.35,39.76,39.76,1542142.0,38.5035,38.5035,37.9405,37.9405,1542142.0
2021-11-16 10:30:00,39.77,39.96,39.48,39.77,1900206.0,37.95,38.1313,37.6733,37.95,1900206.0
2021-11-16 11:00:00,39.78,40.05,39.73,39.83,656562.0,37.9596,38.2172,37.9119,38.0073,656562.0
2021-11-16 11:30:00,39.84,40.08,39.8,40.07,737773.0,38.0168,38.2458,37.9787,38.2363,737773.0
2021-11-16 12:00:00,40.06,40.2,40.03,40.14,610155.0,38.2268,38.3604,38.1981,38.3031,610155.0
2021-11-16 12:30:00,40.14,40.27,40.09,40.24,469329.0,38.3031,38.4272,38.2554,38.3985,469329.0
2021-11-16 13:00:00,40.25,40.25,40.01,40.02,561367.0,38.4081,38.4081,38.1791,38.1886,561367.0
2021-11-16 13:30:00,40.02,40.03,39.73,39.73,1184481.0,38.1886,38.1981,37.9119,37.9119,1184481.0
2021-11-16 14:00:00,39.73,39.76,39.48,39.5,1483216.0,37.9119,37.9405,37.6733,37.6924,1483216.0
2021-11-16 14:30:00,39.5,39.77,39.45,39.58,702689.0,37.6924,37.95,37.6447,37.7687,702689.0
2021-11-16 15:00:00,39.58,39.81,39.46,39.77,882272.0,37.7687,37.9882,37.6542,37.95,882272.0
2021-11-16 15:30:00,39.77,39.82,39.58,39.62,2426567.0,37.95,37.9977,37.7687,37.8069,2426567.0
2021-11-17 09:30:00,39.64,40.15,39.42,40.03,2127823.0,37.826,38.3126,37.6161,38.1981,2127823.0
2021-11-17 10:00:00,40.02,40.44,39.81,39.87,1461694.0,38.1886,38.5894,37.9882,38.0455,1461694.0
2021-11-17 10:30:00,39.88,40.08,39.82,39.89,711499.0,38.055,38.2458,37.9977,38.0645,711499.0
2021-11-17 11:00:00,39.89,39.97,39.78,39.8,784088.0,38.0645,38.1409,37.9596,37.9787,784088.0
2021-11-17 11:30:00,39.8,39.9,39.67,39.83,550587.0,37.9787,38.0741,37.8546,38.0073,550587.0
2021-11-17 12:00:00,39.84,39.87,39.46,39.47,719665.0,38.0168,38.0455,37.6542,37.6638,719665.0
2021-11-17 12:30:00,39.47,39.55,39.35,39.47,757423.0,37.6638,37.7401,37.5493,37.6638,757423.0
2021-11-17 13:00:00,39.47,39.58,39.37,39.45,331452.0,37.6638,37.7687,37.5683,37.6447,331452.0
2021-11-17 13:30:00,39.45,39.45,38.95,39.0,1660765.0,37.6447,37.6447,37.1676,37.2153,1660765.0
2021-11-17 14:00:00,39.0,39.2,38.92,39.03,958927.0,37.2153,37.4061,37.1389,37.2439,958927.0
2021-11-17 14:30:00,39.02,39.03,38.68,38.73,1098595.0,37.2344,37.2439,36.9099,36.9576,1098595.0
2021-11-17 15:00:00,38.74,38.84,38.66,38.83,1101406.0,36.9672,37.0626,36.8908,37.0531,1101406.0
2021-11-17 15:30:00,38.82,38.96,38.77,38.88,2806919.0,37.0435,37.1771,36.9958,37.1008,2806919.0
2021-11-18 09:30:00,38.88,39.0,38.33,38.37,1861347.0,37.1008,37.2153,36.5759,36.6141,1861347.0
2021-11-18 10:00:00,38.36,38.36,37.69,37.82,2038926.0,36.6046,36.6046,35.9652,36.0893,2038926.0
2021-11-18 10:30:00,37.82,38.16,37.81,38.07,1303967.0,36.0893,36.4137,36.0797,36.3278,1303967.0
2021-11-18 11:00:00,38.07,38.38,37.94,38.33,1172980.0,36.3278,36.6236,36.2038,36.5759,1172980.0
2021-11-18 11:30:00,38.32,38.66,38.3,38.61,776822.0,36.5664,36.8908,36.5473,36.8431,776822.0
2021-11-18 12:00:00,38.61,38.81,38.61,38.78,717796.0,36.8431,37.034,36.8431,37.0053,717796.0
2021-11-18 12:30:00,38.78,38.87,38.64,38.71,770238.0,37.0053,37.0912,36.8717,36.9385,770238.0
2021-11-18 13:00:00,38.7,38.86,38.66,38.85,715954.0,36.929,37.0817,36.8908,37.0721,715954.0
2021-11-18 13:30:00,38.84,38.88,38.74,38.82,466649.0,37.0626,37.1008,36.9672,37.0435,466649.0
2021-11-18 14:00:00,38.81,38.87,38.67,38.75,523242.0,37.034,37.0912,36.9004,36.9767,523242.0
2021-11-18 14:30:00,38.75,38.85,38.67,38.76,470988.0,36.9767,37.0721,36.9004,36.9863,470988.0
2021-11-18 15:00:00,38.75,38.83,38.63,38.71,665986.0,36.9767,37.0531,36.8622,36.9385,665986.0
2021-11-18 15:30:00,38.71,38.8,38.55,38.79,1738934.0,36.9385,37.0244,36.7859,37.0149,1738934.0
2021-11-19 09:30:00,38.47,39.18,38.36,38.63,2656833.0,36.7095,37.387,36.6046,36.8622,2656833.0
2021-11-19 10:00:00,38.64,38.64,38.1,38.54,1750335.0,36.8717,36.8717,36.3565,36.7763,1750335.0
2021-11-19 10:30:00,38.53,38.71,38.46,38.69,853681.0,36.7668,36.9385,36.7,36.9195,853681.0
2021-11-19 11:00:00,38.69,38.74,38.54,38.72,619338.0,36.9195,36.9672,36.7763,36.9481,619338.0
2021-11-19 11:30:00,38.72,38.8,38.58,38.77,848102.0,36.9481,37.0244,36.8145,36.9958,848102.0
2021-11-19 12:00:00,38.77,39.17,38.75,39.13,1089189.0,36.9958,37.3775,36.9767,37.3393,1089189.0
2021-11-19 12:30:00,39.13,39.27,38.94,38.94,749906.0,37.3393,37.4729,37.158,37.158,749906.0
2021-11-19 13:00:00,38.95,39.02,38.77,38.77,520654.0,37.1676,37.2344,36.9958,36.9958,520654.0
2021-11-19 13:30:00,38.77,38.87,38.65,38.79,767066.0,36.9958,37.0912,36.8813,37.0149,767066.0
2021-11-19 14:00:00,38.78,38.88,38.59,38.6,555784.0,37.0053,37.1008,36.824,36.8336,555784.0
2021-11-19 14:30:00,38.61,38.66,38.5,38.57,676558.0,36.8431,36.8908,36.7382,36.8049,676558.0
2021-11-19 15:00:00,38.58,38.62,38.42,38.54,732213.0,36.8145,36.8527,36.6618,36.7763,732213.0
2021-11-19 15:30:00,38.54,38.54,38.27,38.29,2221076.0,36.7763,36.7763,36.5187,36.5378,2221076.0
2021-11-22 09:30:00,37.39,37.76,36.9,37.57,3832930.0,35.6789,36.032,35.2114,35.8507,3832930.0
2021-11-22 10:00:00,37.58,38.05,37.51,37.79,1372717.0,35.8603,36.3087,35.7935,36.0606,1372717.0
2021-11-22 10:30:00,37.8,38.28,37.8,38.21,1033561.0,36.0702,36.5282,36.0702,36.4614,1033561.0
2021-11-22 11:00:00,38.21,38.63,38.14,38.33,1034288.0,36.4614,36.8622,36.3946,36.5759,1034288.0
2021-11-22 11:30:00,38.33,38.56,38.02,38.2,1155478.0,36.5759,36.7954,36.2801,36.4519,1155478.0
2021-11-22 12:00:00,38.19,38.3,38.04,38.19,678285.0,36.4423,36.5473,36.2992,36.4423,678285.0
2021-11-22 12:30:00,38.19,38.23,37.95,38.05,1194067.0,36.4423,36.4805,36.2133,36.3087,1194067.0
2021-11-22 13:00:00,38.04,38.31,38.0,38.21,601324.0,36.2992,36.5568,36.261,36.4614,601324.0
2021-11-22 13:30:00,38.21,38.28,38.09,38.12,771698.0,36.4614,36.5282,36.3469,36.3755,771698.0
2021-11-22 14:00:00,38.12,38.17,38.04,38.08,343465.0,36.3755,36.4233,36.2992,36.3374,343465.0
2021-11-22 14:30:00,38.08,38.26,38.07,38.23,913711.0,36.3374,36.5091,36.3278,36.4805,913711.0
2021-11-22 15:00:00,38.24,38.4,38.16,38.16,613026.0,36.4901,36.6427,36.4137,36.4137,613026.0
2021-11-22 15:30:00,38.16,38.19,37.73,37.75,1890012.0,36.4137,36.4423,36.0034,36.0225,1890012.0
2021-11-23 09:30:00,38.04,39.25,37.93,39.05,2489178.0,36.2992,37.4538,36.1942,37.263,2489178.0
2021-11-23 10:00:00,39.06,39.21,38.77,39.0,1337127.0,37.2725,37.4157,36.9958,37.2153,1337127.0
2021-11-23 10:30:00,39.01,39.1,38.39,38.39,1225834.0,37.2248,37.3107,36.6332,36.6332,1225834.0
2021-11-23 11:00:00,38.39,38.72,38.29,38.71,1041226.0,36.6332,36.9481,36.5378,36.9385,1041226.0
2021-11-23 11:30:00,38.7,38.89,38.51,38.56,965475.0,36.929,37.1103,36.7477,36.7954,965475.0
2021-11-23 12:00:00,38.56,38.82,38.51,38.72,533316.0,36.7954,37.0435,36.7477,36.9481,533316.0
2021-11-23 12:30:00,38.73,38.81,38.66,38.7,391160.0,36.9576,37.034,36.8908,36.929,391160.0
2021-11-23 13:00:00,38.69,38.78,38.45,38.56,408301.0,36.9195,37.0053,36.6904,36.7954,408301.0
2021-11-23 13:30:00,38.57,38.65,38.41,38.52,729417.0,36.8049,36.8813,36.6523,36.7572,729417.0
2021-11-23 14:00:00,38.52,38.58,38.37,38.4,417660.0,36.7572,36.8145,36.6141,36.6427,417660.0
2021-11-23 14:30:00,38.41,38.61,38.29,38.52,678644.0,36.6523,36.8431,36.5378,36.7572,678644.0
2021-11-23 15:00:00,38.52,38.54,38.35,38.39,485448.0,36.7572,36.7763,36.595,36.6332,485448.0
2021-11-23 15:30:00,38.4,38.69,38.37,38.67,1521875.0,36.6427,36.9195,36.6141,36.9004,1521875.0
2021-11-24 09:30:00,38.67,38.77,38.23,38.7,1380614.0,36.9004,36.9958,36.4805,36.929,1380614.0
2021-11-24 10:00:00,38.69,38.91,38.51,38.88,971188.0,36.9195,37.1294,36.7477,37.1008,971188.0
2021-11-24 10:30:00,38.87,39.03,38.71,38.75,629086.0,37.0912,37.2439,36.9385,36.9767,629086.0
2021-11-24 11:00:00,38.76,38.93,38.66,38.72,481003.0,36.9863,37.1485,36.8908,36.9481,481003.0
2021-11-24 11:30:00,38.72,38.8,38.56,38.59,693118.0,36.9481,37.0244,36.7954,36.824,693118.0
2021-11-24 12:00:00,38.59,38.65,38.41,38.47,629417.0,36.824,36.8813,36.6523,36.7095,629417.0
2021-11-24 12:30:00,38.47,38.6,38.47,38.59,377121.0,36.7095,36.8336,36.7095,36.824,377121.0
2021-11-24 13:00:00,38.6,38.73,38.57,38.66,293142.0,36.8336,36.9576,36.8049,36.8908,293142.0
2021-11-24 13:30:00,38.67,38.7,38.56,38.57,210931.0,36.9004,36.929,36.7954,36.8049,210931.0
2021-11-24 14:00:00,38.57,38.72,38.45,38.62,366661.0,36.8049,36.9481,36.6904,36.8527,366661.0
2021-11-24 14:30:00,38.62,38.78,38.61,38.65,449836.0,36.8527,37.0053,36.8431,36.8813,449836.0
2021-11-24 15:00:00,38.64,38.69,38.54,38.66,530498.0,36.8717,36.9195,36.7763,36.8908,530498.0
2021-11-24 15:30:00,38.66,38.69,38.58,38.65,1417920.0,36.8908,36.9195,36.8145,36.8813,1417920.0
2021-11-26 09:30:00,36.28,36.44,35.3,35.7,5251760.0,34.6197,34.7724,33.6846,34.0663,5251760.0
2021-11-26 10:00:00,35.66,36.27,35.6,36.26,2000252.0,34.0281,34.6102,33.9709,34.6007,2000252.0
2021-11-26 10:30:00,36.27,36.72,36.2,36.66,2109056.0,34.6102,35.0396,34.5434,34.9824,2109056.0
2021-11-26 11:00:00,36.65,36.86,36.06,36.19,2268799.0,34.9728,35.1732,34.4098,34.5339,2268799.0
2021-11-26 11:30:00,36.18,36.65,35.97,36.55,2604935.0,34.5243,34.9728,34.3239,34.8774,2604935.0
2021-11-26 12:00:00,36.54,37.1,36.53,37.09,1226418.0,34.8678,35.4022,34.8583,35.3927,1226418.0
2021-11-26 12:30:00,37.08,37.41,37.01,37.21,2562268.0,35.3831,35.698,35.3163,35.5072,2562268.0
2021-11-29 09:30:00,37.84,37.84,36.72,36.91,2153486.0,36.1084,36.1084,35.0396,35.2209,2153486.0
2021-11-29 10:00:00,36.92,37.16,36.73,36.75,1239580.0,35.2305,35.4595,35.0492,35.0682,1239580.0
2021-11-29 10:30:00,36.75,37.07,36.6,37.03,891752.0,35.0682,35.3736,34.9251,35.3354,891752.0
2021-11-29 11:00:00,37.03,37.35,37.0,37.2,763549.0,35.3354,35.6408,35.3068,35.4976,763549.0
2021-11-29 11:30:00,37.2,37.76,37.17,37.76,758632.0,35.4976,36.032,35.469,36.032,758632.0
2021-11-29 12:00:00,37.76,37.93,37.7,37.9,715729.0,36.032,36.1942,35.9748,36.1656,715729.0
2021-11-29 12:30:00,37.9,38.02,37.83,37.91,455179.0,36.1656,36.2801,36.0988,36.1752,455179.0
2021-11-29 13:00:00,37.91,37.99,37.77,37.9,365075.0,36.1752,36.2515,36.0416,36.1656,365075.0
2021-11-29 13:30:00,37.91,38.02,37.79,37.9,534121.0,36.1752,36.2801,36.0606,36.1656,534121.0
2021-11-29 14:00:00,37.9,37.95,37.81,37.87,506303.0,36.1656,36.2133,36.0797,36.137,506303.0
2021-11-29 14:30:00,37.88,37.93,37.68,37.91,618605.0,36.1465,36.1942,35.9557,36.1752,618605.0
2021-11-29 15:00:00,37.91,38.14,37.89,38.0,602357.0,36.1752,36.3946,36.1561,36.261,602357.0
2021-11-29 15:30:00,38.0,38.04,37.85,37.98,2016901.0,36.261,36.2992,36.1179,36.2419,2016901.0
2021-11-30 09:30:00,37.96,38.55,37.75,37.81,1906817.0,36.2229,36.7859,36.0225,36.0797,1906817.0
2021-11-30 10:00:00,37.82,38.03,37.67,37.85,730555.0,36.0893,36.2897,35.9461,36.1179,730555.0
2021-11-30 10:30:00,37.84,38.0,37.06,37.07,1072826.0,36.1084,36.261,35.3641,35.3736,1072826.0
2021-11-30 11:00:00,37.07,37.42,36.93,37.32,1251821.0,35.3736,35.7076,35.24,35.6122,1251821.0
2021-11-30 11:30:00,37.31,37.39,36.84,37.06,1049678.0,35.6026,35.6789,35.1541,35.3641,1049678.0
2021-11-30 12:00:00,37.06,37.06,36.54,36.73,1506243.0,35.3641,35.3641,34.8678,35.0492,1506243.0
2021-11-30 12:30:00,36.72,36.9,36.66,36.83,867214.0,35.0396,35.2114,34.9824,35.1446,867214.0
2021-11-30 13:00:00,36.84,36.87,36.49,36.59,999930.0,35.1541,35.1827,34.8201,34.9156,999930.0
2021-11-30 13:30:00,36.6,36.84,36.5,36.77,1211571.0,34.9251,35.1541,34.8297,35.0873,1211571.0
2021-11-30 14:00:00,36.77,36.93,36.69,36.71,1059112.0,35.0873,35.24,35.011,35.0301,1059112.0
2021-11-30 14:30:00,36.71,36.84,36.61,36.81,798355.0,35.0301,35.1541,34.9346,35.1255,798355.0
2021-11-30 15:00:00,36.81,37.11,36.76,36.96,909083.0,35.1255,35.4118,35.0778,35.2686,909083.0
2021-11-30 15:30:00,36.95,37.3,36.94,37.06,2556257.0,35.2591,35.5931,35.2495,35.3641,2556257.0
2021-12-01 09:30:00,37.8,38.34,37.42,38.32,1888431.0,36.0702,36.5855,35.7076,36.5664,1888431.0
2021-12-01 10:00:00,38.33,38.54,37.97,38.24,1486994.0,36.5759,36.7763,36.2324,36.4901,1486994.0
2021-12-01 10:30:00,38.22,38.32,37.71,37.97,841168.0,36.471,36.5664,35.9843,36.2324,841168.0
2021-12-01 11:00:00,37.97,38.01,37.58,37.59,763304.0,36.2324,36.2706,35.8603,35.8698,763304.0
2021-12-01 11:30:00,37.59,37.62,37.09,37.24,989567.0,35.8698,35.8984,35.3927,35.5358,989567.0
2021-12-01 12:00:00,37.23,37.54,37.15,37.41,644210.0,35.5263,35.8221,35.4499,35.698,644210.0
2021-12-01 12:30:00,37.41,37.57,37.1,37.11,1041267.0,35.698,35.8507,35.4022,35.4118,1041267.0
2021-12-01 13:00:00,37.1,37.18,36.85,37.09,774263.0,35.4022,35.4786,35.1637,35.3927,774263.0
2021-12-01 13:30:00,37.09,37.21,36.72,37.05,750268.0,35.3927,35.5072,35.0396,35.3545,750268.0
2021-12-01 14:00:00,37.04,37.09,36.59,36.86,834123.0,35.345,35.3927,34.9156,35.1732,834123.0
2021-12-01 14:30:00,36.86,36.98,36.71,36.77,678484.0,35.1732,35.2877,35.0301,35.0873,678484.0
2021-12-01 15:00:00,36.77,36.8,36.21,36.33,1376887.0,35.0873,35.1159,34.5529,34.6675,1376887.0
2021-12-01 15:30:00,36.32,36.69,36.18,36.25,2700709.0,34.6579,35.011,34.5243,34.5911,2700709.0
2021-12-02 09:30:00,36.39,37.12,35.92,37.03,2315864.0,34.7247,35.4213,34.2762,35.3354,2315864.0
2021-12-02 10:00:00,37.05,37.15,36.52,36.7,1443512.0,35.3545,35.4499,34.8488,35.0205,1443512.0
2021-12-02 10:30:00,36.7,36.9,36.49,36.75,1946718.0,35.0205,35.2114,34.8201,35.0682,1946718.0
2021-12-02 11:00:00,36.74,37.35,36.57,37.28,1518520.0,35.0587,35.6408,34.8965,35.574,1518520.0
2021-12-02 11:30:00,37.3,37.35,37.01,37.09,772840.0,35.5931,35.6408,35.3163,35.3927,772840.0
2021-12-02 12:00:00,37.1,37.18,36.99,37.06,634304.0,35.4022,35.4786,35.2973,35.3641,634304.0
2021-12-02 12:30:00,37.05,37.12,36.9,36.92,572338.0,35.3545,35.4213,35.2114,35.2305,572338.0
2021-12-02 13:00:00,36.92,37.01,36.67,36.71,1393277.0,35.2305,35.3163,34.9919,35.0301,1393277.0
2021-12-02 13:30:00,36.72,37.14,36.66,37.12,479554.0,35.0396,35.4404,34.9824,35.4213,479554.0
2021-12-02 14:00:00,37.12,37.21,36.96,37.09,752774.0,35.4213,35.5072,35.2686,35.3927,752774.0
2021-12-02 14:30:00,37.09,37.16,37.01,37.07,527224.0,35.3927,35.4595,35.3163,35.3736,527224.0
2021-12-02 15:00:00,37.08,37.3,37.02,37.11,569405.0,35.3831,35.5931,35.3259,35.4118,569405.0
2021-12-02 15:30:00,37.11,37.3,37.01,37.09,1707937.0,35.4118,35.5931,35.3163,35.3927,1707937.0
2021-12-03 09:30:00,37.07,37.51,36.71,36.78,1391370.0,35.3736,35.7935,35.0301,35.0969,1391370.0
2021-12-03 10:00:00,36.77,36.92,36.52,36.75,968042.0,35.0873,35.2305,34.8488,35.0682,968042.0
2021-12-03 10:30:00,36.74,36.77,36.12,36.2,1448525.0,35.0587,35.0873,34.4671,34.5434,1448525.0
2021-12-03 11:00:00,36.2,36.34,36.03,36.29,1216278.0,34.5434,34.677,34.3812,34.6293,1216278.0
2021-12-03 11:30:00,36.29,36.3,35.71,35.77,1796751.0,34.6293,34.6388,34.0758,34.1331,1796751.0
2021-12-03 12:00:00,35.77,36.22,35.61,36.19,753348.0,34.1331,34.5625,33.9804,34.5339,753348.0
2021-12-03 12:30:00,36.18,36.45,36.05,36.3,574387.0,34.5243,34.782,34.4003,34.6388,574387.0
2021-12-03 13:00:00,36.3,36.65,36.19,36.52,655828.0,34.6388,34.9728,34.5339,34.8488,655828.0
2021-12-03 13:30:00,36.52,36.54,36.23,36.32,485048.0,34.8488,34.8678,34.572,34.6579,485048.0
2021-12-03 14:00:00,36.31,36.52,36.08,36.4,751601.0,34.6484,34.8488,34.4289,34.7343,751601.0
2021-12-03 14:30:00,36.4,36.44,36.11,36.14,673214.0,34.7343,34.7724,34.4575,34.4862,673214.0
2021-12-03 15:00:00,36.13,36.56,36.06,36.48,1078831.0,34.4766,34.8869,34.4098,34.8106,1078831.0
2021-12-03 15:30:00,36.47,36.62,36.22,36.56,3176611.0,34.801,34.9442,34.5625,34.8869,3176611.0
2021-12-06 09:30:00,37.27,37.33,36.46,36.8,1927363.0,35.5644,35.6217,34.7915,35.1159,1927363.0
2021-12-06 10:00:00,36.79,37.43,36.36,37.41,1461843.0,35.1064,35.7171,34.6961,35.698,1461843.0
2021-12-06 10:30:00,37.43,37.6,37.15,37.55,996066.0,35.7171,35.8793,35.4499,35.8316,996066.0
2021-12-06 11:00:00,37.57,37.57,37.1,37.28,605094.0,35.8507,35.8507,35.4022,35.574,605094.0
2021-12-06 11:30:00,37.28,37.46,37.23,37.36,418573.0,35.574,35.7457,35.5263,35.6503,418573.0
2021-12-06 12:00:00,37.38,37.6,37.31,37.52,538561.0,35.6694,35.8793,35.6026,35.803,538561.0
2021-12-06 12:30:00,37.52,37.62,37.47,37.59,375497.0,35.803,35.8984,35.7553,35.8698,375497.0
2021-12-06 13:00:00,37.59,37.7,37.47,37.64,531193.0,35.8698,35.9748,35.7553,35.9175,531193.0
2021-12-06 13:30:00,37.64,37.82,37.57,37.81,491083.0,35.9175,36.0893,35.8507,36.0797,491083.0
2021-12-06 14:00:00,37.82,37.89,37.7,37.78,742916.0,36.0893,36.1561,35.9748,36.0511,742916.0
2021-12-06 14:30:00,37.78,37.84,37.52,37.57,354779.0,36.0511,36.1084,35.803,35.8507,354779.0
2021-12-06 15:00:00,37.57,37.7,37.51,37.59,414018.0,35.8507,35.9748,35.7935,35.8698,414018.0
2021-12-06 15:30:00,37.6,37.61,37.31,37.37,1642418.0,35.8793,35.8889,35.6026,35.6599,1642418.0
2021-12-07 09:30:00,38.2,39.47,38.2,39.42,3178146.0,36.4519,37.6638,36.4519,37.6161,3178146.0
2021-12-07 10:00:00,39.43,39.61,39.11,39.18,1421497.0,37.6256,37.7974,37.3202,37.387,1421497.0
2021-12-07 10:30:00,39.18,39.44,39.13,39.26,1114277.0,37.387,37.6351,37.3393,37.4634,1114277.0
2021-12-07 11:00:00,39.26,39.34,39.14,39.2,963157.0,37.4634,37.5397,37.3489,37.4061,963157.0
2021-12-07 11:30:00,39.21,39.28,39.07,39.1,572372.0,37.4157,37.4825,37.2821,37.3107,572372.0
2021-12-07 12:00:00,39.1,39.2,39.09,39.18,627766.0,37.3107,37.4061,37.3012,37.387,627766.0
2021-12-07 12:30:00,39.18,39.24,39.09,39.1,481365.0,37.387,37.4443,37.3012,37.3107,481365.0
2021-12-07 13:00:00,39.11,39.16,38.87,38.99,628952.0,37.3202,37.3679,37.0912,37.2057,628952.0
2021-12-07 13:30:00,38.99,39.15,38.92,39.15,555820.0,37.2057,37.3584,37.1389,37.3584,555820.0
2021-12-07 14:00:00,39.14,39.2,39.05,39.08,426866.0,37.3489,37.4061,37.263,37.2916,426866.0
2021-12-07 14:30:00,39.08,39.2,39.05,39.13,703067.0,37.2916,37.4061,37.263,37.3393,703067.0
2021-12-07 15:00:00,39.12,39.24,38.96,38.96,719673.0,37.3298,37.4443,37.1771,37.1771,719673.0
2021-12-07 15:30:00,38.97,38.97,38.6,38.78,2558528.0,37.1866,37.1866,36.8336,37.0053,2558528.0
2021-12-08 09:30:00,38.86,39.19,38.26,39.03,1715552.0,37.0817,37.3966,36.5091,37.2439,1715552.0
2021-12-08 10:00:00,39.03,39.08,38.55,38.55,890230.0,37.2439,37.2916,36.7859,36.7859,890230.0
2021-12-08 10:30:00,38.55,38.87,38.49,38.83,1007405.0,36.7859,37.0912,36.7286,37.0531,1007405.0
2021-12-08 11:00:00,38.83,39.3,38.76,38.79,1063880.0,37.0531,37.5015,36.9863,37.0149,1063880.0
2021-12-08 11:30:00,38.79,39.09,38.77,39.03,717484.0,37.0149,37.3012,36.9958,37.2439,717484.0
2021-12-08 12:00:00,39.04,39.04,38.81,38.83,698601.0,37.2534,37.2534,37.034,37.0531,698601.0
2021-12-08 12:30:00,38.83,38.93,38.78,38.86,579357.0,37.0531,37.1485,37.0053,37.0817,579357.0
2021-12-08 13:00:00,38.86,38.91,38.76,38.79,369368.0,37.0817,37.1294,36.9863,37.0149,369368.0
2021-12-08 13:30:00,38.78,38.82,38.66,38.68,442879.0,37.0053,37.0435,36.8908,36.9099,442879.0
2021-12-08 14:00:00,38.68,38.76,38.59,38.68,607931.0,36.9099,36.9863,36.824,36.9099,607931.0
2021-12-08 14:30:00,38.68,38.85,38.66,38.82,601292.0,36.9099,37.0721,36.8908,37.0435,601292.0
2021-12-08 15:00:00,38.82,38.84,38.69,38.75,745143.0,37.0435,37.0626,36.9195,36.9767,745143.0
2021-12-08 15:30:00,38.75,38.85,38.7,38.73,1656035.0,36.9767,37.0721,36.929,36.9576,1656035.0
2021-12-09 09:30:00,38.13,38.59,37.94,38.49,1285345.0,36.3851,36.824,36.2038,36.7286,1285345.0
2021-12-09 10:00:00,38.49,38.83,38.44,38.59,1008708.0,36.7286,37.0531,36.6809,36.824,1008708.0
2021-12-09 10:30:00,38.6,38.67,38.31,38.65,633094.0,36.8336,36.9004,36.5568,36.8813,633094.0
2021-12-09 11:00:00,38.65,38.67,38.45,38.53,437074.0,36.8813,36.9004,36.6904,36.7668,437074.0
2021-12-09 11:30:00,38.53,38.57,38.36,38.37,546839.0,36.7668,36.8049,36.6046,36.6141,546839.0
2021-12-09 12:00:00,38.37,38.53,38.36,38.5,445514.0,36.6141,36.7668,36.6046,36.7382,445514.0
2021-12-09 12:30:00,38.5,38.63,38.45,38.61,468521.0,36.7382,36.8622,36.6904,36.8431,468521.0
2021-12-09 13:00:00,38.6,38.7,38.5,38.52,487062.0,36.8336,36.929,36.7382,36.7572,487062.0
2021-12-09 13:30:00,38.51,38.62,38.43,38.58,373058.0,36.7477,36.8527,36.6714,36.8145,373058.0
2021-12-09 14:00:00,38.58,38.61,38.48,38.5,350871.0,36.8145,36.8431,36.7191,36.7382,350871.0
2021-12-09 14:30:00,38.5,38.54,38.42,38.44,443867.0,36.7382,36.7763,36.6618,36.6809,443867.0
2021-12-09 15:00:00,38.44,38.56,38.41,38.51,700498.0,36.6809,36.7954,36.6523,36.7477,700498.0
2021-12-09 15:30:00,38.51,38.61,38.44,38.47,1873342.0,36.7477,36.8431,36.6809,36.7095,1873342.0
2021-12-10 09:30:00,38.98,39.2,38.13,38.28,1511762.0,37.1962,37.4061,36.3851,36.5282,1511762.0
2021-12-10 10:00:00,38.3,38.37,38.01,38.3,880408.0,36.5473,36.6141,36.2706,36.5473,880408.0
2021-12-10 10:30:00,38.3,38.35,38.02,38.2,920037.0,36.5473,36.595,36.2801,36.4519,920037.0
2021-12-10 11:00:00,38.2,38.21,37.87,38.14,686397.0,36.4519,36.4614,36.137,36.3946,686397.0
2021-12-10 11:30:00,38.14,38.26,38.04,38.15,558485.0,36.3946,36.5091,36.2992,36.4042,558485.0
2021-12-10 12:00:00,38.14,38.28,38.12,38.2,379544.0,36.3946,36.5282,36.3755,36.4519,379544.0
2021-12-10 12:30:00,38.2,38.25,38.11,38.16,338818.0,36.4519,36.4996,36.366,36.4137,338818.0
2021-12-10 13:00:00,38.16,38.2,38.1,38.17,266459.0,36.4137,36.4519,36.3565,36.4233,266459.0
2021-12-10 13:30:00,38.16,38.2,38.09,38.19,266428.0,36.4137,36.4519,36.3469,36.4423,266428.0
2021-12-10 14:00:00,38.18,38.26,38.11,38.25,292259.0,36.4328,36.5091,36.366,36.4996,292259.0
2021-12-10 14:30:00,38.25,38.34,38.21,38.25,289631.0,36.4996,36.5855,36.4614,36.4996,289631.0
2021-12-10 15:00:00,38.25,38.37,38.22,38.32,419698.0,36.4996,36.6141,36.471,36.5664,419698.0
2021-12-10 15:30:00,38.32,38.46,38.28,38.37,1278957.0,36.5664,36.7,36.5282,36.6141,1278957.0
2021-12-13 09:30:00,38.61,38.88,37.92,38.23,1259160.0,36.8431,37.1008,36.1847,36.4805,1259160.0
2021-12-13 10:00:00,38.24,38.42,37.79,37.91,748347.0,36.4901,36.6618,36.0606,36.1752,748347.0
2021-12-13 10:30:00,37.91,38.03,37.68,37.77,466400.0,36.1752,36.2897,35.9557,36.0416,466400.0
2021-12-13 11:00:00,37.76,37.79,37.46,37.5,827241.0,36.032,36.0606,35.7457,35.7839,827241.0
2021-12-13 11:30:00,37.51,37.61,37.23,37.34,483953.0,35.7935,35.8889,35.5263,35.6312,483953.0
2021-12-13 12:00:00,37.34,37.71,37.26,37.64,618012.0,35.6312,35.9843,35.5549,35.9175,618012.0
2021-12-13 12:30:00,37.64,37.75,37.46,37.48,274593.0,35.9175,36.0225,35.7457,35.7648,274593.0
2021-12-13 13:00:00,37.48,37.51,37.3,37.45,397840.0,35.7648,35.7935,35.5931,35.7362,397840.0
2021-12-13 13:30:00,37.46,37.55,37.31,37.45,553829.0,35.7457,35.8316,35.6026,35.7362,553829.0
2021-12-13 14:00:00,37.45,37.6,37.38,37.58,435778.0,35.7362,35.8793,35.6694,35.8603,435778.0
2021-12-13 14:30:00,37.57,37.68,37.49,37.68,583644.0,35.8507,35.9557,35.7744,35.9557,583644.0
2021-12-13 15:00:00,37.67,37.88,37.65,37.8,526389.0,35.9461,36.1465,35.9271,36.0702,526389.0
2021-12-13 15:30:00,37.8,37.85,37.61,37.64,1681749.0,36.0702,36.1179,35.8889,35.9175,1681749.0
2021-12-14 09:30:00,37.56,38.72,37.39,38.71,2023778.0,35.8412,36.9481,35.6789,36.9385,2023778.0
2021-12-14 10:00:00,38.7,38.78,38.34,38.55,1160441.0,36.929,37.0053,36.5855,36.7859,1160441.0
2021-12-14 10:30:00,38.55,38.66,38.13,38.24,761758.0,36.7859,36.8908,36.3851,36.4901,761758.0
2021-12-14 11:00:00,38.23,38.23,37.97,38.01,923023.0,36.4805,36.4805,36.2324,36.2706,923023.0
2021-12-14 11:30:00,38.01,38.19,37.87,37.95,492663.0,36.2706,36.4423,36.137,36.2133,492663.0
2021-12-14 12:00:00,37.95,38.06,37.83,38.05,473116.0,36.2133,36.3183,36.0988,36.3087,473116.0
2021-12-14 12:30:00,38.05,38.14,37.87,37.91,537984.0,36.3087,36.3946,36.137,36.1752,537984.0
2021-12-14 13:00:00,37.91,38.01,37.84,37.98,502432.0,36.1752,36.2706,36.1084,36.2419,502432.0
2021-12-14 13:30:00,37.98,38.0,37.81,37.83,341222.0,36.2419,36.261,36.0797,36.0988,341222.0
2021-12-14 14:00:00,37.82,38.12,37.81,37.99,539248.0,36.0893,36.3755,36.0797,36.2515,539248.0
2021-12-14 14:30:00,37.99,38.06,37.93,37.98,449299.0,36.2515,36.3183,36.1942,36.2419,449299.0
2021-12-14 15:00:00,37.98,38.12,37.96,38.12,500761.0,36.2419,36.3755,36.2229,36.3755,500761.0
2021-12-14 15:30:00,38.11,38.12,37.9,37.97,1389264.0,36.366,36.3755,36.1656,36.2324,1389264.0
2021-12-15 09:30:00,37.26,37.28,36.36,36.58,2926766.0,35.5549,35.574,34.6961,34.906,2926766.0
2021-12-15 10:00:00,36.56,36.8,36.28,36.34,1094340.0,34.8869,35.1159,34.6197,34.677,1094340.0
2021-12-15 10:30:00,36.35,36.4,35.96,36.05,1325444.0,34.6865,34.7343,34.3144,34.4003,1325444.0
2021-12-15 11:00:00,36.04,36.13,35.94,36.04,1097640.0,34.3907,34.4766,34.2953,34.3907,1097640.0
2021-12-15 11:30:00,36.04,36.11,35.9,35.98,1037146.0,34.3907,34.4575,34.2571,34.3335,1037146.0
2021-12-15 12:00:00,35.98,36.03,35.78,35.98,737266.0,34.3335,34.3812,34.1426,34.3335,737266.0
2021-12-15 12:30:00,35.98,36.09,35.87,36.04,1205931.0,34.3335,34.4384,34.2285,34.3907,1205931.0
2021-12-15 13:00:00,36.03,36.16,35.95,36.12,686853.0,34.3812,34.5052,34.3048,34.4671,686853.0
2021-12-15 13:30:00,36.12,36.29,36.09,36.26,685875.0,34.4671,34.6293,34.4384,34.6007,685875.0
2021-12-15 14:00:00,36.25,36.73,35.92,36.44,1687066.0,34.5911,35.0492,34.2762,34.7724,1687066.0
2021-12-15 14:30:00,36.44,36.88,36.42,36.57,1300330.0,34.7724,35.1923,34.7533,34.8965,1300330.0
2021-12-15 15:00:00,36.58,37.35,36.56,37.31,1805817.0,34.906,35.6408,34.8869,35.6026,1805817.0
2021-12-15 15:30:00,37.3,37.46,37.03,37.27,3463684.0,35.5931,35.7457,35.3354,35.5644,3463684.0
2021-12-16 09:30:00,38.38,38.99,38.28,38.55,2213351.0,36.6236,37.2057,36.5282,36.7859,2213351.0
2021-12-16 10:00:00,38.55,39.08,38.35,39.08,1730649.0,36.7859,37.2916,36.595,37.2916,1730649.0
2021-12-16 10:30:00,39.08,39.12,38.79,39.04,1071521.0,37.2916,37.3298,37.0149,37.2534,1071521.0
2021-12-16 11:00:00,39.04,39.21,38.74,39.18,1316009.0,37.2534,37.4157,36.9672,37.387,1316009.0
2021-12-16 11:30:00,39.17,39.18,38.87,38.93,842958.0,37.3775,37.387,37.0912,37.1485,842958.0
2021-12-16 12:00:00,38.93,39.02,38.8,38.86,682679.0,37.1485,37.2344,37.0244,37.0817,682679.0
2021-12-16 12:30:00,38.86,38.9,38.6,38.63,784437.0,37.0817,37.1198,36.8336,36.8622,784437.0
2021-12-16 13:00:00,38.63,38.88,38.61,38.77,555940.0,36.8622,37.1008,36.8431,36.9958,555940.0
2021-12-16 13:30:00,38.77,38.78,38.56,38.58,577027.0,36.9958,37.0053,36.7954,36.8145,577027.0
2021-12-16 14:00:00,38.59,38.72,38.41,38.43,591066.0,36.824,36.9481,36.6523,36.6714,591066.0
2021-12-16 14:30:00,38.43,38.5,38.09,38.21,765388.0,36.6714,36.7382,36.3469,36.4614,765388.0
2021-12-16 15:00:00,38.21,38.45,38.12,38.45,708422.0,36.4614,36.6904,36.3755,36.6904,708422.0
2021-12-16 15:30:00,38.45,38.53,38.24,38.28,1988380.0,36.6904,36.7668,36.4901,36.5282,1988380.0
2021-12-17 09:30:00,38.26,38.46,37.55,38.04,2865596.0,36.5091,36.7,35.8316,36.2992,2865596.0
2021-12-17 10:00:00,38.04,38.56,37.9,38.27,1269088.0,36.2992,36.7954,36.1656,36.5187,1269088.0
2021-12-17 10:30:00,38.26,38.67,38.18,38.5,755499.0,36.5091,36.9004,36.4328,36.7382,755499.0
2021-12-17 11:00:00,38.51,38.68,38.42,38.67,810055.0,36.7477,36.9099,36.6618,36.9004,810055.0
2021-12-17 11:30:00,38.66,38.67,38.19,38.37,984972.0,36.8908,36.9004,36.4423,36.6141,984972.0
2021-12-17 12:00:00,38.36,38.36,38.06,38.24,611323.0,36.6046,36.6046,36.3183,36.4901,611323.0
2021-12-17 12:30:00,38.24,38.38,38.19,38.3,564873.0,36.4901,36.6236,36.4423,36.5473,564873.0
2021-12-17 13:00:00,38.29,38.37,38.16,38.3,455182.0,36.5378,36.6141,36.4137,36.5473,455182.0
2021-12-17 13:30:00,38.29,38.31,38.2,38.3,541198.0,36.5378,36.5568,36.4519,36.5473,541198.0
2021-12-17 14:00:00,38.31,38.37,38.24,38.31,649192.0,36.5568,36.6141,36.4901,36.5568,649192.0
2021-12-17 14:30:00,38.32,38.38,38.16,38.2,539923.0,36.5664,36.6236,36.4137,36.4519,539923.0
2021-12-17 15:00:00,38.2,38.26,38.04,38.15,577509.0,36.4519,36.5091,36.2992,36.4042,577509.0
2021-12-17 15:30:00,38.15,38.15,37.93,37.99,2302873.0,36.4042,36.4042,36.1942,36.2515,2302873.0
2021-12-20 09:30:00,37.05,37.28,36.7,36.89,2037473.0,35.3545,35.574,35.0205,35.2018,2037473.0
2021-12-20 10:00:00,36.89,37.64,36.82,37.05,1226396.0,35.2018,35.9175,35.135,35.3545,1226396.0
2021-12-20 10:30:00,37.05,37.13,36.79,36.87,847113.0,35.3545,35.4308,35.1064,35.1827,847113.0
2021-12-20 11:00:00,36.87,36.93,36.71,36.82,829986.0,35.1827,35.24,35.0301,35.135,829986.0
2021-12-20 11:30:00,36.83,37.11,36.77,37.09,675765.0,35.1446,35.4118,35.0873,35.3927,675765.0
2021-12-20 12:00:00,37.1,37.22,37.01,37.13,383639.0,35.4022,35.5167,35.3163,35.4308,383639.0
2021-12-20 12:30:00,37.13,37.18,37.05,37.13,423043.0,35.4308,35.4786,35.3545,35.4308,423043.0
2021-12-20 13:00:00,37.13,37.32,37.08,37.19,621321.0,35.4308,35.6122,35.3831,35.4881,621321.0
2021-12-20 13:30:00,37.18,37.32,37.05,37.23,559225.0,35.4786,35.6122,35.3545,35.5263,559225.0
2021-12-20 14:00:00,37.23,37.32,37.2,37.23,276065.0,35.5263,35.6122,35.4976,35.5263,276065.0
2021-12-20 14:30:00,37.23,37.27,37.09,37.15,397329.0,35.5263,35.5644,35.3927,35.4499,397329.0
2021-12-20 15:00:00,37.15,37.42,37.15,37.37,439818.0,35.4499,35.7076,35.4499,35.6599,439818.0
2021-12-20 15:30:00,37.37,37.49,37.2,37.43,1524195.0,35.6599,35.7744,35.4976,35.7171,1524195.0
2021-12-21 09:30:00,38.18,38.56,38.07,38.44,1122608.0,36.4328,36.7954,36.3278,36.6809,1122608.0
2021-12-21 10:00:00,38.44,38.76,38.26,38.42,1038618.0,36.6809,36.9863,36.5091,36.6618,1038618.0
2021-12-21 10:30:00,38.41,38.78,38.4,38.69,1005952.0,36.6523,37.0053,36.6427,36.9195,1005952.0
2021-12-21 11:00:00,38.67,39.07,38.66,39.06,957016.0,36.9004,37.2821,36.8908,37.2725,957016.0
2021-12-21 11:30:00,39.06,39.1,38.88,38.99,614503.0,37.2725,37.3107,37.1008,37.2057,614503.0
2021-12-21 12:00:00,38.98,39.02,38.89,38.97,357981.0,37.1962,37.2344,37.1103,37.1866,357981.0
2021-12-21 12:30:00,38.98,39.16,38.95,39.15,435228.0,37.1962,37.3679,37.1676,37.3584,435228.0
2021-12-21 13:00:00,39.15,39.18,39.06,39.11,382101.0,37.3584,37.387,37.2725,37.3202,382101.0
2021-12-21 13:30:00,39.11,39.2,39.04,39.07,505549.0,37.3202,37.4061,37.2534,37.2821,505549.0
2021-12-21 14:00:00,39.07,39.17,39.02,39.11,410052.0,37.2821,37.3775,37.2344,37.3202,410052.0
2021-12-21 14:30:00,39.11,39.31,39.1,39.3,779628.0,37.3202,37.5111,37.3107,37.5015,779628.0
2021-12-21 15:00:00,39.3,39.39,39.24,39.3,783888.0,37.5015,37.5874,37.4443,37.5015,783888.0
2021-12-21 15:30:00,39.3,39.35,39.11,39.19,1967655.0,37.5015,37.5493,37.3202,37.3966,1967655.0
2021-12-22 09:30:00,39.19,39.6,39.0,39.36,1040540.0,37.3966,37.7878,37.2153,37.5588,1040540.0
2021-12-22 10:00:00,39.37,39.78,39.27,39.59,865521.0,37.5683,37.9596,37.4729,37.7783,865521.0
2021-12-22 10:30:00,39.59,39.89,39.41,39.75,1048770.0,37.7783,38.0645,37.6065,37.9309,1048770.0
2021-12-22 11:00:00,39.75,39.76,39.55,39.68,484304.0,37.9309,37.9405,37.7401,37.8642,484304.0
2021-12-22 11:30:00,39.67,39.8,39.59,39.77,379116.0,37.8546,37.9787,37.7783,37.95,379116.0
2021-12-22 12:00:00,39.78,39.79,39.67,39.75,513484.0,37.9596,37.9691,37.8546,37.9309,513484.0
2021-12-22 12:30:00,39.75,40.05,39.74,39.98,966162.0,37.9309,38.2172,37.9214,38.1504,966162.0
2021-12-22 13:00:00,39.98,40.02,39.9,39.97,356029.0,38.1504,38.1886,38.0741,38.1409,356029.0
2021-12-22 13:30:00,39.97,40.02,39.87,39.95,428586.0,38.1409,38.1886,38.0455,38.1218,428586.0
2021-12-22 14:00:00,39.94,39.97,39.81,39.86,500040.0,38.1123,38.1409,37.9882,38.0359,500040.0
2021-12-22 14:30:00,39.86,40.02,39.86,40.01,466998.0,38.0359,38.1886,38.0359,38.1791,466998.0
2021-12-22 15:00:00,40.01,40.13,39.91,39.93,1020935.0,38.1791,38.2936,38.0836,38.1027,1020935.0
2021-12-22 15:30:00,39.93,40.17,39.86,40.15,2647437.0,38.1027,38.3317,38.0359,38.3126,2647437.0
2021-12-23 09:30:00,39.92,40.83,39.84,40.59,1579685.0,38.0932,38.9615,38.0168,38.7325,1579685.0
2021-12-23 10:00:00,40.59,41.0,40.43,40.91,1138826.0,38.7325,39.1237,38.5798,39.0379,1138826.0
2021-12-23 10:30:00,40.91,40.99,40.66,40.77,1061302.0,39.0379,39.1142,38.7993,38.9043,1061302.0
2021-12-23 11:00:00,40.77,40.93,40.68,40.86,794094.0,38.9043,39.057,38.8184,38.9902,794094.0
2021-12-23 11:30:00,40.86,40.9,40.74,40.77,670158.0,38.9902,39.0283,38.8756,38.9043,670158.0
2021-12-23 12:00:00,40.77,40.89,40.74,40.89,539300.0,38.9043,39.0188,38.8756,39.0188,539300.0
2021-12-23 12:30:00,40.89,41.08,40.84,41.08,702621.0,39.0188,39.2001,38.9711,39.2001,702621.0
2021-12-23 13:00:00,41.08,41.17,41.0,41.14,1359650.0,39.2001,39.286,39.1237,39.2573,1359650.0
2021-12-23 13:30:00,41.14,41.28,41.13,41.25,1268188.0,39.2573,39.3909,39.2478,39.3623,1268188.0
2021-12-23 14:00:00,41.25,41.29,41.05,41.11,809042.0,39.3623,39.4005,39.1715,39.2287,809042.0
2021-12-23 14:30:00,41.11,41.23,41.03,41.18,719502.0,39.2287,39.3432,39.1524,39.2955,719502.0
2021-12-23 15:00:00,41.18,41.22,40.9,40.91,1178982.0,39.2955,39.3337,39.0283,39.0379,1178982.0
2021-12-23 15:30:00,40.9,41.25,40.88,41.12,2595675.0,39.0283,39.3623,39.0092,39.2383,2595675.0
2021-12-27 09:30:00,41.0,41.77,40.63,41.34,1485824.0,39.1237,39.8585,38.7707,39.4482,1485824.0
2021-12-27 10:00:00,41.34,41.62,41.19,41.58,760482.0,39.4482,39.7154,39.3051,39.6772,760482.0
2021-12-27 10:30:00,41.58,41.99,41.57,41.95,1022701.0,39.6772,40.0684,39.6677,40.0303,1022701.0
2021-12-27 11:00:00,41.96,42.03,41.62,41.79,981597.0,40.0398,40.1066,39.7154,39.8776,981597.0
2021-12-27 11:30:00,41.78,41.8,41.64,41.76,480560.0,39.8681,39.8871,39.7345,39.849,480560.0
2021-12-27 12:00:00,41.76,41.99,41.74,41.98,508229.0,39.849,40.0684,39.8299,40.0589,508229.0
2021-12-27 12:30:00,41.98,42.04,41.83,41.96,605398.0,40.0589,40.1162,39.9158,40.0398,605398.0
2021-12-27 13:00:00,41.95,41.97,41.83,41.9,283428.0,40.0303,40.0494,39.9158,39.9826,283428.0
2021-12-27 13:30:00,41.9,41.98,41.86,41.89,324327.0,39.9826,40.0589,39.9444,39.973,324327.0
2021-12-27 14:00:00,41.89,41.97,41.84,41.96,410675.0,39.973,40.0494,39.9253,40.0398,410675.0
2021-12-27 14:30:00,41.96,42.0,41.79,41.89,647825.0,40.0398,40.078,39.8776,39.973,647825.0
2021-12-27 15:00:00,41.89,41.91,41.75,41.86,462820.0,39.973,39.9921,39.8394,39.9444,462820.0
2021-12-27 15:30:00,41.85,42.0,41.74,41.99,1467103.0,39.9348,40.078,39.8299,40.0684,1467103.0
2021-12-28 09:30:00,41.8,42.22,41.64,42.14,1018327.0,39.8871,40.2879,39.7345,40.2116,1018327.0
2021-12-28 10:00:00,42.13,42.24,41.93,42.13,556443.0,40.202,40.307,40.0112,40.202,556443.0
2021-12-28 10:30:00,42.14,42.18,41.87,41.88,650082.0,40.2116,40.2497,39.9539,39.9635,650082.0
2021-12-28 11:00:00,41.89,42.0,41.7,41.83,1055320.0,39.973,40.078,39.7917,39.9158,1055320.0
2021-12-28 11:30:00,41.83,42.0,41.77,42.0,450425.0,39.9158,40.078,39.8585,40.078,450425.0
2021-12-28 12:00:00,42.0,42.0,41.85,41.86,556542.0,40.078,40.078,39.9348,39.9444,556542.0
2021-12-28 12:30:00,41.86,42.0,41.82,41.94,502899.0,39.9444,40.078,39.9062,40.0207,502899.0
2021-12-28 13:00:00,41.95,42.05,41.91,41.99,423172.0,40.0303,40.1257,39.9921,40.0684,423172.0
2021-12-28 13:30:00,41.99,42.02,41.88,42.02,505843.0,40.0684,40.0971,39.9635,40.0971,505843.0
2021-12-28 14:00:00,42.02,42.03,41.9,41.94,399891.0,40.0971,40.1066,39.9826,40.0207,399891.0
2021-12-28 14:30:00,41.94,41.98,41.88,41.94,403690.0,40.0207,40.0589,39.9635,40.0207,403690.0
2021-12-28 15:00:00,41.95,42.08,41.88,42.02,533147.0,40.0303,40.1543,39.9635,40.0971,533147.0
2021-12-28 15:30:00,42.02,42.07,41.9,42.0,1478550.0,40.0971,40.1448,39.9826,40.078,1478550.0
2021-12-29 09:30:00,41.69,41.98,41.41,41.73,1220724.0,39.7822,40.0589,39.515,39.8203,1220724.0
2021-12-29 10:00:00,41.76,42.13,41.75,41.97,886738.0,39.849,40.202,39.8394,40.0494,886738.0
2021-12-29 10:30:00,41.98,42.21,41.92,42.12,537351.0,40.0589,40.2784,40.0016,40.1925,537351.0
2021-12-29 11:00:00,42.13,42.21,41.84,41.85,804892.0,40.202,40.2784,39.9253,39.9348,804892.0
2021-12-29 11:30:00,41.86,41.93,41.76,41.87,491117.0,39.9444,40.0112,39.849,39.9539,491117.0
2021-12-29 12:00:00,41.87,41.92,41.8,41.87,477321.0,39.9539,40.0016,39.8871,39.9539,477321.0
2021-12-29 12:30:00,41.86,42.13,41.83,42.07,1559133.0,39.9444,40.202,39.9158,40.1448,1559133.0
2021-12-29 13:00:00,42.06,42.11,41.96,42.0,703011.0,40.1352,40.183,40.0398,40.078,703011.0
2021-12-29 13:30:00,42.0,42.02,41.96,42.01,512635.0,40.078,40.0971,40.0398,40.0875,512635.0
2021-12-29 14:00:00,42.01,42.06,41.93,42.01,1466815.0,40.0875,40.1352,40.0112,40.0875,1466815.0
2021-12-29 14:30:00,42.0,42.12,41.97,42.06,510557.0,40.078,40.1925,40.0494,40.1352,510557.0
2021-12-29 15:00:00,42.07,42.08,41.99,42.07,434315.0,40.1448,40.1543,40.0684,40.1448,434315.0
2021-12-29 15:30:00,42.07,42.11,41.97,41.98,1566933.0,40.1448,40.183,40.0494,40.0589,1566933.0
2021-12-30 09:30:00,42.06,42.77,42.06,42.45,986282.0,40.1352,40.8127,40.1352,40.5074,986282.0
2021-12-30 10:00:00,42.44,42.59,42.3,42.34,828974.0,40.4978,40.641,40.3643,40.4024,828974.0
2021-12-30 10:30:00,42.34,42.39,42.04,42.12,919999.0,40.4024,40.4501,40.1162,40.1925,919999.0
2021-12-30 11:00:00,42.11,42.15,41.92,41.97,813392.0,40.183,40.2211,40.0016,40.0494,813392.0
2021-12-30 11:30:00,41.97,41.99,41.76,41.89,959418.0,40.0494,40.0684,39.849,39.973,959418.0
2021-12-30 12:00:00,41.89,41.92,41.78,41.87,761057.0,39.973,40.0016,39.8681,39.9539,761057.0
2021-12-30 12:30:00,41.87,41.91,41.76,41.85,479727.0,39.9539,39.9921,39.849,39.9348,479727.0
2021-12-30 13:00:00,41.84,41.92,41.8,41.81,423863.0,39.9253,40.0016,39.8871,39.8967,423863.0
2021-12-30 13:30:00,41.81,41.88,41.76,41.84,300328.0,39.8967,39.9635,39.849,39.9253,300328.0
2021-12-30 14:00:00,41.83,41.84,41.67,41.7,524700.0,39.9158,39.9253,39.7631,39.7917,524700.0
2021-12-30 14:30:00,41.7,41.76,41.68,41.75,397967.0,39.7917,39.849,39.7726,39.8394,397967.0
2021-12-30 15:00:00,41.75,41.75,41.62,41.65,367719.0,39.8394,39.8394,39.7154,39.744,367719.0
2021-12-30 15:30:00,41.66,41.73,41.57,41.62,1342552.0,39.7535,39.8203,39.6677,39.7154,1342552.0
2021-12-31 09:30:00,41.64,41.96,41.38,41.8,1199489.0,39.7345,40.0398,39.4864,39.8871,1199489.0
2021-12-31 10:00:00,41.8,41.81,41.45,41.54,608948.0,39.8871,39.8967,39.5532,39.639,608948.0
2021-12-31 10:30:00,41.54,41.69,41.45,41.67,769149.0,39.639,39.7822,39.5532,39.7631,769149.0
2021-12-31 11:00:00,41.68,41.8,41.6,41.78,309462.0,39.7726,39.8871,39.6963,39.8681,309462.0
2021-12-31 11:30:00,41.78,41.8,41.66,41.68,354954.0,39.8681,39.8871,39.7535,39.7726,354954.0
2021-12-31 12:00:00,41.68,41.7,41.61,41.63,268324.0,39.7726,39.7917,39.7058,39.7249,268324.0
2021-12-31 12:30:00,41.63,41.82,41.58,41.82,240356.0,39.7249,39.9062,39.6772,39.9062,240356.0
2021-12-31 13:00:00,41.82,41.83,41.74,41.79,176357.0,39.9062,39.9158,39.8299,39.8776,176357.0
2021-12-31 13:30:00,41.79,41.88,41.78,41.86,280956.0,39.8776,39.9635,39.8681,39.9444,280956.0
2021-12-31 14:00:00,41.85,41.86,41.77,41.8,228959.0,39.9348,39.9444,39.8585,39.8871,228959.0
2021-12-31 14:30:00,41.8,41.84,41.73,41.8,484217.0,39.8871,39.9253,39.8203,39.8871,484217.0
2021-12-31 15:00:00,41.8,41.97,41.8,41.94,561448.0,39.8871,40.0494,39.8871,40.0207,561448.0
2021-12-31 15:30:00,41.94,41.94,41.72,41.72,1179780.0,40.0207,40.0207,39.8108,39.8108,1179780.0
2022-01-03 09:30:00,41.48,41.93,41.28,41.9,1357412.0,39.5818,40.0112,39.3909,39.9826,1357412.0
2022-01-03 10:00:00,41.9,42.05,41.75,41.96,1221476.0,39.9826,40.1257,39.8394,40.0398,1221476.0
2022-01-03 10:30:00,41.96,41.98,41.68,41.78,592651.0,40.0398,40.0589,39.7726,39.8681,592651.0
2022-01-03 11:00:00,41.79,41.86,41.51,41.6,713862.0,39.8776,39.9444,39.6104,39.6963,713862.0
2022-01-03 11:30:00,41.59,41.64,41.37,41.56,608567.0,39.6867,39.7345,39.4768,39.6581,608567.0
2022-01-03 12:00:00,41.55,41.58,41.39,41.51,396956.0,39.6486,39.6772,39.4959,39.6104,396956.0
2022-01-03 12:30:00,41.5,41.62,41.49,41.52,648569.0,39.6009,39.7154,39.5913,39.62,648569.0
2022-01-03 13:00:00,41.52,41.58,41.42,41.42,409620.0,39.62,39.6772,39.5245,39.5245,409620.0
2022-01-03 13:30:00,41.43,41.57,41.36,41.57,566202.0,39.5341,39.6677,39.4673,39.6677,566202.0
2022-01-03 14:00:00,41.56,41.6,41.46,41.52,377599.0,39.6581,39.6963,39.5627,39.62,377599.0
2022-01-03 14:30:00,41.52,41.64,41.4,41.61,763403.0,39.62,39.7345,39.5054,39.7058,763403.0
2022-01-03 15:00:00,41.6,41.66,41.56,41.6,737793.0,39.6963,39.7535,39.6581,39.6963,737793.0
2022-01-03 15:30:00,41.61,41.69,41.43,41.48,1357174.0,39.7058,39.7822,39.5341,39.5818,1357174.0
2022-01-04 09:30:00,41.82,42.26,41.65,42.23,1972402.0,39.9062,40.3261,39.744,40.2975,1972402.0
2022-01-04 10:00:00,42.23,42.45,41.9,42.45,944295.0,40.2975,40.5074,39.9826,40.5074,944295.0
2022-01-04 10:30:00,42.45,42.5,42.02,42.11,929164.0,40.5074,40.5551,40.0971,40.183,929164.0
2022-01-04 11:00:00,42.11,42.11,41.46,41.57,869864.0,40.183,40.183,39.5627,39.6677,869864.0
2022-01-04 11:30:00,41.56,41.98,41.5,41.92,718565.0,39.6581,40.0589,39.6009,40.0016,718565.0
2022-01-04 12:00:00,41.91,42.08,41.86,42.02,439041.0,39.9921,40.1543,39.9444,40.0971,439041.0
2022-01-04 12:30:00,42.01,42.11,41.88,42.04,662868.0,40.0875,40.183,39.9635,40.1162,662868.0
2022-01-04 13:00:00,42.05,42.16,41.98,42.07,869847.0,40.1257,40.2307,40.0589,40.1448,869847.0
2022-01-04 13:30:00,42.07,42.07,41.88,41.96,483094.0,40.1448,40.1448,39.9635,40.0398,483094.0
2022-01-04 14:00:00,41.97,42.11,41.96,41.98,525529.0,40.0494,40.183,40.0398,40.0589,525529.0
2022-01-04 14:30:00,41.97,42.13,41.96,42.07,563068.0,40.0494,40.202,40.0398,40.1448,563068.0
2022-01-04 15:00:00,42.06,42.27,42.05,42.23,654552.0,40.1352,40.3356,40.1257,40.2975,654552.0
2022-01-04 15:30:00,42.23,42.24,42.01,42.14,1735626.0,40.2975,40.307,40.0875,40.2116,1735626.0
2022-01-05 09:30:00,42.19,43.46,42.19,43.29,4110601.0,40.2593,41.4712,40.2593,41.309,4110601.0
2022-01-05 10:00:00,43.29,43.72,43.04,43.47,1707270.0,41.309,41.7193,41.0704,41.4807,1707270.0
2022-01-05 10:30:00,43.47,43.61,42.95,43.06,1118260.0,41.4807,41.6143,40.9845,41.0895,1118260.0
2022-01-05 11:00:00,43.07,43.09,42.84,42.97,687341.0,41.099,41.1181,40.8795,41.0036,687341.0
2022-01-05 11:30:00,42.97,43.06,42.79,42.98,779455.0,41.0036,41.0895,40.8318,41.0131,779455.0
2022-01-05 12:00:00,42.98,43.34,42.92,43.3,720999.0,41.0131,41.3567,40.9559,41.3185,720999.0
2022-01-05 12:30:00,43.3,43.32,42.87,42.92,864848.0,41.3185,41.3376,40.9082,40.9559,864848.0
2022-01-05 13:00:00,42.92,42.95,42.79,42.9,1064683.0,40.9559,40.9845,40.8318,40.9368,1064683.0
2022-01-05 13:30:00,42.91,42.96,42.8,42.83,573663.0,40.9463,40.9941,40.8414,40.87,573663.0
2022-01-05 14:00:00,42.83,42.94,42.24,42.25,2245507.0,40.87,40.975,40.307,40.3165,2245507.0
2022-01-05 14:30:00,42.24,42.37,41.8,41.97,1375242.0,40.307,40.4311,39.8871,40.0494,1375242.0
2022-01-05 15:00:00,41.97,42.02,41.52,41.75,1396434.0,40.0494,40.0971,39.62,39.8394,1396434.0
2022-01-05 15:30:00,41.75,41.87,41.65,41.7,1881788.0,39.8394,39.9539,39.744,39.7917,1881788.0
2022-01-06 09:30:00,41.48,41.9,40.92,40.96,2079039.0,39.5818,39.9826,39.0474,39.0856,2079039.0
2022-01-06 10:00:00,40.96,41.06,40.28,40.66,1684853.0,39.0856,39.181,38.4367,38.7993,1684853.0
2022-01-06 10:30:00,40.66,40.88,40.54,40.64,1144964.0,38.7993,39.0092,38.6848,38.7802,1144964.0
2022-01-06 11:00:00,40.64,40.75,40.41,40.6,904218.0,38.7802,38.8852,38.5607,38.7421,904218.0
2022-01-06 11:30:00,40.59,40.93,40.5,40.91,577614.0,38.7325,39.057,38.6466,39.0379,577614.0
2022-01-06 12:00:00,40.91,41.06,40.77,40.9,558037.0,39.0379,39.181,38.9043,39.0283,558037.0
2022-01-06 12:30:00,40.91,41.01,40.84,40.88,526968.0,39.0379,39.1333,38.9711,39.0092,526968.0
2022-01-06 13:00:00,40.88,40.94,40.64,40.66,593765.0,39.0092,39.0665,38.7802,38.7993,593765.0
2022-01-06 13:30:00,40.66,40.8,40.61,40.74,439329.0,38.7993,38.9329,38.7516,38.8756,439329.0
2022-01-06 14:00:00,40.74,40.9,40.65,40.86,452848.0,38.8756,39.0283,38.7898,38.9902,452848.0
2022-01-06 14:30:00,40.86,40.98,40.8,40.91,411287.0,38.9902,39.1047,38.9329,39.0379,411287.0
2022-01-06 15:00:00,40.91,40.96,40.73,40.8,786646.0,39.0379,39.0856,38.8661,38.9329,786646.0
2022-01-06 15:30:00,40.8,40.86,40.51,40.53,2097963.0,38.9329,38.9902,38.6562,38.6753,2097963.0
2022-01-07 09:30:00,41.0,41.52,40.99,41.22,1129534.0,39.1237,39.62,39.1142,39.3337,1129534.0
2022-01-07 10:00:00,41.23,41.25,40.71,40.83,668698.0,39.3432,39.3623,38.847,38.9615,668698.0
2022-01-07 10:30:00,40.82,40.87,40.45,40.58,958365.0,38.952,38.9997,38.5989,38.723,958365.0
2022-01-07 11:00:00,40.57,41.02,40.5,40.99,765835.0,38.7134,39.1428,38.6466,39.1142,765835.0
2022-01-07 11:30:00,40.99,41.32,40.97,41.31,612943.0,39.1142,39.4291,39.0951,39.4196,612943.0
2022-01-07 12:00:00,41.31,41.4,41.22,41.4,511406.0,39.4196,39.5054,39.3337,39.5054,511406.0
2022-01-07 12:30:00,41.4,41.77,41.24,41.72,2066060.0,39.5054,39.8585,39.3528,39.8108,2066060.0
2022-01-07 13:00:00,41.71,42.1,41.67,41.98,1128269.0,39.8013,40.1734,39.7631,40.0589,1128269.0
2022-01-07 13:30:00,41.98,42.11,41.94,41.98,1131593.0,40.0589,40.183,40.0207,40.0589,1131593.0
2022-01-07 14:00:00,41.98,42.04,41.76,41.86,650978.0,40.0589,40.1162,39.849,39.9444,650978.0
2022-01-07 14:30:00,41.86,42.04,41.84,41.95,504141.0,39.9444,40.1162,39.9253,40.0303,504141.0
2022-01-07 15:00:00,41.96,42.09,41.84,41.87,660903.0,40.0398,40.1639,39.9253,39.9539,660903.0
2022-01-07 15:30:00,41.86,41.94,41.8,41.89,2012498.0,39.9444,40.0207,39.8871,39.973,2012498.0
2022-01-10 09:30:00,41.61,41.87,41.03,41.09,1459792.0,39.7058,39.9539,39.1524,39.2096,1459792.0
2022-01-10 10:00:00,41.09,41.3,40.82,41.16,938098.0,39.2096,39.41,38.952,39.2764,938098.0
2022-01-10 10:30:00,41.16,41.45,40.79,40.95,705217.0,39.2764,39.5532,38.9234,39.076,705217.0
2022-01-10 11:00:00,40.94,41.35,40.86,41.31,525457.0,39.0665,39.4577,38.9902,39.4196,525457.0
2022-01-10 11:30:00,41.31,41.33,40.99,41.18,440700.0,39.4196,39.4386,39.1142,39.2955,440700.0
2022-01-10 12:00:00,41.17,41.18,40.86,40.88,421708.0,39.286,39.2955,38.9902,39.0092,421708.0
2022-01-10 12:30:00,40.88,41.04,40.68,40.93,728152.0,39.0092,39.1619,38.8184,39.057,728152.0
2022-01-10 13:00:00,40.92,41.1,40.85,41.02,391532.0,39.0474,39.2192,38.9806,39.1428,391532.0
2022-01-10 13:30:00,41.02,41.31,40.98,41.15,526172.0,39.1428,39.4196,39.1047,39.2669,526172.0
2022-01-10 14:00:00,41.14,41.42,41.11,41.37,777000.0,39.2573,39.5245,39.2287,39.4768,777000.0
2022-01-10 14:30:00,41.36,41.51,41.25,41.32,400919.0,39.4673,39.6104,39.3623,39.4291,400919.0
2022-01-10 15:00:00,41.32,41.42,41.27,41.33,577486.0,39.4291,39.5245,39.3814,39.4386,577486.0
2022-01-10 15:30:00,41.32,41.66,41.3,41.63,1366479.0,39.4291,39.7535,39.41,39.7249,1366479.0
2022-01-11 09:30:00,41.83,41.85,41.3,41.73,1182078.0,39.9158,39.9348,39.41,39.8203,1182078.0
2022-01-11 10:00:00,41.74,42.21,41.64,41.89,1043976.0,39.8299,40.2784,39.7345,39.973,1043976.0
2022-01-11 10:30:00,41.88,42.0,41.47,41.57,706761.0,39.9635,40.078,39.5722,39.6677,706761.0
2022-01-11 11:00:00,41.58,42.02,41.57,42.01,748432.0,39.6772,40.0971,39.6677,40.0875,748432.0
2022-01-11 11:30:00,42.01,42.57,41.95,42.38,1187336.0,40.0875,40.6219,40.0303,40.4406,1187336.0
2022-01-11 12:00:00,42.38,42.79,42.36,42.41,976696.0,40.4406,40.8318,40.4215,40.4692,976696.0
2022-01-11 12:30:00,42.4,42.6,42.36,42.5,703174.0,40.4597,40.6505,40.4215,40.5551,703174.0
2022-01-11 13:00:00,42.5,42.62,42.38,42.55,787833.0,40.5551,40.6696,40.4406,40.6028,787833.0
2022-01-11 13:30:00,42.55,42.68,42.53,42.65,507701.0,40.6028,40.7269,40.5837,40.6982,507701.0
2022-01-11 14:00:00,42.65,42.81,42.6,42.73,752171.0,40.6982,40.8509,40.6505,40.7746,752171.0
2022-01-11 14:30:00,42.73,42.74,42.55,42.62,858288.0,40.7746,40.7841,40.6028,40.6696,858288.0
2022-01-11 15:00:00,42.62,42.9,42.62,42.87,985332.0,40.6696,40.9368,40.6696,40.9082,985332.0
2022-01-11 15:30:00,42.87,43.02,42.83,42.98,2573429.0,40.9082,41.0513,40.87,41.0131,2573429.0
2022-01-12 09:30:00,44.99,45.45,44.5,45.24,5735668.0,42.9312,43.3701,42.4636,43.1697,5735668.0
2022-01-12 10:00:00,45.25,45.41,44.22,44.25,2466709.0,43.1793,43.3319,42.1964,42.225,2466709.0
2022-01-12 10:30:00,44.27,44.6,44.15,44.54,1746066.0,42.2441,42.559,42.1296,42.5017,1746066.0
2022-01-12 11:00:00,44.54,44.72,44.2,44.58,1329984.0,42.5017,42.6735,42.1773,42.5399,1329984.0
2022-01-12 11:30:00,44.57,44.86,44.4,44.47,1252344.0,42.5304,42.8071,42.3682,42.435,1252344.0
2022-01-12 12:00:00,44.47,44.54,44.33,44.46,976974.0,42.435,42.5017,42.3014,42.4254,976974.0
2022-01-12 12:30:00,44.47,44.73,44.39,44.68,1581253.0,42.435,42.6831,42.3586,42.6353,1581253.0
2022-01-12 13:00:00,44.68,44.93,44.61,44.89,1260852.0,42.6353,42.8739,42.5685,42.8357,1260852.0
2022-01-12 13:30:00,44.89,44.92,44.71,44.72,799658.0,42.8357,42.8644,42.664,42.6735,799658.0
2022-01-12 14:00:00,44.72,45.17,44.63,45.09,1261750.0,42.6735,43.1029,42.5876,43.0266,1261750.0
2022-01-12 14:30:00,45.09,45.11,44.81,44.89,832703.0,43.0266,43.0457,42.7594,42.8357,832703.0
2022-01-12 15:00:00,44.89,44.94,44.76,44.84,1132812.0,42.8357,42.8834,42.7117,42.788,1132812.0
2022-01-12 15:30:00,44.84,45.24,44.8,45.17,3038285.0,42.788,43.1697,42.7499,43.1029,3038285.0
2022-01-13 09:30:00,44.5,45.63,44.5,45.57,2758545.0,42.5354,43.6155,42.5354,43.5582,2758545.0
2022-01-13 10:00:00,45.57,45.66,45.06,45.2,1318545.0,43.5582,43.6442,43.0707,43.2045,1318545.0
2022-01-13 10:30:00,45.2,45.3,44.89,45.09,1632158.0,43.2045,43.3001,42.9082,43.0994,1632158.0
2022-01-13 11:00:00,45.08,45.49,45.08,45.45,930117.0,43.0898,43.4817,43.0898,43.4435,930117.0
2022-01-13 11:30:00,45.45,45.57,45.4,45.54,864139.0,43.4435,43.5582,43.3957,43.5295,864139.0
2022-01-13 12:00:00,45.53,45.54,44.68,44.94,1330861.0,43.5199,43.5295,42.7075,42.956,1330861.0
2022-01-13 12:30:00,44.95,45.05,44.73,45.03,894613.0,42.9656,43.0611,42.7553,43.042,894613.0
2022-01-13 13:00:00,45.03,45.2,44.98,45.19,589117.0,43.042,43.2045,42.9942,43.195,589117.0
2022-01-13 13:30:00,45.18,45.28,45.12,45.27,560611.0,43.1854,43.281,43.128,43.2714,560611.0
2022-01-13 14:00:00,45.27,45.36,45.06,45.07,662807.0,43.2714,43.3575,43.0707,43.0803,662807.0
2022-01-13 14:30:00,45.07,45.07,44.73,44.98,953166.0,43.0803,43.0803,42.7553,42.9942,953166.0
2022-01-13 15:00:00,44.97,45.01,44.56,44.59,1271724.0,42.9847,43.0229,42.5928,42.6214,1271724.0
2022-01-13 15:30:00,44.6,44.62,44.24,44.34,3992351.0,42.631,42.6501,42.2869,42.3825,3992351.0
2022-01-14 09:30:00,43.3,44.16,43.06,44.05,2198912.0,41.3884,42.2104,41.159,42.1053,2198912.0
2022-01-14 10:00:00,44.04,44.46,43.75,44.01,1360322.0,42.0957,42.4972,41.8185,42.0671,1360322.0
2022-01-14 10:30:00,44.02,44.03,43.54,43.58,946673.0,42.0766,42.0862,41.6178,41.656,946673.0
2022-01-14 11:00:00,43.58,43.75,43.28,43.42,1130989.0,41.656,41.8185,41.3693,41.5031,1130989.0
2022-01-14 11:30:00,43.41,43.67,43.31,43.61,878375.0,41.4935,41.7421,41.398,41.6847,878375.0
2022-01-14 12:00:00,43.61,43.63,43.4,43.55,915066.0,41.6847,41.7038,41.484,41.6274,915066.0
2022-01-14 12:30:00,43.55,43.59,43.14,43.34,1377098.0,41.6274,41.6656,41.2355,41.4266,1377098.0
2022-01-14 13:00:00,43.33,43.57,43.32,43.52,667284.0,41.4171,41.6465,41.4075,41.5987,667284.0
2022-01-14 13:30:00,43.52,43.9,43.43,43.84,723442.0,41.5987,41.9619,41.5127,41.9046,723442.0
2022-01-14 14:00:00,43.84,44.0,43.75,43.82,1020463.0,41.9046,42.0575,41.8185,41.8854,1020463.0
2022-01-14 14:30:00,43.82,44.07,43.81,43.92,658526.0,41.8854,42.1244,41.8759,41.981,658526.0
2022-01-14 15:00:00,43.93,44.1,43.87,43.98,643955.0,41.9906,42.1531,41.9332,42.0384,643955.0
2022-01-14 15:30:00,43.98,44.19,43.97,44.08,1689063.0,42.0384,42.2391,42.0288,42.134,1689063.0
2022-01-18 09:30:00,43.94,46.13,43.43,45.54,6235150.0,42.0001,44.0935,41.5127,43.5295,6235150.0
2022-01-18 10:00:00,45.5,46.2,45.31,45.63,2981323.0,43.4913,44.1604,43.3097,43.6155,2981323.0
2022-01-18 10:30:00,45.64,45.78,45.23,45.29,1256315.0,43.6251,43.7589,43.2332,43.2905,1256315.0
2022-01-18 11:00:00,45.29,45.38,44.97,44.99,960607.0,43.2905,43.3766,42.9847,43.0038,960607.0
2022-01-18 11:30:00,44.98,45.2,44.75,45.01,1022058.0,42.9942,43.2045,42.7744,43.0229,1022058.0
2022-01-18 12:00:00,45.02,45.05,44.5,44.63,1595930.0,43.0325,43.0611,42.5354,42.6597,1595930.0
2022-01-18 12:30:00,44.64,44.67,43.98,44.09,1251950.0,42.6692,42.6979,42.0384,42.1435,1251950.0
2022-01-18 13:00:00,44.09,44.29,43.95,44.15,852724.0,42.1435,42.3347,42.0097,42.2009,852724.0
2022-01-18 13:30:00,44.14,44.38,44.13,44.32,729083.0,42.1913,42.4207,42.1818,42.3634,729083.0
2022-01-18 14:00:00,44.31,44.44,44.27,44.4,559108.0,42.3538,42.4781,42.3156,42.4398,559108.0
2022-01-18 14:30:00,44.4,44.7,44.39,44.57,715404.0,42.4398,42.7266,42.4303,42.6023,715404.0
2022-01-18 15:00:00,44.57,44.65,44.31,44.37,683816.0,42.6023,42.6788,42.3538,42.4112,683816.0
2022-01-18 15:30:00,44.36,44.4,44.14,44.31,1766074.0,42.4016,42.4398,42.1913,42.3538,1766074.0
2022-01-19 09:30:00,45.04,45.5,44.66,44.89,2699105.0,43.0516,43.4913,42.6884,42.9082,2699105.0
2022-01-19 10:00:00,44.91,44.97,44.26,44.34,1186644.0,42.9273,42.9847,42.306,42.3825,1186644.0
2022-01-19 10:30:00,44.34,44.44,44.05,44.43,1265709.0,42.3825,42.4781,42.1053,42.4685,1265709.0
2022-01-19 11:00:00,44.41,44.62,44.09,44.24,836837.0,42.4494,42.6501,42.1435,42.2869,836837.0
2022-01-19 11:30:00,44.26,44.81,44.23,44.79,915119.0,42.306,42.8317,42.2773,42.8126,915119.0
2022-01-19 12:00:00,44.8,44.88,44.64,44.82,999668.0,42.8222,42.8986,42.6692,42.8413,999668.0
2022-01-19 12:30:00,44.81,44.84,44.33,44.44,497904.0,42.8317,42.8604,42.3729,42.4781,497904.0
2022-01-19 13:00:00,44.44,44.44,44.23,44.25,747169.0,42.4781,42.4781,42.2773,42.2965,747169.0
2022-01-19 13:30:00,44.26,44.56,44.2,44.51,712035.0,42.306,42.5928,42.2487,42.545,712035.0
2022-01-19 14:00:00,44.5,44.56,44.11,44.12,670963.0,42.5354,42.5928,42.1626,42.1722,670963.0
2022-01-19 14:30:00,44.11,44.44,44.07,44.39,669974.0,42.1626,42.4781,42.1244,42.4303,669974.0
2022-01-19 15:00:00,44.39,44.43,44.27,44.34,651151.0,42.4303,42.4685,42.3156,42.3825,651151.0
2022-01-19 15:30:00,44.33,44.45,44.05,44.1,1655436.0,42.3729,42.4876,42.1053,42.1531,1655436.0
2022-01-20 09:30:00,44.54,44.78,43.41,43.98,2053813.0,42.5737,42.8031,41.4935,42.0384,2053813.0
2022-01-20 10:00:00,44.0,44.25,43.77,44.05,1242715.0,42.0575,42.2965,41.8376,42.1053,1242715.0
2022-01-20 10:30:00,44.06,44.6,44.02,44.4,1030222.0,42.1148,42.631,42.0766,42.4398,1030222.0
2022-01-20 11:00:00,44.38,44.54,44.19,44.44,752729.0,42.4207,42.5737,42.2391,42.4781,752729.0
2022-01-20 11:30:00,44.44,44.7,44.35,44.67,621981.0,42.4781,42.7266,42.392,42.6979,621981.0
2022-01-20 12:00:00,44.67,44.84,44.57,44.8,765201.0,42.6979,42.8604,42.6023,42.8222,765201.0
2022-01-20 12:30:00,44.8,44.9,44.68,44.83,762896.0,42.8222,42.9178,42.7075,42.8509,762896.0
2022-01-20 13:00:00,44.82,44.82,44.46,44.58,545717.0,42.8413,42.8413,42.4972,42.6119,545717.0
2022-01-20 13:30:00,44.59,44.61,44.4,44.42,435153.0,42.6214,42.6406,42.4398,42.459,435153.0
2022-01-20 14:00:00,44.42,44.59,44.17,44.18,551944.0,42.459,42.6214,42.22,42.2295,551944.0
2022-01-20 14:30:00,44.18,44.19,44.01,44.05,726518.0,42.2295,42.2391,42.0671,42.1053,726518.0
2022-01-20 15:00:00,44.05,44.12,43.71,43.75,897071.0,42.1053,42.1722,41.7803,41.8185,897071.0
2022-01-20 15:30:00,43.74,43.76,43.11,43.18,2664778.0,41.809,41.8281,41.2068,41.2737,2664778.0
2022-01-21 09:30:00,42.6,42.73,41.59,41.82,2817556.0,40.7193,40.8436,39.7539,39.9737,2817556.0
2022-01-21 10:00:00,41.8,41.97,41.09,41.63,2021127.0,39.9546,40.1171,39.276,39.7921,2021127.0
2022-01-21 10:30:00,41.63,42.5,41.57,42.22,1695895.0,39.7921,40.6237,39.7348,40.3561,1695895.0
2022-01-21 11:00:00,42.22,42.6,42.05,42.43,929014.0,40.3561,40.7193,40.1936,40.5568,929014.0
2022-01-21 11:30:00,42.42,42.44,41.79,41.97,1025057.0,40.5472,40.5664,39.9451,40.1171,1025057.0
2022-01-21 12:00:00,41.95,42.0,41.6,41.78,835568.0,40.098,40.1458,39.7634,39.9355,835568.0
2022-01-21 12:30:00,41.77,41.8,41.46,41.62,964641.0,39.9259,39.9546,39.6296,39.7826,964641.0
2022-01-21 13:00:00,41.6,41.82,41.37,41.45,1214110.0,39.7634,39.9737,39.5436,39.6201,1214110.0
2022-01-21 13:30:00,41.45,41.6,41.37,41.47,743930.0,39.6201,39.7634,39.5436,39.6392,743930.0
2022-01-21 14:00:00,41.47,41.58,41.18,41.19,812251.0,39.6392,39.7443,39.362,39.3716,812251.0
2022-01-21 14:30:00,41.19,41.39,41.05,41.09,1080173.0,39.3716,39.5627,39.2377,39.276,1080173.0
2022-01-21 15:00:00,41.1,41.14,40.7,40.79,1927793.0,39.2855,39.3238,38.9032,38.9892,1927793.0
2022-01-21 15:30:00,40.79,41.2,40.79,40.99,3087235.0,38.9892,39.3811,38.9892,39.1804,3087235.0
2022-01-24 09:30:00,39.59,39.59,38.48,38.59,4334088.0,37.8422,37.8422,36.7812,36.8863,4334088.0
2022-01-24 10:00:00,38.59,38.86,37.85,38.51,2649177.0,36.8863,37.1444,36.179,36.8099,2649177.0
2022-01-24 10:30:00,38.51,38.82,38.37,38.69,1754062.0,36.8099,37.1062,36.676,36.9819,1754062.0
2022-01-24 11:00:00,38.69,38.69,38.1,38.54,1434389.0,36.9819,36.9819,36.418,36.8385,1434389.0
2022-01-24 11:30:00,38.54,38.81,37.87,38.35,1634046.0,36.8385,37.0966,36.1981,36.6569,1634046.0
2022-01-24 12:00:00,38.34,38.35,37.59,37.74,1340522.0,36.6474,36.6569,35.9305,36.0739,1340522.0
2022-01-24 12:30:00,37.75,38.14,37.47,38.08,2028206.0,36.0834,36.4562,35.8158,36.3989,2028206.0
2022-01-24 13:00:00,38.08,38.68,38.03,38.33,2069070.0,36.3989,36.9724,36.3511,36.6378,2069070.0
2022-01-24 13:30:00,38.32,39.11,38.3,39.11,1704099.0,36.6283,37.3834,36.6091,37.3834,1704099.0
2022-01-24 14:00:00,39.11,39.42,38.83,39.04,1161317.0,37.3834,37.6797,37.1157,37.3165,1161317.0
2022-01-24 14:30:00,39.03,39.19,38.74,39.14,763996.0,37.3069,37.4598,37.0297,37.4121,763996.0
2022-01-24 15:00:00,39.15,39.57,39.05,39.38,1095289.0,37.4216,37.8231,37.326,37.6415,1095289.0
2022-01-24 15:30:00,39.36,40.06,39.3,39.98,2458583.0,37.6223,38.2914,37.565,38.215,2458583.0
2022-01-25 09:30:00,39.32,39.44,38.16,38.58,2452125.0,37.5841,37.6988,36.4753,36.8768,2452125.0
2022-01-25 10:00:00,38.56,39.1,38.02,38.82,2530110.0,36.8577,37.3738,36.3415,37.1062,2530110.0
2022-01-25 10:30:00,38.83,38.89,38.29,38.35,1175153.0,37.1157,37.1731,36.5996,36.6569,1175153.0
2022-01-25 11:00:00,38.34,38.85,38.23,38.71,1344780.0,36.6474,37.1349,36.5422,37.001,1344780.0
2022-01-25 11:30:00,38.7,38.79,38.36,38.52,937576.0,36.9915,37.0775,36.6665,36.8194,937576.0
2022-01-25 12:00:00,38.51,38.78,38.45,38.63,828249.0,36.8099,37.0679,36.7525,36.9246,828249.0
2022-01-25 12:30:00,38.62,38.64,38.31,38.57,915996.0,36.915,36.9341,36.6187,36.8672,915996.0
2022-01-25 13:00:00,38.56,38.89,38.29,38.87,913965.0,36.8577,37.1731,36.5996,37.154,913965.0
2022-01-25 13:30:00,38.87,39.36,38.85,39.36,1319715.0,37.154,37.6223,37.1349,37.6223,1319715.0
2022-01-25 14:00:00,39.36,39.6,39.13,39.57,1148853.0,37.6223,37.8517,37.4025,37.8231,1148853.0
2022-01-25 14:30:00,39.56,39.82,39.43,39.81,1052300.0,37.8135,38.062,37.6893,38.0525,1052300.0
2022-01-25 15:00:00,39.81,39.86,39.39,39.41,1766166.0,38.0525,38.1003,37.651,37.6701,1766166.0
2022-01-25 15:30:00,39.41,39.76,39.36,39.61,3417237.0,37.6701,38.0047,37.6223,37.8613,3417237.0
2022-01-26 09:30:00,39.57,40.81,38.95,40.46,2424418.0,37.8231,39.0083,37.2304,38.6738,2424418.0
2022-01-26 10:00:00,40.47,40.67,39.24,39.3,1549453.0,38.6833,38.8745,37.5076,37.565,1549453.0
2022-01-26 10:30:00,39.3,39.63,39.1,39.34,975553.0,37.565,37.8804,37.3738,37.6032,975553.0
2022-01-26 11:00:00,39.32,39.62,39.03,39.07,928565.0,37.5841,37.8709,37.3069,37.3451,928565.0
2022-01-26 11:30:00,39.08,39.19,38.82,38.99,1173741.0,37.3547,37.4598,37.1062,37.2687,1173741.0
2022-01-26 12:00:00,38.99,39.26,38.96,39.17,668746.0,37.2687,37.5268,37.24,37.4407,668746.0
2022-01-26 12:30:00,39.16,39.53,39.11,39.44,837662.0,37.4312,37.7848,37.3834,37.6988,837662.0
2022-01-26 13:00:00,39.45,39.45,39.24,39.39,603354.0,37.7084,37.7084,37.5076,37.651,603354.0
2022-01-26 13:30:00,39.38,39.79,39.31,39.39,805739.0,37.6415,38.0334,37.5745,37.651,805739.0
2022-01-26 14:00:00,39.39,39.93,39.3,39.82,1543774.0,37.651,38.1672,37.565,38.062,1543774.0
2022-01-26 14:30:00,39.81,39.87,38.51,38.81,1848840.0,38.0525,38.1098,36.8099,37.0966,1848840.0
2022-01-26 15:00:00,38.77,38.8,37.74,38.33,2526856.0,37.0584,37.0871,36.0739,36.6378,2526856.0
2022-01-26 15:30:00,38.32,38.61,38.14,38.43,3388142.0,36.6283,36.9055,36.4562,36.7334,3388142.0
2022-01-27 09:30:00,38.41,39.05,38.34,38.43,1875209.0,36.7143,37.326,36.6474,36.7334,1875209.0
2022-01-27 10:00:00,38.43,38.93,38.21,38.37,2680481.0,36.7334,37.2113,36.5231,36.676,2680481.0
2022-01-27 10:30:00,38.38,38.46,38.11,38.35,1274808.0,36.6856,36.7621,36.4275,36.6569,1274808.0
2022-01-27 11:00:00,38.35,38.57,37.8,37.87,1469659.0,36.6569,36.8672,36.1312,36.1981,1469659.0
2022-01-27 11:30:00,37.87,38.23,37.83,38.06,748567.0,36.1981,36.5422,36.1599,36.3797,748567.0
2022-01-27 12:00:00,38.07,38.11,37.72,37.77,968621.0,36.3893,36.4275,36.0547,36.1025,968621.0
2022-01-27 12:30:00,37.77,37.81,37.26,37.41,1067288.0,36.1025,36.1408,35.6151,35.7584,1067288.0
2022-01-27 13:00:00,37.4,37.53,37.01,37.03,1432834.0,35.7489,35.8731,35.3761,35.3952,1432834.0
2022-01-27 13:30:00,37.02,37.18,36.73,37.13,2102083.0,35.3856,35.5386,35.1084,35.4908,2102083.0
2022-01-27 14:00:00,37.13,37.4,37.04,37.07,1013770.0,35.4908,35.7489,35.4048,35.4334,1013770.0
2022-01-27 14:30:00,37.06,37.34,36.85,37.08,876938.0,35.4239,35.6915,35.2232,35.443,876938.0
2022-01-27 15:00:00,37.07,37.26,36.9,37.01,1117603.0,35.4334,35.6151,35.2709,35.3761,1117603.0
2022-01-27 15:30:00,37.01,37.29,36.95,37.1,2763136.0,35.3761,35.6437,35.3187,35.4621,2763136.0
2022-01-28 09:30:00,36.42,36.48,35.27,35.27,3507269.0,34.8121,34.8695,33.7129,33.7129,3507269.0
2022-01-28 10:00:00,35.27,35.64,35.1,35.45,3231678.0,33.7129,34.0666,33.5504,33.885,3231678.0
2022-01-28 10:30:00,35.45,35.55,34.94,35.45,2310050.0,33.885,33.9805,33.3975,33.885,2310050.0
2022-01-28 11:00:00,35.45,35.91,35.22,35.84,1905373.0,33.885,34.3247,33.6651,34.2577,1905373.0
2022-01-28 11:30:00,35.84,35.92,35.56,35.91,1398589.0,34.2577,34.3342,33.9901,34.3247,1398589.0
2022-01-28 12:00:00,35.9,35.98,35.35,35.41,1500010.0,34.3151,34.3916,33.7894,33.8467,1500010.0
2022-01-28 12:30:00,35.41,35.48,35.16,35.26,1704542.0,33.8467,33.9136,33.6078,33.7033,1704542.0
2022-01-28 13:00:00,35.27,35.57,35.21,35.38,1036227.0,33.7129,33.9997,33.6556,33.818,1036227.0
2022-01-28 13:30:00,35.39,35.59,35.33,35.44,815569.0,33.8276,34.0188,33.7703,33.8754,815569.0
2022-01-28 14:00:00,35.44,35.6,35.05,35.1,1604980.0,33.8754,34.0283,33.5026,33.5504,1604980.0
2022-01-28 14:30:00,35.11,35.61,34.99,35.55,1599655.0,33.56,34.0379,33.4453,33.9805,1599655.0
2022-01-28 15:00:00,35.56,35.6,35.38,35.59,1282708.0,33.9901,34.0283,33.818,34.0188,1282708.0
2022-01-28 15:30:00,35.58,36.06,35.42,36.03,2977067.0,34.0092,34.468,33.8563,34.4394,2977067.0
2022-01-31 09:30:00,35.98,36.2,35.63,35.91,2883006.0,34.3916,34.6018,34.057,34.3247,2883006.0
2022-01-31 10:00:00,35.91,36.66,35.91,36.59,1428377.0,34.3247,35.0415,34.3247,34.9746,1428377.0
2022-01-31 10:30:00,36.59,36.77,36.3,36.63,1072048.0,34.9746,35.1467,34.6974,35.0129,1072048.0
2022-01-31 11:00:00,36.64,36.73,36.32,36.36,737490.0,35.0224,35.1084,34.7166,34.7548,737490.0
2022-01-31 11:30:00,36.36,36.67,36.28,36.63,664905.0,34.7548,35.0511,34.6783,35.0129,664905.0
2022-01-31 12:00:00,36.63,36.85,36.63,36.79,606918.0,35.0129,35.2232,35.0129,35.1658,606918.0
2022-01-31 12:30:00,36.79,37.09,36.72,37.06,619993.0,35.1658,35.4526,35.0989,35.4239,619993.0
2022-01-31 13:00:00,37.06,37.06,36.8,36.8,671311.0,35.4239,35.4239,35.1754,35.1754,671311.0
2022-01-31 13:30:00,36.81,37.08,36.76,37.02,504630.0,35.1849,35.443,35.1371,35.3856,504630.0
2022-01-31 14:00:00,37.03,37.23,37.01,37.19,902973.0,35.3952,35.5864,35.3761,35.5481,902973.0
2022-01-31 14:30:00,37.2,37.23,37.02,37.08,577013.0,35.5577,35.5864,35.3856,35.443,577013.0
2022-01-31 15:00:00,37.08,37.16,36.8,36.95,1094329.0,35.443,35.5195,35.1754,35.3187,1094329.0
2022-01-31 15:30:00,36.95,37.26,36.88,37.21,2582538.0,35.3187,35.6151,35.2518,35.5673,2582538.0
2022-02-01 09:30:00,38.2,38.58,37.91,38.07,2834978.0,36.5136,36.8768,36.2364,36.3893,2834978.0
2022-02-01 10:00:00,38.08,38.21,37.52,38.02,1517477.0,36.3989,36.5231,35.8636,36.3415,1517477.0
2022-02-01 10:30:00,38.03,38.34,37.94,38.21,1057741.0,36.3511,36.6474,36.265,36.5231,1057741.0
2022-02-01 11:00:00,38.21,38.44,38.13,38.23,891805.0,36.5231,36.743,36.4466,36.5422,891805.0
2022-02-01 11:30:00,38.23,38.63,38.08,38.61,1180339.0,36.5422,36.9246,36.3989,36.9055,1180339.0
2022-02-01 12:00:00,38.62,38.63,38.44,38.51,927172.0,36.915,36.9246,36.743,36.8099,927172.0
2022-02-01 12:30:00,38.52,38.67,38.33,38.65,757757.0,36.8194,36.9628,36.6378,36.9437,757757.0
2022-02-01 13:00:00,38.65,38.66,38.43,38.53,537113.0,36.9437,36.9532,36.7334,36.829,537113.0
2022-02-01 13:30:00,38.53,38.64,38.46,38.64,602108.0,36.829,36.9341,36.7621,36.9341,602108.0
2022-02-01 14:00:00,38.64,38.82,38.58,38.7,906075.0,36.9341,37.1062,36.8768,36.9915,906075.0
2022-02-01 14:30:00,38.7,38.97,38.68,38.93,1014421.0,36.9915,37.2496,36.9724,37.2113,1014421.0
2022-02-01 15:00:00,38.93,39.02,38.86,38.92,1416869.0,37.2113,37.2974,37.1444,37.2018,1416869.0
2022-02-01 15:30:00,38.93,39.09,38.75,39.01,3323292.0,37.2113,37.3643,37.0393,37.2878,3323292.0
2022-02-02 09:30:00,39.03,39.19,38.35,38.62,1963757.0,37.3069,37.4598,36.6569,36.915,1963757.0
2022-02-02 10:00:00,38.63,39.1,38.62,38.97,1447346.0,36.9246,37.3738,36.915,37.2496,1447346.0
2022-02-02 10:30:00,38.98,39.55,38.83,39.48,1445423.0,37.2591,37.804,37.1157,37.737,1445423.0
2022-02-02 11:00:00,39.48,39.52,39.0,39.22,1125621.0,37.737,37.7753,37.2782,37.4885,1125621.0
2022-02-02 11:30:00,39.22,39.43,39.02,39.42,842323.0,37.4885,37.6893,37.2974,37.6797,842323.0
2022-02-02 12:00:00,39.42,39.8,39.35,39.76,996803.0,37.6797,38.0429,37.6128,38.0047,996803.0
2022-02-02 12:30:00,39.75,39.86,39.67,39.83,959104.0,37.9951,38.1003,37.9187,38.0716,959104.0
2022-02-02 13:00:00,39.83,39.86,39.45,39.54,638831.0,38.0716,38.1003,37.7084,37.7944,638831.0
2022-02-02 13:30:00,39.53,39.6,39.41,39.48,533248.0,37.7848,37.8517,37.6701,37.737,533248.0
2022-02-02 14:00:00,39.48,39.66,39.43,39.51,512436.0,37.737,37.9091,37.6893,37.7657,512436.0
2022-02-02 14:30:00,39.51,39.7,39.47,39.59,647034.0,37.7657,37.9473,37.7275,37.8422,647034.0
2022-02-02 15:00:00,39.6,39.64,39.47,39.54,624382.0,37.8517,37.89,37.7275,37.7944,624382.0
2022-02-02 15:30:00,39.54,39.56,39.37,39.39,2389799.0,37.7944,37.8135,37.6319,37.651,2389799.0
2022-02-03 09:30:00,38.69,39.12,38.41,38.56,1556981.0,36.9819,37.3929,36.7143,36.8577,1556981.0
2022-02-03 10:00:00,38.58,38.94,38.41,38.76,1063723.0,36.8768,37.2209,36.7143,37.0488,1063723.0
2022-02-03 10:30:00,38.76,39.03,38.65,38.88,1054129.0,37.0488,37.3069,36.9437,37.1635,1054129.0
2022-02-03 11:00:00,38.89,38.89,38.56,38.63,729813.0,37.1731,37.1731,36.8577,36.9246,729813.0
2022-02-03 11:30:00,38.64,38.75,38.28,38.28,892253.0,36.9341,37.0393,36.59,36.59,892253.0
2022-02-03 12:00:00,38.28,38.35,37.99,38.2,1323320.0,36.59,36.6569,36.3128,36.5136,1323320.0
2022-02-03 12:30:00,38.2,38.31,38.02,38.12,779192.0,36.5136,36.6187,36.3415,36.4371,779192.0
2022-02-03 13:00:00,38.11,38.32,38.03,38.21,601125.0,36.4275,36.6283,36.3511,36.5231,601125.0
2022-02-03 13:30:00,38.22,38.46,38.21,38.36,685232.0,36.5327,36.7621,36.5231,36.6665,685232.0
2022-02-03 14:00:00,38.36,38.58,38.35,38.4,638695.0,36.6665,36.8768,36.6569,36.7047,638695.0
2022-02-03 14:30:00,38.41,38.56,38.27,38.52,899403.0,36.7143,36.8577,36.5805,36.8194,899403.0
2022-02-03 15:00:00,38.53,38.57,38.35,38.52,734813.0,36.829,36.8672,36.6569,36.8194,734813.0
2022-02-03 15:30:00,38.52,38.55,38.16,38.2,2152736.0,36.8194,36.8481,36.4753,36.5136,2152736.0
2022-02-04 09:30:00,38.03,38.83,37.98,38.64,1312025.0,36.3511,37.1157,36.3033,36.9341,1312025.0
2022-02-04 10:00:00,38.66,38.79,38.36,38.37,1031553.0,36.9532,37.0775,36.6665,36.676,1031553.0
2022-02-04 10:30:00,38.37,38.6,38.01,38.01,1004205.0,36.676,36.8959,36.3319,36.3319,1004205.0
2022-02-04 11:00:00,38.0,38.15,37.71,37.91,816668.0,36.3224,36.4658,36.0452,36.2364,816668.0
2022-02-04 11:30:00,37.91,38.12,37.88,37.97,736287.0,36.2364,36.4371,36.2077,36.2937,736287.0
2022-02-04 12:00:00,37.98,38.11,37.91,38.08,451976.0,36.3033,36.4275,36.2364,36.3989,451976.0
2022-02-04 12:30:00,38.09,38.17,38.03,38.13,377831.0,36.4084,36.4849,36.3511,36.4466,377831.0
2022-02-04 13:00:00,38.13,38.38,38.13,38.23,659044.0,36.4466,36.6856,36.4466,36.5422,659044.0
2022-02-04 13:30:00,38.23,38.34,38.21,38.27,460932.0,36.5422,36.6474,36.5231,36.5805,460932.0
2022-02-04 14:00:00,38.26,38.28,38.15,38.18,479210.0,36.5709,36.59,36.4658,36.4944,479210.0
2022-02-04 14:30:00,38.17,38.43,38.15,38.43,863119.0,36.4849,36.7334,36.4658,36.7334,863119.0
2022-02-04 15:00:00,38.43,38.69,38.42,38.67,944173.0,36.7334,36.9819,36.7238,36.9628,944173.0
2022-02-04 15:30:00,38.68,38.78,38.41,38.42,2382920.0,36.9724,37.0679,36.7143,36.7238,2382920.0
2022-02-07 09:30:00,38.42,38.85,38.19,38.79,1289186.0,36.7238,37.1349,36.504,37.0775,1289186.0
2022-02-07 10:00:00,38.84,38.85,38.46,38.69,561477.0,37.1253,37.1349,36.7621,36.9819,561477.0
2022-02-07 10:30:00,38.7,38.93,38.48,38.82,616264.0,36.9915,37.2113,36.7812,37.1062,616264.0
2022-02-07 11:00:00,38.81,38.97,38.64,38.85,536698.0,37.0966,37.2496,36.9341,37.1349,536698.0
2022-02-07 11:30:00,38.83,38.84,38.45,38.59,630786.0,37.1157,37.1253,36.7525,36.8863,630786.0
2022-02-07 12:00:00,38.59,38.64,38.38,38.52,503281.0,36.8863,36.9341,36.6856,36.8194,503281.0
2022-02-07 12:30:00,38.52,38.86,38.36,38.73,757701.0,36.8194,37.1444,36.6665,37.0202,757701.0
2022-02-07 13:00:00,38.74,39.03,38.73,38.98,591796.0,37.0297,37.3069,37.0202,37.2591,591796.0
2022-02-07 13:30:00,38.98,39.06,38.9,39.02,549884.0,37.2591,37.3356,37.1826,37.2974,549884.0
2022-02-07 14:00:00,39.02,39.17,38.99,39.16,545759.0,37.2974,37.4407,37.2687,37.4312,545759.0
2022-02-07 14:30:00,39.17,39.38,39.15,39.3,718892.0,37.4407,37.6415,37.4216,37.565,718892.0
2022-02-07 15:00:00,39.3,39.43,39.15,39.18,660993.0,37.565,37.6893,37.4216,37.4503,660993.0
2022-02-07 15:30:00,39.18,39.25,38.85,38.91,1985868.0,37.4503,37.5172,37.1349,37.1922,1985868.0
2022-02-08 09:30:00,39.19,39.53,39.06,39.29,1214493.0,37.4598,37.7848,37.3356,37.5554,1214493.0
2022-02-08 10:00:00,39.28,39.83,38.98,39.78,1322501.0,37.5459,38.0716,37.2591,38.0238,1322501.0
2022-02-08 10:30:00,39.8,40.08,39.68,40.02,1428822.0,38.0429,38.3106,37.9282,38.2532,1428822.0
2022-02-08 11:00:00,40.02,40.3,39.99,40.25,1201695.0,38.2532,38.5208,38.2245,38.473,1201695.0
2022-02-08 11:30:00,40.25,40.52,40.22,40.46,1048390.0,38.473,38.7311,38.4444,38.6738,1048390.0
2022-02-08 12:00:00,40.46,40.67,40.3,40.39,839791.0,38.6738,38.8745,38.5208,38.6069,839791.0
2022-02-08 12:30:00,40.39,40.52,40.34,40.4,561305.0,38.6069,38.7311,38.5591,38.6164,561305.0
2022-02-08 13:00:00,40.39,40.48,40.15,40.26,582629.0,38.6069,38.6929,38.3775,38.4826,582629.0
2022-02-08 13:30:00,40.26,40.49,40.22,40.37,710253.0,38.4826,38.7025,38.4444,38.5878,710253.0
2022-02-08 14:00:00,40.38,40.48,40.19,40.23,508988.0,38.5973,38.6929,38.4157,38.4539,508988.0
2022-02-08 14:30:00,40.22,40.33,40.11,40.21,576196.0,38.4444,38.5495,38.3392,38.4348,576196.0
2022-02-08 15:00:00,40.2,40.42,40.13,40.41,727692.0,38.4253,38.6355,38.3583,38.626,727692.0
2022-02-08 15:30:00,40.42,40.7,40.38,40.64,2199941.0,38.6355,38.9032,38.5973,38.8458,2199941.0
2022-02-09 09:30:00,41.4,42.27,41.27,42.17,3206922.0,39.5723,40.4039,39.448,40.3083,3206922.0
2022-02-09 10:00:00,42.16,43.02,42.11,42.97,2564841.0,40.2987,41.1208,40.2509,41.073,2564841.0
2022-02-09 10:30:00,42.97,43.17,42.84,43.1,2317156.0,41.073,41.2641,40.9487,41.1972,2317156.0
2022-02-09 11:00:00,43.11,43.31,43.0,43.15,1419832.0,41.2068,41.398,41.1016,41.245,1419832.0
2022-02-09 11:30:00,43.15,43.3,43.0,43.02,961480.0,41.245,41.3884,41.1016,41.1208,961480.0
2022-02-09 12:00:00,43.02,43.05,42.8,42.91,867880.0,41.1208,41.1494,40.9105,41.0156,867880.0
2022-02-09 12:30:00,42.91,43.35,42.86,43.27,1854952.0,41.0156,41.4362,40.9678,41.3597,1854952.0
2022-02-09 13:00:00,43.27,43.33,42.94,43.03,990071.0,41.3597,41.4171,41.0443,41.1303,990071.0
2022-02-09 13:30:00,43.03,43.28,42.9,43.26,839693.0,41.1303,41.3693,41.0061,41.3502,839693.0
2022-02-09 14:00:00,43.25,43.35,43.22,43.3,966301.0,41.3406,41.4362,41.3119,41.3884,966301.0
2022-02-09 14:30:00,43.3,43.53,43.28,43.41,1185462.0,41.3884,41.6082,41.3693,41.4935,1185462.0
2022-02-09 15:00:00,43.41,43.54,43.39,43.5,1150001.0,41.4935,41.6178,41.4744,41.5796,1150001.0
2022-02-09 15:30:00,43.49,43.8,43.48,43.57,3247734.0,41.57,41.8663,41.5605,41.6465,3247734.0
2022-02-10 09:30:00,42.85,44.98,42.8,44.75,3268451.0,40.9583,42.9942,40.9105,42.7744,3268451.0
2022-02-10 10:00:00,44.76,45.25,44.2,44.26,2883768.0,42.7839,43.2523,42.2487,42.306,2883768.0
2022-02-10 10:30:00,44.27,45.1,44.26,44.86,2085674.0,42.3156,43.1089,42.306,42.8795,2085674.0
2022-02-10 11:00:00,44.85,45.56,44.81,45.54,2169757.0,42.87,43.5486,42.8317,43.5295,2169757.0
2022-02-10 11:30:00,45.53,45.53,45.1,45.21,1344663.0,43.5199,43.5199,43.1089,43.2141,1344663.0
2022-02-10 12:00:00,45.21,45.22,44.85,45.0,1096398.0,43.2141,43.2236,42.87,43.0133,1096398.0
2022-02-10 12:30:00,45.0,45.07,44.46,44.64,1317821.0,43.0133,43.0803,42.4972,42.6692,1317821.0
2022-02-10 13:00:00,44.63,44.74,44.19,44.25,1035773.0,42.6597,42.7648,42.2391,42.2965,1035773.0
2022-02-10 13:30:00,44.25,44.33,43.91,44.25,1735379.0,42.2965,42.3729,41.9715,42.2965,1735379.0
2022-02-10 14:00:00,44.27,44.29,43.77,44.16,1408845.0,42.3156,42.3347,41.8376,42.2104,1408845.0
2022-02-10 14:30:00,44.16,44.35,43.86,43.89,1000582.0,42.2104,42.392,41.9237,41.9524,1000582.0
2022-02-10 15:00:00,43.9,44.21,43.77,43.85,1274265.0,41.9619,42.2582,41.8376,41.9141,1274265.0
2022-02-10 15:30:00,43.85,43.98,43.52,43.91,2789358.0,41.9141,42.0384,41.5987,41.9715,2789358.0
2022-02-11 09:30:00,42.6,43.9,42.33,43.41,2748701.0,40.7193,41.9619,40.4612,41.4935,2748701.0
2022-02-11 10:00:00,43.41,43.95,43.4,43.73,1274569.0,41.4935,42.0097,41.484,41.7994,1274569.0
2022-02-11 10:30:00,43.72,44.02,43.38,43.58,1060958.0,41.7899,42.0766,41.4649,41.656,1060958.0
2022-02-11 11:00:00,43.58,43.81,43.29,43.48,937767.0,41.656,41.8759,41.3788,41.5605,937767.0
2022-02-11 11:30:00,43.48,43.66,43.22,43.66,818493.0,41.5605,41.7325,41.3119,41.7325,818493.0
2022-02-11 12:00:00,43.65,44.06,43.62,44.05,1216712.0,41.7229,42.1148,41.6943,42.1053,1216712.0
2022-02-11 12:30:00,44.05,44.18,43.7,43.8,698917.0,42.1053,42.2295,41.7707,41.8663,698917.0
2022-02-11 13:00:00,43.81,43.91,43.62,43.62,820125.0,41.8759,41.9715,41.6943,41.6943,820125.0
2022-02-11 13:30:00,43.61,43.61,42.93,43.27,1484923.0,41.6847,41.6847,41.0347,41.3597,1484923.0
2022-02-11 14:00:00,43.26,43.36,42.76,42.86,1567528.0,41.3502,41.4457,40.8722,40.9678,1567528.0
2022-02-11 14:30:00,42.87,42.97,42.41,42.6,1315319.0,40.9774,41.073,40.5377,40.7193,1315319.0
2022-02-11 15:00:00,42.59,42.89,42.5,42.8,1254430.0,40.7097,40.9965,40.6237,40.9105,1254430.0
2022-02-11 15:30:00,42.79,43.0,42.52,42.79,2355269.0,40.9009,41.1016,40.6428,40.9009,2355269.0
2022-02-14 09:30:00,42.75,43.0,42.29,42.5,1392003.0,40.8627,41.1016,40.423,40.6237,1392003.0
2022-02-14 10:00:00,42.49,42.78,42.06,42.13,1249247.0,40.6142,40.8914,40.2031,40.2701,1249247.0
2022-02-14 10:30:00,42.14,42.16,41.76,42.01,1625714.0,40.2796,40.2987,39.9164,40.1553,1625714.0
2022-02-14 11:00:00,42.01,42.73,41.91,42.56,979069.0,40.1553,40.8436,40.0598,40.6811,979069.0
2022-02-14 11:30:00,42.56,42.96,42.46,42.71,749828.0,40.6811,41.0634,40.5855,40.8244,749828.0
2022-02-14 12:00:00,42.71,42.76,42.53,42.73,465839.0,40.8244,40.8722,40.6524,40.8436,465839.0
2022-02-14 12:30:00,42.73,42.81,42.57,42.68,504182.0,40.8436,40.92,40.6906,40.7958,504182.0
2022-02-14 13:00:00,42.69,42.83,42.53,42.61,374267.0,40.8053,40.9391,40.6524,40.7289,374267.0
2022-02-14 13:30:00,42.6,42.62,42.15,42.2,583248.0,40.7193,40.7384,40.2892,40.337,583248.0
2022-02-14 14:00:00,42.19,42.53,42.08,42.35,975444.0,40.3274,40.6524,40.2223,40.4803,975444.0
2022-02-14 14:30:00,42.33,42.51,42.24,42.46,571380.0,40.4612,40.6333,40.3752,40.5855,571380.0
2022-02-14 15:00:00,42.45,42.59,42.3,42.41,819176.0,40.5759,40.7097,40.4325,40.5377,819176.0
2022-02-14 15:30:00,42.42,42.75,42.39,42.44,2074788.0,40.5472,40.8627,40.5186,40.5664,2074788.0
2022-02-15 09:30:00,42.5,42.67,41.84,41.98,1760708.0,40.6237,40.7862,39.9929,40.1267,1760708.0
2022-02-15 10:00:00,41.98,42.72,41.93,42.71,1045363.0,40.1267,40.834,40.0789,40.8244,1045363.0
2022-02-15 10:30:00,42.71,42.98,42.69,42.86,778486.0,40.8244,41.0825,40.8053,40.9678,778486.0
2022-02-15 11:00:00,42.87,43.04,42.8,42.89,556872.0,40.9774,41.1399,40.9105,40.9965,556872.0
2022-02-15 11:30:00,42.9,43.23,42.9,43.1,636891.0,41.0061,41.3215,41.0061,41.1972,636891.0
2022-02-15 12:00:00,43.1,43.19,42.84,42.96,411531.0,41.1972,41.2833,40.9487,41.0634,411531.0
2022-02-15 12:30:00,42.96,43.09,42.91,42.98,476718.0,41.0634,41.1877,41.0156,41.0825,476718.0
2022-02-15 13:00:00,42.98,43.2,42.95,43.15,568092.0,41.0825,41.2928,41.0539,41.245,568092.0
2022-02-15 13:30:00,43.16,43.23,43.06,43.2,397521.0,41.2546,41.3215,41.159,41.2928,397521.0
2022-02-15 14:00:00,43.2,43.34,43.05,43.3,511132.0,41.2928,41.4266,41.1494,41.3884,511132.0
2022-02-15 14:30:00,43.3,43.61,43.27,43.59,967355.0,41.3884,41.6847,41.3597,41.6656,967355.0
2022-02-15 15:00:00,43.59,43.67,43.51,43.54,721484.0,41.6656,41.7421,41.5891,41.6178,721484.0
2022-02-15 15:30:00,43.55,43.69,43.36,43.66,2137138.0,41.6274,41.7612,41.4457,41.7325,2137138.0
2022-02-16 09:30:00,43.6,44.44,43.6,43.89,1332940.0,41.6752,42.4781,41.6752,41.9524,1332940.0
2022-02-16 10:00:00,43.89,44.06,43.71,43.96,724403.0,41.9524,42.1148,41.7803,42.0193,724403.0
2022-02-16 10:30:00,43.93,44.23,43.86,44.07,578489.0,41.9906,42.2773,41.9237,42.1244,578489.0
2022-02-16 11:00:00,44.07,44.24,44.01,44.1,576631.0,42.1244,42.2869,42.0671,42.1531,576631.0
2022-02-16 11:30:00,44.09,44.12,43.88,43.98,432516.0,42.1435,42.1722,41.9428,42.0384,432516.0
2022-02-16 12:00:00,43.97,44.07,43.91,43.95,385565.0,42.0288,42.1244,41.9715,42.0097,385565.0
2022-02-16 12:30:00,43.94,43.95,43.7,43.78,409241.0,42.0001,42.0097,41.7707,41.8472,409241.0
2022-02-16 13:00:00,43.78,43.88,43.73,43.76,332420.0,41.8472,41.9428,41.7994,41.8281,332420.0
2022-02-16 13:30:00,43.75,43.84,43.64,43.73,361924.0,41.8185,41.9046,41.7134,41.7994,361924.0
2022-02-16 14:00:00,43.73,44.31,43.54,44.28,707067.0,41.7994,42.3538,41.6178,42.3251,707067.0
2022-02-16 14:30:00,44.28,44.4,44.04,44.27,652948.0,42.3251,42.4398,42.0957,42.3156,652948.0
2022-02-16 15:00:00,44.27,44.43,44.19,44.3,562745.0,42.3156,42.4685,42.2391,42.3443,562745.0
2022-02-16 15:30:00,44.29,44.37,44.13,44.26,1225011.0,42.3347,42.4112,42.1818,42.306,1225011.0
2022-02-17 09:30:00,43.96,44.21,43.48,43.55,905311.0,42.0193,42.2582,41.5605,41.6274,905311.0
2022-02-17 10:00:00,43.55,43.65,43.34,43.48,883307.0,41.6274,41.7229,41.4266,41.5605,883307.0
2022-02-17 10:30:00,43.48,43.6,43.26,43.59,622773.0,41.5605,41.6752,41.3502,41.6656,622773.0
2022-02-17 11:00:00,43.58,43.86,43.51,43.82,427313.0,41.656,41.9237,41.5891,41.8854,427313.0
2022-02-17 11:30:00,43.81,43.85,43.6,43.68,274672.0,41.8759,41.9141,41.6752,41.7516,274672.0
2022-02-17 12:00:00,43.69,43.87,43.65,43.8,378456.0,41.7612,41.9332,41.7229,41.8663,378456.0
2022-02-17 12:30:00,43.79,43.9,43.59,43.61,362888.0,41.8568,41.9619,41.6656,41.6847,362888.0
2022-02-17 13:00:00,43.62,43.65,43.37,43.39,297521.0,41.6943,41.7229,41.4553,41.4744,297521.0
2022-02-17 13:30:00,43.4,43.43,43.29,43.36,384006.0,41.484,41.5127,41.3788,41.4457,384006.0
2022-02-17 14:00:00,43.36,43.36,43.08,43.25,647914.0,41.4457,41.4457,41.1781,41.3406,647914.0
2022-02-17 14:30:00,43.25,43.27,43.14,43.16,521146.0,41.3406,41.3597,41.2355,41.2546,521146.0
2022-02-17 15:00:00,43.16,43.21,42.96,43.21,851524.0,41.2546,41.3024,41.0634,41.3024,851524.0
2022-02-17 15:30:00,43.21,43.41,43.14,43.21,1772282.0,41.3024,41.4935,41.2355,41.3024,1772282.0
2022-02-18 09:30:00,43.37,43.85,43.12,43.68,1348357.0,41.4553,41.9141,41.2163,41.7516,1348357.0
2022-02-18 10:00:00,43.68,43.72,43.25,43.51,1043160.0,41.7516,41.7899,41.3406,41.5891,1043160.0
2022-02-18 10:30:00,43.5,43.52,43.16,43.21,697733.0,41.5796,41.5987,41.2546,41.3024,697733.0
2022-02-18 11:00:00,43.21,43.27,42.82,43.13,662438.0,41.3024,41.3597,40.9296,41.2259,662438.0
2022-02-18 11:30:00,43.14,43.19,42.81,42.84,482588.0,41.2355,41.2833,40.92,40.9487,482588.0
2022-02-18 12:00:00,42.84,43.04,42.78,43.0,427287.0,40.9487,41.1399,40.8914,41.1016,427287.0
2022-02-18 12:30:00,42.98,43.08,42.79,42.89,443833.0,41.0825,41.1781,40.9009,40.9965,443833.0
2022-02-18 13:00:00,42.91,43.06,42.82,42.98,523665.0,41.0156,41.159,40.9296,41.0825,523665.0
2022-02-18 13:30:00,42.98,43.15,42.95,42.98,781644.0,41.0825,41.245,41.0539,41.0825,781644.0
2022-02-18 14:00:00,42.98,43.36,42.93,43.33,674449.0,41.0825,41.4457,41.0347,41.4171,674449.0
2022-02-18 14:30:00,43.33,43.4,43.02,43.2,694830.0,41.4171,41.484,41.1208,41.2928,694830.0
2022-02-18 15:00:00,43.21,43.28,42.94,42.96,823131.0,41.3024,41.3693,41.0443,41.0634,823131.0
2022-02-18 15:30:00,42.95,43.15,42.8,43.02,2151890.0,41.0539,41.245,40.9105,41.1208,2151890.0
2022-02-22 09:30:00,43.01,43.45,42.99,43.31,1559492.0,41.1112,41.5318,41.0921,41.398,1559492.0
2022-02-22 10:00:00,43.31,43.42,42.68,43.42,1063372.0,41.398,41.5031,40.7958,41.5031,1063372.0
2022-02-22 10:30:00,43.43,43.43,42.78,42.8,740546.0,41.5127,41.5127,40.8914,40.9105,740546.0
2022-02-22 11:00:00,42.8,42.84,42.55,42.59,576296.0,40.9105,40.9487,40.6715,40.7097,576296.0
2022-02-22 11:30:00,42.59,42.79,42.55,42.65,597757.0,40.7097,40.9009,40.6715,40.7671,597757.0
2022-02-22 12:00:00,42.64,42.8,42.45,42.62,480060.0,40.7575,40.9105,40.5759,40.7384,480060.0
2022-02-22 12:30:00,42.62,42.76,42.56,42.66,640714.0,40.7384,40.8722,40.6811,40.7767,640714.0
2022-02-22 13:00:00,42.67,42.8,42.49,42.52,609699.0,40.7862,40.9105,40.6142,40.6428,609699.0
2022-02-22 13:30:00,42.53,42.61,41.98,42.11,732276.0,40.6524,40.7289,40.1267,40.2509,732276.0
2022-02-22 14:00:00,42.12,42.22,41.8,42.21,973369.0,40.2605,40.3561,39.9546,40.3465,973369.0
2022-02-22 14:30:00,42.2,42.76,42.11,42.68,610628.0,40.337,40.8722,40.2509,40.7958,610628.0
2022-02-22 15:00:00,42.7,42.91,42.55,42.67,579516.0,40.8149,41.0156,40.6715,40.7862,579516.0
2022-02-22 15:30:00,42.67,42.7,42.17,42.36,1574349.0,40.7862,40.8149,40.3083,40.4899,1574349.0
2022-02-23 09:30:00,42.55,43.2,42.41,42.98,1206895.0,40.6715,41.2928,40.5377,41.0825,1206895.0
2022-02-23 10:00:00,42.97,42.99,42.15,42.21,865718.0,41.073,41.0921,40.2892,40.3465,865718.0
2022-02-23 10:30:00,42.2,42.37,42.08,42.3,824181.0,40.337,40.4995,40.2223,40.4325,824181.0
2022-02-23 11:00:00,42.29,42.36,42.05,42.21,563837.0,40.423,40.4899,40.1936,40.3465,563837.0
2022-02-23 11:30:00,42.23,42.66,42.15,42.64,572005.0,40.3656,40.7767,40.2892,40.7575,572005.0
2022-02-23 12:00:00,42.66,42.98,42.55,42.94,907165.0,40.7767,41.0825,40.6715,41.0443,907165.0
2022-02-23 12:30:00,42.94,43.01,42.79,42.88,565978.0,41.0443,41.1112,40.9009,40.9869,565978.0
2022-02-23 13:00:00,42.89,42.89,42.47,42.5,805039.0,40.9965,40.9965,40.595,40.6237,805039.0
2022-02-23 13:30:00,42.51,42.83,42.48,42.65,615800.0,40.6333,40.9391,40.6046,40.7671,615800.0
2022-02-23 14:00:00,42.64,42.7,42.4,42.43,628619.0,40.7575,40.8149,40.5281,40.5568,628619.0
2022-02-23 14:30:00,42.44,42.56,42.28,42.46,750437.0,40.5664,40.6811,40.4134,40.5855,750437.0
2022-02-23 15:00:00,42.46,42.57,42.3,42.56,809187.0,40.5855,40.6906,40.4325,40.6811,809187.0
2022-02-23 15:30:00,42.56,42.57,42.33,42.47,2098898.0,40.6811,40.6906,40.4612,40.595,2098898.0
2022-02-24 09:30:00,41.38,41.96,41.25,41.71,2168399.0,39.5532,40.1076,39.4289,39.8686,2168399.0
2022-02-24 10:00:00,41.7,42.28,41.38,41.63,1314051.0,39.859,40.4134,39.5532,39.7921,1314051.0
2022-02-24 10:30:00,41.62,42.3,41.5,42.09,805967.0,39.7826,40.4325,39.6679,40.2318,805967.0
2022-02-24 11:00:00,42.09,42.74,41.94,42.39,1087241.0,40.2318,40.8531,40.0884,40.5186,1087241.0
2022-02-24 11:30:00,42.38,42.54,42.06,42.45,850067.0,40.509,40.662,40.2031,40.5759,850067.0
2022-02-24 12:00:00,42.44,42.48,42.19,42.3,637370.0,40.5664,40.6046,40.3274,40.4325,637370.0
2022-02-24 12:30:00,42.3,42.49,42.11,42.22,661396.0,40.4325,40.6142,40.2509,40.3561,661396.0
2022-02-24 13:00:00,42.22,42.33,41.91,42.04,615417.0,40.3561,40.4612,40.0598,40.184,615417.0
2022-02-24 13:30:00,42.03,42.67,42.02,42.44,731661.0,40.1745,40.7862,40.1649,40.5664,731661.0
2022-02-24 14:00:00,42.43,42.49,42.11,42.34,709669.0,40.5568,40.6142,40.2509,40.4708,709669.0
2022-02-24 14:30:00,42.33,42.94,42.26,42.83,1057613.0,40.4612,41.0443,40.3943,40.9391,1057613.0
2022-02-24 15:00:00,42.85,43.15,42.76,43.05,1147257.0,40.9583,41.245,40.8722,41.1494,1147257.0
2022-02-24 15:30:00,43.05,43.93,43.01,43.72,3859722.0,41.1494,41.9906,41.1112,41.7899,3859722.0
2022-02-25 09:30:00,43.85,44.62,43.74,44.35,1779190.0,41.9141,42.6501,41.809,42.392,1779190.0
2022-02-25 10:00:00,44.36,45.39,44.09,45.37,3634993.0,42.4016,43.3861,42.1435,43.367,3634993.0
2022-02-25 10:30:00,45.37,45.43,44.95,45.36,1500628.0,43.367,43.4244,42.9656,43.3575,1500628.0
2022-02-25 11:00:00,45.39,45.85,45.2,45.69,1849393.0,43.3861,43.8258,43.2045,43.6729,1849393.0
2022-02-25 11:30:00,45.69,45.73,45.56,45.69,1423066.0,43.6729,43.7111,43.5486,43.6729,1423066.0
2022-02-25 12:00:00,45.69,45.72,45.44,45.64,1123469.0,43.6729,43.7016,43.4339,43.6251,1123469.0
2022-02-25 12:30:00,45.63,45.74,45.39,45.41,1266899.0,43.6155,43.7207,43.3861,43.4052,1266899.0
2022-02-25 13:00:00,45.42,45.58,45.21,45.58,1210719.0,43.4148,43.5677,43.2141,43.5677,1210719.0
2022-02-25 13:30:00,45.58,45.73,45.57,45.65,1473766.0,43.5677,43.7111,43.5582,43.6347,1473766.0
2022-02-25 14:00:00,45.66,46.1,45.6,46.04,2262482.0,43.6442,44.0648,43.5869,44.0074,2262482.0
2022-02-25 14:30:00,46.05,46.25,45.9,46.13,1791639.0,44.017,44.2082,43.8736,44.0935,1791639.0
2022-02-25 15:00:00,46.13,46.3,46.02,46.2,1652728.0,44.0935,44.256,43.9883,44.1604,1652728.0
2022-02-25 15:30:00,46.2,46.37,46.04,46.33,3269192.0,44.1604,44.3229,44.0074,44.2846,3269192.0
2022-02-28 09:30:00,46.1,46.78,46.02,46.47,2560276.0,44.0648,44.7148,43.9883,44.4184,2560276.0
2022-02-28 10:00:00,46.47,47.23,46.12,47.09,1491970.0,44.4184,45.1449,44.0839,45.0111,1491970.0
2022-02-28 10:30:00,47.09,47.3,46.84,47.25,1550509.0,45.0111,45.2118,44.7721,45.164,1550509.0
2022-02-28 11:00:00,47.26,47.4,46.86,47.3,1415906.0,45.1736,45.3074,44.7912,45.2118,1415906.0
2022-02-28 11:30:00,47.31,47.35,47.01,47.35,861612.0,45.2214,45.2596,44.9346,45.2596,861612.0
2022-02-28 12:00:00,47.35,47.42,46.87,47.13,907535.0,45.2596,45.3265,44.8008,45.0493,907535.0
2022-02-28 12:30:00,47.12,47.14,46.62,46.82,864537.0,45.0398,45.0589,44.5618,44.753,864537.0
2022-02-28 13:00:00,46.81,46.98,46.43,46.59,995048.0,44.7434,44.9059,44.3802,44.5332,995048.0
2022-02-28 13:30:00,46.58,47.0,46.52,46.93,684715.0,44.5236,44.9251,44.4662,44.8581,684715.0
2022-02-28 14:00:00,46.92,46.92,46.38,46.63,1160372.0,44.8486,44.8486,44.3324,44.5714,1160372.0
2022-02-28 14:30:00,46.64,46.9,46.52,46.83,823681.0,44.5809,44.8295,44.4662,44.7626,823681.0
2022-02-28 15:00:00,46.83,47.05,46.59,46.91,775934.0,44.7626,44.9728,44.5332,44.839,775934.0
2022-02-28 15:30:00,46.9,47.06,46.5,46.94,3132943.0,44.8295,44.9824,44.4471,44.8677,3132943.0
2022-03-01 09:30:00,47.51,49.55,47.48,49.39,4523628.0,45.4125,47.3625,45.3839,47.2095,4523628.0
2022-03-01 10:00:00,49.42,49.55,48.66,48.85,2073889.0,47.2382,47.3625,46.5118,46.6934,2073889.0
2022-03-01 10:30:00,48.84,48.92,48.28,48.43,2311452.0,46.6838,46.7603,46.1485,46.2919,2311452.0
2022-03-01 11:00:00,48.43,48.59,48.21,48.53,1627236.0,46.2919,46.4449,46.0816,46.3875,1627236.0
2022-03-01 11:30:00,48.53,48.53,47.67,47.7,1563039.0,46.3875,46.3875,45.5655,45.5941,1563039.0
2022-03-01 12:00:00,47.7,47.95,47.21,47.79,1695073.0,45.5941,45.8331,45.1258,45.6802,1695073.0
2022-03-01 12:30:00,47.77,48.14,47.66,48.09,919633.0,45.6611,46.0147,45.5559,45.9669,919633.0
2022-03-01 13:00:00,48.09,48.18,47.36,47.39,892856.0,45.9669,46.053,45.2692,45.2978,892856.0
2022-03-01 13:30:00,47.38,47.48,47.17,47.47,1286282.0,45.2883,45.3839,45.0875,45.3743,1286282.0
2022-03-01 14:00:00,47.47,47.95,47.35,47.88,808653.0,45.3743,45.8331,45.2596,45.7662,808653.0
2022-03-01 14:30:00,47.88,48.03,47.77,47.83,794813.0,45.7662,45.9096,45.6611,45.7184,794813.0
2022-03-01 15:00:00,47.84,48.23,47.81,47.95,914648.0,45.728,46.1007,45.6993,45.8331,914648.0
2022-03-01 15:30:00,47.94,48.15,47.6,47.9,2487198.0,45.8236,46.0243,45.4986,45.7853,2487198.0
2022-03-02 09:30:00,48.17,48.6,47.9,48.23,1691102.0,46.0434,46.4544,45.7853,46.1007,1691102.0
2022-03-02 10:00:00,48.23,48.43,47.86,48.1,1369736.0,46.1007,46.2919,45.7471,45.9765,1369736.0
2022-03-02 10:30:00,48.1,48.16,47.44,47.61,1428780.0,45.9765,46.0338,45.3456,45.5081,1428780.0
2022-03-02 11:00:00,47.63,48.04,47.56,47.93,1161021.0,45.5272,45.9191,45.4603,45.814,1161021.0
2022-03-02 11:30:00,47.94,48.19,47.77,48.01,880263.0,45.8236,46.0625,45.6611,45.8905,880263.0
2022-03-02 12:00:00,48.01,48.21,47.93,48.18,747728.0,45.8905,46.0816,45.814,46.053,747728.0
2022-03-02 12:30:00,48.18,48.4,48.09,48.39,658728.0,46.053,46.2632,45.9669,46.2537,658728.0
2022-03-02 13:00:00,48.4,48.57,48.37,48.47,741156.0,46.2632,46.4257,46.2346,46.3302,741156.0
2022-03-02 13:30:00,48.47,48.68,48.46,48.63,698592.0,46.3302,46.5309,46.3206,46.4831,698592.0
2022-03-02 14:00:00,48.63,48.79,48.27,48.39,852931.0,46.4831,46.636,46.139,46.2537,852931.0
2022-03-02 14:30:00,48.39,48.42,48.11,48.18,624877.0,46.2537,46.2824,45.986,46.053,624877.0
2022-03-02 15:00:00,48.17,48.41,48.15,48.39,747592.0,46.0434,46.2728,46.0243,46.2537,747592.0
2022-03-02 15:30:00,48.39,48.57,48.16,48.17,2331124.0,46.2537,46.4257,46.0338,46.0434,2331124.0
2022-03-03 09:30:00,48.75,48.94,48.17,48.34,1474280.0,46.5978,46.7794,46.0434,46.2059,1474280.0
2022-03-03 10:00:00,48.36,48.36,47.72,47.9,1469911.0,46.225,46.225,45.6133,45.7853,1469911.0
2022-03-03 10:30:00,47.9,48.05,47.44,47.48,1337554.0,45.7853,45.9287,45.3456,45.3839,1337554.0
2022-03-03 11:00:00,47.48,47.88,47.42,47.83,956507.0,45.3839,45.7662,45.3265,45.7184,956507.0
2022-03-03 11:30:00,47.83,48.02,47.65,47.89,1014915.0,45.7184,45.9,45.5464,45.7758,1014915.0
2022-03-03 12:00:00,47.89,48.27,47.87,47.96,1035556.0,45.7758,46.139,45.7566,45.8427,1035556.0
2022-03-03 12:30:00,47.99,48.54,47.95,48.53,1264623.0,45.8713,46.3971,45.8331,46.3875,1264623.0
2022-03-03 13:00:00,48.52,48.96,48.4,48.94,1008807.0,46.3779,46.7985,46.2632,46.7794,1008807.0
2022-03-03 13:30:00,48.94,49.04,48.71,48.84,1425275.0,46.7794,46.875,46.5596,46.6838,1425275.0
2022-03-03 14:00:00,48.84,49.07,48.72,49.01,672990.0,46.6838,46.9037,46.5691,46.8463,672990.0
2022-03-03 14:30:00,49.0,49.02,48.48,48.63,1034644.0,46.8368,46.8559,46.3397,46.4831,1034644.0
2022-03-03 15:00:00,48.62,49.03,48.36,49.03,1308600.0,46.4735,46.8654,46.225,46.8654,1308600.0
2022-03-03 15:30:00,49.03,49.12,48.68,49.09,2833869.0,46.8654,46.9515,46.5309,46.9228,2833869.0
2022-03-04 09:30:00,49.05,49.45,48.75,48.95,2425796.0,46.8845,47.2669,46.5978,46.789,2425796.0
2022-03-04 10:00:00,48.95,49.15,48.63,48.96,1347168.0,46.789,46.9801,46.4831,46.7985,1347168.0
2022-03-04 10:30:00,48.96,49.13,48.68,48.99,1316386.0,46.7985,46.961,46.5309,46.8272,1316386.0
2022-03-04 11:00:00,49.0,49.5,48.72,49.36,1787017.0,46.8368,47.3147,46.5691,47.1809,1787017.0
2022-03-04 11:30:00,49.36,50.29,49.31,49.76,3109390.0,47.1809,48.0698,47.1331,47.5632,3109390.0
2022-03-04 12:00:00,49.76,50.02,49.57,49.89,1101085.0,47.5632,47.8117,47.3816,47.6875,1101085.0
2022-03-04 12:30:00,49.89,50.39,49.82,50.29,1573497.0,47.6875,48.1654,47.6206,48.0698,1573497.0
2022-03-04 13:00:00,50.3,50.46,49.93,50.02,1350347.0,48.0794,48.2323,47.7257,47.8117,1350347.0
2022-03-04 13:30:00,50.01,50.19,49.64,49.7,989203.0,47.8022,47.9742,47.4485,47.5059,989203.0
2022-03-04 14:00:00,49.7,50.15,49.68,50.09,987135.0,47.5059,47.936,47.4867,47.8786,987135.0
2022-03-04 14:30:00,50.08,50.24,49.46,49.51,1299892.0,47.8691,48.022,47.2764,47.3242,1299892.0
2022-03-04 15:00:00,49.5,50.16,49.48,50.08,1177534.0,47.3147,47.9455,47.2956,47.8691,1177534.0
2022-03-04 15:30:00,50.08,50.17,49.84,50.12,2247463.0,47.8691,47.9551,47.6397,47.9073,2247463.0
2022-03-07 09:30:00,48.9,49.38,47.83,49.11,3777414.0,46.7412,47.2,45.7184,46.9419,3777414.0
2022-03-07 10:00:00,49.1,49.36,48.48,48.5,1704548.0,46.9323,47.1809,46.3397,46.3588,1704548.0
2022-03-07 10:30:00,48.51,48.81,48.41,48.51,1533746.0,46.3684,46.6551,46.2728,46.3684,1533746.0
2022-03-07 11:00:00,48.51,49.19,48.45,48.59,1374633.0,46.3684,47.0184,46.311,46.4449,1374633.0
2022-03-07 11:30:00,48.58,48.63,47.76,47.88,1350544.0,46.4353,46.4831,45.6515,45.7662,1350544.0
2022-03-07 12:00:00,47.86,47.87,46.72,46.8,2162889.0,45.7471,45.7566,44.6574,44.7339,2162889.0
2022-03-07 12:30:00,46.8,47.07,46.7,46.94,1508144.0,44.7339,44.992,44.6383,44.8677,1508144.0
2022-03-07 13:00:00,46.93,47.29,46.89,47.23,957962.0,44.8581,45.2022,44.8199,45.1449,957962.0
2022-03-07 13:30:00,47.24,47.32,46.87,46.92,900797.0,45.1545,45.2309,44.8008,44.8486,900797.0
2022-03-07 14:00:00,46.92,47.25,46.84,46.95,1127767.0,44.8486,45.164,44.7721,44.8773,1127767.0
2022-03-07 14:30:00,46.94,47.2,46.74,47.04,1132551.0,44.8677,45.1162,44.6765,44.9633,1132551.0
2022-03-07 15:00:00,47.04,47.5,46.92,47.31,1322909.0,44.9633,45.403,44.8486,45.2214,1322909.0
2022-03-07 15:30:00,47.3,47.42,47.11,47.14,2818434.0,45.2118,45.3265,45.0302,45.0589,2818434.0
2022-03-08 09:30:00,46.4,47.43,46.08,47.31,3395725.0,44.3515,45.3361,44.0457,45.2214,3395725.0
2022-03-08 10:00:00,47.3,48.15,47.14,47.59,2101854.0,45.2118,46.0243,45.0589,45.489,2101854.0
2022-03-08 10:30:00,47.6,47.94,47.3,47.94,1271144.0,45.4986,45.8236,45.2118,45.8236,1271144.0
2022-03-08 11:00:00,47.94,47.94,47.34,47.38,1413178.0,45.8236,45.8236,45.25,45.2883,1413178.0
2022-03-08 11:30:00,47.37,48.18,47.28,47.99,880438.0,45.2787,46.053,45.1927,45.8713,880438.0
2022-03-08 12:00:00,48.0,48.24,47.14,47.38,1458510.0,45.8809,46.1103,45.0589,45.2883,1458510.0
2022-03-08 12:30:00,47.39,47.43,46.43,47.33,1830364.0,45.2978,45.3361,44.3802,45.2405,1830364.0
2022-03-08 13:00:00,47.33,47.78,47.05,47.09,931467.0,45.2405,45.6706,44.9728,45.0111,931467.0
2022-03-08 13:30:00,47.1,47.6,47.01,47.19,1026232.0,45.0206,45.4986,44.9346,45.1067,1026232.0
2022-03-08 14:00:00,47.18,47.3,46.74,47.27,971405.0,45.0971,45.2118,44.6765,45.1831,971405.0
2022-03-08 14:30:00,47.25,47.43,47.19,47.25,797515.0,45.164,45.3361,45.1067,45.164,797515.0
2022-03-08 15:00:00,47.26,47.49,46.81,46.82,977282.0,45.1736,45.3934,44.7434,44.753,977282.0
2022-03-08 15:30:00,46.83,46.99,46.57,46.66,2402450.0,44.7626,44.9155,44.514,44.6001,2402450.0
2022-03-09 09:30:00,45.67,46.52,44.9,46.41,3137559.0,43.6538,44.4662,42.9178,44.3611,3137559.0
2022-03-09 10:00:00,46.42,46.88,46.31,46.79,1534902.0,44.3707,44.8103,44.2655,44.7243,1534902.0
2022-03-09 10:30:00,46.79,47.18,46.74,47.14,1274606.0,44.7243,45.0971,44.6765,45.0589,1274606.0
2022-03-09 11:00:00,47.15,47.35,46.88,47.02,1235414.0,45.0684,45.2596,44.8103,44.9442,1235414.0
2022-03-09 11:30:00,47.01,47.15,46.9,47.08,1028758.0,44.9346,45.0684,44.8295,45.0015,1028758.0
2022-03-09 12:00:00,47.08,47.15,46.8,46.91,863448.0,45.0015,45.0684,44.7339,44.839,863448.0
2022-03-09 12:30:00,46.91,46.97,46.39,46.72,980454.0,44.839,44.8964,44.342,44.6574,980454.0
2022-03-09 13:00:00,46.71,46.85,46.67,46.8,589092.0,44.6479,44.7817,44.6096,44.7339,589092.0
2022-03-09 13:30:00,46.8,46.89,46.68,46.72,600630.0,44.7339,44.8199,44.6192,44.6574,600630.0
2022-03-09 14:00:00,46.72,47.18,46.62,47.1,1168370.0,44.6574,45.0971,44.5618,45.0206,1168370.0
2022-03-09 14:30:00,47.1,47.49,47.04,47.36,1361401.0,45.0206,45.3934,44.9633,45.2692,1361401.0
2022-03-09 15:00:00,47.36,47.56,47.19,47.29,1379767.0,45.2692,45.4603,45.1067,45.2022,1379767.0
2022-03-09 15:30:00,47.29,47.33,46.94,47.0,3360217.0,45.2022,45.2405,44.8677,44.9251,3360217.0
2022-03-10 09:30:00,47.65,47.84,46.81,47.32,1964418.0,45.5464,45.728,44.7434,45.2309,1964418.0
2022-03-10 10:00:00,47.34,47.43,46.6,46.72,1363310.0,45.25,45.3361,44.5427,44.6574,1363310.0
2022-03-10 10:30:00,46.71,46.85,46.35,46.73,933105.0,44.6479,44.7817,44.3037,44.667,933105.0
2022-03-10 11:00:00,46.73,46.97,46.69,46.82,801896.0,44.667,44.8964,44.6287,44.753,801896.0
2022-03-10 11:30:00,46.82,46.94,46.56,46.7,791947.0,44.753,44.8677,44.5045,44.6383,791947.0
2022-03-10 12:00:00,46.7,46.92,46.56,46.9,754427.0,44.6383,44.8486,44.5045,44.8295,754427.0
2022-03-10 12:30:00,46.9,46.93,46.59,46.66,603199.0,44.8295,44.8581,44.5332,44.6001,603199.0
2022-03-10 13:00:00,46.67,46.95,46.65,46.83,657741.0,44.6096,44.8773,44.5905,44.7626,657741.0
2022-03-10 13:30:00,46.83,47.09,46.76,47.06,724698.0,44.7626,45.0111,44.6956,44.9824,724698.0
2022-03-10 14:00:00,47.06,47.27,46.95,47.21,1147513.0,44.9824,45.1831,44.8773,45.1258,1147513.0
2022-03-10 14:30:00,47.22,47.51,47.18,47.38,807578.0,45.1353,45.4125,45.0971,45.2883,807578.0
2022-03-10 15:00:00,47.38,47.61,47.19,47.58,994875.0,45.2883,45.5081,45.1067,45.4794,994875.0
2022-03-10 15:30:00,47.58,47.78,47.39,47.72,2040529.0,45.4794,45.6706,45.2978,45.6133,2040529.0
2022-03-11 09:30:00,47.13,47.61,46.74,46.9,1284845.0,45.0493,45.5081,44.6765,44.8295,1284845.0
2022-03-11 10:00:00,46.88,47.16,46.6,46.97,738490.0,44.8103,45.078,44.5427,44.8964,738490.0
2022-03-11 10:30:00,46.95,47.45,46.84,47.4,707264.0,44.8773,45.3552,44.7721,45.3074,707264.0
2022-03-11 11:00:00,47.4,47.54,47.07,47.43,756247.0,45.3074,45.4412,44.992,45.3361,756247.0
2022-03-11 11:30:00,47.43,47.78,47.31,47.55,830689.0,45.3361,45.6706,45.2214,45.4508,830689.0
2022-03-11 12:00:00,47.54,47.62,47.33,47.34,665724.0,45.4412,45.5177,45.2405,45.25,665724.0
2022-03-11 12:30:00,47.34,47.5,47.17,47.46,552292.0,45.25,45.403,45.0875,45.3647,552292.0
2022-03-11 13:00:00,47.47,47.62,47.36,47.56,360289.0,45.3743,45.5177,45.2692,45.4603,360289.0
2022-03-11 13:30:00,47.57,47.59,47.33,47.34,448530.0,45.4699,45.489,45.2405,45.25,448530.0
2022-03-11 14:00:00,47.33,47.59,47.31,47.58,494524.0,45.2405,45.489,45.2214,45.4794,494524.0
2022-03-11 14:30:00,47.56,47.59,47.23,47.28,705746.0,45.4603,45.489,45.1449,45.1927,705746.0
2022-03-11 15:00:00,47.28,47.37,47.05,47.05,752900.0,45.1927,45.2787,44.9728,44.9728,752900.0
2022-03-11 15:30:00,47.05,47.13,46.91,46.95,2355012.0,44.9728,45.0493,44.839,44.8773,2355012.0
2022-03-14 09:30:00,46.16,46.22,45.16,45.57,2408429.0,44.1221,44.1795,43.1663,43.5582,2408429.0
2022-03-14 10:00:00,45.58,45.94,45.31,45.92,1184210.0,43.5677,43.9118,43.3097,43.8927,1184210.0
2022-03-14 10:30:00,45.92,45.92,45.52,45.65,809517.0,43.8927,43.8927,43.5104,43.6347,809517.0
2022-03-14 11:00:00,45.65,45.81,45.5,45.57,842147.0,43.6347,43.7876,43.4913,43.5582,842147.0
2022-03-14 11:30:00,45.56,45.63,45.07,45.14,1338112.0,43.5486,43.6155,43.0803,43.1472,1338112.0
2022-03-14 12:00:00,45.15,45.51,45.07,45.45,1201226.0,43.1567,43.5008,43.0803,43.4435,1201226.0
2022-03-14 12:30:00,45.45,45.56,45.03,45.08,944997.0,43.4435,43.5486,43.042,43.0898,944997.0
2022-03-14 13:00:00,45.08,45.11,44.62,44.63,1115251.0,43.0898,43.1185,42.6501,42.6597,1115251.0
2022-03-14 13:30:00,44.63,44.75,44.44,44.61,1014806.0,42.6597,42.7744,42.4781,42.6406,1014806.0
2022-03-14 14:00:00,44.61,44.62,44.28,44.32,1025696.0,42.6406,42.6501,42.3251,42.3634,1025696.0
2022-03-14 14:30:00,44.32,44.46,44.13,44.38,1414753.0,42.3634,42.4972,42.1818,42.4207,1414753.0
2022-03-14 15:00:00,44.38,44.48,44.17,44.21,1246167.0,42.4207,42.5163,42.22,42.2582,1246167.0
2022-03-14 15:30:00,44.21,44.58,44.14,44.52,2692026.0,42.2582,42.6119,42.1913,42.5545,2692026.0
2022-03-15 09:30:00,43.34,44.06,43.14,43.42,2337380.0,41.4266,42.1148,41.2355,41.5031,2337380.0
2022-03-15 10:00:00,43.42,43.79,43.0,43.74,1434659.0,41.5031,41.8568,41.1016,41.809,1434659.0
2022-03-15 10:30:00,43.75,44.07,43.63,43.73,1251725.0,41.8185,42.1244,41.7038,41.7994,1251725.0
2022-03-15 11:00:00,43.73,43.88,43.51,43.87,941877.0,41.7994,41.9428,41.5891,41.9332,941877.0
2022-03-15 11:30:00,43.87,44.07,43.64,43.72,1078193.0,41.9332,42.1244,41.7134,41.7899,1078193.0
2022-03-15 12:00:00,43.71,44.25,43.56,44.22,806635.0,41.7803,42.2965,41.6369,42.2678,806635.0
2022-03-15 12:30:00,44.21,44.32,44.04,44.21,551598.0,42.2582,42.3634,42.0957,42.2582,551598.0
2022-03-15 13:00:00,44.22,44.37,43.85,43.95,733110.0,42.2678,42.4112,41.9141,42.0097,733110.0
2022-03-15 13:30:00,43.96,44.14,43.83,44.1,640813.0,42.0193,42.1913,41.895,42.1531,640813.0
2022-03-15 14:00:00,44.11,44.14,43.73,43.89,702985.0,42.1626,42.1913,41.7994,41.9524,702985.0
2022-03-15 14:30:00,43.89,44.12,43.81,44.09,690451.0,41.9524,42.1722,41.8759,42.1435,690451.0
2022-03-15 15:00:00,44.09,44.27,43.97,44.25,804403.0,42.1435,42.3156,42.0288,42.2965,804403.0
2022-03-15 15:30:00,44.26,44.46,44.21,44.28,2292577.0,42.306,42.4972,42.2582,42.3251,2292577.0
2022-03-16 09:30:00,45.27,46.11,45.23,46.04,1747705.0,43.2714,44.0743,43.2332,44.0074,1747705.0
2022-03-16 10:00:00,46.05,46.28,45.73,46.12,1530508.0,44.017,44.2368,43.7111,44.0839,1530508.0
2022-03-16 10:30:00,46.11,46.22,45.85,46.09,1186398.0,44.0743,44.1795,43.8258,44.0552,1186398.0
2022-03-16 11:00:00,46.09,46.18,45.83,46.12,961804.0,44.0552,44.1413,43.8067,44.0839,961804.0
2022-03-16 11:30:00,46.14,46.76,46.06,46.69,1003194.0,44.103,44.6956,44.0266,44.6287,1003194.0
2022-03-16 12:00:00,46.69,46.78,46.6,46.74,643338.0,44.6287,44.7148,44.5427,44.6765,643338.0
2022-03-16 12:30:00,46.73,46.77,46.41,46.55,657977.0,44.667,44.7052,44.3611,44.4949,657977.0
2022-03-16 13:00:00,46.56,46.61,46.16,46.3,516112.0,44.5045,44.5523,44.1221,44.256,516112.0
2022-03-16 13:30:00,46.3,46.43,46.03,46.18,507764.0,44.256,44.3802,43.9979,44.1413,507764.0
2022-03-16 14:00:00,46.16,46.22,45.33,45.36,880382.0,44.1221,44.1795,43.3288,43.3575,880382.0
2022-03-16 14:30:00,45.35,46.16,44.95,46.03,1749488.0,43.3479,44.1221,42.9656,43.9979,1749488.0
2022-03-16 15:00:00,46.03,46.5,45.96,46.13,1322313.0,43.9979,44.4471,43.931,44.0935,1322313.0
2022-03-16 15:30:00,46.13,46.43,46.01,46.41,2064641.0,44.0935,44.3802,43.9788,44.3611,2064641.0
2022-03-17 09:30:00,47.02,47.98,46.76,47.67,1744025.0,44.9442,45.8618,44.6956,45.5655,1744025.0
2022-03-17 10:00:00,47.66,48.14,47.51,48.12,1052913.0,45.5559,46.0147,45.4125,45.9956,1052913.0
2022-03-17 10:30:00,48.13,48.24,47.88,48.11,1209455.0,46.0052,46.1103,45.7662,45.986,1209455.0
2022-03-17 11:00:00,48.11,48.35,48.03,48.22,833439.0,45.986,46.2155,45.9096,46.0912,833439.0
2022-03-17 11:30:00,48.21,48.65,48.07,48.65,979279.0,46.0816,46.5022,45.9478,46.5022,979279.0
2022-03-17 12:00:00,48.65,48.74,48.34,48.71,926342.0,46.5022,46.5882,46.2059,46.5596,926342.0
2022-03-17 12:30:00,48.71,48.8,48.49,48.56,789719.0,46.5596,46.6456,46.3493,46.4162,789719.0
2022-03-17 13:00:00,48.55,48.67,48.42,48.63,667263.0,46.4066,46.5213,46.2824,46.4831,667263.0
2022-03-17 13:30:00,48.64,48.72,48.56,48.57,504150.0,46.4926,46.5691,46.4162,46.4257,504150.0
2022-03-17 14:00:00,48.57,48.7,48.32,48.34,764979.0,46.4257,46.55,46.1868,46.2059,764979.0
2022-03-17 14:30:00,48.33,48.52,48.32,48.49,695602.0,46.1963,46.3779,46.1868,46.3493,695602.0
2022-03-17 15:00:00,48.48,48.54,48.16,48.39,1033509.0,46.3397,46.3971,46.0338,46.2537,1033509.0
2022-03-17 15:30:00,48.4,48.6,48.37,48.6,2593132.0,46.2632,46.4544,46.2346,46.4544,2593132.0
2022-03-18 09:30:00,48.33,49.2,47.98,49.0,3395343.0,46.1963,47.0279,45.8618,46.8368,3395343.0
2022-03-18 10:00:00,49.02,49.47,48.9,49.03,1267710.0,46.8559,47.286,46.7412,46.8654,1267710.0
2022-03-18 10:30:00,49.05,49.1,48.66,48.83,763363.0,46.8845,46.9323,46.5118,46.6743,763363.0
2022-03-18 11:00:00,48.83,48.89,48.63,48.77,541700.0,46.6743,46.7316,46.4831,46.6169,541700.0
2022-03-18 11:30:00,48.77,48.98,48.76,48.83,561929.0,46.6169,46.8176,46.6074,46.6743,561929.0
2022-03-18 12:00:00,48.83,48.99,48.75,48.91,406941.0,46.6743,46.8272,46.5978,46.7507,406941.0
2022-03-18 12:30:00,48.91,49.03,48.84,48.88,468026.0,46.7507,46.8654,46.6838,46.7221,468026.0
2022-03-18 13:00:00,48.89,49.03,48.88,48.88,629574.0,46.7316,46.8654,46.7221,46.7221,629574.0
2022-03-18 13:30:00,48.88,48.96,48.73,48.78,639846.0,46.7221,46.7985,46.5787,46.6265,639846.0
2022-03-18 14:00:00,48.78,48.82,48.49,48.55,646350.0,46.6265,46.6647,46.3493,46.4066,646350.0
2022-03-18 14:30:00,48.55,48.6,48.37,48.39,955894.0,46.4066,46.4544,46.2346,46.2537,955894.0
2022-03-18 15:00:00,48.39,48.44,48.31,48.37,1344249.0,46.2537,46.3015,46.1772,46.2346,1344249.0
2022-03-18 15:30:00,48.36,48.45,48.07,48.07,4238319.0,46.225,46.311,45.9478,45.9478,4238319.0
2022-03-21 09:30:00,48.36,49.36,48.35,49.01,2193096.0,46.225,47.1809,46.2155,46.8463,2193096.0
2022-03-21 10:00:00,49.01,49.43,48.86,49.03,931004.0,46.8463,47.2478,46.7029,46.8654,931004.0
2022-03-21 10:30:00,49.03,49.53,48.96,49.52,734829.0,46.8654,47.3434,46.7985,47.3338,734829.0
2022-03-21 11:00:00,49.53,49.67,48.99,49.43,585700.0,47.3434,47.4772,46.8272,47.2478,585700.0
2022-03-21 11:30:00,49.44,49.67,49.35,49.64,549249.0,47.2573,47.4772,47.1713,47.4485,549249.0
2022-03-21 12:00:00,49.64,50.0,49.59,49.98,746116.0,47.4485,47.7926,47.4007,47.7735,746116.0
2022-03-21 12:30:00,49.99,49.99,49.4,49.47,739026.0,47.783,47.783,47.2191,47.286,739026.0
2022-03-21 13:00:00,49.47,49.49,49.12,49.24,535855.0,47.286,47.3051,46.9515,47.0662,535855.0
2022-03-21 13:30:00,49.23,49.52,49.22,49.45,538846.0,47.0566,47.3338,47.047,47.2669,538846.0
2022-03-21 14:00:00,49.44,49.76,49.34,49.72,589886.0,47.2573,47.5632,47.1617,47.525,589886.0
2022-03-21 14:30:00,49.71,49.87,49.55,49.56,643483.0,47.5154,47.6683,47.3625,47.372,643483.0
2022-03-21 15:00:00,49.56,49.76,49.54,49.73,712075.0,47.372,47.5632,47.3529,47.5345,712075.0
2022-03-21 15:30:00,49.73,49.75,49.44,49.51,2385413.0,47.5345,47.5536,47.2573,47.3242,2385413.0
2022-03-22 09:30:00,49.94,50.78,49.63,50.5,2327383.0,47.7353,48.5382,47.4389,48.2705,2327383.0
2022-03-22 10:00:00,50.49,50.52,49.58,49.75,1058748.0,48.261,48.2897,47.3912,47.5536,1058748.0
2022-03-22 10:30:00,49.73,49.94,49.48,49.66,871973.0,47.5345,47.7353,47.2956,47.4676,871973.0
2022-03-22 11:00:00,49.66,49.67,49.2,49.31,826310.0,47.4676,47.4772,47.0279,47.1331,826310.0
2022-03-22 11:30:00,49.31,49.37,48.7,49.12,940935.0,47.1331,47.1904,46.55,46.9515,940935.0
2022-03-22 12:00:00,49.12,49.34,49.04,49.21,699402.0,46.9515,47.1617,46.875,47.0375,699402.0
2022-03-22 12:30:00,49.21,49.43,49.11,49.39,626220.0,47.0375,47.2478,46.9419,47.2095,626220.0
2022-03-22 13:00:00,49.39,49.54,49.3,49.49,524058.0,47.2095,47.3529,47.1235,47.3051,524058.0
2022-03-22 13:30:00,49.5,49.59,49.35,49.53,468433.0,47.3147,47.4007,47.1713,47.3434,468433.0
2022-03-22 14:00:00,49.53,49.62,49.34,49.4,522348.0,47.3434,47.4294,47.1617,47.2191,522348.0
2022-03-22 14:30:00,49.39,49.64,49.33,49.57,436143.0,47.2095,47.4485,47.1522,47.3816,436143.0
2022-03-22 15:00:00,49.57,49.64,49.46,49.47,589885.0,47.3816,47.4485,47.2764,47.286,589885.0
2022-03-22 15:30:00,49.46,49.91,49.41,49.86,2309679.0,47.2764,47.7066,47.2287,47.6588,2309679.0
2022-03-23 09:30:00,50.01,50.42,49.71,49.74,1110907.0,47.8022,48.1941,47.5154,47.5441,1110907.0
2022-03-23 10:00:00,49.74,50.05,49.68,50.03,730824.0,47.5441,47.8404,47.4867,47.8213,730824.0
2022-03-23 10:30:00,50.04,50.21,49.96,49.99,598083.0,47.8308,47.9933,47.7544,47.783,598083.0
2022-03-23 11:00:00,50.01,50.32,49.97,50.31,584326.0,47.8022,48.0985,47.7639,48.0889,584326.0
2022-03-23 11:30:00,50.31,50.36,50.12,50.18,427049.0,48.0889,48.1367,47.9073,47.9647,427049.0
2022-03-23 12:00:00,50.17,50.33,50.0,50.32,463456.0,47.9551,48.108,47.7926,48.0985,463456.0
2022-03-23 12:30:00,50.33,50.37,50.09,50.27,473865.0,48.108,48.1463,47.8786,48.0507,473865.0
2022-03-23 13:00:00,50.27,50.32,49.97,49.99,486574.0,48.0507,48.0985,47.7639,47.783,486574.0
2022-03-23 13:30:00,49.98,50.05,49.85,49.9,361786.0,47.7735,47.8404,47.6492,47.697,361786.0
2022-03-23 14:00:00,49.9,49.99,49.69,49.84,708402.0,47.697,47.783,47.4963,47.6397,708402.0
2022-03-23 14:30:00,49.83,49.95,49.69,49.79,466813.0,47.6301,47.7448,47.4963,47.5919,466813.0
2022-03-23 15:00:00,49.79,50.09,49.76,50.07,404576.0,47.5919,47.8786,47.5632,47.8595,404576.0
2022-03-23 15:30:00,50.06,50.16,49.78,49.81,1210516.0,47.85,47.9455,47.5823,47.611,1210516.0
2022-03-24 09:30:00,50.14,51.69,50.06,51.58,3373592.0,47.9264,49.408,47.85,49.3029,3373592.0
2022-03-24 10:00:00,51.56,51.94,51.5,51.54,1763890.0,49.2837,49.647,49.2264,49.2646,1763890.0
2022-03-24 10:30:00,51.54,51.8,51.26,51.57,1387425.0,49.2646,49.5131,48.997,49.2933,1387425.0
2022-03-24 11:00:00,51.57,51.92,51.41,51.6,1079221.0,49.2933,49.6278,49.1404,49.322,1079221.0
2022-03-24 11:30:00,51.6,51.77,51.46,51.55,790768.0,49.322,49.4845,49.1882,49.2742,790768.0
2022-03-24 12:00:00,51.54,51.68,51.01,51.04,1062461.0,49.2646,49.3984,48.758,48.7867,1062461.0
2022-03-24 12:30:00,51.03,51.15,50.96,51.08,591200.0,48.7771,48.8918,48.7102,48.8249,591200.0
2022-03-24 13:00:00,51.08,51.11,50.68,50.83,739346.0,48.8249,48.8536,48.4426,48.586,739346.0
2022-03-24 13:30:00,50.83,51.05,50.68,51.04,545905.0,48.586,48.7963,48.4426,48.7867,545905.0
2022-03-24 14:00:00,51.04,51.13,50.93,51.11,643493.0,48.7867,48.8727,48.6816,48.8536,643493.0
2022-03-24 14:30:00,51.11,51.26,51.07,51.24,679751.0,48.8536,48.997,48.8154,48.9779,679751.0
2022-03-24 15:00:00,51.23,51.54,51.18,51.47,718563.0,48.9683,49.2646,48.9205,49.1977,718563.0
2022-03-24 15:30:00,51.48,51.54,51.29,51.44,1469349.0,49.2073,49.2646,49.0257,49.169,1469349.0
2022-03-25 09:30:00,51.11,51.81,51.1,51.33,1056977.0,48.8536,49.5227,48.844,49.0639,1056977.0
2022-03-25 10:00:00,51.34,51.45,51.06,51.06,568878.0,49.0734,49.1786,48.8058,48.8058,568878.0
2022-03-25 10:30:00,51.06,51.43,50.92,51.41,601730.0,48.8058,49.1595,48.672,49.1404,601730.0
2022-03-25 11:00:00,51.41,51.5,51.06,51.21,596830.0,49.1404,49.2264,48.8058,48.9492,596830.0
2022-03-25 11:30:00,51.21,51.5,51.2,51.34,499883.0,48.9492,49.2264,48.9396,49.0734,499883.0
2022-03-25 12:00:00,51.33,51.54,51.24,51.43,526755.0,49.0639,49.2646,48.9779,49.1595,526755.0
2022-03-25 12:30:00,51.42,51.51,51.33,51.38,350657.0,49.1499,49.2359,49.0639,49.1117,350657.0
2022-03-25 13:00:00,51.38,51.39,51.15,51.25,425540.0,49.1117,49.1212,48.8918,48.9874,425540.0
2022-03-25 13:30:00,51.25,51.55,51.22,51.52,382513.0,48.9874,49.2742,48.9587,49.2455,382513.0
2022-03-25 14:00:00,51.52,51.65,51.48,51.55,528635.0,49.2455,49.3698,49.2073,49.2742,528635.0
2022-03-25 14:30:00,51.54,51.67,51.54,51.58,432399.0,49.2646,49.3889,49.2646,49.3029,432399.0
2022-03-25 15:00:00,51.58,51.64,51.49,51.6,627944.0,49.3029,49.3602,49.2168,49.322,627944.0
2022-03-25 15:30:00,51.6,51.99,51.57,51.94,1459471.0,49.322,49.6948,49.2933,49.647,1459471.0
2022-03-28 09:30:00,51.12,51.12,49.25,49.36,2461084.0,48.8632,48.8632,47.0757,47.1809,2461084.0
2022-03-28 10:00:00,49.36,49.72,48.95,49.72,1652447.0,47.1809,47.525,46.789,47.525,1652447.0
2022-03-28 10:30:00,49.74,49.91,49.47,49.55,682989.0,47.5441,47.7066,47.286,47.3625,682989.0
2022-03-28 11:00:00,49.56,49.81,49.36,49.51,727915.0,47.372,47.611,47.1809,47.3242,727915.0
2022-03-28 11:30:00,49.5,49.65,49.4,49.57,542256.0,47.3147,47.4581,47.2191,47.3816,542256.0
2022-03-28 12:00:00,49.58,49.82,49.56,49.72,485770.0,47.3912,47.6206,47.372,47.525,485770.0
2022-03-28 12:30:00,49.72,49.89,49.71,49.75,506379.0,47.525,47.6875,47.5154,47.5536,506379.0
2022-03-28 13:00:00,49.75,49.92,49.73,49.83,448592.0,47.5536,47.7161,47.5345,47.6301,448592.0
2022-03-28 13:30:00,49.83,49.99,49.77,49.95,352658.0,47.6301,47.783,47.5728,47.7448,352658.0
2022-03-28 14:00:00,49.95,49.99,49.76,49.96,466008.0,47.7448,47.783,47.5632,47.7544,466008.0
2022-03-28 14:30:00,49.96,50.16,49.93,50.14,580186.0,47.7544,47.9455,47.7257,47.9264,580186.0
2022-03-28 15:00:00,50.14,50.31,49.98,49.98,658897.0,47.9264,48.0889,47.7735,47.7735,658897.0
2022-03-28 15:30:00,49.98,50.29,49.87,50.27,1510887.0,47.7735,48.0698,47.6683,48.0507,1510887.0
2022-03-29 09:30:00,49.03,49.03,47.64,48.74,3654330.0,46.8654,46.8654,45.5368,46.5882,3654330.0
2022-03-29 10:00:00,48.73,49.05,48.34,49.0,1236411.0,46.5787,46.8845,46.2059,46.8368,1236411.0
2022-03-29 10:30:00,49.0,49.63,48.94,49.13,1066319.0,46.8368,47.4389,46.7794,46.961,1066319.0
2022-03-29 11:00:00,49.12,49.43,48.94,49.43,608968.0,46.9515,47.2478,46.7794,47.2478,608968.0
2022-03-29 11:30:00,49.42,49.51,49.35,49.44,463016.0,47.2382,47.3242,47.1713,47.2573,463016.0
2022-03-29 12:00:00,49.45,49.5,49.25,49.35,445103.0,47.2669,47.3147,47.0757,47.1713,445103.0
2022-03-29 12:30:00,49.35,49.57,49.21,49.56,649479.0,47.1713,47.3816,47.0375,47.372,649479.0
2022-03-29 13:00:00,49.55,49.75,49.41,49.65,597563.0,47.3625,47.5536,47.2287,47.4581,597563.0
2022-03-29 13:30:00,49.65,49.86,49.62,49.86,449712.0,47.4581,47.6588,47.4294,47.6588,449712.0
2022-03-29 14:00:00,49.86,49.9,49.64,49.87,666783.0,47.6588,47.697,47.4485,47.6683,666783.0
2022-03-29 14:30:00,49.88,49.94,49.71,49.76,464539.0,47.6779,47.7353,47.5154,47.5632,464539.0
2022-03-29 15:00:00,49.76,49.93,49.7,49.93,639067.0,47.5632,47.7257,47.5059,47.7257,639067.0
2022-03-29 15:30:00,49.93,50.09,49.85,50.09,1578829.0,47.7257,47.8786,47.6492,47.8786,1578829.0
2022-03-30 09:30:00,50.54,51.43,50.46,50.61,1567521.0,48.3088,49.1595,48.2323,48.3757,1567521.0
2022-03-30 10:00:00,50.61,50.81,50.15,50.29,861696.0,48.3757,48.5668,47.936,48.0698,861696.0
2022-03-30 10:30:00,50.28,51.08,50.25,51.03,596298.0,48.0602,48.8249,48.0316,48.7771,596298.0
2022-03-30 11:00:00,51.02,51.02,50.58,50.7,588856.0,48.7676,48.7676,48.347,48.4617,588856.0
2022-03-30 11:30:00,50.7,50.87,50.64,50.86,423364.0,48.4617,48.6242,48.4044,48.6146,423364.0
2022-03-30 12:00:00,50.86,50.98,50.74,50.8,494784.0,48.6146,48.7293,48.4999,48.5573,494784.0
2022-03-30 12:30:00,50.81,50.82,50.69,50.74,314443.0,48.5668,48.5764,48.4521,48.4999,314443.0
2022-03-30 13:00:00,50.74,50.77,50.46,50.48,378649.0,48.4999,48.5286,48.2323,48.2514,378649.0
2022-03-30 13:30:00,50.48,50.55,50.41,50.52,315735.0,48.2514,48.3183,48.1845,48.2897,315735.0
2022-03-30 14:00:00,50.52,50.61,50.45,50.58,341275.0,48.2897,48.3757,48.2227,48.347,341275.0
2022-03-30 14:30:00,50.58,50.69,50.45,50.48,283452.0,48.347,48.4521,48.2227,48.2514,283452.0
2022-03-30 15:00:00,50.48,50.49,50.14,50.36,556528.0,48.2514,48.261,47.9264,48.1367,556528.0
2022-03-30 15:30:00,50.36,50.8,50.34,50.79,1731248.0,48.1367,48.5573,48.1176,48.5477,1731248.0
2022-03-31 09:30:00,50.58,51.27,50.41,50.88,1127844.0,48.347,49.0065,48.1845,48.6338,1127844.0
2022-03-31 10:00:00,50.88,50.96,50.49,50.83,684112.0,48.6338,48.7102,48.261,48.586,684112.0
2022-03-31 10:30:00,50.83,50.91,50.6,50.84,529807.0,48.586,48.6624,48.3661,48.5955,529807.0
2022-03-31 11:00:00,50.84,50.98,50.58,50.94,411733.0,48.5955,48.7293,48.347,48.6911,411733.0
2022-03-31 11:30:00,50.94,50.99,50.71,50.86,294600.0,48.6911,48.7389,48.4713,48.6146,294600.0
2022-03-31 12:00:00,50.85,50.89,50.63,50.7,245839.0,48.6051,48.6433,48.3948,48.4617,245839.0
2022-03-31 12:30:00,50.7,50.71,50.52,50.64,245662.0,48.4617,48.4713,48.2897,48.4044,245662.0
2022-03-31 13:00:00,50.64,50.68,50.53,50.64,278204.0,48.4044,48.4426,48.2992,48.4044,278204.0
2022-03-31 13:30:00,50.65,50.67,50.39,50.41,421672.0,48.4139,48.433,48.1654,48.1845,421672.0
2022-03-31 14:00:00,50.41,50.46,50.29,50.41,356234.0,48.1845,48.2323,48.0698,48.1845,356234.0
2022-03-31 14:30:00,50.42,50.47,50.3,50.45,376505.0,48.1941,48.2419,48.0794,48.2227,376505.0
2022-03-31 15:00:00,50.44,50.54,50.32,50.35,372334.0,48.2132,48.3088,48.0985,48.1272,372334.0
2022-03-31 15:30:00,50.35,50.36,49.74,49.75,1918726.0,48.1272,48.1367,47.5441,47.5536,1918726.0
2022-04-01 09:30:00,49.88,51.56,49.88,51.54,2170173.0,47.6779,49.2837,47.6779,49.2646,2170173.0
2022-04-01 10:00:00,51.53,51.85,51.36,51.49,1736914.0,49.2551,49.5609,49.0926,49.2168,1736914.0
2022-04-01 10:30:00,51.48,51.65,51.15,51.22,1166311.0,49.2073,49.3698,48.8918,48.9587,1166311.0
2022-04-01 11:00:00,51.21,51.22,50.67,50.68,970301.0,48.9492,48.9587,48.433,48.4426,970301.0
2022-04-01 11:30:00,50.68,50.75,50.2,50.21,1042755.0,48.4426,48.5095,47.9838,47.9933,1042755.0
2022-04-01 12:00:00,50.2,50.44,50.04,50.25,1010082.0,47.9838,48.2132,47.8308,48.0316,1010082.0
2022-04-01 12:30:00,50.25,50.25,49.96,50.08,763049.0,48.0316,48.0316,47.7544,47.8691,763049.0
2022-04-01 13:00:00,50.08,50.17,49.83,49.96,546880.0,47.8691,47.9551,47.6301,47.7544,546880.0
2022-04-01 13:30:00,49.95,50.32,49.93,50.26,394270.0,47.7448,48.0985,47.7257,48.0411,394270.0
2022-04-01 14:00:00,50.27,50.65,50.26,50.62,467089.0,48.0507,48.4139,48.0411,48.3852,467089.0
2022-04-01 14:30:00,50.62,50.91,50.62,50.9,816052.0,48.3852,48.6624,48.3852,48.6529,816052.0
2022-04-01 15:00:00,50.9,50.96,50.68,50.75,601450.0,48.6529,48.7102,48.4426,48.5095,601450.0
2022-04-01 15:30:00,50.75,50.98,50.56,50.96,1503797.0,48.5095,48.7293,48.3279,48.7102,1503797.0
2022-04-04 09:30:00,51.78,51.78,50.76,51.27,1483648.0,49.494,49.494,48.5191,49.0065,1483648.0
2022-04-04 10:00:00,51.27,51.55,51.0,51.51,925088.0,49.0065,49.2742,48.7485,49.2359,925088.0
2022-04-04 10:30:00,51.51,51.52,51.23,51.28,473674.0,49.2359,49.2455,48.9683,49.0161,473674.0
2022-04-04 11:00:00,51.28,51.48,50.97,51.43,625226.0,49.0161,49.2073,48.7198,49.1595,625226.0
2022-04-04 11:30:00,51.43,51.45,51.21,51.22,356542.0,49.1595,49.1786,48.9492,48.9587,356542.0
2022-04-04 12:00:00,51.23,51.3,51.05,51.09,320886.0,48.9683,49.0352,48.7963,48.8345,320886.0
2022-04-04 12:30:00,51.1,51.1,50.76,50.79,627690.0,48.844,48.844,48.5191,48.5477,627690.0
2022-04-04 13:00:00,50.78,50.78,50.57,50.68,410312.0,48.5382,48.5382,48.3374,48.4426,410312.0
2022-04-04 13:30:00,50.68,50.96,50.65,50.93,295799.0,48.4426,48.7102,48.4139,48.6816,295799.0
2022-04-04 14:00:00,50.93,51.32,50.92,51.21,587409.0,48.6816,49.0543,48.672,48.9492,587409.0
2022-04-04 14:30:00,51.22,51.24,51.05,51.21,321981.0,48.9587,48.9779,48.7963,48.9492,321981.0
2022-04-04 15:00:00,51.21,51.24,50.98,51.05,568691.0,48.9492,48.9779,48.7293,48.7963,568691.0
2022-04-04 15:30:00,51.05,51.07,50.87,50.9,2042356.0,48.7963,48.8154,48.6242,48.6529,2042356.0
2022-04-05 09:30:00,50.99,51.56,50.66,50.9,1469501.0,48.7389,49.2837,48.4235,48.6529,1469501.0
2022-04-05 10:00:00,50.91,50.92,50.1,50.18,818308.0,48.6624,48.672,47.8882,47.9647,818308.0
2022-04-05 10:30:00,50.17,50.2,49.67,50.04,1009964.0,47.9551,47.9838,47.4772,47.8308,1009964.0
2022-04-05 11:00:00,50.05,50.21,49.94,50.08,579306.0,47.8404,47.9933,47.7353,47.8691,579306.0
2022-04-05 11:30:00,50.08,50.17,49.52,49.56,741084.0,47.8691,47.9551,47.3338,47.372,741084.0
2022-04-05 12:00:00,49.56,49.69,49.32,49.33,966527.0,47.372,47.4963,47.1426,47.1522,966527.0
2022-04-05 12:30:00,49.32,49.34,49.12,49.26,730919.0,47.1426,47.1617,46.9515,47.0853,730919.0
2022-04-05 13:00:00,49.26,49.55,49.23,49.4,423461.0,47.0853,47.3625,47.0566,47.2191,423461.0
2022-04-05 13:30:00,49.4,49.44,49.21,49.28,430741.0,47.2191,47.2573,47.0375,47.1044,430741.0
2022-04-05 14:00:00,49.28,49.33,49.02,49.06,509734.0,47.1044,47.1522,46.8559,46.8941,509734.0
2022-04-05 14:30:00,49.07,49.16,49.0,49.04,533090.0,46.9037,46.9897,46.8368,46.875,533090.0
2022-04-05 15:00:00,49.05,49.12,48.88,49.01,763601.0,46.8845,46.9515,46.7221,46.8463,763601.0
2022-04-05 15:30:00,49.0,49.16,48.97,49.09,1775571.0,46.8368,46.9897,46.8081,46.9228,1775571.0
2022-04-06 09:30:00,48.91,49.03,47.79,47.8,1989882.0,46.7507,46.8654,45.6802,45.6897,1989882.0
2022-04-06 10:00:00,47.8,48.49,47.6,48.41,992901.0,45.6897,46.3493,45.4986,46.2728,992901.0
2022-04-06 10:30:00,48.41,48.69,48.35,48.59,651359.0,46.2728,46.5404,46.2155,46.4449,651359.0
2022-04-06 11:00:00,48.58,48.75,48.46,48.53,447633.0,46.4353,46.5978,46.3206,46.3875,447633.0
2022-04-06 11:30:00,48.52,48.59,48.11,48.37,631414.0,46.3779,46.4449,45.986,46.2346,631414.0
2022-04-06 12:00:00,48.37,48.73,48.29,48.33,515020.0,46.2346,46.5787,46.1581,46.1963,515020.0
2022-04-06 12:30:00,48.33,48.4,48.17,48.3,384324.0,46.1963,46.2632,46.0434,46.1677,384324.0
2022-04-06 13:00:00,48.29,48.29,47.92,47.93,506542.0,46.1581,46.1581,45.8044,45.814,506542.0
2022-04-06 13:30:00,47.93,48.16,47.86,48.1,667482.0,45.814,46.0338,45.7471,45.9765,667482.0
2022-04-06 14:00:00,48.09,48.3,47.44,47.75,994805.0,45.9669,46.1677,45.3456,45.6419,994805.0
2022-04-06 14:30:00,47.74,48.22,47.74,48.17,578166.0,45.6324,46.0912,45.6324,46.0434,578166.0
2022-04-06 15:00:00,48.18,48.36,47.91,47.97,629325.0,46.053,46.225,45.7949,45.8522,629325.0
2022-04-06 15:30:00,47.97,48.19,47.85,48.07,1523414.0,45.8522,46.0625,45.7375,45.9478,1523414.0
2022-04-07 09:30:00,48.51,48.93,48.26,48.53,1150338.0,46.3684,46.7698,46.1294,46.3875,1150338.0
2022-04-07 10:00:00,48.53,48.64,48.04,48.07,577324.0,46.3875,46.4926,45.9191,45.9478,577324.0
2022-04-07 10:30:00,48.07,48.36,47.94,48.16,501468.0,45.9478,46.225,45.8236,46.0338,501468.0
2022-04-07 11:00:00,48.16,48.27,47.75,47.76,537730.0,46.0338,46.139,45.6419,45.6515,537730.0
2022-04-07 11:30:00,47.77,47.84,47.48,47.68,711713.0,45.6611,45.728,45.3839,45.575,711713.0
2022-04-07 12:00:00,47.66,47.73,47.55,47.69,445346.0,45.5559,45.6228,45.4508,45.5846,445346.0
2022-04-07 12:30:00,47.68,47.79,47.57,47.77,487757.0,45.575,45.6802,45.4699,45.6611,487757.0
2022-04-07 13:00:00,47.78,48.15,47.73,48.13,497788.0,45.6706,46.0243,45.6228,46.0052,497788.0
2022-04-07 13:30:00,48.13,48.27,48.05,48.25,357095.0,46.0052,46.139,45.9287,46.1199,357095.0
2022-04-07 14:00:00,48.25,48.52,48.21,48.39,669701.0,46.1199,46.3779,46.0816,46.2537,669701.0
2022-04-07 14:30:00,48.38,48.72,48.36,48.7,586747.0,46.2441,46.5691,46.225,46.55,586747.0
2022-04-07 15:00:00,48.68,48.87,48.63,48.66,648081.0,46.5309,46.7125,46.4831,46.5118,648081.0
2022-04-07 15:30:00,48.66,48.83,48.42,48.49,1491281.0,46.5118,46.6743,46.2824,46.3493,1491281.0
2022-04-08 09:30:00,48.91,48.99,48.25,48.3,781705.0,46.7507,46.8272,46.1199,46.1677,781705.0
2022-04-08 10:00:00,48.3,48.57,48.22,48.45,510389.0,46.1677,46.4257,46.0912,46.311,510389.0
2022-04-08 10:30:00,48.46,49.14,48.42,49.13,804459.0,46.3206,46.9706,46.2824,46.961,804459.0
2022-04-08 11:00:00,49.13,49.2,48.97,49.06,535570.0,46.961,47.0279,46.8081,46.8941,535570.0
2022-04-08 11:30:00,49.06,49.17,48.97,49.13,431060.0,46.8941,46.9993,46.8081,46.961,431060.0
2022-04-08 12:00:00,49.13,49.35,49.11,49.27,455735.0,46.961,47.1713,46.9419,47.0948,455735.0
2022-04-08 12:30:00,49.28,49.28,49.07,49.23,331654.0,47.1044,47.1044,46.9037,47.0566,331654.0
2022-04-08 13:00:00,49.23,49.23,49.03,49.09,263992.0,47.0566,47.0566,46.8654,46.9228,263992.0
2022-04-08 13:30:00,49.09,49.25,49.03,49.17,495642.0,46.9228,47.0757,46.8654,46.9993,495642.0
2022-04-08 14:00:00,49.16,49.27,48.96,49.01,394159.0,46.9897,47.0948,46.7985,46.8463,394159.0
2022-04-08 14:30:00,49.01,49.17,48.93,49.06,397749.0,46.8463,46.9993,46.7698,46.8941,397749.0
2022-04-08 15:00:00,49.05,49.21,49.01,49.19,456275.0,46.8845,47.0375,46.8463,47.0184,456275.0
2022-04-08 15:30:00,49.19,49.21,48.9,48.99,1379757.0,47.0184,47.0375,46.7412,46.8272,1379757.0
2022-04-11 09:30:00,48.72,48.73,47.86,48.46,1090948.0,46.5691,46.5787,45.7471,46.3206,1090948.0
2022-04-11 10:00:00,48.45,48.88,48.32,48.41,658340.0,46.311,46.7221,46.1868,46.2728,658340.0
2022-04-11 10:30:00,48.41,48.41,47.89,48.07,496176.0,46.2728,46.2728,45.7758,45.9478,496176.0
2022-04-11 11:00:00,48.06,48.16,47.86,47.93,308737.0,45.9383,46.0338,45.7471,45.814,308737.0
2022-04-11 11:30:00,47.93,48.07,47.86,47.9,304839.0,45.814,45.9478,45.7471,45.7853,304839.0
2022-04-11 12:00:00,47.9,47.95,47.76,47.78,404005.0,45.7853,45.8331,45.6515,45.6706,404005.0
2022-04-11 12:30:00,47.77,47.9,47.61,47.63,317962.0,45.6611,45.7853,45.5081,45.5272,317962.0
2022-04-11 13:00:00,47.63,47.89,47.63,47.82,268824.0,45.5272,45.7758,45.5272,45.7089,268824.0
2022-04-11 13:30:00,47.83,48.03,47.76,48.02,390209.0,45.7184,45.9096,45.6515,45.9,390209.0
2022-04-11 14:00:00,48.02,48.09,47.91,48.04,408476.0,45.9,45.9669,45.7949,45.9191,408476.0
2022-04-11 14:30:00,48.03,48.16,47.97,48.14,393002.0,45.9096,46.0338,45.8522,46.0147,393002.0
2022-04-11 15:00:00,48.14,48.2,47.98,48.03,366011.0,46.0147,46.0721,45.8618,45.9096,366011.0
2022-04-11 15:30:00,48.02,48.03,47.64,47.73,1298124.0,45.9,45.9096,45.5368,45.6228,1298124.0
2022-04-12 09:30:00,48.64,48.94,48.41,48.78,872426.0,46.4926,46.7794,46.2728,46.6265,872426.0
2022-04-12 10:00:00,48.79,48.79,48.3,48.43,647604.0,46.636,46.636,46.1677,46.2919,647604.0
2022-04-12 10:30:00,48.43,48.92,48.42,48.8,800841.0,46.2919,46.7603,46.2824,46.6456,800841.0
2022-04-12 11:00:00,48.8,49.1,48.67,49.05,553665.0,46.6456,46.9323,46.5213,46.8845,553665.0
2022-04-12 11:30:00,49.05,49.32,48.94,49.19,797487.0,46.8845,47.1426,46.7794,47.0184,797487.0
2022-04-12 12:00:00,49.19,49.23,48.86,48.92,570993.0,47.0184,47.0566,46.7029,46.7603,570993.0
2022-04-12 12:30:00,48.91,49.13,48.89,48.91,418146.0,46.7507,46.961,46.7316,46.7507,418146.0
2022-04-12 13:00:00,48.91,48.97,48.62,48.62,488058.0,46.7507,46.8081,46.4735,46.4735,488058.0
2022-04-12 13:30:00,48.62,48.65,48.26,48.31,473059.0,46.4735,46.5022,46.1294,46.1772,473059.0
2022-04-12 14:00:00,48.3,48.53,48.23,48.23,448385.0,46.1677,46.3875,46.1007,46.1007,448385.0
2022-04-12 14:30:00,48.23,48.33,48.08,48.18,692212.0,46.1007,46.1963,45.9574,46.053,692212.0
2022-04-12 15:00:00,48.19,48.23,47.89,47.92,498006.0,46.0625,46.1007,45.7758,45.8044,498006.0
2022-04-12 15:30:00,47.93,48.14,47.84,47.99,1324970.0,45.814,46.0147,45.728,45.8713,1324970.0
2022-04-13 09:30:00,48.49,49.05,48.29,48.94,1249852.0,46.4196,46.9557,46.2281,46.8504,1249852.0
2022-04-13 10:00:00,48.95,48.96,48.22,48.23,739378.0,46.86,46.8695,46.1611,46.1707,739378.0
2022-04-13 10:30:00,48.22,48.46,48.12,48.44,936191.0,46.1611,46.3909,46.0654,46.3717,936191.0
2022-04-13 11:00:00,48.43,48.65,48.28,48.46,881211.0,46.3622,46.5728,46.2186,46.3909,881211.0
2022-04-13 11:30:00,48.45,48.94,48.45,48.9,536110.0,46.3813,46.8504,46.3813,46.8121,536110.0
2022-04-13 12:00:00,48.89,48.98,48.79,48.88,504579.0,46.8025,46.8887,46.7068,46.7929,504579.0
2022-04-13 12:30:00,48.87,49.05,48.87,48.99,364147.0,46.7834,46.9557,46.7834,46.8982,364147.0
2022-04-13 13:00:00,48.99,49.05,48.91,48.97,431971.0,46.8982,46.9557,46.8217,46.8791,431971.0
2022-04-13 13:30:00,48.97,49.02,48.79,48.92,278541.0,46.8791,46.927,46.7068,46.8312,278541.0
2022-04-13 14:00:00,48.92,49.07,48.87,49.01,456846.0,46.8312,46.9748,46.7834,46.9174,456846.0
2022-04-13 14:30:00,49.01,49.12,48.99,49.03,399488.0,46.9174,47.0227,46.8982,46.9365,399488.0
2022-04-13 15:00:00,49.03,49.26,49.01,49.23,592714.0,46.9365,47.1567,46.9174,47.128,592714.0
2022-04-13 15:30:00,49.23,49.46,49.17,49.43,1949205.0,47.128,47.3482,47.0706,47.3195,1949205.0
2022-04-14 09:30:00,49.7,50.42,49.63,49.9,1700445.0,47.5779,48.2672,47.5109,47.7694,1700445.0
2022-04-14 10:00:00,49.9,50.01,49.64,49.85,690948.0,47.7694,47.8747,47.5205,47.7215,690948.0
2022-04-14 10:30:00,49.84,50.15,49.45,49.46,813573.0,47.712,48.0087,47.3386,47.3482,813573.0
2022-04-14 11:00:00,49.46,49.63,49.33,49.53,646488.0,47.3482,47.5109,47.2237,47.4152,646488.0
2022-04-14 11:30:00,49.53,49.57,49.24,49.52,384849.0,47.4152,47.4535,47.1376,47.4056,384849.0
2022-04-14 12:00:00,49.5,49.63,49.45,49.62,301286.0,47.3865,47.5109,47.3386,47.5013,301286.0
2022-04-14 12:30:00,49.6,49.61,49.35,49.5,316878.0,47.4822,47.4918,47.2429,47.3865,316878.0
2022-04-14 13:00:00,49.51,49.57,49.35,49.44,312997.0,47.396,47.4535,47.2429,47.329,312997.0
2022-04-14 13:30:00,49.44,49.58,49.42,49.56,273655.0,47.329,47.4631,47.3099,47.4439,273655.0
2022-04-14 14:00:00,49.56,49.71,49.53,49.59,708736.0,47.4439,47.5875,47.4152,47.4726,708736.0
2022-04-14 14:30:00,49.59,49.6,49.16,49.16,589304.0,47.4726,47.4822,47.061,47.061,589304.0
2022-04-14 15:00:00,49.16,49.44,49.14,49.28,690648.0,47.061,47.329,47.0418,47.1759,690648.0
2022-04-14 15:30:00,49.28,49.34,49.14,49.21,1230811.0,47.1759,47.2333,47.0418,47.1089,1230811.0
2022-04-18 09:30:00,49.67,50.25,49.41,50.19,1136427.0,47.5492,48.1044,47.3003,48.047,1136427.0
2022-04-18 10:00:00,50.2,50.6,49.85,50.5,822228.0,48.0566,48.4395,47.7215,48.3438,822228.0
2022-04-18 10:30:00,50.5,50.55,50.23,50.52,554611.0,48.3438,48.3916,48.0853,48.3629,554611.0
2022-04-18 11:00:00,50.52,50.69,50.45,50.62,561833.0,48.3629,48.5257,48.2959,48.4587,561833.0
2022-04-18 11:30:00,50.62,50.67,50.41,50.54,516645.0,48.4587,48.5065,48.2576,48.3821,516645.0
2022-04-18 12:00:00,50.55,50.66,50.33,50.38,416754.0,48.3916,48.4969,48.181,48.2289,416754.0
2022-04-18 12:30:00,50.38,50.57,50.28,50.56,511790.0,48.2289,48.4108,48.1332,48.4012,511790.0
2022-04-18 13:00:00,50.56,50.82,50.56,50.79,481971.0,48.4012,48.6501,48.4012,48.6214,481971.0
2022-04-18 13:30:00,50.79,51.16,50.78,51.08,775533.0,48.6214,48.9756,48.6118,48.899,775533.0
2022-04-18 14:00:00,51.09,51.23,51.05,51.19,535295.0,48.9086,49.0426,48.8703,49.0043,535295.0
2022-04-18 14:30:00,51.19,51.31,51.11,51.25,501356.0,49.0043,49.1192,48.9277,49.0618,501356.0
2022-04-18 15:00:00,51.24,51.34,51.07,51.07,585185.0,49.0522,49.1479,48.8894,48.8894,585185.0
2022-04-18 15:30:00,51.08,51.08,50.7,50.82,1807967.0,48.899,48.899,48.5352,48.6501,1807967.0
2022-04-19 09:30:00,50.07,50.9,49.72,50.81,1267711.0,47.9321,48.7267,47.5971,48.6405,1267711.0
2022-04-19 10:00:00,50.82,50.9,50.4,50.73,688664.0,48.6501,48.7267,48.248,48.564,688664.0
2022-04-19 10:30:00,50.73,50.87,50.63,50.74,598866.0,48.564,48.698,48.4682,48.5735,598866.0
2022-04-19 11:00:00,50.74,50.86,50.54,50.6,733321.0,48.5735,48.6884,48.3821,48.4395,733321.0
2022-04-19 11:30:00,50.6,50.78,50.46,50.75,544921.0,48.4395,48.6118,48.3055,48.5831,544921.0
2022-04-19 12:00:00,50.74,50.79,50.61,50.74,444627.0,48.5735,48.6214,48.4491,48.5735,444627.0
2022-04-19 12:30:00,50.73,50.75,50.57,50.68,366672.0,48.564,48.5831,48.4108,48.5161,366672.0
2022-04-19 13:00:00,50.67,50.92,50.65,50.68,363016.0,48.5065,48.7458,48.4874,48.5161,363016.0
2022-04-19 13:30:00,50.69,50.8,50.63,50.75,382375.0,48.5257,48.631,48.4682,48.5831,382375.0
2022-04-19 14:00:00,50.75,50.79,50.43,50.49,333151.0,48.5831,48.6214,48.2768,48.3342,333151.0
2022-04-19 14:30:00,50.48,50.61,50.43,50.51,322661.0,48.3246,48.4491,48.2768,48.3533,322661.0
2022-04-19 15:00:00,50.51,50.6,50.36,50.54,403035.0,48.3533,48.4395,48.2098,48.3821,403035.0
2022-04-19 15:30:00,50.55,50.76,50.53,50.66,1391676.0,48.3916,48.5927,48.3725,48.4969,1391676.0
2022-04-20 09:30:00,49.99,50.52,48.91,48.96,1631680.0,47.8556,48.3629,46.8217,46.8695,1631680.0
2022-04-20 10:00:00,48.95,49.56,48.87,49.36,812805.0,46.86,47.4439,46.7834,47.2525,812805.0
2022-04-20 10:30:00,49.36,50.19,49.36,50.17,632349.0,47.2525,48.047,47.2525,48.0279,632349.0
2022-04-20 11:00:00,50.18,50.26,49.84,49.87,442473.0,48.0374,48.114,47.712,47.7407,442473.0
2022-04-20 11:30:00,49.87,50.0,49.6,49.69,503690.0,47.7407,47.8651,47.4822,47.5684,503690.0
2022-04-20 12:00:00,49.69,49.74,49.47,49.54,708484.0,47.5684,47.6162,47.3578,47.4248,708484.0
2022-04-20 12:30:00,49.54,49.88,49.51,49.85,369441.0,47.4248,47.7502,47.396,47.7215,369441.0
2022-04-20 13:00:00,49.86,49.96,49.74,49.89,487022.0,47.7311,47.8268,47.6162,47.7598,487022.0
2022-04-20 13:30:00,49.89,50.14,49.87,50.1,339145.0,47.7598,47.9991,47.7407,47.9609,339145.0
2022-04-20 14:00:00,50.11,50.17,49.74,49.78,408026.0,47.9704,48.0279,47.6162,47.6545,408026.0
2022-04-20 14:30:00,49.78,49.8,49.57,49.61,475529.0,47.6545,47.6737,47.4535,47.4918,475529.0
2022-04-20 15:00:00,49.61,50.03,49.6,49.91,459741.0,47.4918,47.8938,47.4822,47.779,459741.0
2022-04-20 15:30:00,49.91,50.23,49.84,49.91,1397213.0,47.779,48.0853,47.712,47.779,1397213.0
2022-04-21 09:30:00,48.49,48.79,46.4,47.05,4881634.0,46.4196,46.7068,44.4188,45.0411,4881634.0
2022-04-21 10:00:00,47.05,47.57,47.01,47.28,2449965.0,45.0411,45.5389,45.0028,45.2613,2449965.0
2022-04-21 10:30:00,47.27,47.3,46.39,46.43,1585019.0,45.2517,45.2804,44.4093,44.4476,1585019.0
2022-04-21 11:00:00,46.42,46.67,46.06,46.55,1999547.0,44.438,44.6773,44.0934,44.5624,1999547.0
2022-04-21 11:30:00,46.54,46.67,46.39,46.42,1827788.0,44.5529,44.6773,44.4093,44.438,1827788.0
2022-04-21 12:00:00,46.42,46.46,45.71,45.79,1611652.0,44.438,44.4763,43.7583,43.8349,1611652.0
2022-04-21 12:30:00,45.79,46.1,45.67,45.82,977002.0,43.8349,44.1316,43.72,43.8636,977002.0
2022-04-21 13:00:00,45.81,45.98,45.52,45.82,1015974.0,43.854,44.0168,43.5764,43.8636,1015974.0
2022-04-21 13:30:00,45.81,45.93,44.92,44.97,1666022.0,43.854,43.9689,43.002,43.0499,1666022.0
2022-04-21 14:00:00,44.97,44.99,44.6,44.82,1653287.0,43.0499,43.069,42.6957,42.9063,1653287.0
2022-04-21 14:30:00,44.8,45.35,44.68,44.78,1257970.0,42.8872,43.4137,42.7723,42.868,1257970.0
2022-04-21 15:00:00,44.77,45.12,44.47,45.09,1713037.0,42.8584,43.1935,42.5712,43.1648,1713037.0
2022-04-21 15:30:00,45.09,45.44,44.85,44.95,3440628.0,43.1648,43.4998,42.935,43.0307,3440628.0
2022-04-22 09:30:00,44.48,44.6,43.34,43.5,2926073.0,42.5808,42.6957,41.4895,41.6427,2926073.0
2022-04-22 10:00:00,43.49,43.58,42.59,43.46,3560652.0,41.6331,41.7192,40.7715,41.6044,3560652.0
2022-04-22 10:30:00,43.46,43.63,43.0,43.14,1889238.0,41.6044,41.7671,41.164,41.298,1889238.0
2022-04-22 11:00:00,43.14,43.27,42.86,43.01,1633009.0,41.298,41.4225,41.03,41.1736,1633009.0
2022-04-22 11:30:00,43.01,43.09,42.49,42.58,1598940.0,41.1736,41.2502,40.6758,40.7619,1598940.0
2022-04-22 12:00:00,42.57,42.68,42.21,42.3,1425071.0,40.7524,40.8577,40.4077,40.4939,1425071.0
2022-04-22 12:30:00,42.3,42.39,41.42,41.52,2097120.0,40.4939,40.5801,39.6515,39.7472,2097120.0
2022-04-22 13:00:00,41.51,41.54,41.13,41.46,2638908.0,39.7376,39.7663,39.3739,39.6898,2638908.0
2022-04-22 13:30:00,41.45,42.24,41.41,41.75,1413742.0,39.6802,40.4365,39.6419,39.9674,1413742.0
2022-04-22 14:00:00,41.75,41.9,41.62,41.74,1306105.0,39.9674,40.111,39.8429,39.9578,1306105.0
2022-04-22 14:30:00,41.73,41.78,41.33,41.42,1135254.0,39.9482,39.9961,39.5653,39.6515,1135254.0
2022-04-22 15:00:00,41.42,41.88,41.26,41.84,1929363.0,39.6515,40.0918,39.4983,40.0535,1929363.0
2022-04-22 15:30:00,41.85,42.23,41.83,41.91,3650092.0,40.0631,40.4269,40.044,40.1205,3650092.0
2022-04-25 09:30:00,40.02,40.68,39.58,40.08,4541983.0,38.3112,38.9431,37.89,38.3687,4541983.0
2022-04-25 10:00:00,40.08,40.4,39.64,40.1,3231016.0,38.3687,38.675,37.9475,38.3878,3231016.0
2022-04-25 10:30:00,40.1,40.24,39.66,39.8,2167492.0,38.3878,38.5219,37.9666,38.1006,2167492.0
2022-04-25 11:00:00,39.8,40.26,39.73,40.03,1557567.0,38.1006,38.541,38.0336,38.3208,1557567.0
2022-04-25 11:30:00,40.04,40.07,39.56,39.95,1585791.0,38.3304,38.3591,37.8709,38.2442,1585791.0
2022-04-25 12:00:00,39.95,40.25,39.8,40.0,1568733.0,38.2442,38.5314,38.1006,38.2921,1568733.0
2022-04-25 12:30:00,40.0,40.57,39.99,40.4,1387135.0,38.2921,38.8378,38.2825,38.675,1387135.0
2022-04-25 13:00:00,40.41,40.94,40.18,40.89,1713500.0,38.6846,39.192,38.4644,39.1441,1713500.0
2022-04-25 13:30:00,40.9,41.11,40.72,41.04,1175549.0,39.1537,39.3547,38.9814,39.2877,1175549.0
2022-04-25 14:00:00,41.05,41.79,40.88,41.77,1574293.0,39.2973,40.0057,39.1345,39.9865,1574293.0
2022-04-25 14:30:00,41.78,42.08,41.7,41.72,1935824.0,39.9961,40.2833,39.9195,39.9387,1935824.0
2022-04-25 15:00:00,41.72,42.03,41.36,41.86,1416799.0,39.9387,40.2354,39.594,40.0727,1416799.0
2022-04-25 15:30:00,41.86,41.93,41.49,41.66,2425318.0,40.0727,40.1397,39.7185,39.8812,2425318.0
2022-04-26 09:30:00,41.49,41.83,40.36,40.45,2063395.0,39.7185,40.044,38.6367,38.7229,2063395.0
2022-04-26 10:00:00,40.46,40.75,40.2,40.5,1542489.0,38.7325,39.0101,38.4836,38.7708,1542489.0
2022-04-26 10:30:00,40.5,40.51,40.14,40.28,1189877.0,38.7708,38.7803,38.4261,38.5601,1189877.0
2022-04-26 11:00:00,40.27,40.71,40.14,40.65,1056447.0,38.5506,38.9718,38.4261,38.9143,1056447.0
2022-04-26 11:30:00,40.65,40.83,40.43,40.43,857793.0,38.9143,39.0867,38.7037,38.7037,857793.0
2022-04-26 12:00:00,40.41,41.07,40.33,41.02,953422.0,38.6846,39.3164,38.608,39.2685,953422.0
2022-04-26 12:30:00,41.02,41.13,40.65,40.83,897232.0,39.2685,39.3739,38.9143,39.0867,897232.0
2022-04-26 13:00:00,40.84,40.84,40.41,40.46,580431.0,39.0962,39.0962,38.6846,38.7325,580431.0
2022-04-26 13:30:00,40.45,40.61,40.31,40.45,646462.0,38.7229,38.8761,38.5889,38.7229,646462.0
2022-04-26 14:00:00,40.45,40.56,40.26,40.47,694348.0,38.7229,38.8282,38.541,38.742,694348.0
2022-04-26 14:30:00,40.45,40.49,40.14,40.32,651944.0,38.7229,38.7612,38.4261,38.5984,651944.0
2022-04-26 15:00:00,40.33,40.4,40.08,40.27,1111779.0,38.608,38.675,38.3687,38.5506,1111779.0
2022-04-26 15:30:00,40.27,40.43,40.14,40.15,2438479.0,38.5506,38.7037,38.4261,38.4357,2438479.0
2022-04-27 09:30:00,42.04,42.63,41.4,42.55,3593915.0,40.245,40.8098,39.6323,40.7332,3593915.0
2022-04-27 10:00:00,42.57,42.91,41.68,41.71,2396030.0,40.7524,41.0778,39.9004,39.9291,2396030.0
2022-04-27 10:30:00,41.7,42.21,41.57,41.95,1186707.0,39.9195,40.4077,39.7951,40.1588,1186707.0
2022-04-27 11:00:00,41.95,42.21,41.89,42.03,994976.0,40.1588,40.4077,40.1014,40.2354,994976.0
2022-04-27 11:30:00,42.03,42.3,41.94,42.18,816610.0,40.2354,40.4939,40.1493,40.379,816610.0
2022-04-27 12:00:00,42.18,42.38,42.02,42.36,813179.0,40.379,40.5705,40.2258,40.5513,813179.0
2022-04-27 12:30:00,42.37,42.5,42.17,42.5,1006752.0,40.5609,40.6854,40.3694,40.6854,1006752.0
2022-04-27 13:00:00,42.5,42.67,42.17,42.39,1643766.0,40.6854,40.8481,40.3694,40.5801,1643766.0
2022-04-27 13:30:00,42.4,42.5,42.19,42.34,689165.0,40.5896,40.6854,40.3886,40.5322,689165.0
2022-04-27 14:00:00,42.34,42.41,42.21,42.25,585784.0,40.5322,40.5992,40.4077,40.446,585784.0
2022-04-27 14:30:00,42.26,42.4,41.86,41.91,926895.0,40.4556,40.5896,40.0727,40.1205,926895.0
2022-04-27 15:00:00,41.9,41.94,41.55,41.8,1392549.0,40.111,40.1493,39.7759,40.0152,1392549.0
2022-04-27 15:30:00,41.79,41.86,41.52,41.65,2244038.0,40.0057,40.0727,39.7472,39.8716,2244038.0
2022-04-28 09:30:00,41.89,41.92,40.93,41.07,1422985.0,40.1014,40.1301,39.1824,39.3164,1422985.0
2022-04-28 10:00:00,41.08,41.08,40.57,40.8,1006177.0,39.326,39.326,38.8378,39.0579,1006177.0
2022-04-28 10:30:00,40.79,40.91,40.54,40.9,729656.0,39.0484,39.1632,38.809,39.1537,729656.0
2022-04-28 11:00:00,40.9,41.11,40.85,41.06,730420.0,39.1537,39.3547,39.1058,39.3068,730420.0
2022-04-28 11:30:00,41.06,41.19,40.89,40.98,726300.0,39.3068,39.4313,39.1441,39.2303,726300.0
2022-04-28 12:00:00,40.98,41.42,40.87,41.38,701651.0,39.2303,39.6515,39.125,39.6132,701651.0
2022-04-28 12:30:00,41.39,41.98,41.39,41.75,851880.0,39.6227,40.1876,39.6227,39.9674,851880.0
2022-04-28 13:00:00,41.75,42.2,41.74,42.02,720872.0,39.9674,40.3982,39.9578,40.2258,720872.0
2022-04-28 13:30:00,42.02,42.06,41.81,41.95,682248.0,40.2258,40.2641,40.0248,40.1588,682248.0
2022-04-28 14:00:00,41.95,42.09,41.88,42.04,462680.0,40.1588,40.2929,40.0918,40.245,462680.0
2022-04-28 14:30:00,42.05,42.37,42.0,42.34,789378.0,40.2546,40.5609,40.2067,40.5322,789378.0
2022-04-28 15:00:00,42.34,42.46,42.17,42.19,718198.0,40.5322,40.6471,40.3694,40.3886,718198.0
2022-04-28 15:30:00,42.19,42.24,41.74,41.85,2310816.0,40.3886,40.4365,39.9578,40.0631,2310816.0
2022-04-29 09:30:00,42.48,43.48,42.45,43.48,1519776.0,40.6662,41.6235,40.6375,41.6235,1519776.0
2022-04-29 10:00:00,43.5,43.5,42.34,42.37,965120.0,41.6427,41.6427,40.5322,40.5609,965120.0
2022-04-29 10:30:00,42.38,42.51,42.09,42.28,711549.0,40.5705,40.6949,40.2929,40.4747,711549.0
2022-04-29 11:00:00,42.28,42.35,42.02,42.25,574961.0,40.4747,40.5418,40.2258,40.446,574961.0
2022-04-29 11:30:00,42.24,42.51,42.12,42.15,576919.0,40.4365,40.6949,40.3216,40.3503,576919.0
2022-04-29 12:00:00,42.15,42.16,41.8,41.83,594219.0,40.3503,40.3599,40.0152,40.044,594219.0
2022-04-29 12:30:00,41.83,41.89,41.64,41.69,632342.0,40.044,40.1014,39.8621,39.9099,632342.0
2022-04-29 13:00:00,41.67,41.92,41.56,41.84,446250.0,39.8908,40.1301,39.7855,40.0535,446250.0
2022-04-29 13:30:00,41.84,41.92,41.49,41.5,463004.0,40.0535,40.1301,39.7185,39.7281,463004.0
2022-04-29 14:00:00,41.5,41.51,41.11,41.19,888815.0,39.7281,39.7376,39.3547,39.4313,888815.0
2022-04-29 14:30:00,41.19,41.23,40.8,41.07,1014002.0,39.4313,39.4696,39.0579,39.3164,1014002.0
2022-04-29 15:00:00,41.06,41.07,40.68,40.7,1110366.0,39.3068,39.3164,38.9431,38.9622,1110366.0
2022-04-29 15:30:00,40.69,40.87,40.38,40.52,3528691.0,38.9526,39.125,38.6559,38.7899,3528691.0
2022-05-02 09:30:00,39.94,40.66,39.62,40.25,2669073.0,38.2347,38.9239,37.9283,38.5314,2669073.0
2022-05-02 10:00:00,40.25,40.48,39.31,40.17,1994845.0,38.5314,38.7516,37.6316,38.4548,1994845.0
2022-05-02 10:30:00,40.18,40.38,39.54,39.69,1150618.0,38.4644,38.6559,37.8517,37.9953,1150618.0
2022-05-02 11:00:00,39.7,39.73,39.36,39.65,1277841.0,38.0049,38.0336,37.6794,37.957,1277841.0
2022-05-02 11:30:00,39.65,39.94,39.53,39.91,1202600.0,37.957,38.2347,37.8422,38.2059,1202600.0
2022-05-02 12:00:00,39.91,40.11,39.63,39.96,815291.0,38.2059,38.3974,37.9379,38.2538,815291.0
2022-05-02 12:30:00,39.96,40.03,39.66,39.75,520862.0,38.2538,38.3208,37.9666,38.0528,520862.0
2022-05-02 13:00:00,39.76,39.84,39.49,39.57,1018725.0,38.0623,38.1389,37.8039,37.8805,1018725.0
2022-05-02 13:30:00,39.57,39.7,39.39,39.6,871931.0,37.8805,38.0049,37.7081,37.9092,871931.0
2022-05-02 14:00:00,39.6,39.6,39.02,39.27,1315409.0,37.9092,37.9092,37.3539,37.5933,1315409.0
2022-05-02 14:30:00,39.26,39.51,39.16,39.28,1159309.0,37.5837,37.823,37.488,37.6028,1159309.0
2022-05-02 15:00:00,39.28,39.93,39.26,39.86,1516729.0,37.6028,38.2251,37.5837,38.1581,1516729.0
2022-05-02 15:30:00,39.85,40.21,39.76,40.19,2450924.0,38.1485,38.4931,38.0623,38.474,2450924.0
2022-05-03 09:30:00,40.34,40.7,39.82,40.65,1827649.0,38.6176,38.9622,38.1198,38.9143,1827649.0
2022-05-03 10:00:00,40.65,40.89,40.37,40.59,919857.0,38.9143,39.1441,38.6463,38.8569,919857.0
2022-05-03 10:30:00,40.59,40.63,40.14,40.36,958865.0,38.8569,38.8952,38.4261,38.6367,958865.0
2022-05-03 11:00:00,40.37,40.82,40.27,40.76,1087586.0,38.6463,39.0771,38.5506,39.0196,1087586.0
2022-05-03 11:30:00,40.76,40.82,40.48,40.68,682556.0,39.0196,39.0771,38.7516,38.9431,682556.0
2022-05-03 12:00:00,40.69,40.72,40.29,40.44,580813.0,38.9526,38.9814,38.5697,38.7133,580813.0
2022-05-03 12:30:00,40.45,40.49,40.27,40.39,511425.0,38.7229,38.7612,38.5506,38.6654,511425.0
2022-05-03 13:00:00,40.39,40.55,40.32,40.44,751086.0,38.6654,38.8186,38.5984,38.7133,751086.0
2022-05-03 13:30:00,40.44,40.64,40.41,40.45,707292.0,38.7133,38.9048,38.6846,38.7229,707292.0
2022-05-03 14:00:00,40.45,40.46,39.93,40.01,946700.0,38.7229,38.7325,38.2251,38.3017,946700.0
2022-05-03 14:30:00,40.02,40.38,39.86,40.36,1165167.0,38.3112,38.6559,38.1581,38.6367,1165167.0
2022-05-03 15:00:00,40.37,40.48,40.2,40.22,852937.0,38.6463,38.7516,38.4836,38.5027,852937.0
2022-05-03 15:30:00,40.22,40.3,39.98,40.16,2144826.0,38.5027,38.5793,38.273,38.4453,2144826.0
2022-05-04 09:30:00,40.28,40.64,39.71,39.73,1339415.0,38.5601,38.9048,38.0145,38.0336,1339415.0
2022-05-04 10:00:00,39.73,39.73,39.47,39.61,775346.0,38.0336,38.0336,37.7847,37.9188,775346.0
2022-05-04 10:30:00,39.6,39.69,39.38,39.58,911107.0,37.9092,37.9953,37.6986,37.89,911107.0
2022-05-04 11:00:00,39.58,39.69,39.28,39.4,942377.0,37.89,37.9953,37.6028,37.7177,942377.0
2022-05-04 11:30:00,39.39,39.46,39.25,39.3,691042.0,37.7081,37.7752,37.5741,37.622,691042.0
2022-05-04 12:00:00,39.3,39.76,39.24,39.7,809746.0,37.622,38.0623,37.5645,38.0049,809746.0
2022-05-04 12:30:00,39.71,39.8,39.62,39.75,695237.0,38.0145,38.1006,37.9283,38.0528,695237.0
2022-05-04 13:00:00,39.75,39.92,39.52,39.58,684208.0,38.0528,38.2155,37.8326,37.89,684208.0
2022-05-04 13:30:00,39.58,39.92,39.52,39.86,597489.0,37.89,38.2155,37.8326,38.1581,597489.0
2022-05-04 14:00:00,39.86,40.24,39.55,40.2,1068702.0,38.1581,38.5219,37.8613,38.4836,1068702.0
2022-05-04 14:30:00,40.2,40.83,39.26,40.68,2045645.0,38.4836,39.0867,37.5837,38.9431,2045645.0
2022-05-04 15:00:00,40.68,41.04,40.49,40.97,1573598.0,38.9431,39.2877,38.7612,39.2207,1573598.0
2022-05-04 15:30:00,40.97,41.41,40.96,41.3,2151542.0,39.2207,39.6419,39.2111,39.5366,2151542.0
2022-05-05 09:30:00,41.01,41.08,40.18,40.3,1450028.0,39.259,39.326,38.4644,38.5793,1450028.0
2022-05-05 10:00:00,40.31,40.36,39.89,40.03,2042186.0,38.5889,38.6367,38.1868,38.3208,2042186.0
2022-05-05 10:30:00,40.03,40.09,39.46,39.59,1347617.0,38.3208,38.3783,37.7752,37.8996,1347617.0
2022-05-05 11:00:00,39.59,39.65,39.07,39.17,1652223.0,37.8996,37.957,37.4018,37.4975,1652223.0
2022-05-05 11:30:00,39.17,39.45,38.99,39.0,2220038.0,37.4975,37.7656,37.3252,37.3348,2220038.0
2022-05-05 12:00:00,39.0,39.33,38.86,39.25,1172603.0,37.3348,37.6507,37.2008,37.5741,1172603.0
2022-05-05 12:30:00,39.25,39.42,39.05,39.38,918892.0,37.5741,37.7369,37.3827,37.6986,918892.0
2022-05-05 13:00:00,39.39,39.77,39.31,39.67,998046.0,37.7081,38.0719,37.6316,37.9762,998046.0
2022-05-05 13:30:00,39.67,39.83,39.4,39.49,578801.0,37.9762,38.1294,37.7177,37.8039,578801.0
2022-05-05 14:00:00,39.48,39.77,39.34,39.48,607510.0,37.7943,38.0719,37.6603,37.7943,607510.0
2022-05-05 14:30:00,39.47,39.69,39.3,39.55,595966.0,37.7847,37.9953,37.622,37.8613,595966.0
2022-05-05 15:00:00,39.56,39.65,39.12,39.2,1191648.0,37.8709,37.957,37.4497,37.5263,1191648.0
2022-05-05 15:30:00,39.2,39.68,39.07,39.66,3614798.0,37.5263,37.9858,37.4018,37.9666,3614798.0
2022-05-06 09:30:00,39.17,39.21,37.65,37.73,2630795.0,37.4975,37.5358,36.0424,36.119,2630795.0
2022-05-06 10:00:00,37.73,38.45,37.65,38.03,1515087.0,36.119,36.8083,36.0424,36.4062,1515087.0
2022-05-06 10:30:00,38.04,38.49,37.84,38.39,1416516.0,36.4158,36.8466,36.2243,36.7508,1416516.0
2022-05-06 11:00:00,38.39,38.85,38.3,38.67,1004344.0,36.7508,37.1912,36.6647,37.0189,1004344.0
2022-05-06 11:30:00,38.68,38.7,38.03,38.16,784384.0,37.0285,37.0476,36.4062,36.5307,784384.0
2022-05-06 12:00:00,38.15,38.46,38.01,38.35,834803.0,36.5211,36.8179,36.3871,36.7125,834803.0
2022-05-06 12:30:00,38.34,38.58,38.19,38.56,766148.0,36.703,36.9327,36.5594,36.9136,766148.0
2022-05-06 13:00:00,38.57,38.61,38.08,38.2,624966.0,36.9232,36.9614,36.4541,36.569,624966.0
2022-05-06 13:30:00,38.19,38.26,37.91,37.96,718055.0,36.5594,36.6264,36.2913,36.3392,718055.0
2022-05-06 14:00:00,37.97,38.05,37.78,37.97,906736.0,36.3488,36.4254,36.1669,36.3488,906736.0
2022-05-06 14:30:00,37.97,38.08,37.66,37.85,1099932.0,36.3488,36.4541,36.052,36.2339,1099932.0
2022-05-06 15:00:00,37.86,37.98,37.6,37.73,1607140.0,36.2435,36.3583,35.9946,36.119,1607140.0
2022-05-06 15:30:00,37.73,38.09,37.72,37.89,4475520.0,36.119,36.4637,36.1094,36.2722,4475520.0
2022-05-09 09:30:00,36.1,36.95,35.8,36.64,2696973.0,34.5586,35.3723,34.2714,35.0756,2696973.0
2022-05-09 10:00:00,36.63,36.85,36.36,36.45,2016524.0,35.066,35.2766,34.8075,34.8937,2016524.0
2022-05-09 10:30:00,36.44,36.44,35.99,36.06,2802094.0,34.8841,34.8841,34.4533,34.5203,2802094.0
2022-05-09 11:00:00,36.06,36.16,35.72,35.75,1797311.0,34.5203,34.6161,34.1948,34.2236,1797311.0
2022-05-09 11:30:00,35.74,36.06,35.69,35.91,1835287.0,34.214,34.5203,34.1661,34.3767,1835287.0
2022-05-09 12:00:00,35.91,36.5,35.8,36.26,1953313.0,34.3767,34.9415,34.2714,34.7118,1953313.0
2022-05-09 12:30:00,36.25,36.4,35.88,35.89,1213758.0,34.7022,34.8458,34.348,34.3576,1213758.0
2022-05-09 13:00:00,35.88,35.94,35.65,35.92,1168286.0,34.348,34.4055,34.1278,34.3863,1168286.0
2022-05-09 13:30:00,35.93,36.03,35.64,35.74,995878.0,34.3959,34.4916,34.1183,34.214,995878.0
2022-05-09 14:00:00,35.74,35.94,35.51,35.6,1592158.0,34.214,34.4055,33.9938,34.08,1592158.0
2022-05-09 14:30:00,35.59,35.72,35.43,35.72,1314122.0,34.0704,34.1948,33.9172,34.1948,1314122.0
2022-05-09 15:00:00,35.72,36.13,35.51,35.59,1976778.0,34.1948,34.5873,33.9938,34.0704,1976778.0
2022-05-09 15:30:00,35.59,35.7,35.35,35.53,3934936.0,34.0704,34.1757,33.8406,34.013,3934936.0
2022-05-10 09:30:00,36.63,36.63,35.37,36.25,3311753.0,35.066,35.066,33.8598,34.7022,3311753.0
2022-05-10 10:00:00,36.25,36.53,36.05,36.37,2339654.0,34.7022,34.9703,34.5108,34.8171,2339654.0
2022-05-10 10:30:00,36.37,36.42,35.81,35.92,2110002.0,34.8171,34.865,34.281,34.3863,2110002.0
2022-05-10 11:00:00,35.91,35.99,35.28,35.47,1166285.0,34.3767,34.4533,33.7736,33.9555,1166285.0
2022-05-10 11:30:00,35.45,35.8,35.29,35.4,1296276.0,33.9364,34.2714,33.7832,33.8885,1296276.0
2022-05-10 12:00:00,35.39,35.67,35.09,35.23,1399225.0,33.8789,34.147,33.5917,33.7258,1399225.0
2022-05-10 12:30:00,35.23,35.34,34.99,35.07,1300267.0,33.7258,33.8311,33.496,33.5726,1300267.0
2022-05-10 13:00:00,35.07,35.44,35.02,35.44,743468.0,33.5726,33.9268,33.5247,33.9268,743468.0
2022-05-10 13:30:00,35.45,36.15,35.45,36.13,1289754.0,33.9364,34.6065,33.9364,34.5873,1289754.0
2022-05-10 14:00:00,36.13,36.45,36.0,36.3,1830472.0,34.5873,34.8937,34.4629,34.7501,1830472.0
2022-05-10 14:30:00,36.3,36.59,36.18,36.48,1468017.0,34.7501,35.0277,34.6352,34.9224,1468017.0
2022-05-10 15:00:00,36.48,36.52,36.14,36.22,1315748.0,34.9224,34.9607,34.5969,34.6735,1315748.0
2022-05-10 15:30:00,36.22,36.22,35.9,36.05,2263861.0,34.6735,34.6735,34.3672,34.5108,2263861.0
2022-05-11 09:30:00,37.25,37.61,36.63,37.37,3658713.0,35.6595,36.0041,35.066,35.7744,3658713.0
2022-05-11 10:00:00,37.35,37.82,37.11,37.72,2486276.0,35.7552,36.2052,35.5255,36.1094,2486276.0
2022-05-11 10:30:00,37.7,37.82,37.3,37.49,1287885.0,36.0903,36.2052,35.7074,35.8893,1287885.0
2022-05-11 11:00:00,37.48,37.53,37.07,37.29,884040.0,35.8797,35.9276,35.4872,35.6978,884040.0
2022-05-11 11:30:00,37.3,37.51,37.04,37.17,851613.0,35.7074,35.9084,35.4585,35.5829,851613.0
2022-05-11 12:00:00,37.17,37.18,36.54,36.58,665684.0,35.5829,35.5925,34.9798,35.0181,665684.0
2022-05-11 12:30:00,36.57,36.58,36.18,36.28,1189441.0,35.0086,35.0181,34.6352,34.7309,1189441.0
2022-05-11 13:00:00,36.28,36.32,35.94,35.95,663633.0,34.7309,34.7692,34.4055,34.415,663633.0
2022-05-11 13:30:00,35.95,36.18,35.82,35.88,560194.0,34.415,34.6352,34.2906,34.348,560194.0
2022-05-11 14:00:00,35.88,36.61,35.87,36.36,1141531.0,34.348,35.0468,34.3384,34.8075,1141531.0
2022-05-11 14:30:00,36.38,36.74,36.25,36.5,874814.0,34.8267,35.1713,34.7022,34.9415,874814.0
2022-05-11 15:00:00,36.49,36.5,36.24,36.39,1129297.0,34.932,34.9415,34.6926,34.8362,1129297.0
2022-05-11 15:30:00,36.4,36.47,35.82,35.89,2626270.0,34.8458,34.9128,34.2906,34.3576,2626270.0
2022-05-12 09:30:00,34.31,34.69,33.81,34.01,3161450.0,32.845,33.2088,32.3664,32.5579,3161450.0
2022-05-12 10:00:00,34.0,34.68,33.69,34.61,2948249.0,32.5483,33.1992,32.2515,33.1322,2948249.0
2022-05-12 10:30:00,34.62,35.28,34.38,35.26,2073252.0,33.1418,33.7736,32.9121,33.7545,2073252.0
2022-05-12 11:00:00,35.26,35.52,35.03,35.23,1123328.0,33.7545,34.0034,33.5343,33.7258,1123328.0
2022-05-12 11:30:00,35.22,35.25,34.2,34.29,2230733.0,33.7162,33.7449,32.7397,32.8259,2230733.0
2022-05-12 12:00:00,34.28,34.59,34.08,34.56,1431016.0,32.8163,33.1131,32.6249,33.0844,1431016.0
2022-05-12 12:30:00,34.57,34.85,34.39,34.53,988065.0,33.0939,33.362,32.9216,33.0557,988065.0
2022-05-12 13:00:00,34.53,34.63,34.27,34.34,941775.0,33.0557,33.1514,32.8068,32.8738,941775.0
2022-05-12 13:30:00,34.34,34.39,33.88,34.02,909285.0,32.8738,32.9216,32.4334,32.5674,909285.0
2022-05-12 14:00:00,34.01,34.07,33.69,33.72,1071223.0,32.5579,32.6153,32.2515,32.2802,1071223.0
2022-05-12 14:30:00,33.72,33.76,33.43,33.62,1298980.0,32.2802,32.3185,32.0026,32.1845,1298980.0
2022-05-12 15:00:00,33.62,34.18,33.52,33.93,1655045.0,32.1845,32.7206,32.0888,32.4813,1655045.0
2022-05-12 15:30:00,33.92,34.35,33.9,34.35,3435678.0,32.4717,32.8833,32.4526,32.8833,3435678.0
2022-05-13 09:30:00,34.77,35.59,34.77,35.33,2665224.0,33.2854,34.0704,33.2854,33.8215,2665224.0
2022-05-13 10:00:00,35.32,35.72,35.28,35.56,1300291.0,33.8119,34.1948,33.7736,34.0417,1300291.0
2022-05-13 10:30:00,35.55,35.61,35.15,35.36,959179.0,34.0321,34.0895,33.6492,33.8502,959179.0
2022-05-13 11:00:00,35.36,35.47,35.19,35.41,1064489.0,33.8502,33.9555,33.6875,33.8981,1064489.0
2022-05-13 11:30:00,35.41,35.48,35.27,35.42,688699.0,33.8981,33.9651,33.7641,33.9077,688699.0
2022-05-13 12:00:00,35.43,35.8,35.4,35.52,813743.0,33.9172,34.2714,33.8885,34.0034,813743.0
2022-05-13 12:30:00,35.52,35.65,35.19,35.43,764047.0,34.0034,34.1278,33.6875,33.9172,764047.0
2022-05-13 13:00:00,35.43,35.58,35.07,35.23,907917.0,33.9172,34.0608,33.5726,33.7258,907917.0
2022-05-13 13:30:00,35.23,35.27,34.7,34.74,895155.0,33.7258,33.7641,33.2184,33.2567,895155.0
2022-05-13 14:00:00,34.74,34.9,34.58,34.82,963295.0,33.2567,33.4099,33.1035,33.3333,963295.0
2022-05-13 14:30:00,34.82,35.18,34.82,35.18,946722.0,33.3333,33.6779,33.3333,33.6779,946722.0
2022-05-13 15:00:00,35.19,35.28,35.09,35.25,846179.0,33.6875,33.7736,33.5917,33.7449,846179.0
2022-05-13 15:30:00,35.24,35.28,34.94,35.04,2525537.0,33.7353,33.7736,33.4481,33.5439,2525537.0
2022-05-16 09:30:00,35.16,35.93,35.01,35.79,2032606.0,33.6588,34.3959,33.5152,34.2619,2032606.0
2022-05-16 10:00:00,35.78,36.13,35.45,35.88,1249487.0,34.2523,34.5873,33.9364,34.348,1249487.0
2022-05-16 10:30:00,35.87,35.94,35.36,35.41,1753143.0,34.3384,34.4055,33.8502,33.8981,1753143.0
2022-05-16 11:00:00,35.41,35.6,35.26,35.29,906245.0,33.8981,34.08,33.7545,33.7832,906245.0
2022-05-16 11:30:00,35.28,35.55,35.09,35.47,837548.0,33.7736,34.0321,33.5917,33.9555,837548.0
2022-05-16 12:00:00,35.47,35.55,35.05,35.16,735620.0,33.9555,34.0321,33.5535,33.6588,735620.0
2022-05-16 12:30:00,35.15,35.33,35.08,35.24,795569.0,33.6492,33.8215,33.5822,33.7353,795569.0
2022-05-16 13:00:00,35.24,35.71,35.2,35.68,689836.0,33.7353,34.1853,33.697,34.1566,689836.0
2022-05-16 13:30:00,35.68,35.76,35.45,35.46,595531.0,34.1566,34.2331,33.9364,33.9459,595531.0
2022-05-16 14:00:00,35.46,35.65,35.36,35.61,712617.0,33.9459,34.1278,33.8502,34.0895,712617.0
2022-05-16 14:30:00,35.59,35.62,35.37,35.52,797063.0,34.0704,34.0991,33.8598,34.0034,797063.0
2022-05-16 15:00:00,35.53,35.58,35.19,35.23,994143.0,34.013,34.0608,33.6875,33.7258,994143.0
2022-05-16 15:30:00,35.23,35.26,34.93,35.14,2646037.0,33.7258,33.7545,33.4386,33.6396,2646037.0
2022-05-17 09:30:00,37.09,37.5,36.59,37.13,3261527.0,35.5063,35.8988,35.0277,35.5446,3261527.0
2022-05-17 10:00:00,37.13,37.36,36.55,36.8,1724830.0,35.5446,35.7648,34.9894,35.2287,1724830.0
2022-05-17 10:30:00,36.81,36.97,36.57,36.94,1840779.0,35.2383,35.3915,35.0086,35.3628,1840779.0
2022-05-17 11:00:00,36.94,37.4,36.93,37.4,1043165.0,35.3628,35.8031,35.3532,35.8031,1043165.0
2022-05-17 11:30:00,37.4,37.53,37.28,37.5,880290.0,35.8031,35.9276,35.6882,35.8988,880290.0
2022-05-17 12:00:00,37.51,37.6,37.29,37.5,704927.0,35.9084,35.9946,35.6978,35.8988,704927.0
2022-05-17 12:30:00,37.5,37.63,37.38,37.39,652120.0,35.8988,36.0233,35.784,35.7935,652120.0
2022-05-17 13:00:00,37.4,37.48,37.25,37.26,644013.0,35.8031,35.8797,35.6595,35.6691,644013.0
2022-05-17 13:30:00,37.26,37.4,37.25,37.29,552435.0,35.6691,35.8031,35.6595,35.6978,552435.0
2022-05-17 14:00:00,37.29,37.48,36.92,37.25,1747971.0,35.6978,35.8797,35.3436,35.6595,1747971.0
2022-05-17 14:30:00,37.25,37.68,37.04,37.55,1212824.0,35.6595,36.0712,35.4585,35.9467,1212824.0
2022-05-17 15:00:00,37.55,37.76,37.52,37.71,1042017.0,35.9467,36.1477,35.918,36.0999,1042017.0
2022-05-17 15:30:00,37.71,37.82,37.51,37.64,3129052.0,36.0999,36.2052,35.9084,36.0329,3129052.0
2022-05-18 09:30:00,37.16,37.6,36.97,37.02,1760230.0,35.5734,35.9946,35.3915,35.4393,1760230.0
2022-05-18 10:00:00,37.03,37.39,36.79,36.82,993020.0,35.4489,35.7935,35.2192,35.2479,993020.0
2022-05-18 10:30:00,36.81,36.97,36.75,36.88,771861.0,35.2383,35.3915,35.1809,35.3053,771861.0
2022-05-18 11:00:00,36.89,36.89,36.21,36.25,876644.0,35.3149,35.3149,34.6639,34.7022,876644.0
2022-05-18 11:30:00,36.25,36.69,36.2,36.28,650184.0,34.7022,35.1234,34.6543,34.7309,650184.0
2022-05-18 12:00:00,36.28,36.29,35.97,36.02,690515.0,34.7309,34.7405,34.4342,34.482,690515.0
2022-05-18 12:30:00,36.03,36.33,35.98,36.3,460432.0,34.4916,34.7788,34.4437,34.7501,460432.0
2022-05-18 13:00:00,36.3,36.32,35.77,35.91,912446.0,34.7501,34.7692,34.2427,34.3767,912446.0
2022-05-18 13:30:00,35.9,35.92,35.57,35.64,619834.0,34.3672,34.3863,34.0512,34.1183,619834.0
2022-05-18 14:00:00,35.64,35.77,35.51,35.65,1011403.0,34.1183,34.2427,33.9938,34.1278,1011403.0
2022-05-18 14:30:00,35.66,35.69,35.24,35.33,1410570.0,34.1374,34.1661,33.7353,33.8215,1410570.0
2022-05-18 15:00:00,35.32,35.54,35.18,35.26,1127301.0,33.8119,34.0225,33.6779,33.7545,1127301.0
2022-05-18 15:30:00,35.25,35.43,35.12,35.34,3245798.0,33.7449,33.9172,33.6205,33.8311,3245798.0
2022-05-19 09:30:00,35.63,37.07,35.63,36.51,2526206.0,34.1087,35.4872,34.1087,34.9511,2526206.0
2022-05-19 10:00:00,36.5,36.95,36.4,36.5,1362742.0,34.9415,35.3723,34.8458,34.9415,1362742.0
2022-05-19 10:30:00,36.49,36.78,36.29,36.59,887656.0,34.932,35.2096,34.7405,35.0277,887656.0
2022-05-19 11:00:00,36.59,37.0,36.47,36.94,770635.0,35.0277,35.4202,34.9128,35.3628,770635.0
2022-05-19 11:30:00,36.95,37.43,36.93,37.37,1196386.0,35.3723,35.8318,35.3532,35.7744,1196386.0
2022-05-19 12:00:00,37.37,37.59,37.12,37.29,1004383.0,35.7744,35.985,35.5351,35.6978,1004383.0
2022-05-19 12:30:00,37.3,37.34,36.81,36.98,770066.0,35.7074,35.7457,35.2383,35.401,770066.0
2022-05-19 13:00:00,36.98,37.16,36.6,37.02,950244.0,35.401,35.5734,35.0373,35.4393,950244.0
2022-05-19 13:30:00,37.04,37.35,36.73,37.29,697451.0,35.4585,35.7552,35.1617,35.6978,697451.0
2022-05-19 14:00:00,37.29,37.31,36.92,37.03,775383.0,35.6978,35.717,35.3436,35.4489,775383.0
2022-05-19 14:30:00,37.03,37.29,36.92,37.27,795676.0,35.4489,35.6978,35.3436,35.6787,795676.0
2022-05-19 15:00:00,37.27,37.41,36.87,36.9,1195867.0,35.6787,35.8127,35.2957,35.3245,1195867.0
2022-05-19 15:30:00,36.9,36.95,36.57,36.71,2860346.0,35.3245,35.3723,35.0086,35.1426,2860346.0
2022-05-20 09:30:00,37.31,37.5,36.85,37.11,1777740.0,35.717,35.8988,35.2766,35.5255,1777740.0
2022-05-20 10:00:00,37.12,37.13,36.55,36.82,843387.0,35.5351,35.5446,34.9894,35.2479,843387.0
2022-05-20 10:30:00,36.81,36.9,36.12,36.18,775453.0,35.2383,35.3245,34.5778,34.6352,775453.0
2022-05-20 11:00:00,36.19,36.3,35.94,36.2,1002760.0,34.6448,34.7501,34.4055,34.6543,1002760.0
2022-05-20 11:30:00,36.2,36.39,36.08,36.18,739034.0,34.6543,34.8362,34.5395,34.6352,739034.0
2022-05-20 12:00:00,36.18,36.23,35.84,35.86,786108.0,34.6352,34.6831,34.3097,34.3289,786108.0
2022-05-20 12:30:00,35.86,36.02,35.52,35.72,1020479.0,34.3289,34.482,34.0034,34.1948,1020479.0
2022-05-20 13:00:00,35.73,35.77,35.5,35.55,1035311.0,34.2044,34.2427,33.9842,34.0321,1035311.0
2022-05-20 13:30:00,35.54,35.92,35.53,35.88,1164800.0,34.0225,34.3863,34.013,34.348,1164800.0
2022-05-20 14:00:00,35.88,35.91,35.56,35.75,860443.0,34.348,34.3767,34.0417,34.2236,860443.0
2022-05-20 14:30:00,35.74,36.01,35.58,35.84,676799.0,34.214,34.4725,34.0608,34.3097,676799.0
2022-05-20 15:00:00,35.85,36.07,35.66,36.07,941945.0,34.3193,34.5299,34.1374,34.5299,941945.0
2022-05-20 15:30:00,36.07,36.47,35.92,36.41,4327728.0,34.5299,34.9128,34.3863,34.8554,4327728.0
2022-05-23 09:30:00,37.6,37.98,37.07,37.36,1897371.0,35.9946,36.3583,35.4872,35.7648,1897371.0
2022-05-23 10:00:00,37.37,37.94,37.11,37.94,1094593.0,35.7744,36.3201,35.5255,36.3201,1094593.0
2022-05-23 10:30:00,37.94,38.0,37.48,37.6,1016825.0,36.3201,36.3775,35.8797,35.9946,1016825.0
2022-05-23 11:00:00,37.62,37.75,37.52,37.7,962671.0,36.0137,36.1382,35.918,36.0903,962671.0
2022-05-23 11:30:00,37.7,37.95,37.66,37.81,837105.0,36.0903,36.3296,36.052,36.1956,837105.0
2022-05-23 12:00:00,37.8,38.06,37.72,37.93,1104736.0,36.186,36.4349,36.1094,36.3105,1104736.0
2022-05-23 12:30:00,37.94,37.94,37.64,37.75,612985.0,36.3201,36.3201,36.0329,36.1382,612985.0
2022-05-23 13:00:00,37.74,37.8,37.45,37.69,772227.0,36.1286,36.186,35.851,36.0807,772227.0
2022-05-23 13:30:00,37.69,38.02,37.63,38.01,721752.0,36.0807,36.3966,36.0233,36.3871,721752.0
2022-05-23 14:00:00,38.01,38.47,37.95,38.37,1305510.0,36.3871,36.8274,36.3296,36.7317,1305510.0
2022-05-23 14:30:00,38.37,38.64,38.3,38.48,1305589.0,36.7317,36.9902,36.6647,36.837,1305589.0
2022-05-23 15:00:00,38.48,38.58,38.29,38.35,1099651.0,36.837,36.9327,36.6551,36.7125,1099651.0
2022-05-23 15:30:00,38.34,38.47,38.17,38.38,2619818.0,36.703,36.8274,36.5402,36.7413,2619818.0
2022-05-24 09:30:00,37.92,37.94,37.18,37.73,1579416.0,36.3009,36.3201,35.5925,36.119,1579416.0
2022-05-24 10:00:00,37.74,37.76,37.14,37.35,980262.0,36.1286,36.1477,35.5542,35.7552,980262.0
2022-05-24 10:30:00,37.34,37.35,36.85,37.05,813397.0,35.7457,35.7552,35.2766,35.4681,813397.0
2022-05-24 11:00:00,37.05,37.11,36.7,36.89,606729.0,35.4681,35.5255,35.133,35.3149,606729.0
2022-05-24 11:30:00,36.89,37.28,36.77,37.05,951474.0,35.3149,35.6882,35.2,35.4681,951474.0
2022-05-24 12:00:00,37.05,37.54,37.03,37.33,791751.0,35.4681,35.9371,35.4489,35.7361,791751.0
2022-05-24 12:30:00,37.32,37.37,37.08,37.27,511088.0,35.7265,35.7744,35.4968,35.6787,511088.0
2022-05-24 13:00:00,37.25,37.27,37.05,37.25,583204.0,35.6595,35.6787,35.4681,35.6595,583204.0
2022-05-24 13:30:00,37.24,37.43,37.12,37.26,737822.0,35.6499,35.8318,35.5351,35.6691,737822.0
2022-05-24 14:00:00,37.27,37.48,37.15,37.26,701452.0,35.6787,35.8797,35.5638,35.6691,701452.0
2022-05-24 14:30:00,37.25,37.32,36.95,37.15,837277.0,35.6595,35.7265,35.3723,35.5638,837277.0
2022-05-24 15:00:00,37.14,37.4,37.12,37.4,1013520.0,35.5542,35.8031,35.5351,35.8031,1013520.0
2022-05-24 15:30:00,37.4,37.67,37.35,37.51,2152757.0,35.8031,36.0616,35.7552,35.9084,2152757.0
2022-05-25 09:30:00,37.07,37.49,36.93,37.28,1055744.0,35.4872,35.8893,35.3532,35.6882,1055744.0
2022-05-25 10:00:00,37.27,37.54,37.08,37.52,786546.0,35.6787,35.9371,35.4968,35.918,786546.0
2022-05-25 10:30:00,37.51,37.73,37.38,37.49,796581.0,35.9084,36.119,35.784,35.8893,796581.0
2022-05-25 11:00:00,37.5,37.57,37.33,37.4,527675.0,35.8988,35.9659,35.7361,35.8031,527675.0
2022-05-25 11:30:00,37.39,37.52,37.13,37.36,703394.0,35.7935,35.918,35.5446,35.7648,703394.0
2022-05-25 12:00:00,37.36,37.47,37.13,37.21,387080.0,35.7648,35.8701,35.5446,35.6212,387080.0
2022-05-25 12:30:00,37.21,37.4,37.15,37.39,347752.0,35.6212,35.8031,35.5638,35.7935,347752.0
2022-05-25 13:00:00,37.38,37.52,37.26,37.51,334166.0,35.784,35.918,35.6691,35.9084,334166.0
2022-05-25 13:30:00,37.5,37.56,37.41,37.5,312795.0,35.8988,35.9563,35.8127,35.8988,312795.0
2022-05-25 14:00:00,37.5,37.79,37.22,37.7,949432.0,35.8988,36.1765,35.6308,36.0903,949432.0
2022-05-25 14:30:00,37.7,37.77,37.59,37.73,592304.0,36.0903,36.1573,35.985,36.119,592304.0
2022-05-25 15:00:00,37.73,38.06,37.71,37.97,862119.0,36.119,36.4349,36.0999,36.3488,862119.0
2022-05-25 15:30:00,37.97,38.01,37.68,37.82,1704658.0,36.3488,36.3871,36.0712,36.2052,1704658.0
2022-05-26 09:30:00,37.63,38.11,36.98,38.01,905541.0,36.0233,36.4828,35.401,36.3871,905541.0
2022-05-26 10:00:00,38.01,38.28,37.96,38.08,825199.0,36.3871,36.6455,36.3392,36.4541,825199.0
2022-05-26 10:30:00,38.09,38.46,37.96,38.42,620311.0,36.4637,36.8179,36.3392,36.7796,620311.0
2022-05-26 11:00:00,38.43,38.56,38.37,38.4,592033.0,36.7891,36.9136,36.7317,36.7604,592033.0
2022-05-26 11:30:00,38.4,38.46,38.2,38.3,412252.0,36.7604,36.8179,36.569,36.6647,412252.0
2022-05-26 12:00:00,38.3,38.48,38.25,38.47,449617.0,36.6647,36.837,36.6168,36.8274,449617.0
2022-05-26 12:30:00,38.47,38.58,38.45,38.56,402709.0,36.8274,36.9327,36.8083,36.9136,402709.0
2022-05-26 13:00:00,38.57,38.72,38.4,38.46,499863.0,36.9232,37.0668,36.7604,36.8179,499863.0
2022-05-26 13:30:00,38.46,38.5,38.34,38.46,452108.0,36.8179,36.8561,36.703,36.8179,452108.0
2022-05-26 14:00:00,38.45,38.58,38.41,38.48,346266.0,36.8083,36.9327,36.77,36.837,346266.0
2022-05-26 14:30:00,38.48,38.5,38.35,38.45,383151.0,36.837,36.8561,36.7125,36.8083,383151.0
2022-05-26 15:00:00,38.45,38.52,38.3,38.39,582337.0,36.8083,36.8753,36.6647,36.7508,582337.0
2022-05-26 15:30:00,38.38,38.71,38.38,38.49,1396389.0,36.7413,37.0572,36.7413,36.8466,1396389.0
2022-05-27 09:30:00,39.09,39.5,38.82,39.02,1392524.0,37.421,37.8134,37.1625,37.3539,1392524.0
2022-05-27 10:00:00,39.02,39.16,38.82,39.08,912103.0,37.3539,37.488,37.1625,37.4114,912103.0
2022-05-27 10:30:00,39.09,39.13,38.77,38.78,467215.0,37.421,37.4592,37.1146,37.1242,467215.0
2022-05-27 11:00:00,38.78,39.01,38.7,38.93,528413.0,37.1242,37.3444,37.0476,37.2678,528413.0
2022-05-27 11:30:00,38.93,39.31,38.91,39.26,585641.0,37.2678,37.6316,37.2486,37.5837,585641.0
2022-05-27 12:00:00,39.26,39.31,39.12,39.19,349910.0,37.5837,37.6316,37.4497,37.5167,349910.0
2022-05-27 12:30:00,39.18,39.26,39.09,39.24,303240.0,37.5071,37.5837,37.421,37.5645,303240.0
2022-05-27 13:00:00,39.25,39.27,39.04,39.08,379595.0,37.5741,37.5933,37.3731,37.4114,379595.0
2022-05-27 13:30:00,39.08,39.14,38.98,39.12,315953.0,37.4114,37.4688,37.3157,37.4497,315953.0
2022-05-27 14:00:00,39.13,39.32,39.12,39.29,396357.0,37.4592,37.6411,37.4497,37.6124,396357.0
2022-05-27 14:30:00,39.29,39.43,39.21,39.42,417250.0,37.6124,37.7464,37.5358,37.7369,417250.0
2022-05-27 15:00:00,39.42,39.63,39.39,39.62,696051.0,37.7369,37.9379,37.7081,37.9283,696051.0
2022-05-27 15:30:00,39.62,39.7,39.43,39.64,2249463.0,37.9283,38.0049,37.7464,37.9475,2249463.0
2022-05-31 09:30:00,40.05,41.0,39.64,39.64,2944242.0,38.34,39.2494,37.9475,37.9475,2944242.0
2022-05-31 10:00:00,39.63,39.72,39.16,39.39,1157113.0,37.9379,38.0241,37.488,37.7081,1157113.0
2022-05-31 10:30:00,39.38,39.58,39.35,39.38,708818.0,37.6986,37.89,37.6699,37.6986,708818.0
2022-05-31 11:00:00,39.37,39.5,38.9,38.92,579997.0,37.689,37.8134,37.2391,37.2582,579997.0
2022-05-31 11:30:00,38.9,39.36,38.82,39.32,647503.0,37.2391,37.6794,37.1625,37.6411,647503.0
2022-05-31 12:00:00,39.32,39.49,39.15,39.33,585843.0,37.6411,37.8039,37.4784,37.6507,585843.0
2022-05-31 12:30:00,39.33,39.48,39.3,39.38,352526.0,37.6507,37.7943,37.622,37.6986,352526.0
2022-05-31 13:00:00,39.37,39.49,39.07,39.12,531469.0,37.689,37.8039,37.4018,37.4497,531469.0
2022-05-31 13:30:00,39.11,39.35,39.05,39.32,491481.0,37.4401,37.6699,37.3827,37.6411,491481.0
2022-05-31 14:00:00,39.31,39.36,39.15,39.22,479122.0,37.6316,37.6794,37.4784,37.5454,479122.0
2022-05-31 14:30:00,39.22,39.25,38.78,38.9,574473.0,37.5454,37.5741,37.1242,37.2391,574473.0
2022-05-31 15:00:00,38.89,39.08,38.69,39.07,734616.0,37.2295,37.4114,37.038,37.4018,734616.0
2022-05-31 15:30:00,39.07,39.25,38.98,39.07,2171938.0,37.4018,37.5741,37.3157,37.4018,2171938.0
2022-06-01 09:30:00,39.32,39.9,39.26,39.32,1221820.0,37.6411,38.1964,37.5837,37.6411,1221820.0
2022-06-01 10:00:00,39.33,39.41,38.97,39.05,735890.0,37.6507,37.7273,37.3061,37.3827,735890.0
2022-06-01 10:30:00,39.05,39.47,38.85,39.29,1073343.0,37.3827,37.7847,37.1912,37.6124,1073343.0
2022-06-01 11:00:00,39.29,39.42,38.95,39.16,580615.0,37.6124,37.7369,37.2869,37.488,580615.0
2022-06-01 11:30:00,39.16,39.2,38.97,38.99,609228.0,37.488,37.5263,37.3061,37.3252,609228.0
2022-06-01 12:00:00,39.0,39.3,38.86,39.11,611341.0,37.3348,37.622,37.2008,37.4401,611341.0
2022-06-01 12:30:00,39.11,39.28,39.0,39.19,335696.0,37.4401,37.6028,37.3348,37.5167,335696.0
2022-06-01 13:00:00,39.2,39.5,39.18,39.38,419865.0,37.5263,37.8134,37.5071,37.6986,419865.0
2022-06-01 13:30:00,39.38,39.71,39.37,39.61,518794.0,37.6986,38.0145,37.689,37.9188,518794.0
2022-06-01 14:00:00,39.61,39.96,39.59,39.84,482825.0,37.9188,38.2538,37.8996,38.1389,482825.0
2022-06-01 14:30:00,39.84,39.97,39.69,39.71,557953.0,38.1389,38.2634,37.9953,38.0145,557953.0
2022-06-01 15:00:00,39.71,39.98,39.62,39.87,990880.0,38.0145,38.273,37.9283,38.1676,990880.0
2022-06-01 15:30:00,39.86,39.9,39.62,39.63,1687734.0,38.1581,38.1964,37.9283,37.9379,1687734.0
2022-06-02 09:30:00,41.78,41.98,41.26,41.44,2459545.0,39.9961,40.1876,39.4983,39.6706,2459545.0
2022-06-02 10:00:00,41.43,41.87,41.34,41.49,1303992.0,39.661,40.0823,39.5749,39.7185,1303992.0
2022-06-02 10:30:00,41.48,41.71,41.38,41.52,977231.0,39.7089,39.9291,39.6132,39.7472,977231.0
2022-06-02 11:00:00,41.52,41.77,41.44,41.65,830643.0,39.7472,39.9865,39.6706,39.8716,830643.0
2022-06-02 11:30:00,41.65,42.01,41.57,41.89,1233412.0,39.8716,40.2163,39.7951,40.1014,1233412.0
2022-06-02 12:00:00,41.89,42.2,41.85,42.14,955159.0,40.1014,40.3982,40.0631,40.3407,955159.0
2022-06-02 12:30:00,42.14,42.27,42.11,42.16,850871.0,40.3407,40.4652,40.312,40.3599,850871.0
2022-06-02 13:00:00,42.17,42.25,41.94,42.12,599702.0,40.3694,40.446,40.1493,40.3216,599702.0
2022-06-02 13:30:00,42.12,42.16,41.91,42.02,435568.0,40.3216,40.3599,40.1205,40.2258,435568.0
2022-06-02 14:00:00,42.03,42.09,41.79,41.85,544081.0,40.2354,40.2929,40.0057,40.0631,544081.0
2022-06-02 14:30:00,41.85,41.88,41.58,41.59,588733.0,40.0631,40.0918,39.8046,39.8142,588733.0
2022-06-02 15:00:00,41.59,41.79,41.51,41.58,1109424.0,39.8142,40.0057,39.7376,39.8046,1109424.0
2022-06-02 15:30:00,41.58,41.76,41.44,41.72,2828968.0,39.8046,39.977,39.6706,39.9387,2828968.0
2022-06-03 09:30:00,41.03,41.91,41.03,41.89,1669005.0,39.2781,40.1205,39.2781,40.1014,1669005.0
2022-06-03 10:00:00,41.89,41.94,41.38,41.51,755504.0,40.1014,40.1493,39.6132,39.7376,755504.0
2022-06-03 10:30:00,41.5,41.52,41.24,41.3,708112.0,39.7281,39.7472,39.4792,39.5366,708112.0
2022-06-03 11:00:00,41.3,41.32,41.02,41.12,539369.0,39.5366,39.5557,39.2685,39.3643,539369.0
2022-06-03 11:30:00,41.12,41.31,41.08,41.28,441322.0,39.3643,39.5462,39.326,39.5174,441322.0
2022-06-03 12:00:00,41.28,41.38,41.0,41.22,624736.0,39.5174,39.6132,39.2494,39.46,624736.0
2022-06-03 12:30:00,41.22,41.35,41.11,41.34,380275.0,39.46,39.5845,39.3547,39.5749,380275.0
2022-06-03 13:00:00,41.34,41.5,41.25,41.46,667241.0,39.5749,39.7281,39.4887,39.6898,667241.0
2022-06-03 13:30:00,41.46,41.47,41.32,41.41,519437.0,39.6898,39.6993,39.5557,39.6419,519437.0
2022-06-03 14:00:00,41.41,41.63,41.35,41.57,539006.0,39.6419,39.8525,39.5845,39.7951,539006.0
2022-06-03 14:30:00,41.57,41.58,41.41,41.5,535546.0,39.7951,39.8046,39.6419,39.7281,535546.0
2022-06-03 15:00:00,41.5,41.51,41.25,41.45,706267.0,39.7281,39.7376,39.4887,39.6802,706267.0
2022-06-03 15:30:00,41.45,41.45,41.26,41.34,2095122.0,39.6802,39.6802,39.4983,39.5749,2095122.0
2022-06-06 09:30:00,41.85,42.23,41.7,42.0,1436657.0,40.0631,40.4269,39.9195,40.2067,1436657.0
2022-06-06 10:00:00,42.02,42.35,41.67,42.0,967617.0,40.2258,40.5418,39.8908,40.2067,967617.0
2022-06-06 10:30:00,42.0,42.26,41.92,42.22,584644.0,40.2067,40.4556,40.1301,40.4173,584644.0
2022-06-06 11:00:00,42.23,42.31,41.94,42.09,817115.0,40.4269,40.5035,40.1493,40.2929,817115.0
2022-06-06 11:30:00,42.09,42.4,42.08,42.37,617093.0,40.2929,40.5896,40.2833,40.5609,617093.0
2022-06-06 12:00:00,42.37,42.41,42.08,42.14,887555.0,40.5609,40.5992,40.2833,40.3407,887555.0
2022-06-06 12:30:00,42.13,42.43,42.09,42.42,599507.0,40.3312,40.6183,40.2929,40.6088,599507.0
2022-06-06 13:00:00,42.42,42.6,42.36,42.53,908278.0,40.6088,40.7811,40.5513,40.7141,908278.0
2022-06-06 13:30:00,42.53,42.91,42.51,42.9,848558.0,40.7141,41.0778,40.6949,41.0683,848558.0
2022-06-06 14:00:00,42.91,42.97,42.58,42.58,937920.0,41.0778,41.1353,40.7619,40.7619,937920.0
2022-06-06 14:30:00,42.57,42.68,42.48,42.59,568418.0,40.7524,40.8577,40.6662,40.7715,568418.0
2022-06-06 15:00:00,42.6,42.64,42.45,42.53,678091.0,40.7811,40.8194,40.6375,40.7141,678091.0
2022-06-06 15:30:00,42.53,42.84,42.5,42.77,2207468.0,40.7141,41.0108,40.6854,40.9438,2207468.0
2022-06-07 09:30:00,42.25,43.05,42.15,42.89,1312749.0,40.446,41.2119,40.3503,41.0587,1312749.0
2022-06-07 10:00:00,42.91,43.4,42.8,43.36,1005822.0,41.0778,41.5469,40.9725,41.5086,1005822.0
2022-06-07 10:30:00,43.36,43.62,43.27,43.47,871655.0,41.5086,41.7575,41.4225,41.6139,871655.0
2022-06-07 11:00:00,43.47,43.55,43.2,43.24,791469.0,41.6139,41.6905,41.3555,41.3938,791469.0
2022-06-07 11:30:00,43.23,43.24,42.88,42.98,703262.0,41.3842,41.3938,41.0491,41.1449,703262.0
2022-06-07 12:00:00,42.98,43.03,42.77,42.89,375967.0,41.1449,41.1927,40.9438,41.0587,375967.0
2022-06-07 12:30:00,42.89,43.36,42.86,43.36,674247.0,41.0587,41.5086,41.03,41.5086,674247.0
2022-06-07 13:00:00,43.36,43.39,43.25,43.37,383393.0,41.5086,41.5374,41.4033,41.5182,383393.0
2022-06-07 13:30:00,43.37,43.39,43.14,43.17,455938.0,41.5182,41.5374,41.298,41.3267,455938.0
2022-06-07 14:00:00,43.18,43.45,43.13,43.37,382688.0,41.3363,41.5948,41.2885,41.5182,382688.0
2022-06-07 14:30:00,43.37,43.5,43.21,43.32,470035.0,41.5182,41.6427,41.365,41.4703,470035.0
2022-06-07 15:00:00,43.33,43.49,43.32,43.43,711996.0,41.4799,41.6331,41.4703,41.5756,711996.0
2022-06-07 15:30:00,43.42,43.45,43.3,43.38,1750142.0,41.5661,41.5948,41.4512,41.5278,1750142.0
2022-06-08 09:30:00,42.93,43.14,42.65,42.92,1012044.0,41.097,41.298,40.829,41.0874,1012044.0
2022-06-08 10:00:00,42.92,42.97,42.52,42.79,575319.0,41.0874,41.1353,40.7045,40.963,575319.0
2022-06-08 10:30:00,42.78,43.04,42.78,42.9,753826.0,40.9534,41.2023,40.9534,41.0683,753826.0
2022-06-08 11:00:00,42.89,42.97,42.79,42.88,347541.0,41.0587,41.1353,40.963,41.0491,347541.0
2022-06-08 11:30:00,42.87,43.03,42.81,42.84,468630.0,41.0396,41.1927,40.9821,41.0108,468630.0
2022-06-08 12:00:00,42.84,43.0,42.57,42.65,380686.0,41.0108,41.164,40.7524,40.829,380686.0
2022-06-08 12:30:00,42.65,42.67,42.27,42.49,553637.0,40.829,40.8481,40.4652,40.6758,553637.0
2022-06-08 13:00:00,42.49,42.62,42.37,42.38,394060.0,40.6758,40.8002,40.5609,40.5705,394060.0
2022-06-08 13:30:00,42.37,42.4,42.04,42.27,622042.0,40.5609,40.5896,40.245,40.4652,622042.0
2022-06-08 14:00:00,42.27,42.41,42.1,42.17,340403.0,40.4652,40.5992,40.3024,40.3694,340403.0
2022-06-08 14:30:00,42.17,42.33,42.08,42.28,376216.0,40.3694,40.5226,40.2833,40.4747,376216.0
2022-06-08 15:00:00,42.27,42.35,42.13,42.3,386041.0,40.4652,40.5418,40.3312,40.4939,386041.0
2022-06-08 15:30:00,42.3,42.4,42.14,42.2,1437121.0,40.4939,40.5896,40.3407,40.3982,1437121.0
2022-06-09 09:30:00,42.18,42.27,40.93,41.47,1857457.0,40.379,40.4652,39.1824,39.6993,1857457.0
2022-06-09 10:00:00,41.48,41.62,41.12,41.52,672701.0,39.7089,39.8429,39.3643,39.7472,672701.0
2022-06-09 10:30:00,41.52,41.54,41.08,41.34,657771.0,39.7472,39.7663,39.326,39.5749,657771.0
2022-06-09 11:00:00,41.34,41.35,41.1,41.1,522844.0,39.5749,39.5845,39.3451,39.3451,522844.0
2022-06-09 11:30:00,41.09,41.29,40.98,41.2,843832.0,39.3356,39.527,39.2303,39.4409,843832.0
2022-06-09 12:00:00,41.2,41.2,40.96,41.11,500851.0,39.4409,39.4409,39.2111,39.3547,500851.0
2022-06-09 12:30:00,41.12,41.26,41.06,41.23,498089.0,39.3643,39.4983,39.3068,39.4696,498089.0
2022-06-09 13:00:00,41.23,41.38,41.19,41.25,402130.0,39.4696,39.6132,39.4313,39.4887,402130.0
2022-06-09 13:30:00,41.26,41.27,41.07,41.26,463559.0,39.4983,39.5079,39.3164,39.4983,463559.0
2022-06-09 14:00:00,41.26,41.36,41.19,41.27,539866.0,39.4983,39.594,39.4313,39.5079,539866.0
2022-06-09 14:30:00,41.27,41.36,41.15,41.24,540614.0,39.5079,39.594,39.393,39.4792,540614.0
2022-06-09 15:00:00,41.24,41.26,40.9,40.9,773883.0,39.4792,39.4983,39.1537,39.1537,773883.0
2022-06-09 15:30:00,40.9,40.94,40.5,40.52,2390857.0,39.1537,39.192,38.7708,38.7899,2390857.0
2022-06-10 09:30:00,39.2,40.37,38.96,40.24,2177758.0,37.5263,38.6463,37.2965,38.5219,2177758.0
2022-06-10 10:00:00,40.24,40.24,39.52,39.57,1545009.0,38.5219,38.5219,37.8326,37.8805,1545009.0
2022-06-10 10:30:00,39.57,39.86,39.54,39.59,1436240.0,37.8805,38.1581,37.8517,37.8996,1436240.0
2022-06-10 11:00:00,39.59,39.74,39.47,39.56,1152066.0,37.8996,38.0432,37.7847,37.8709,1152066.0
2022-06-10 11:30:00,39.55,39.78,39.26,39.74,1265674.0,37.8613,38.0815,37.5837,38.0432,1265674.0
2022-06-10 12:00:00,39.75,39.88,39.7,39.81,1089714.0,38.0528,38.1772,38.0049,38.1102,1089714.0
2022-06-10 12:30:00,39.81,39.99,39.72,39.85,1053809.0,38.1102,38.2825,38.0241,38.1485,1053809.0
2022-06-10 13:00:00,39.85,40.08,39.71,40.08,689446.0,38.1485,38.3687,38.0145,38.3687,689446.0
2022-06-10 13:30:00,40.07,40.29,39.94,40.05,802264.0,38.3591,38.5697,38.2347,38.34,802264.0
2022-06-10 14:00:00,40.06,40.3,39.95,40.18,803630.0,38.3495,38.5793,38.2442,38.4644,803630.0
2022-06-10 14:30:00,40.17,40.31,40.02,40.17,1325698.0,38.4548,38.5889,38.3112,38.4548,1325698.0
2022-06-10 15:00:00,40.16,40.4,40.01,40.27,1189071.0,38.4453,38.675,38.3017,38.5506,1189071.0
2022-06-10 15:30:00,40.27,40.36,40.15,40.2,3822318.0,38.5506,38.6367,38.4357,38.4836,3822318.0
2022-06-13 09:30:00,38.19,38.36,37.1,37.39,3666900.0,36.5594,36.7221,35.5159,35.7935,3666900.0
2022-06-13 10:00:00,37.4,37.56,36.85,37.02,2158342.0,35.8031,35.9563,35.2766,35.4393,2158342.0
2022-06-13 10:30:00,37.02,37.05,36.3,36.55,2455077.0,35.4393,35.4681,34.7501,34.9894,2455077.0
2022-06-13 11:00:00,36.55,37.32,36.5,37.18,1898293.0,34.9894,35.7265,34.9415,35.5925,1898293.0
2022-06-13 11:30:00,37.18,37.41,36.99,37.38,1713173.0,35.5925,35.8127,35.4106,35.784,1713173.0
2022-06-13 12:00:00,37.39,38.03,37.26,38.02,2009485.0,35.7935,36.4062,35.6691,36.3966,2009485.0
2022-06-13 12:30:00,38.01,38.35,37.93,37.97,1503725.0,36.3871,36.7125,36.3105,36.3488,1503725.0
2022-06-13 13:00:00,37.97,38.01,37.79,37.97,1068954.0,36.3488,36.3871,36.1765,36.3488,1068954.0
2022-06-13 13:30:00,37.98,38.52,37.85,38.43,1554606.0,36.3583,36.8753,36.2339,36.7891,1554606.0
2022-06-13 14:00:00,38.42,38.43,37.77,37.85,998014.0,36.7796,36.7891,36.1573,36.2339,998014.0
2022-06-13 14:30:00,37.85,38.15,37.58,37.68,1040532.0,36.2339,36.5211,35.9754,36.0712,1040532.0
2022-06-13 15:00:00,37.67,37.7,37.28,37.28,1681055.0,36.0616,36.0903,35.6882,35.6882,1681055.0
2022-06-13 15:30:00,37.29,37.37,36.92,37.16,3509665.0,35.6978,35.7744,35.3436,35.5734,3509665.0
2022-06-14 09:30:00,37.48,37.65,37.02,37.37,1385765.0,35.8797,36.0424,35.4393,35.7744,1385765.0
2022-06-14 10:00:00,37.36,37.49,36.63,36.63,1364860.0,35.7648,35.8893,35.066,35.066,1364860.0
2022-06-14 10:30:00,36.64,37.05,36.56,36.9,1042616.0,35.0756,35.4681,34.999,35.3245,1042616.0
2022-06-14 11:00:00,36.89,37.04,36.61,36.88,973791.0,35.3149,35.4585,35.0468,35.3053,973791.0
2022-06-14 11:30:00,36.88,37.12,36.82,37.11,974139.0,35.3053,35.5351,35.2479,35.5255,974139.0
2022-06-14 12:00:00,37.09,37.09,36.78,36.92,736354.0,35.5063,35.5063,35.2096,35.3436,736354.0
2022-06-14 12:30:00,36.92,37.0,36.79,36.96,591940.0,35.3436,35.4202,35.2192,35.3819,591940.0
2022-06-14 13:00:00,36.95,37.19,36.86,36.96,802785.0,35.3723,35.6021,35.2862,35.3819,802785.0
2022-06-14 13:30:00,36.96,36.99,36.65,36.75,781851.0,35.3819,35.4106,35.0851,35.1809,781851.0
2022-06-14 14:00:00,36.74,36.95,36.73,36.88,549046.0,35.1713,35.3723,35.1617,35.3053,549046.0
2022-06-14 14:30:00,36.87,36.93,36.65,36.69,552719.0,35.2957,35.3532,35.0851,35.1234,552719.0
2022-06-14 15:00:00,36.69,36.75,36.45,36.64,819474.0,35.1234,35.1809,34.8937,35.0756,819474.0
2022-06-14 15:30:00,36.64,36.97,36.63,36.84,2347965.0,35.0756,35.3915,35.066,35.267,2347965.0
2022-06-15 09:30:00,37.5,37.57,36.89,37.2,1343458.0,35.8988,35.9659,35.3149,35.6117,1343458.0
2022-06-15 10:00:00,37.2,37.25,36.98,37.21,674928.0,35.6117,35.6595,35.401,35.6212,674928.0
2022-06-15 10:30:00,37.21,37.21,36.72,36.77,651217.0,35.6212,35.6212,35.1521,35.2,651217.0
2022-06-15 11:00:00,36.77,36.83,36.62,36.8,1291966.0,35.2,35.2575,35.0564,35.2287,1291966.0
2022-06-15 11:30:00,36.8,37.04,36.74,37.01,656062.0,35.2287,35.4585,35.1713,35.4298,656062.0
2022-06-15 12:00:00,37.01,37.05,36.86,37.0,710315.0,35.4298,35.4681,35.2862,35.4202,710315.0
2022-06-15 12:30:00,37.0,37.1,36.68,36.71,432154.0,35.4202,35.5159,35.1139,35.1426,432154.0
2022-06-15 13:00:00,36.7,36.89,36.69,36.87,460541.0,35.133,35.3149,35.1234,35.2957,460541.0
2022-06-15 13:30:00,36.87,36.9,36.64,36.8,628054.0,35.2957,35.3245,35.0756,35.2287,628054.0
2022-06-15 14:00:00,36.83,37.08,36.25,36.31,1068852.0,35.2575,35.4968,34.7022,34.7597,1068852.0
2022-06-15 14:30:00,36.31,37.38,35.89,36.74,2053402.0,34.7597,35.784,34.3576,35.1713,2053402.0
2022-06-15 15:00:00,36.75,37.21,36.68,37.18,1314380.0,35.1809,35.6212,35.1139,35.5925,1314380.0
2022-06-15 15:30:00,37.18,37.43,36.86,36.92,2726628.0,35.5925,35.8318,35.2862,35.3436,2726628.0
2022-06-16 09:30:00,35.48,36.03,35.22,35.23,2175034.0,33.9651,34.4916,33.7162,33.7258,2175034.0
2022-06-16 10:00:00,35.23,35.35,35.0,35.22,1172667.0,33.7258,33.8406,33.5056,33.7162,1172667.0
2022-06-16 10:30:00,35.21,35.22,34.74,34.76,1599601.0,33.7066,33.7162,33.2567,33.2758,1599601.0
2022-06-16 11:00:00,34.76,35.43,34.74,35.33,1042507.0,33.2758,33.9172,33.2567,33.8215,1042507.0
2022-06-16 11:30:00,35.33,35.41,35.18,35.38,720842.0,33.8215,33.8981,33.6779,33.8694,720842.0
2022-06-16 12:00:00,35.38,35.4,35.14,35.3,634353.0,33.8694,33.8885,33.6396,33.7928,634353.0
2022-06-16 12:30:00,35.3,35.47,35.13,35.37,549418.0,33.7928,33.9555,33.63,33.8598,549418.0
2022-06-16 13:00:00,35.38,35.57,35.28,35.4,1139337.0,33.8694,34.0512,33.7736,33.8885,1139337.0
2022-06-16 13:30:00,35.4,35.48,34.97,35.01,1455618.0,33.8885,33.9651,33.4769,33.5152,1455618.0
2022-06-16 14:00:00,34.99,35.01,34.65,34.68,1087453.0,33.496,33.5152,33.1705,33.1992,1087453.0
2022-06-16 14:30:00,34.68,34.76,34.5,34.58,767098.0,33.1992,33.2758,33.0269,33.1035,767098.0
2022-06-16 15:00:00,34.58,34.85,34.56,34.79,1402620.0,33.1035,33.362,33.0844,33.3046,1402620.0
2022-06-16 15:30:00,34.79,34.9,34.65,34.89,2911952.0,33.3046,33.4099,33.1705,33.4003,2911952.0
2022-06-17 09:30:00,34.54,35.0,34.29,34.66,2824794.0,33.0652,33.5056,32.8259,33.1801,2824794.0
2022-06-17 10:00:00,34.66,34.68,33.86,34.02,1338397.0,33.1801,33.1992,32.4143,32.5674,1338397.0
2022-06-17 10:30:00,34.02,34.03,33.44,33.63,1367388.0,32.5674,32.577,32.0122,32.1941,1367388.0
2022-06-17 11:00:00,33.61,33.76,33.41,33.57,1428396.0,32.1749,32.3185,31.9835,32.1366,1428396.0
2022-06-17 11:30:00,33.57,33.88,33.55,33.7,1025744.0,32.1366,32.4334,32.1175,32.2611,1025744.0
2022-06-17 12:00:00,33.7,33.83,33.57,33.76,694189.0,32.2611,32.3855,32.1366,32.3185,694189.0
2022-06-17 12:30:00,33.76,33.76,33.55,33.67,717740.0,32.3185,32.3185,32.1175,32.2324,717740.0
2022-06-17 13:00:00,33.66,34.06,33.6,33.85,988335.0,32.2228,32.6057,32.1654,32.4047,988335.0
2022-06-17 13:30:00,33.85,33.87,33.57,33.73,691917.0,32.4047,32.4238,32.1366,32.2898,691917.0
2022-06-17 14:00:00,33.73,34.07,33.7,33.97,681644.0,32.2898,32.6153,32.2611,32.5196,681644.0
2022-06-17 14:30:00,33.96,34.15,33.84,33.93,829762.0,32.51,32.6919,32.3951,32.4813,829762.0
2022-06-17 15:00:00,33.94,34.04,33.69,33.97,1467495.0,32.4908,32.5866,32.2515,32.5196,1467495.0
2022-06-17 15:30:00,33.98,34.02,33.78,33.79,3903131.0,32.5291,32.5674,32.3377,32.3473,3903131.0
2022-06-21 09:30:00,34.25,34.63,33.9,34.61,1418176.0,32.7876,33.1514,32.4526,33.1322,1418176.0
2022-06-21 10:00:00,34.57,34.77,34.44,34.5,833404.0,33.0939,33.2854,32.9695,33.0269,833404.0
2022-06-21 10:30:00,34.51,34.67,34.48,34.58,714457.0,33.0365,33.1897,33.0078,33.1035,714457.0
2022-06-21 11:00:00,34.58,34.59,34.18,34.26,752817.0,33.1035,33.1131,32.7206,32.7972,752817.0
2022-06-21 11:30:00,34.27,34.28,33.96,34.03,874130.0,32.8068,32.8163,32.51,32.577,874130.0
2022-06-21 12:00:00,34.04,34.2,34.01,34.18,493179.0,32.5866,32.7397,32.5579,32.7206,493179.0
2022-06-21 12:30:00,34.19,34.38,34.13,34.38,418715.0,32.7302,32.9121,32.6727,32.9121,418715.0
2022-06-21 13:00:00,34.38,34.44,34.28,34.34,378976.0,32.9121,32.9695,32.8163,32.8738,378976.0
2022-06-21 13:30:00,34.34,34.43,34.23,34.27,369831.0,32.8738,32.9599,32.7685,32.8068,369831.0
2022-06-21 14:00:00,34.27,34.38,34.23,34.3,437335.0,32.8068,32.9121,32.7685,32.8355,437335.0
2022-06-21 14:30:00,34.3,34.32,34.19,34.26,508182.0,32.8355,32.8546,32.7302,32.7972,508182.0
2022-06-21 15:00:00,34.26,34.39,34.22,34.32,842433.0,32.7972,32.9216,32.7589,32.8546,842433.0
2022-06-21 15:30:00,34.32,34.32,34.0,34.03,2374621.0,32.8546,32.8546,32.5483,32.577,2374621.0
2022-06-22 09:30:00,32.25,32.25,31.62,31.67,3588650.0,30.873,30.873,30.2699,30.3178,3588650.0
2022-06-22 10:00:00,31.67,32.23,31.51,32.05,3049275.0,30.3178,30.8539,30.1646,30.6815,3049275.0
2022-06-22 10:30:00,32.05,32.12,31.51,31.52,1777613.0,30.6815,30.7486,30.1646,30.1742,1777613.0
2022-06-22 11:00:00,31.52,31.63,31.38,31.56,2199393.0,30.1742,30.2795,30.0402,30.2125,2199393.0
2022-06-22 11:30:00,31.56,31.65,31.34,31.35,1746076.0,30.2125,30.2986,30.0019,30.0114,1746076.0
2022-06-22 12:00:00,31.35,31.47,31.17,31.25,1894321.0,30.0114,30.1263,29.8391,29.9157,1894321.0
2022-06-22 12:30:00,31.24,31.51,31.23,31.5,1607223.0,29.9061,30.1646,29.8966,30.155,1607223.0
2022-06-22 13:00:00,31.5,31.77,31.4,31.69,1335380.0,30.155,30.4135,30.0593,30.3369,1335380.0
2022-06-22 13:30:00,31.69,32.01,31.61,31.92,1358819.0,30.3369,30.6433,30.2603,30.5571,1358819.0
2022-06-22 14:00:00,31.92,31.97,31.71,31.8,963512.0,30.5571,30.605,30.3561,30.4422,963512.0
2022-06-22 14:30:00,31.8,31.83,31.62,31.63,732542.0,30.4422,30.4709,30.2699,30.2795,732542.0
2022-06-22 15:00:00,31.63,31.67,31.42,31.44,1431082.0,30.2795,30.3178,30.0784,30.0976,1431082.0
2022-06-22 15:30:00,31.44,31.51,31.29,31.32,3958292.0,30.0976,30.1646,29.954,29.9827,3958292.0
2022-06-23 09:30:00,30.46,30.87,29.56,29.77,6157567.0,29.1594,29.5519,28.2979,28.4989,6157567.0
2022-06-23 10:00:00,29.77,30.35,29.67,30.28,4415607.0,28.4989,29.0541,28.4032,28.9871,4415607.0
2022-06-23 10:30:00,30.29,30.36,30.04,30.1,2607067.0,28.9967,29.0637,28.7574,28.8148,2607067.0
2022-06-23 11:00:00,30.11,30.18,29.88,29.92,1824405.0,28.8244,28.8914,28.6042,28.6425,1824405.0
2022-06-23 11:30:00,29.92,29.97,29.63,29.66,1617535.0,28.6425,28.6904,28.3649,28.3936,1617535.0
2022-06-23 12:00:00,29.67,29.73,29.27,29.28,2338582.0,28.4032,28.4606,28.0202,28.0298,2338582.0
2022-06-23 12:30:00,29.27,29.29,28.87,28.98,2956877.0,28.0202,28.0394,27.6373,27.7426,2956877.0
2022-06-23 13:00:00,28.97,29.39,28.87,29.26,2038700.0,27.7331,28.1351,27.6373,28.0107,2038700.0
2022-06-23 13:30:00,29.25,29.39,29.04,29.21,1537708.0,28.0011,28.1351,27.8001,27.9628,1537708.0
2022-06-23 14:00:00,29.21,29.26,29.13,29.22,1351268.0,27.9628,28.0107,27.8862,27.9724,1351268.0
2022-06-23 14:30:00,29.23,29.45,29.21,29.43,1501702.0,27.982,28.1926,27.9628,28.1734,1501702.0
2022-06-23 15:00:00,29.42,29.58,29.35,29.54,2028449.0,28.1638,28.317,28.0968,28.2787,2028449.0
2022-06-23 15:30:00,29.54,29.66,29.52,29.58,4339450.0,28.2787,28.3936,28.2596,28.317,4339450.0
2022-06-24 09:30:00,29.76,29.97,29.15,29.75,3595059.0,28.4893,28.6904,27.9054,28.4797,3595059.0
2022-06-24 10:00:00,29.75,30.3,29.7,30.23,3518725.0,28.4797,29.0063,28.4319,28.9393,3518725.0
2022-06-24 10:30:00,30.24,30.47,30.08,30.35,2046505.0,28.9488,29.169,28.7957,29.0541,2046505.0
2022-06-24 11:00:00,30.36,30.44,30.24,30.44,1576052.0,29.0637,29.1403,28.9488,29.1403,1576052.0
2022-06-24 11:30:00,30.44,30.52,30.3,30.5,1180838.0,29.1403,29.2169,29.0063,29.1977,1180838.0
2022-06-24 12:00:00,30.49,30.65,30.34,30.38,1002278.0,29.1882,29.3413,29.0446,29.0828,1002278.0
2022-06-24 12:30:00,30.38,30.51,30.28,30.5,796043.0,29.0828,29.2073,28.9871,29.1977,796043.0
2022-06-24 13:00:00,30.49,30.53,30.44,30.46,605445.0,29.1882,29.2264,29.1403,29.1594,605445.0
2022-06-24 13:30:00,30.46,30.57,30.43,30.44,839751.0,29.1594,29.2647,29.1307,29.1403,839751.0
2022-06-24 14:00:00,30.45,30.62,30.43,30.6,1072488.0,29.1499,29.3126,29.1307,29.2935,1072488.0
2022-06-24 14:30:00,30.6,30.73,30.55,30.71,1047694.0,29.2935,29.4179,29.2456,29.3988,1047694.0
2022-06-24 15:00:00,30.71,30.78,30.64,30.77,1211186.0,29.3988,29.4658,29.3317,29.4562,1211186.0
2022-06-24 15:30:00,30.77,30.99,30.76,30.99,4997193.0,29.4562,29.6668,29.4466,29.6668,4997193.0
2022-06-27 09:30:00,31.58,31.58,30.72,31.08,2668931.0,30.2316,30.2316,29.4083,29.753,2668931.0
2022-06-27 10:00:00,31.09,31.37,30.86,30.95,1208116.0,29.7625,30.0306,29.5424,29.6285,1208116.0
2022-06-27 10:30:00,30.95,31.61,30.94,31.52,1206605.0,29.6285,30.2603,29.6189,30.1742,1206605.0
2022-06-27 11:00:00,31.52,31.54,31.35,31.48,1189298.0,30.1742,30.1933,30.0114,30.1359,1189298.0
2022-06-27 11:30:00,31.47,31.48,31.2,31.3,896469.0,30.1263,30.1359,29.8678,29.9636,896469.0
2022-06-27 12:00:00,31.3,31.31,30.96,30.98,735747.0,29.9636,29.9731,29.6381,29.6572,735747.0
2022-06-27 12:30:00,30.97,31.09,30.84,31.07,503467.0,29.6477,29.7625,29.5232,29.7434,503467.0
2022-06-27 13:00:00,31.07,31.1,30.97,31.02,626348.0,29.7434,29.7721,29.6477,29.6955,626348.0
2022-06-27 13:30:00,31.01,31.01,30.79,30.9,524856.0,29.6859,29.6859,29.4753,29.5806,524856.0
2022-06-27 14:00:00,30.88,31.08,30.84,31.01,873803.0,29.5615,29.753,29.5232,29.6859,873803.0
2022-06-27 14:30:00,31.01,31.17,30.98,31.08,554023.0,29.6859,29.8391,29.6572,29.753,554023.0
2022-06-27 15:00:00,31.09,31.15,30.93,31.1,718091.0,29.7625,29.82,29.6094,29.7721,718091.0
2022-06-27 15:30:00,31.09,31.18,30.93,31.03,2089722.0,29.7625,29.8487,29.6094,29.7051,2089722.0
2022-06-28 09:30:00,31.55,32.3,31.39,32.25,3985693.0,30.2029,30.9209,30.0497,30.873,3985693.0
2022-06-28 10:00:00,32.25,32.28,31.66,31.67,1338672.0,30.873,30.9017,30.3082,30.3178,1338672.0
2022-06-28 10:30:00,31.66,31.68,31.39,31.6,1474623.0,30.3082,30.3273,30.0497,30.2508,1474623.0
2022-06-28 11:00:00,31.59,31.92,31.22,31.22,1359199.0,30.2412,30.5571,29.887,29.887,1359199.0
2022-06-28 11:30:00,31.23,31.31,31.02,31.08,1406277.0,29.8966,29.9731,29.6955,29.753,1406277.0
2022-06-28 12:00:00,31.07,31.25,30.95,31.25,1089388.0,29.7434,29.9157,29.6285,29.9157,1089388.0
2022-06-28 12:30:00,31.25,31.26,31.08,31.16,530255.0,29.9157,29.9253,29.753,29.8295,530255.0
2022-06-28 13:00:00,31.15,31.22,30.89,31.01,624899.0,29.82,29.887,29.5711,29.6859,624899.0
2022-06-28 13:30:00,31.0,31.08,30.88,31.02,651776.0,29.6764,29.753,29.5615,29.6955,651776.0
2022-06-28 14:00:00,31.02,31.13,30.77,30.8,819204.0,29.6955,29.8008,29.4562,29.4849,819204.0
2022-06-28 14:30:00,30.8,30.86,30.67,30.78,639015.0,29.4849,29.5424,29.3605,29.4658,639015.0
2022-06-28 15:00:00,30.78,30.94,30.77,30.88,853216.0,29.4658,29.6189,29.4562,29.5615,853216.0
2022-06-28 15:30:00,30.87,30.91,30.74,30.78,2327527.0,29.5519,29.5902,29.4275,29.4658,2327527.0
2022-06-29 09:30:00,31.28,31.3,30.42,30.67,1670300.0,29.9444,29.9636,29.1211,29.3605,1670300.0
2022-06-29 10:00:00,30.66,30.85,30.55,30.69,1242326.0,29.3509,29.5328,29.2456,29.3796,1242326.0
2022-06-29 10:30:00,30.69,30.76,30.16,30.16,1164305.0,29.3796,29.4466,28.8722,28.8722,1164305.0
2022-06-29 11:00:00,30.16,30.19,29.99,30.11,1204118.0,28.8722,28.901,28.7095,28.8244,1204118.0
2022-06-29 11:30:00,30.11,30.35,30.07,30.35,1010406.0,28.8244,29.0541,28.7861,29.0541,1010406.0
2022-06-29 12:00:00,30.34,30.4,30.13,30.15,767021.0,29.0446,29.102,28.8435,28.8627,767021.0
2022-06-29 12:30:00,30.15,30.27,30.12,30.21,298827.0,28.8627,28.9775,28.834,28.9201,298827.0
2022-06-29 13:00:00,30.21,30.3,30.0,30.16,709278.0,28.9201,29.0063,28.7191,28.8722,709278.0
2022-06-29 13:30:00,30.16,30.37,30.1,30.35,424608.0,28.8722,29.0733,28.8148,29.0541,424608.0
2022-06-29 14:00:00,30.34,30.46,30.29,30.35,595062.0,29.0446,29.1594,28.9967,29.0541,595062.0
2022-06-29 14:30:00,30.35,30.37,30.24,30.3,589701.0,29.0541,29.0733,28.9488,29.0063,589701.0
2022-06-29 15:00:00,30.3,30.39,30.22,30.37,799569.0,29.0063,29.0924,28.9297,29.0733,799569.0
2022-06-29 15:30:00,30.37,30.38,30.21,30.3,1828704.0,29.0733,29.0828,28.9201,29.0063,1828704.0
2022-06-30 09:30:00,29.72,30.06,29.33,29.42,2630048.0,28.451,28.7765,28.0777,28.1638,2630048.0
2022-06-30 10:00:00,29.42,29.68,29.12,29.55,1704401.0,28.1638,28.4127,27.8766,28.2883,1704401.0
2022-06-30 10:30:00,29.55,29.64,28.99,29.14,1780561.0,28.2883,28.3744,27.7522,27.8958,1780561.0
2022-06-30 11:00:00,29.14,29.71,29.08,29.66,1216135.0,27.8958,28.4415,27.8384,28.3936,1216135.0
2022-06-30 11:30:00,29.66,29.87,29.52,29.76,719236.0,28.3936,28.5946,28.2596,28.4893,719236.0
2022-06-30 12:00:00,29.75,29.87,29.52,29.87,747897.0,28.4797,28.5946,28.2596,28.5946,747897.0
2022-06-30 12:30:00,29.88,29.98,29.6,29.65,844381.0,28.6042,28.6999,28.3362,28.384,844381.0
2022-06-30 13:00:00,29.65,29.7,29.41,29.57,711986.0,28.384,28.4319,28.1543,28.3074,711986.0
2022-06-30 13:30:00,29.57,29.68,29.5,29.55,573059.0,28.3074,28.4127,28.2404,28.2883,573059.0
2022-06-30 14:00:00,29.55,29.58,29.35,29.44,663596.0,28.2883,28.317,28.0968,28.183,663596.0
2022-06-30 14:30:00,29.44,29.5,29.17,29.17,726070.0,28.183,28.2404,27.9245,27.9245,726070.0
2022-06-30 15:00:00,29.17,29.3,29.09,29.27,1281237.0,27.9245,28.049,27.8479,28.0202,1281237.0
2022-06-30 15:30:00,29.27,29.4,29.09,29.26,2380631.0,28.0202,28.1447,27.8479,28.0107,2380631.0
2022-07-01 09:30:00,28.89,29.27,28.77,28.9,2736093.0,27.6565,28.0202,27.5416,27.666,2736093.0
2022-07-01 10:00:00,28.91,29.06,28.09,28.12,2473994.0,27.6756,27.8192,26.8906,26.9193,2473994.0
2022-07-01 10:30:00,28.12,28.48,27.92,28.36,2432929.0,26.9193,27.264,26.7279,27.1491,2432929.0
2022-07-01 11:00:00,28.35,28.81,28.33,28.66,1552730.0,27.1395,27.5799,27.1204,27.4363,1552730.0
2022-07-01 11:30:00,28.66,28.78,28.47,28.52,932872.0,27.4363,27.5512,27.2544,27.3023,932872.0
2022-07-01 12:00:00,28.52,28.79,28.47,28.76,734673.0,27.3023,27.5607,27.2544,27.532,734673.0
2022-07-01 12:30:00,28.75,28.85,28.68,28.74,707341.0,27.5224,27.6182,27.4554,27.5129,707341.0
2022-07-01 13:00:00,28.74,28.82,28.62,28.79,603533.0,27.5129,27.5895,27.398,27.5607,603533.0
2022-07-01 13:30:00,28.8,29.01,28.79,28.98,804698.0,27.5703,27.7713,27.5607,27.7426,804698.0
2022-07-01 14:00:00,28.98,29.2,28.89,29.12,843729.0,27.7426,27.9532,27.6565,27.8766,843729.0
2022-07-01 14:30:00,29.13,29.19,28.98,29.08,655947.0,27.8862,27.9437,27.7426,27.8384,655947.0
2022-07-01 15:00:00,29.08,29.17,29.02,29.16,847885.0,27.8384,27.9245,27.7809,27.9149,847885.0
2022-07-01 15:30:00,29.16,29.22,29.07,29.19,3003411.0,27.9149,27.9724,27.8288,27.9437,3003411.0
2022-07-05 09:30:00,27.84,27.97,26.82,26.84,5397142.0,26.6513,26.7758,25.6749,25.694,5397142.0
2022-07-05 10:00:00,26.83,27.08,26.61,26.84,3246076.0,25.6844,25.9238,25.4738,25.694,3246076.0
2022-07-05 10:30:00,26.83,27.09,26.73,26.96,2322285.0,25.6844,25.9333,25.5887,25.8089,2322285.0
2022-07-05 11:00:00,26.96,27.18,26.84,27.11,1937978.0,25.8089,26.0195,25.694,25.9525,1937978.0
2022-07-05 11:30:00,27.11,27.3,26.95,27.28,1407119.0,25.9525,26.1344,25.7993,26.1152,1407119.0
2022-07-05 12:00:00,27.28,27.33,27.18,27.26,2255104.0,26.1152,26.1631,26.0195,26.0961,2255104.0
2022-07-05 12:30:00,27.26,27.27,26.84,26.85,2324075.0,26.0961,26.1056,25.694,25.7036,2324075.0
2022-07-05 13:00:00,26.85,27.07,26.81,26.97,1402204.0,25.7036,25.9142,25.6653,25.8184,1402204.0
2022-07-05 13:30:00,26.97,26.98,26.73,26.92,1310922.0,25.8184,25.828,25.5887,25.7706,1310922.0
2022-07-05 14:00:00,26.92,27.15,26.88,27.13,947461.0,25.7706,25.9908,25.7323,25.9716,947461.0
2022-07-05 14:30:00,27.13,27.26,27.12,27.16,1278606.0,25.9716,26.0961,25.962,26.0003,1278606.0
2022-07-05 15:00:00,27.16,27.32,27.1,27.16,2104112.0,26.0003,26.1535,25.9429,26.0003,2104112.0
2022-07-05 15:30:00,27.17,27.27,27.11,27.27,3439343.0,26.0099,26.1056,25.9525,26.1056,3439343.0
2022-07-06 09:30:00,27.12,27.18,26.31,26.31,4792528.0,25.962,26.0195,25.1866,25.1866,4792528.0
2022-07-06 10:00:00,26.31,26.63,26.21,26.52,2740294.0,25.1866,25.493,25.0909,25.3877,2740294.0
2022-07-06 10:30:00,26.52,26.58,26.21,26.34,2373342.0,25.3877,25.4451,25.0909,25.2153,2373342.0
2022-07-06 11:00:00,26.33,26.67,26.23,26.51,1662750.0,25.2058,25.5313,25.11,25.3781,1662750.0
2022-07-06 11:30:00,26.51,26.68,26.46,26.68,1057867.0,25.3781,25.5408,25.3302,25.5408,1057867.0
2022-07-06 12:00:00,26.68,26.8,26.61,26.67,1524221.0,25.5408,25.6557,25.4738,25.5313,1524221.0
2022-07-06 12:30:00,26.67,26.67,26.48,26.53,1351201.0,25.5313,25.5313,25.3494,25.3972,1351201.0
2022-07-06 13:00:00,26.53,26.76,26.52,26.67,1178450.0,25.3972,25.6174,25.3877,25.5313,1178450.0
2022-07-06 13:30:00,26.67,26.69,26.51,26.68,1190078.0,25.5313,25.5504,25.3781,25.5408,1190078.0
2022-07-06 14:00:00,26.68,26.79,26.46,26.66,3083851.0,25.5408,25.6461,25.3302,25.5217,3083851.0
2022-07-06 14:30:00,26.67,27.2,26.51,27.2,2781587.0,25.5313,26.0386,25.3781,26.0386,2781587.0
2022-07-06 15:00:00,27.2,27.5,27.1,27.43,2181689.0,26.0386,26.3258,25.9429,26.2588,2181689.0
2022-07-06 15:30:00,27.43,27.59,27.32,27.38,3514897.0,26.2588,26.412,26.1535,26.2109,3514897.0
2022-07-07 09:30:00,29.31,29.54,28.92,29.13,4998184.0,28.0585,28.2787,27.6852,27.8862,4998184.0
2022-07-07 10:00:00,29.13,29.17,28.81,28.91,1968608.0,27.8862,27.9245,27.5799,27.6756,1968608.0
2022-07-07 10:30:00,28.92,29.07,28.82,28.88,1110031.0,27.6852,27.8288,27.5895,27.6469,1110031.0
2022-07-07 11:00:00,28.88,29.0,28.78,28.93,1070639.0,27.6469,27.7618,27.5512,27.6948,1070639.0
2022-07-07 11:30:00,28.93,29.13,28.83,29.07,1124121.0,27.6948,27.8862,27.599,27.8288,1124121.0
2022-07-07 12:00:00,29.08,29.23,29.07,29.11,967222.0,27.8384,27.982,27.8288,27.8671,967222.0
2022-07-07 12:30:00,29.12,29.23,29.09,29.21,675225.0,27.8766,27.982,27.8479,27.9628,675225.0
2022-07-07 13:00:00,29.21,29.3,29.17,29.19,807968.0,27.9628,28.049,27.9245,27.9437,807968.0
2022-07-07 13:30:00,29.19,29.23,29.13,29.2,432638.0,27.9437,27.982,27.8862,27.9532,432638.0
2022-07-07 14:00:00,29.2,29.36,29.19,29.32,838200.0,27.9532,28.1064,27.9437,28.0681,838200.0
2022-07-07 14:30:00,29.33,29.36,29.22,29.36,1022905.0,28.0777,28.1064,27.9724,28.1064,1022905.0
2022-07-07 15:00:00,29.36,29.4,29.23,29.25,1601532.0,28.1064,28.1447,27.982,28.0011,1601532.0
2022-07-07 15:30:00,29.24,29.32,29.18,29.21,3526486.0,27.9915,28.0681,27.9341,27.9628,3526486.0
2022-07-08 09:30:00,29.21,29.22,28.26,28.3,2107327.0,27.9628,27.9724,27.0534,27.0917,2107327.0
2022-07-08 10:00:00,28.3,28.51,28.0,28.44,1896105.0,27.0917,27.2927,26.8045,27.2257,1896105.0
2022-07-08 10:30:00,28.42,28.8,28.36,28.58,993029.0,27.2065,27.5703,27.1491,27.3597,993029.0
2022-07-08 11:00:00,28.59,28.62,28.39,28.52,1059248.0,27.3693,27.398,27.1778,27.3023,1059248.0
2022-07-08 11:30:00,28.53,28.55,28.32,28.43,825646.0,27.3118,27.331,27.1108,27.2161,825646.0
2022-07-08 12:00:00,28.44,28.45,28.08,28.09,602924.0,27.2257,27.2353,26.8811,26.8906,602924.0
2022-07-08 12:30:00,28.09,28.17,28.03,28.05,943380.0,26.8906,26.9672,26.8332,26.8523,943380.0
2022-07-08 13:00:00,28.06,28.22,28.03,28.21,634082.0,26.8619,27.0151,26.8332,27.0055,634082.0
2022-07-08 13:30:00,28.21,28.28,28.14,28.19,613455.0,27.0055,27.0725,26.9385,26.9864,613455.0
2022-07-08 14:00:00,28.19,28.28,28.15,28.27,536744.0,26.9864,27.0725,26.9481,27.0629,536744.0
2022-07-08 14:30:00,28.28,28.37,28.23,28.37,611514.0,27.0725,27.1587,27.0246,27.1587,611514.0
2022-07-08 15:00:00,28.37,28.39,28.29,28.35,775687.0,27.1587,27.1778,27.0821,27.1395,775687.0
2022-07-08 15:30:00,28.35,28.35,27.99,28.0,2487643.0,27.1395,27.1395,26.7949,26.8045,2487643.0
2022-07-11 09:30:00,27.05,27.31,26.75,27.15,3127809.0,25.895,26.1439,25.6078,25.9908,3127809.0
2022-07-11 10:00:00,27.14,27.15,26.76,26.78,2318026.0,25.9812,25.9908,25.6174,25.6366,2318026.0
2022-07-11 10:30:00,26.78,27.11,26.76,26.88,2028103.0,25.6366,25.9525,25.6174,25.7323,2028103.0
2022-07-11 11:00:00,26.87,27.04,26.83,26.99,985179.0,25.7227,25.8855,25.6844,25.8376,985179.0
2022-07-11 11:30:00,26.99,27.07,26.89,26.96,681986.0,25.8376,25.9142,25.7419,25.8089,681986.0
2022-07-11 12:00:00,26.96,26.98,26.81,26.87,678745.0,25.8089,25.828,25.6653,25.7227,678745.0
2022-07-11 12:30:00,26.87,26.94,26.81,26.91,423726.0,25.7227,25.7897,25.6653,25.761,423726.0
2022-07-11 13:00:00,26.91,27.05,26.89,27.02,1163837.0,25.761,25.895,25.7419,25.8663,1163837.0
2022-07-11 13:30:00,27.03,27.16,27.0,27.11,882376.0,25.8759,26.0003,25.8472,25.9525,882376.0
2022-07-11 14:00:00,27.11,27.13,26.91,26.93,678085.0,25.9525,25.9716,25.761,25.7802,678085.0
2022-07-11 14:30:00,26.94,26.94,26.81,26.82,480017.0,25.7897,25.7897,25.6653,25.6749,480017.0
2022-07-11 15:00:00,26.81,26.97,26.8,26.95,1180136.0,25.6653,25.8184,25.6557,25.7993,1180136.0
2022-07-11 15:30:00,26.95,26.99,26.83,26.91,2494844.0,25.7993,25.8376,25.6844,25.761,2494844.0
2022-07-12 09:30:00,26.35,26.69,26.04,26.09,3598155.0,25.2249,25.5504,24.9282,24.976,3598155.0
2022-07-12 10:00:00,26.09,26.56,26.02,26.29,2237164.0,24.976,25.426,24.909,25.1675,2237164.0
2022-07-12 10:30:00,26.29,26.51,26.21,26.47,1575277.0,25.1675,25.3781,25.0909,25.3398,1575277.0
2022-07-12 11:00:00,26.48,26.96,26.44,26.91,1670602.0,25.3494,25.8089,25.3111,25.761,1670602.0
2022-07-12 11:30:00,26.92,27.11,26.88,26.98,1469815.0,25.7706,25.9525,25.7323,25.828,1469815.0
2022-07-12 12:00:00,26.98,26.99,26.8,26.96,921088.0,25.828,25.8376,25.6557,25.8089,921088.0
2022-07-12 12:30:00,26.96,26.99,26.82,26.89,522466.0,25.8089,25.8376,25.6749,25.7419,522466.0
2022-07-12 13:00:00,26.88,26.93,26.8,26.89,765575.0,25.7323,25.7802,25.6557,25.7419,765575.0
2022-07-12 13:30:00,26.89,26.92,26.78,26.87,600045.0,25.7419,25.7706,25.6366,25.7227,600045.0
2022-07-12 14:00:00,26.88,26.88,26.74,26.78,832292.0,25.7323,25.7323,25.5983,25.6366,832292.0
2022-07-12 14:30:00,26.77,26.78,26.57,26.58,734697.0,25.627,25.6366,25.4355,25.4451,734697.0
2022-07-12 15:00:00,26.58,26.58,26.33,26.35,1664590.0,25.4451,25.4451,25.2058,25.2249,1664590.0
2022-07-12 15:30:00,26.36,26.39,26.24,26.31,3756991.0,25.2345,25.2632,25.1196,25.1866,3756991.0
2022-07-13 09:30:00,25.76,26.12,25.62,25.85,3528661.0,24.6601,25.0047,24.5261,24.7463,3528661.0
2022-07-13 10:00:00,25.85,25.85,25.37,25.84,3507910.0,24.7463,24.7463,24.2868,24.7367,3507910.0
2022-07-13 10:30:00,25.84,26.67,25.72,26.6,2628773.0,24.7367,25.5313,24.6218,25.4642,2628773.0
2022-07-13 11:00:00,26.6,26.95,26.41,26.43,2157157.0,25.4642,25.7993,25.2824,25.3015,2157157.0
2022-07-13 11:30:00,26.43,26.6,26.31,26.45,1189852.0,25.3015,25.4642,25.1866,25.3207,1189852.0
2022-07-13 12:00:00,26.45,26.6,26.33,26.49,876268.0,25.3207,25.4642,25.2058,25.3589,876268.0
2022-07-13 12:30:00,26.49,26.65,26.45,26.61,564211.0,25.3589,25.5121,25.3207,25.4738,564211.0
2022-07-13 13:00:00,26.61,26.7,26.49,26.58,774181.0,25.4738,25.56,25.3589,25.4451,774181.0
2022-07-13 13:30:00,26.58,26.64,26.51,26.6,680268.0,25.4451,25.5025,25.3781,25.4642,680268.0
2022-07-13 14:00:00,26.59,26.72,26.4,26.7,1382047.0,25.4547,25.5791,25.2728,25.56,1382047.0
2022-07-13 14:30:00,26.7,26.77,26.59,26.71,1003566.0,25.56,25.627,25.4547,25.5695,1003566.0
2022-07-13 15:00:00,26.71,26.77,26.54,26.55,1038849.0,25.5695,25.627,25.4068,25.4164,1038849.0
2022-07-13 15:30:00,26.55,26.56,26.42,26.43,2560824.0,25.4164,25.426,25.2919,25.3015,2560824.0
2022-07-14 09:30:00,25.3,25.4,24.8,25.08,4009828.0,24.2922,24.3882,23.8121,24.0809,4009828.0
2022-07-14 10:00:00,25.08,25.09,24.87,25.05,2305222.0,24.0809,24.0905,23.8793,24.0521,2305222.0
2022-07-14 10:30:00,25.04,25.06,24.81,25.02,1999803.0,24.0425,24.0617,23.8217,24.0233,1999803.0
2022-07-14 11:00:00,25.02,25.26,25.0,25.2,1558047.0,24.0233,24.2537,24.0041,24.1961,1558047.0
2022-07-14 11:30:00,25.2,25.38,25.07,25.26,1171475.0,24.1961,24.369,24.0713,24.2537,1171475.0
2022-07-14 12:00:00,25.27,25.28,24.9,24.91,1135383.0,24.2633,24.2729,23.9081,23.9177,1135383.0
2022-07-14 12:30:00,24.91,25.08,24.89,25.0,1189557.0,23.9177,24.0809,23.8985,24.0041,1189557.0
2022-07-14 13:00:00,25.0,25.15,24.96,25.08,710528.0,24.0041,24.1481,23.9657,24.0809,710528.0
2022-07-14 13:30:00,25.07,25.14,25.0,25.05,1042408.0,24.0713,24.1385,24.0041,24.0521,1042408.0
2022-07-14 14:00:00,25.05,25.17,25.0,25.09,3111233.0,24.0521,24.1673,24.0041,24.0905,3111233.0
2022-07-14 14:30:00,25.09,25.17,25.0,25.15,2293587.0,24.0905,24.1673,24.0041,24.1481,2293587.0
2022-07-14 15:00:00,25.14,25.25,25.08,25.16,2002863.0,24.1385,24.2441,24.0809,24.1577,2002863.0
2022-07-14 15:30:00,25.16,25.19,25.05,25.09,4913201.0,24.1577,24.1865,24.0521,24.0905,4913201.0
2022-07-15 09:30:00,25.39,25.49,24.88,25.05,3148247.0,24.3786,24.4746,23.8889,24.0521,3148247.0
2022-07-15 10:00:00,25.05,25.64,25.05,25.61,1999111.0,24.0521,24.6186,24.0521,24.5898,1999111.0
2022-07-15 10:30:00,25.61,25.62,25.23,25.46,1663958.0,24.5898,24.5994,24.2249,24.4458,1663958.0
2022-07-15 11:00:00,25.46,25.85,25.42,25.82,1737100.0,24.4458,24.8202,24.4074,24.7914,1737100.0
2022-07-15 11:30:00,25.81,25.88,25.71,25.8,914974.0,24.7818,24.849,24.6858,24.7722,914974.0
2022-07-15 12:00:00,25.8,25.86,25.72,25.81,847902.0,24.7722,24.8298,24.6954,24.7818,847902.0
2022-07-15 12:30:00,25.81,25.94,25.77,25.91,911024.0,24.7818,24.9067,24.7434,24.8779,911024.0
2022-07-15 13:00:00,25.91,26.13,25.89,26.08,1334305.0,24.8779,25.0891,24.8586,25.0411,1334305.0
2022-07-15 13:30:00,26.09,26.09,25.88,25.89,1432330.0,25.0507,25.0507,24.849,24.8586,1432330.0
2022-07-15 14:00:00,25.89,25.95,25.74,25.78,827161.0,24.8586,24.9163,24.7146,24.753,827161.0
2022-07-15 14:30:00,25.79,25.98,25.77,25.85,1013938.0,24.7626,24.9451,24.7434,24.8202,1013938.0
2022-07-15 15:00:00,25.85,25.9,25.78,25.8,1311757.0,24.8202,24.8682,24.753,24.7722,1311757.0
2022-07-15 15:30:00,25.8,25.97,25.73,25.86,4501678.0,24.7722,24.9355,24.705,24.8298,4501678.0
2022-07-18 09:30:00,27.04,27.66,27.01,27.37,3043874.0,25.9628,26.5581,25.934,26.2797,3043874.0
2022-07-18 10:00:00,27.36,27.49,27.1,27.32,1857329.0,26.2701,26.3949,26.0204,26.2317,1857329.0
2022-07-18 10:30:00,27.33,27.86,27.31,27.8,2583557.0,26.2413,26.7502,26.2221,26.6926,2583557.0
2022-07-18 11:00:00,27.79,27.81,27.54,27.58,1324804.0,26.683,26.7022,26.4429,26.4813,1324804.0
2022-07-18 11:30:00,27.57,27.84,27.49,27.83,992949.0,26.4717,26.731,26.3949,26.7214,992949.0
2022-07-18 12:00:00,27.83,27.96,27.8,27.93,1215029.0,26.7214,26.8462,26.6926,26.8174,1215029.0
2022-07-18 12:30:00,27.94,28.12,27.92,28.1,1682645.0,26.827,26.9998,26.8078,26.9806,1682645.0
2022-07-18 13:00:00,28.1,28.1,27.94,28.02,1767855.0,26.9806,26.9806,26.827,26.9038,1767855.0
2022-07-18 13:30:00,28.02,28.07,27.77,27.79,1915101.0,26.9038,26.9518,26.6638,26.683,1915101.0
2022-07-18 14:00:00,27.79,27.85,27.7,27.77,1650762.0,26.683,26.7406,26.5965,26.6638,1650762.0
2022-07-18 14:30:00,27.76,27.8,27.57,27.59,993050.0,26.6542,26.6926,26.4717,26.4909,993050.0
2022-07-18 15:00:00,27.6,27.73,27.53,27.54,1282983.0,26.5005,26.6253,26.4333,26.4429,1282983.0
2022-07-18 15:30:00,27.53,27.54,27.26,27.43,2872237.0,26.4333,26.4429,26.1741,26.3373,2872237.0
2022-07-19 09:30:00,27.3,27.85,27.25,27.56,2668625.0,26.2125,26.7406,26.1645,26.4621,2668625.0
2022-07-19 10:00:00,27.55,27.92,27.52,27.89,1663678.0,26.4525,26.8078,26.4237,26.779,1663678.0
2022-07-19 10:30:00,27.89,28.04,27.78,28.03,1226131.0,26.779,26.923,26.6734,26.9134,1226131.0
2022-07-19 11:00:00,28.02,28.25,27.99,28.13,1220045.0,26.9038,27.1246,26.875,27.0094,1220045.0
2022-07-19 11:30:00,28.13,28.29,28.11,28.21,1377620.0,27.0094,27.163,26.9902,27.0862,1377620.0
2022-07-19 12:00:00,28.21,28.3,28.11,28.27,1041815.0,27.0862,27.1726,26.9902,27.1438,1041815.0
2022-07-19 12:30:00,28.27,28.6,28.27,28.48,1602584.0,27.1438,27.4607,27.1438,27.3455,1602584.0
2022-07-19 13:00:00,28.48,28.53,28.36,28.46,1046191.0,27.3455,27.3935,27.2303,27.3263,1046191.0
2022-07-19 13:30:00,28.46,28.61,28.42,28.43,1161209.0,27.3263,27.4703,27.2879,27.2975,1161209.0
2022-07-19 14:00:00,28.43,28.53,28.3,28.31,686033.0,27.2975,27.3935,27.1726,27.1822,686033.0
2022-07-19 14:30:00,28.3,28.33,28.16,28.25,804304.0,27.1726,27.2014,27.0382,27.1246,804304.0
2022-07-19 15:00:00,28.25,28.49,28.2,28.48,1397744.0,27.1246,27.3551,27.0766,27.3455,1397744.0
2022-07-19 15:30:00,28.48,28.56,28.4,28.49,3263887.0,27.3455,27.4223,27.2687,27.3551,3263887.0
2022-07-20 09:30:00,28.52,29.24,28.22,28.68,3190642.0,27.3839,28.0752,27.0958,27.5375,3190642.0
2022-07-20 10:00:00,28.68,28.8,28.24,28.76,2060481.0,27.5375,27.6527,27.115,27.6143,2060481.0
2022-07-20 10:30:00,28.75,29.06,28.67,29.05,1580593.0,27.6047,27.9024,27.5279,27.8928,1580593.0
2022-07-20 11:00:00,29.05,29.06,28.71,28.71,1163723.0,27.8928,27.9024,27.5663,27.5663,1163723.0
2022-07-20 11:30:00,28.71,28.78,28.59,28.68,725471.0,27.5663,27.6335,27.4511,27.5375,725471.0
2022-07-20 12:00:00,28.68,28.8,28.59,28.74,832896.0,27.5375,27.6527,27.4511,27.5951,832896.0
2022-07-20 12:30:00,28.75,28.8,28.44,28.64,978636.0,27.6047,27.6527,27.3071,27.4991,978636.0
2022-07-20 13:00:00,28.64,28.66,28.45,28.57,697585.0,27.4991,27.5183,27.3167,27.4319,697585.0
2022-07-20 13:30:00,28.57,28.63,28.31,28.32,1119768.0,27.4319,27.4895,27.1822,27.1918,1119768.0
2022-07-20 14:00:00,28.31,28.53,28.25,28.51,1200472.0,27.1822,27.3935,27.1246,27.3743,1200472.0
2022-07-20 14:30:00,28.51,28.64,28.42,28.55,800628.0,27.3743,27.4991,27.2879,27.4127,800628.0
2022-07-20 15:00:00,28.55,28.61,28.53,28.58,969359.0,27.4127,27.4703,27.3935,27.4415,969359.0
2022-07-20 15:30:00,28.58,28.66,28.5,28.57,3060583.0,27.4415,27.5183,27.3647,27.4319,3060583.0
2022-07-21 09:30:00,28.49,28.67,27.51,28.32,3127523.0,27.3551,27.5279,26.4141,27.1918,3127523.0
2022-07-21 10:00:00,28.31,28.38,27.39,27.42,1598864.0,27.1822,27.2495,26.2989,26.3277,1598864.0
2022-07-21 10:30:00,27.42,28.08,27.4,28.01,1184796.0,26.3277,26.9614,26.3085,26.8942,1184796.0
2022-07-21 11:00:00,28.01,28.4,27.94,28.3,1665268.0,26.8942,27.2687,26.827,27.1726,1665268.0
2022-07-21 11:30:00,28.31,28.74,28.23,28.7,1947267.0,27.1822,27.5951,27.1054,27.5567,1947267.0
2022-07-21 12:00:00,28.71,28.79,28.59,28.76,948937.0,27.5663,27.6431,27.4511,27.6143,948937.0
2022-07-21 12:30:00,28.75,28.81,28.63,28.8,737601.0,27.6047,27.6623,27.4895,27.6527,737601.0
2022-07-21 13:00:00,28.79,28.81,28.7,28.71,703461.0,27.6431,27.6623,27.5567,27.5663,703461.0
2022-07-21 13:30:00,28.71,28.75,28.59,28.64,1285196.0,27.5663,27.6047,27.4511,27.4991,1285196.0
2022-07-21 14:00:00,28.65,28.76,28.63,28.67,1310157.0,27.5087,27.6143,27.4895,27.5279,1310157.0
2022-07-21 14:30:00,28.68,28.74,28.55,28.64,1616855.0,27.5375,27.5951,27.4127,27.4991,1616855.0
2022-07-21 15:00:00,28.64,28.77,28.6,28.68,1528435.0,27.4991,27.6239,27.4607,27.5375,1528435.0
2022-07-21 15:30:00,28.68,29.05,28.64,28.93,5579943.0,27.5375,27.8928,27.4991,27.7775,5579943.0
2022-07-22 09:30:00,29.63,29.95,29.03,29.04,2587220.0,28.4497,28.7569,27.8736,27.8832,2587220.0
2022-07-22 10:00:00,29.05,29.24,28.86,28.96,2127186.0,27.8928,28.0752,27.7103,27.8064,2127186.0
2022-07-22 10:30:00,28.95,29.29,28.84,29.26,1696469.0,27.7968,28.1232,27.6911,28.0944,1696469.0
2022-07-22 11:00:00,29.25,29.33,28.84,28.85,1109278.0,28.0848,28.1616,27.6911,27.7007,1109278.0
2022-07-22 11:30:00,28.84,28.88,28.34,28.58,1374181.0,27.6911,27.7295,27.2111,27.4415,1374181.0
2022-07-22 12:00:00,28.58,28.63,28.3,28.34,897056.0,27.4415,27.4895,27.1726,27.2111,897056.0
2022-07-22 12:30:00,28.34,28.45,28.29,28.33,777395.0,27.2111,27.3167,27.163,27.2014,777395.0
2022-07-22 13:00:00,28.33,28.33,28.07,28.16,887791.0,27.2014,27.2014,26.9518,27.0382,887791.0
2022-07-22 13:30:00,28.15,28.16,27.98,28.02,736967.0,27.0286,27.0382,26.8654,26.9038,736967.0
2022-07-22 14:00:00,28.02,28.04,27.78,27.86,741984.0,26.9038,26.923,26.6734,26.7502,741984.0
2022-07-22 14:30:00,27.87,28.0,27.81,27.89,699052.0,26.7598,26.8846,26.7022,26.779,699052.0
2022-07-22 15:00:00,27.89,27.9,27.74,27.89,1086422.0,26.779,26.7886,26.635,26.779,1086422.0
2022-07-22 15:30:00,27.89,27.9,27.69,27.77,2663656.0,26.779,26.7886,26.5869,26.6638,2663656.0
2022-07-25 09:30:00,28.54,28.62,28.04,28.34,2247329.0,27.4031,27.4799,26.923,27.2111,2247329.0
2022-07-25 10:00:00,28.35,28.48,28.22,28.35,1495089.0,27.2207,27.3455,27.0958,27.2207,1495089.0
2022-07-25 10:30:00,28.36,28.38,28.06,28.07,1194771.0,27.2303,27.2495,26.9422,26.9518,1194771.0
2022-07-25 11:00:00,28.08,28.35,28.03,28.33,736622.0,26.9614,27.2207,26.9134,27.2014,736622.0
2022-07-25 11:30:00,28.33,28.46,28.3,28.44,860095.0,27.2014,27.3263,27.1726,27.3071,860095.0
2022-07-25 12:00:00,28.44,28.48,28.11,28.26,747579.0,27.3071,27.3455,26.9902,27.1342,747579.0
2022-07-25 12:30:00,28.27,28.4,28.25,28.34,626101.0,27.1438,27.2687,27.1246,27.2111,626101.0
2022-07-25 13:00:00,28.33,28.37,28.23,28.27,589042.0,27.2014,27.2399,27.1054,27.1438,589042.0
2022-07-25 13:30:00,28.27,28.31,28.19,28.21,664857.0,27.1438,27.1822,27.067,27.0862,664857.0
2022-07-25 14:00:00,28.21,28.24,28.17,28.23,511769.0,27.0862,27.115,27.0478,27.1054,511769.0
2022-07-25 14:30:00,28.23,28.25,28.06,28.07,614416.0,27.1054,27.1246,26.9422,26.9518,614416.0
2022-07-25 15:00:00,28.08,28.14,27.98,28.02,861618.0,26.9614,27.019,26.8654,26.9038,861618.0
2022-07-25 15:30:00,28.02,28.31,28.01,28.27,1873658.0,26.9038,27.1822,26.8942,27.1438,1873658.0
2022-07-26 09:30:00,28.22,28.68,28.01,28.54,1993827.0,27.0958,27.5375,26.8942,27.4031,1993827.0
2022-07-26 10:00:00,28.53,28.55,28.12,28.4,1591027.0,27.3935,27.4127,26.9998,27.2687,1591027.0
2022-07-26 10:30:00,28.4,28.63,28.34,28.41,1072762.0,27.2687,27.4895,27.2111,27.2783,1072762.0
2022-07-26 11:00:00,28.41,28.48,28.1,28.12,794233.0,27.2783,27.3455,26.9806,26.9998,794233.0
2022-07-26 11:30:00,28.12,28.13,27.95,27.96,953470.0,26.9998,27.0094,26.8366,26.8462,953470.0
2022-07-26 12:00:00,27.95,28.04,27.88,28.0,682835.0,26.8366,26.923,26.7694,26.8846,682835.0
2022-07-26 12:30:00,28.0,28.08,27.93,28.05,385448.0,26.8846,26.9614,26.8174,26.9326,385448.0
2022-07-26 13:00:00,28.04,28.22,28.01,28.21,461592.0,26.923,27.0958,26.8942,27.0862,461592.0
2022-07-26 13:30:00,28.21,28.21,28.09,28.13,333165.0,27.0862,27.0862,26.971,27.0094,333165.0
2022-07-26 14:00:00,28.12,28.23,27.91,27.92,565949.0,26.9998,27.1054,26.7982,26.8078,565949.0
2022-07-26 14:30:00,27.92,27.93,27.81,27.87,462419.0,26.8078,26.8174,26.7022,26.7598,462419.0
2022-07-26 15:00:00,27.87,27.89,27.78,27.87,547133.0,26.7598,26.779,26.6734,26.7598,547133.0
2022-07-26 15:30:00,27.87,27.98,27.82,27.92,1904479.0,26.7598,26.8654,26.7118,26.8078,1904479.0
2022-07-27 09:30:00,27.98,28.22,27.76,28.02,1432253.0,26.8654,27.0958,26.6542,26.9038,1432253.0
2022-07-27 10:00:00,28.02,28.26,27.97,28.07,981712.0,26.9038,27.1342,26.8558,26.9518,981712.0
2022-07-27 10:30:00,28.08,28.39,28.06,28.37,732155.0,26.9614,27.2591,26.9422,27.2399,732155.0
2022-07-27 11:00:00,28.37,28.47,28.31,28.41,766310.0,27.2399,27.3359,27.1822,27.2783,766310.0
2022-07-27 11:30:00,28.41,28.53,28.39,28.45,525216.0,27.2783,27.3935,27.2591,27.3167,525216.0
2022-07-27 12:00:00,28.46,28.5,28.4,28.45,559522.0,27.3263,27.3647,27.2687,27.3167,559522.0
2022-07-27 12:30:00,28.45,28.48,28.4,28.41,307224.0,27.3167,27.3455,27.2687,27.2783,307224.0
2022-07-27 13:00:00,28.41,28.42,28.34,28.42,280801.0,27.2783,27.2879,27.2111,27.2879,280801.0
2022-07-27 13:30:00,28.42,28.49,28.38,28.42,431687.0,27.2879,27.3551,27.2495,27.2879,431687.0
2022-07-27 14:00:00,28.42,28.6,28.38,28.43,653689.0,27.2879,27.4607,27.2495,27.2975,653689.0
2022-07-27 14:30:00,28.42,29.01,28.24,28.77,1902656.0,27.2879,27.8544,27.115,27.6239,1902656.0
2022-07-27 15:00:00,28.77,29.26,28.68,29.26,1584986.0,27.6239,28.0944,27.5375,28.0944,1584986.0
2022-07-27 15:30:00,29.26,29.41,29.2,29.29,4288984.0,28.0944,28.2384,28.0368,28.1232,4288984.0
2022-07-28 09:30:00,29.94,30.39,29.44,29.61,2693752.0,28.7473,29.1794,28.2672,28.4305,2693752.0
2022-07-28 10:00:00,29.6,29.88,29.24,29.31,1804538.0,28.4209,28.6897,28.0752,28.1424,1804538.0
2022-07-28 10:30:00,29.3,29.77,29.17,29.73,1606740.0,28.1328,28.5841,28.008,28.5457,1606740.0
2022-07-28 11:00:00,29.73,29.87,29.58,29.86,940141.0,28.5457,28.6801,28.4017,28.6705,940141.0
2022-07-28 11:30:00,29.85,29.99,29.76,29.76,726791.0,28.6609,28.7953,28.5745,28.5745,726791.0
2022-07-28 12:00:00,29.76,30.03,29.75,29.98,958398.0,28.5745,28.8337,28.5649,28.7857,958398.0
2022-07-28 12:30:00,29.97,29.99,29.82,29.82,704226.0,28.7761,28.7953,28.6321,28.6321,704226.0
2022-07-28 13:00:00,29.83,29.85,29.61,29.65,915745.0,28.6417,28.6609,28.4305,28.4689,915745.0
2022-07-28 13:30:00,29.66,29.76,29.65,29.73,590469.0,28.4785,28.5745,28.4689,28.5457,590469.0
2022-07-28 14:00:00,29.73,29.76,29.47,29.52,798495.0,28.5457,28.5745,28.296,28.344,798495.0
2022-07-28 14:30:00,29.52,29.62,29.44,29.62,692547.0,28.344,28.4401,28.2672,28.4401,692547.0
2022-07-28 15:00:00,29.61,29.75,29.56,29.73,532575.0,28.4305,28.5649,28.3825,28.5457,532575.0
2022-07-28 15:30:00,29.73,29.89,29.68,29.82,2021294.0,28.5457,28.6993,28.4977,28.6321,2021294.0
2022-07-29 09:30:00,30.05,30.28,29.77,30.26,1971288.0,28.8529,29.0738,28.5841,29.0546,1971288.0
2022-07-29 10:00:00,30.25,30.65,30.2,30.6,1700708.0,29.045,29.429,28.997,29.381,1700708.0
2022-07-29 10:30:00,30.6,30.8,30.54,30.68,1514488.0,29.381,29.5731,29.3234,29.4578,1514488.0
2022-07-29 11:00:00,30.67,30.99,30.65,30.89,1837498.0,29.4482,29.7555,29.429,29.6595,1837498.0
2022-07-29 11:30:00,30.89,31.11,30.85,31.0,1244765.0,29.6595,29.8707,29.6211,29.7651,1244765.0
2022-07-29 12:00:00,30.99,31.21,30.97,31.05,1407427.0,29.7555,29.9667,29.7363,29.8131,1407427.0
2022-07-29 12:30:00,31.06,31.25,31.04,31.2,1011126.0,29.8227,30.0051,29.8035,29.9571,1011126.0
2022-07-29 13:00:00,31.2,31.22,30.98,31.05,1265218.0,29.9571,29.9763,29.7459,29.8131,1265218.0
2022-07-29 13:30:00,31.06,31.42,31.05,31.37,961196.0,29.8227,30.1684,29.8131,30.1203,961196.0
2022-07-29 14:00:00,31.37,31.56,31.32,31.55,1028559.0,30.1203,30.3028,30.0723,30.2932,1028559.0
2022-07-29 14:30:00,31.55,31.7,31.51,31.68,1582893.0,30.2932,30.4372,30.2548,30.418,1582893.0
2022-07-29 15:00:00,31.67,31.73,31.51,31.58,1566123.0,30.4084,30.466,30.2548,30.322,1566123.0
2022-07-29 15:30:00,31.58,31.67,31.51,31.55,3560578.0,30.322,30.4084,30.2548,30.2932,3560578.0
2022-08-01 09:30:00,30.85,31.02,30.26,30.69,2267442.0,29.6211,29.7843,29.0546,29.4674,2267442.0
2022-08-01 10:00:00,30.69,30.84,30.29,30.33,1427577.0,29.4674,29.6115,29.0834,29.1218,1427577.0
2022-08-01 10:30:00,30.33,30.78,30.31,30.67,967314.0,29.1218,29.5539,29.1026,29.4482,967314.0
2022-08-01 11:00:00,30.67,30.74,30.39,30.48,675455.0,29.4482,29.5154,29.1794,29.2658,675455.0
2022-08-01 11:30:00,30.48,30.52,30.35,30.44,562082.0,29.2658,29.3042,29.141,29.2274,562082.0
2022-08-01 12:00:00,30.43,30.45,30.26,30.34,610456.0,29.2178,29.237,29.0546,29.1314,610456.0
2022-08-01 12:30:00,30.33,30.35,30.1,30.16,918500.0,29.1218,29.141,28.9009,28.9585,918500.0
2022-08-01 13:00:00,30.16,30.16,29.77,29.78,950044.0,28.9585,28.9585,28.5841,28.5937,950044.0
2022-08-01 13:30:00,29.78,29.86,29.7,29.78,819910.0,28.5937,28.6705,28.5169,28.5937,819910.0
2022-08-01 14:00:00,29.78,29.96,29.69,29.89,779381.0,28.5937,28.7665,28.5073,28.6993,779381.0
2022-08-01 14:30:00,29.88,30.06,29.81,30.04,735105.0,28.6897,28.8625,28.6225,28.8433,735105.0
2022-08-01 15:00:00,30.04,30.08,29.85,29.89,834840.0,28.8433,28.8817,28.6609,28.6993,834840.0
2022-08-01 15:30:00,29.89,30.05,29.87,29.98,2247327.0,28.6993,28.8529,28.6801,28.7857,2247327.0
2022-08-02 09:30:00,29.63,29.73,28.52,28.83,3094982.0,28.4497,28.5457,27.3839,27.6815,3094982.0
2022-08-02 10:00:00,28.84,29.3,28.8,29.3,1100977.0,27.6911,28.1328,27.6527,28.1328,1100977.0
2022-08-02 10:30:00,29.3,29.45,29.07,29.31,1121135.0,28.1328,28.2768,27.912,28.1424,1121135.0
2022-08-02 11:00:00,29.31,29.42,29.09,29.39,846676.0,28.1424,28.248,27.9312,28.2192,846676.0
2022-08-02 11:30:00,29.38,29.63,29.33,29.55,853619.0,28.2096,28.4497,28.1616,28.3728,853619.0
2022-08-02 12:00:00,29.57,29.75,29.51,29.75,836194.0,28.3921,28.5649,28.3344,28.5649,836194.0
2022-08-02 12:30:00,29.75,29.8,29.63,29.76,551151.0,28.5649,28.6129,28.4497,28.5745,551151.0
2022-08-02 13:00:00,29.75,29.99,29.71,29.74,1109306.0,28.5649,28.7953,28.5265,28.5553,1109306.0
2022-08-02 13:30:00,29.73,29.74,29.47,29.59,682507.0,28.5457,28.5553,28.296,28.4113,682507.0
2022-08-02 14:00:00,29.59,29.68,29.52,29.67,489444.0,28.4113,28.4977,28.344,28.4881,489444.0
2022-08-02 14:30:00,29.67,29.76,29.59,29.64,763486.0,28.4881,28.5745,28.4113,28.4593,763486.0
2022-08-02 15:00:00,29.63,29.65,29.35,29.49,917830.0,28.4497,28.4689,28.1808,28.3152,917830.0
2022-08-02 15:30:00,29.48,29.56,29.32,29.34,1925241.0,28.3056,28.3825,28.152,28.1712,1925241.0
2022-08-03 09:30:00,29.6,29.6,28.91,29.09,1518110.0,28.4209,28.4209,27.7583,27.9312,1518110.0
2022-08-03 10:00:00,29.09,29.23,28.76,28.94,1269157.0,27.9312,28.0656,27.6143,27.7871,1269157.0
2022-08-03 10:30:00,28.94,28.97,28.55,28.59,1116329.0,27.7871,27.816,27.4127,27.4511,1116329.0
2022-08-03 11:00:00,28.59,28.78,28.5,28.74,746668.0,27.4511,27.6335,27.3647,27.5951,746668.0
2022-08-03 11:30:00,28.75,28.91,28.71,28.85,595038.0,27.6047,27.7583,27.5663,27.7007,595038.0
2022-08-03 12:00:00,28.85,28.85,28.61,28.76,771192.0,27.7007,27.7007,27.4703,27.6143,771192.0
2022-08-03 12:30:00,28.77,28.92,28.77,28.85,491209.0,27.6239,27.7679,27.6239,27.7007,491209.0
2022-08-03 13:00:00,28.85,28.85,28.67,28.77,780393.0,27.7007,27.7007,27.5279,27.6239,780393.0
2022-08-03 13:30:00,28.77,28.8,28.68,28.74,1058077.0,27.6239,27.6527,27.5375,27.5951,1058077.0
2022-08-03 14:00:00,28.74,28.82,28.69,28.8,734208.0,27.5951,27.6719,27.5471,27.6527,734208.0
2022-08-03 14:30:00,28.81,28.89,28.75,28.86,690791.0,27.6623,27.7391,27.6047,27.7103,690791.0
2022-08-03 15:00:00,28.85,29.01,28.82,28.87,1207362.0,27.7007,27.8544,27.6719,27.7199,1207362.0
2022-08-03 15:30:00,28.87,28.88,28.65,28.7,3066846.0,27.7199,27.7295,27.5087,27.5567,3066846.0
2022-08-04 09:30:00,28.82,29.01,28.53,28.93,1433512.0,27.6719,27.8544,27.3935,27.7775,1433512.0
2022-08-04 10:00:00,28.94,29.43,28.9,29.29,1504130.0,27.7871,28.2576,27.7487,28.1232,1504130.0
2022-08-04 10:30:00,29.29,29.44,29.1,29.3,781921.0,28.1232,28.2672,27.9408,28.1328,781921.0
2022-08-04 11:00:00,29.3,29.34,29.14,29.19,775722.0,28.1328,28.1712,27.9792,28.0272,775722.0
2022-08-04 11:30:00,29.2,29.26,29.09,29.12,464524.0,28.0368,28.0944,27.9312,27.96,464524.0
2022-08-04 12:00:00,29.13,29.19,29.01,29.14,578729.0,27.9696,28.0272,27.8544,27.9792,578729.0
2022-08-04 12:30:00,29.14,29.21,28.94,29.01,407883.0,27.9792,28.0464,27.7871,27.8544,407883.0
2022-08-04 13:00:00,29.01,29.1,28.98,29.05,427273.0,27.8544,27.9408,27.8256,27.8928,427273.0
2022-08-04 13:30:00,29.05,29.13,29.02,29.09,337036.0,27.8928,27.9696,27.864,27.9312,337036.0
2022-08-04 14:00:00,29.09,29.15,29.01,29.05,387210.0,27.9312,27.9888,27.8544,27.8928,387210.0
2022-08-04 14:30:00,29.06,29.11,28.92,28.92,622685.0,27.9024,27.9504,27.7679,27.7679,622685.0
2022-08-04 15:00:00,28.92,28.96,28.86,28.9,478157.0,27.7679,27.8064,27.7103,27.7487,478157.0
2022-08-04 15:30:00,28.9,28.91,28.67,28.76,1801642.0,27.7487,27.7583,27.5279,27.6143,1801642.0
2022-08-05 09:30:00,28.62,29.62,28.5,29.59,2181000.0,27.4799,28.4401,27.3647,28.4113,2181000.0
2022-08-05 10:00:00,29.59,30.25,29.56,30.17,1971655.0,28.4113,29.045,28.3825,28.9682,1971655.0
2022-08-05 10:30:00,30.19,30.5,30.12,30.44,1375639.0,28.9874,29.285,28.9201,29.2274,1375639.0
2022-08-05 11:00:00,30.45,30.45,29.79,29.82,1886362.0,29.237,29.237,28.6033,28.6321,1886362.0
2022-08-05 11:30:00,29.81,30.08,29.78,29.85,919479.0,28.6225,28.8817,28.5937,28.6609,919479.0
2022-08-05 12:00:00,29.85,29.98,29.82,29.87,580985.0,28.6609,28.7857,28.6321,28.6801,580985.0
2022-08-05 12:30:00,29.87,30.14,29.78,30.1,373637.0,28.6801,28.9393,28.5937,28.9009,373637.0
2022-08-05 13:00:00,30.1,30.28,30.05,30.21,655491.0,28.9009,29.0738,28.8529,29.0066,655491.0
2022-08-05 13:30:00,30.21,30.33,30.16,30.2,727878.0,29.0066,29.1218,28.9585,28.997,727878.0
2022-08-05 14:00:00,30.2,30.25,30.06,30.06,639797.0,28.997,29.045,28.8625,28.8625,639797.0
2022-08-05 14:30:00,30.05,30.09,29.99,30.02,618846.0,28.8529,28.8913,28.7953,28.8241,618846.0
2022-08-05 15:00:00,30.02,30.08,29.98,30.07,732779.0,28.8241,28.8817,28.7857,28.8721,732779.0
2022-08-05 15:30:00,30.07,30.3,30.03,30.27,2441097.0,28.8721,29.093,28.8337,29.0642,2441097.0
2022-08-08 09:30:00,30.94,31.66,30.78,31.06,2937238.0,29.7075,30.3988,29.5539,29.8227,2937238.0
2022-08-08 10:00:00,31.06,31.2,30.91,31.02,1474696.0,29.8227,29.9571,29.6787,29.7843,1474696.0
2022-08-08 10:30:00,31.02,31.04,30.61,30.71,1121934.0,29.7843,29.8035,29.3906,29.4866,1121934.0
2022-08-08 11:00:00,30.71,30.88,30.67,30.8,704972.0,29.4866,29.6499,29.4482,29.5731,704972.0
2022-08-08 11:30:00,30.8,30.87,30.57,30.74,711030.0,29.5731,29.6403,29.3522,29.5154,711030.0
2022-08-08 12:00:00,30.74,30.77,30.41,30.45,743131.0,29.5154,29.5442,29.1986,29.237,743131.0
2022-08-08 12:30:00,30.44,30.65,30.41,30.61,576624.0,29.2274,29.429,29.1986,29.3906,576624.0
2022-08-08 13:00:00,30.6,30.81,30.59,30.66,652114.0,29.381,29.5827,29.3714,29.4386,652114.0
2022-08-08 13:30:00,30.66,30.75,30.65,30.73,422828.0,29.4386,29.525,29.429,29.5058,422828.0
2022-08-08 14:00:00,30.72,30.73,30.56,30.62,628252.0,29.4962,29.5058,29.3426,29.4002,628252.0
2022-08-08 14:30:00,30.62,30.64,30.45,30.55,606351.0,29.4002,29.4194,29.237,29.333,606351.0
2022-08-08 15:00:00,30.55,30.72,30.54,30.58,836716.0,29.333,29.4962,29.3234,29.3618,836716.0
2022-08-08 15:30:00,30.57,30.64,30.52,30.62,1725265.0,29.3522,29.4194,29.3042,29.4002,1725265.0
2022-08-09 09:30:00,30.69,30.75,30.26,30.37,1582315.0,29.4674,29.525,29.0546,29.1602,1582315.0
2022-08-09 10:00:00,30.37,30.54,30.06,30.35,1183007.0,29.1602,29.3234,28.8625,29.141,1183007.0
2022-08-09 10:30:00,30.35,30.41,30.1,30.14,721879.0,29.141,29.1986,28.9009,28.9393,721879.0
2022-08-09 11:00:00,30.13,30.14,29.93,29.99,674078.0,28.9297,28.9393,28.7377,28.7953,674078.0
2022-08-09 11:30:00,29.98,30.07,29.92,29.98,474679.0,28.7857,28.8721,28.7281,28.7857,474679.0
2022-08-09 12:00:00,29.97,30.07,29.83,29.85,523951.0,28.7761,28.8721,28.6417,28.6609,523951.0
2022-08-09 12:30:00,29.84,29.91,29.78,29.89,524585.0,28.6513,28.7185,28.5937,28.6993,524585.0
2022-08-09 13:00:00,29.89,30.02,29.89,29.99,413699.0,28.6993,28.8241,28.6993,28.7953,413699.0
2022-08-09 13:30:00,29.99,30.01,29.74,29.87,885430.0,28.7953,28.8145,28.5553,28.6801,885430.0
2022-08-09 14:00:00,29.87,29.96,29.8,29.82,475903.0,28.6801,28.7665,28.6129,28.6321,475903.0
2022-08-09 14:30:00,29.81,29.98,29.8,29.93,570579.0,28.6225,28.7857,28.6129,28.7377,570579.0
2022-08-09 15:00:00,29.92,30.0,29.83,29.98,769087.0,28.7281,28.8049,28.6417,28.7857,769087.0
2022-08-09 15:30:00,29.98,30.09,29.94,30.06,1922587.0,28.7857,28.8913,28.7473,28.8625,1922587.0
2022-08-10 09:30:00,30.96,31.28,30.78,30.82,2516937.0,29.7267,30.0339,29.5539,29.5923,2516937.0
2022-08-10 10:00:00,30.83,31.12,30.58,30.8,1262954.0,29.6019,29.8803,29.3618,29.5731,1262954.0
2022-08-10 10:30:00,30.8,31.19,30.76,31.16,941132.0,29.5731,29.9475,29.5346,29.9187,941132.0
2022-08-10 11:00:00,31.17,31.44,31.16,31.38,1120290.0,29.9283,30.1876,29.9187,30.1299,1120290.0
2022-08-10 11:30:00,31.38,31.55,31.25,31.47,973978.0,30.1299,30.2932,30.0051,30.2164,973978.0
2022-08-10 12:00:00,31.48,31.56,31.41,31.55,894830.0,30.226,30.3028,30.1588,30.2932,894830.0
2022-08-10 12:30:00,31.55,31.59,31.41,31.48,633434.0,30.2932,30.3316,30.1588,30.226,633434.0
2022-08-10 13:00:00,31.48,31.54,31.41,31.46,514836.0,30.226,30.2836,30.1588,30.2068,514836.0
2022-08-10 13:30:00,31.45,31.57,31.42,31.47,509316.0,30.1972,30.3124,30.1684,30.2164,509316.0
2022-08-10 14:00:00,31.47,31.55,31.39,31.39,569160.0,30.2164,30.2932,30.1396,30.1396,569160.0
2022-08-10 14:30:00,31.4,31.55,31.33,31.37,682104.0,30.1492,30.2932,30.0819,30.1203,682104.0
2022-08-10 15:00:00,31.37,31.44,31.34,31.37,670674.0,30.1203,30.1876,30.0915,30.1203,670674.0
2022-08-10 15:30:00,31.37,31.45,31.33,31.41,1968086.0,30.1203,30.1972,30.0819,30.1588,1968086.0
2022-08-11 09:30:00,32.09,32.81,31.98,32.64,2747001.0,30.8117,31.503,30.706,31.3398,2747001.0
2022-08-11 10:00:00,32.64,32.83,32.5,32.51,1057377.0,31.3398,31.5222,31.2053,31.2149,1057377.0
2022-08-11 10:30:00,32.51,32.83,32.48,32.69,1039392.0,31.2149,31.5222,31.1861,31.3878,1039392.0
2022-08-11 11:00:00,32.7,32.7,32.17,32.38,858541.0,31.3974,31.3974,30.8885,31.0901,858541.0
2022-08-11 11:30:00,32.38,32.43,32.19,32.23,827366.0,31.0901,31.1381,30.9077,30.9461,827366.0
2022-08-11 12:00:00,32.23,32.28,31.93,32.07,834272.0,30.9461,30.9941,30.658,30.7925,834272.0
2022-08-11 12:30:00,32.08,32.18,32.02,32.15,561746.0,30.8021,30.8981,30.7445,30.8693,561746.0
2022-08-11 13:00:00,32.15,32.25,32.09,32.18,422321.0,30.8693,30.9653,30.8117,30.8981,422321.0
2022-08-11 13:30:00,32.18,32.21,32.0,32.02,423659.0,30.8981,30.9269,30.7253,30.7445,423659.0
2022-08-11 14:00:00,32.03,32.03,31.9,31.91,393898.0,30.7541,30.7541,30.6292,30.6388,393898.0
2022-08-11 14:30:00,31.92,31.92,31.54,31.64,718477.0,30.6484,30.6484,30.2836,30.3796,718477.0
2022-08-11 15:00:00,31.64,31.71,31.54,31.71,583123.0,30.3796,30.4468,30.2836,30.4468,583123.0
2022-08-11 15:30:00,31.71,31.75,31.6,31.68,1793716.0,30.4468,30.4852,30.3412,30.418,1793716.0
2022-08-12 09:30:00,31.24,31.64,31.1,31.51,1058095.0,29.9955,30.3796,29.8611,30.2548,1058095.0
2022-08-12 10:00:00,31.5,31.5,31.16,31.23,627523.0,30.2452,30.2452,29.9187,29.9859,627523.0
2022-08-12 10:30:00,31.23,31.34,31.06,31.28,619719.0,29.9859,30.0915,29.8227,30.0339,619719.0
2022-08-12 11:00:00,31.28,31.51,31.26,31.42,626531.0,30.0339,30.2548,30.0147,30.1684,626531.0
2022-08-12 11:30:00,31.43,31.46,31.35,31.4,547878.0,30.178,30.2068,30.1011,30.1492,547878.0
2022-08-12 12:00:00,31.39,31.48,31.38,31.42,359314.0,30.1396,30.226,30.1299,30.1684,359314.0
2022-08-12 12:30:00,31.42,31.58,31.4,31.55,627799.0,30.1684,30.322,30.1492,30.2932,627799.0
2022-08-12 13:00:00,31.55,31.59,31.48,31.52,491231.0,30.2932,30.3316,30.226,30.2644,491231.0
2022-08-12 13:30:00,31.52,31.54,31.44,31.46,300076.0,30.2644,30.2836,30.1876,30.2068,300076.0
2022-08-12 14:00:00,31.46,31.63,31.45,31.62,391692.0,30.2068,30.37,30.1972,30.3604,391692.0
2022-08-12 14:30:00,31.63,31.69,31.56,31.58,635620.0,30.37,30.4276,30.3028,30.322,635620.0
2022-08-12 15:00:00,31.58,31.67,31.54,31.64,373251.0,30.322,30.4084,30.2836,30.3796,373251.0
2022-08-12 15:30:00,31.65,31.66,31.46,31.61,1627046.0,30.3892,30.3988,30.2068,30.3508,1627046.0
2022-08-15 09:30:00,30.23,30.34,29.78,30.27,3137795.0,29.0258,29.1314,28.5937,29.0642,3137795.0
2022-08-15 10:00:00,30.27,30.3,29.76,30.07,1823740.0,29.0642,29.093,28.5745,28.8721,1823740.0
2022-08-15 10:30:00,30.07,30.1,29.88,29.93,1187287.0,28.8721,28.9009,28.6897,28.7377,1187287.0
2022-08-15 11:00:00,29.93,30.28,29.92,30.26,1174947.0,28.7377,29.0738,28.7281,29.0546,1174947.0
2022-08-15 11:30:00,30.27,30.63,30.26,30.53,1319200.0,29.0642,29.4098,29.0546,29.3138,1319200.0
2022-08-15 12:00:00,30.53,30.7,30.49,30.63,498679.0,29.3138,29.477,29.2754,29.4098,498679.0
2022-08-15 12:30:00,30.63,30.73,30.58,30.69,540470.0,29.4098,29.5058,29.3618,29.4674,540470.0
2022-08-15 13:00:00,30.69,30.75,30.52,30.63,421204.0,29.4674,29.525,29.3042,29.4098,421204.0
2022-08-15 13:30:00,30.62,30.63,30.54,30.59,344910.0,29.4002,29.4098,29.3234,29.3714,344910.0
2022-08-15 14:00:00,30.58,30.58,30.46,30.5,451289.0,29.3618,29.3618,29.2466,29.285,451289.0
2022-08-15 14:30:00,30.5,30.54,30.45,30.51,492197.0,29.285,29.3234,29.237,29.2946,492197.0
2022-08-15 15:00:00,30.51,30.65,30.5,30.65,449383.0,29.2946,29.429,29.285,29.429,449383.0
2022-08-15 15:30:00,30.65,30.66,30.48,30.5,1565701.0,29.429,29.4386,29.2658,29.285,1565701.0
2022-08-16 09:30:00,30.95,31.29,30.73,30.91,1488417.0,29.7171,30.0435,29.5058,29.6787,1488417.0
2022-08-16 10:00:00,30.91,31.18,30.77,31.04,1128851.0,29.6787,29.9379,29.5442,29.8035,1128851.0
2022-08-16 10:30:00,31.03,31.03,30.75,30.8,668390.0,29.7939,29.7939,29.525,29.5731,668390.0
2022-08-16 11:00:00,30.79,31.1,30.79,31.09,689426.0,29.5635,29.8611,29.5635,29.8515,689426.0
2022-08-16 11:30:00,31.08,31.34,31.05,31.25,751520.0,29.8419,30.0915,29.8131,30.0051,751520.0
2022-08-16 12:00:00,31.25,31.25,31.06,31.19,476579.0,30.0051,30.0051,29.8227,29.9475,476579.0
2022-08-16 12:30:00,31.18,31.2,31.04,31.05,293913.0,29.9379,29.9571,29.8035,29.8131,293913.0
2022-08-16 13:00:00,31.05,31.16,31.04,31.11,317621.0,29.8131,29.9187,29.8035,29.8707,317621.0
2022-08-16 13:30:00,31.11,31.31,31.1,31.27,426846.0,29.8707,30.0627,29.8611,30.0243,426846.0
2022-08-16 14:00:00,31.27,31.47,31.22,31.44,604625.0,30.0243,30.2164,29.9763,30.1876,604625.0
2022-08-16 14:30:00,31.45,31.47,31.16,31.27,795094.0,30.1972,30.2164,29.9187,30.0243,795094.0
2022-08-16 15:00:00,31.27,31.4,31.25,31.37,526857.0,30.0243,30.1492,30.0051,30.1203,526857.0
2022-08-16 15:30:00,31.36,31.44,31.32,31.39,1229779.0,30.1107,30.1876,30.0723,30.1396,1229779.0
2022-08-17 09:30:00,30.69,30.7,30.25,30.49,1291951.0,29.4674,29.477,29.045,29.2754,1291951.0
2022-08-17 10:00:00,30.49,30.58,30.19,30.32,1144165.0,29.2754,29.3618,28.9874,29.1122,1144165.0
2022-08-17 10:30:00,30.32,30.4,30.21,30.26,673742.0,29.1122,29.189,29.0066,29.0546,673742.0
2022-08-17 11:00:00,30.26,30.34,30.18,30.23,631978.0,29.0546,29.1314,28.9778,29.0258,631978.0
2022-08-17 11:30:00,30.23,30.3,30.01,30.05,802569.0,29.0258,29.093,28.8145,28.8529,802569.0
2022-08-17 12:00:00,30.05,30.21,30.03,30.21,498551.0,28.8529,29.0066,28.8337,29.0066,498551.0
2022-08-17 12:30:00,30.21,30.25,30.15,30.21,339826.0,29.0066,29.045,28.9489,29.0066,339826.0
2022-08-17 13:00:00,30.21,30.36,30.19,30.36,485980.0,29.0066,29.1506,28.9874,29.1506,485980.0
2022-08-17 13:30:00,30.37,30.41,30.26,30.29,358862.0,29.1602,29.1986,29.0546,29.0834,358862.0
2022-08-17 14:00:00,30.29,30.58,30.27,30.54,625382.0,29.0834,29.3618,29.0642,29.3234,625382.0
2022-08-17 14:30:00,30.55,30.63,30.39,30.41,416758.0,29.333,29.4098,29.1794,29.1986,416758.0
2022-08-17 15:00:00,30.4,30.48,30.25,30.29,457871.0,29.189,29.2658,29.045,29.0834,457871.0
2022-08-17 15:30:00,30.29,30.3,30.15,30.23,1649269.0,29.0834,29.093,28.9489,29.0258,1649269.0
2022-08-18 09:30:00,30.7,30.92,30.58,30.79,1296669.0,29.477,29.6883,29.3618,29.5635,1296669.0
2022-08-18 10:00:00,30.79,30.85,30.55,30.82,671472.0,29.5635,29.6211,29.333,29.5923,671472.0
2022-08-18 10:30:00,30.82,31.0,30.64,30.83,971448.0,29.5923,29.7651,29.4194,29.6019,971448.0
2022-08-18 11:00:00,30.84,30.92,30.7,30.89,487610.0,29.6115,29.6883,29.477,29.6595,487610.0
2022-08-18 11:30:00,30.89,31.19,30.86,31.11,802692.0,29.6595,29.9475,29.6307,29.8707,802692.0
2022-08-18 12:00:00,31.11,31.17,30.84,30.88,377020.0,29.8707,29.9283,29.6115,29.6499,377020.0
2022-08-18 12:30:00,30.88,31.1,30.82,31.09,1119003.0,29.6499,29.8611,29.5923,29.8515,1119003.0
2022-08-18 13:00:00,31.09,31.31,31.07,31.3,536432.0,29.8515,30.0627,29.8323,30.0531,536432.0
2022-08-18 13:30:00,31.3,31.4,31.25,31.37,744383.0,30.0531,30.1492,30.0051,30.1203,744383.0
2022-08-18 14:00:00,31.37,31.4,31.28,31.32,559324.0,30.1203,30.1492,30.0339,30.0723,559324.0
2022-08-18 14:30:00,31.31,31.32,31.21,31.29,341803.0,30.0627,30.0723,29.9667,30.0435,341803.0
2022-08-18 15:00:00,31.29,31.38,31.27,31.34,455785.0,30.0435,30.1299,30.0243,30.0915,455785.0
2022-08-18 15:30:00,31.34,31.4,31.18,31.25,1447963.0,30.0915,30.1492,29.9379,30.0051,1447963.0
2022-08-19 09:30:00,30.9,31.02,30.53,30.61,1166318.0,29.6691,29.7843,29.3138,29.3906,1166318.0
2022-08-19 10:00:00,30.6,30.66,30.38,30.44,861733.0,29.381,29.4386,29.1698,29.2274,861733.0
2022-08-19 10:30:00,30.45,30.52,30.24,30.25,826120.0,29.237,29.3042,29.0354,29.045,826120.0
2022-08-19 11:00:00,30.25,30.27,30.03,30.26,1012884.0,29.045,29.0642,28.8337,29.0546,1012884.0
2022-08-19 11:30:00,30.26,30.49,30.24,30.29,609510.0,29.0546,29.2754,29.0354,29.0834,609510.0
2022-08-19 12:00:00,30.29,30.36,30.22,30.28,514698.0,29.0834,29.1506,29.0162,29.0738,514698.0
2022-08-19 12:30:00,30.28,30.38,30.26,30.35,430340.0,29.0738,29.1698,29.0546,29.141,430340.0
2022-08-19 13:00:00,30.35,30.49,30.32,30.48,686491.0,29.141,29.2754,29.1122,29.2658,686491.0
2022-08-19 13:30:00,30.47,30.54,30.45,30.51,742635.0,29.2562,29.3234,29.237,29.2946,742635.0
2022-08-19 14:00:00,30.51,30.61,30.5,30.55,1207136.0,29.2946,29.3906,29.285,29.333,1207136.0
2022-08-19 14:30:00,30.55,30.56,30.38,30.43,464500.0,29.333,29.3426,29.1698,29.2178,464500.0
2022-08-19 15:00:00,30.43,30.58,30.42,30.52,593313.0,29.2178,29.3618,29.2082,29.3042,593313.0
2022-08-19 15:30:00,30.52,30.56,30.42,30.46,1588130.0,29.3042,29.3426,29.2082,29.2466,1588130.0
2022-08-22 09:30:00,29.9,29.9,29.29,29.46,2453428.0,28.7089,28.7089,28.1232,28.2864,2453428.0
2022-08-22 10:00:00,29.47,29.69,29.36,29.48,1064268.0,28.296,28.5073,28.1904,28.3056,1064268.0
2022-08-22 10:30:00,29.48,29.69,29.36,29.65,874718.0,28.3056,28.5073,28.1904,28.4689,874718.0
2022-08-22 11:00:00,29.64,29.84,29.64,29.78,1258264.0,28.4593,28.6513,28.4593,28.5937,1258264.0
2022-08-22 11:30:00,29.78,29.91,29.7,29.87,513086.0,28.5937,28.7185,28.5169,28.6801,513086.0
2022-08-22 12:00:00,29.87,29.88,29.75,29.78,529136.0,28.6801,28.6897,28.5649,28.5937,529136.0
2022-08-22 12:30:00,29.79,29.9,29.77,29.88,368878.0,28.6033,28.7089,28.5841,28.6897,368878.0
2022-08-22 13:00:00,29.88,29.89,29.76,29.79,480037.0,28.6897,28.6993,28.5745,28.6033,480037.0
2022-08-22 13:30:00,29.78,29.87,29.75,29.81,404846.0,28.5937,28.6801,28.5649,28.6225,404846.0
2022-08-22 14:00:00,29.81,29.91,29.8,29.82,513259.0,28.6225,28.7185,28.6129,28.6321,513259.0
2022-08-22 14:30:00,29.81,29.89,29.77,29.86,483726.0,28.6225,28.6993,28.5841,28.6705,483726.0
2022-08-22 15:00:00,29.86,29.91,29.78,29.8,750126.0,28.6705,28.7185,28.5937,28.6129,750126.0
2022-08-22 15:30:00,29.8,29.87,29.67,29.85,1663285.0,28.6129,28.6801,28.4881,28.6609,1663285.0
2022-08-23 09:30:00,30.48,31.51,30.39,31.47,1994724.0,29.2658,30.2548,29.1794,30.2164,1994724.0
2022-08-23 10:00:00,31.46,31.76,31.36,31.42,1582496.0,30.2068,30.4948,30.1107,30.1684,1582496.0
2022-08-23 10:30:00,31.43,31.75,31.38,31.6,970575.0,30.178,30.4852,30.1299,30.3412,970575.0
2022-08-23 11:00:00,31.6,31.66,31.45,31.51,1258124.0,30.3412,30.3988,30.1972,30.2548,1258124.0
2022-08-23 11:30:00,31.52,31.56,31.35,31.55,905838.0,30.2644,30.3028,30.1011,30.2932,905838.0
2022-08-23 12:00:00,31.56,31.57,31.43,31.48,621714.0,30.3028,30.3124,30.178,30.226,621714.0
2022-08-23 12:30:00,31.49,31.83,31.47,31.83,757760.0,30.2356,30.562,30.2164,30.562,757760.0
2022-08-23 13:00:00,31.82,31.99,31.76,31.96,1187898.0,30.5524,30.7156,30.4948,30.6868,1187898.0
2022-08-23 13:30:00,31.97,32.04,31.68,31.72,1154228.0,30.6964,30.7637,30.418,30.4564,1154228.0
2022-08-23 14:00:00,31.73,31.81,31.66,31.78,873973.0,30.466,30.5428,30.3988,30.514,873973.0
2022-08-23 14:30:00,31.78,31.85,31.68,31.84,723365.0,30.514,30.5812,30.418,30.5716,723365.0
2022-08-23 15:00:00,31.84,31.87,31.74,31.84,888057.0,30.5716,30.6004,30.4756,30.5716,888057.0
2022-08-23 15:30:00,31.85,31.87,31.78,31.79,2326359.0,30.5812,30.6004,30.514,30.5236,2326359.0
2022-08-24 09:30:00,31.07,31.64,30.9,31.3,1472907.0,29.8323,30.3796,29.6691,30.0531,1472907.0
2022-08-24 10:00:00,31.3,31.55,31.13,31.38,952423.0,30.0531,30.2932,29.8899,30.1299,952423.0
2022-08-24 10:30:00,31.38,31.48,31.17,31.39,928323.0,30.1299,30.226,29.9283,30.1396,928323.0
2022-08-24 11:00:00,31.39,31.65,31.36,31.39,660079.0,30.1396,30.3892,30.1107,30.1396,660079.0
2022-08-24 11:30:00,31.39,31.45,31.18,31.2,685562.0,30.1396,30.1972,29.9379,29.9571,685562.0
2022-08-24 12:00:00,31.2,31.33,31.18,31.29,386729.0,29.9571,30.0819,29.9379,30.0435,386729.0
2022-08-24 12:30:00,31.29,31.3,31.05,31.1,424573.0,30.0435,30.0531,29.8131,29.8611,424573.0
2022-08-24 13:00:00,31.1,31.22,31.06,31.11,387526.0,29.8611,29.9763,29.8227,29.8707,387526.0
2022-08-24 13:30:00,31.12,31.18,31.1,31.18,300400.0,29.8803,29.9379,29.8611,29.9379,300400.0
2022-08-24 14:00:00,31.18,31.24,31.15,31.2,258647.0,29.9379,29.9955,29.9091,29.9571,258647.0
2022-08-24 14:30:00,31.19,31.21,31.11,31.18,317319.0,29.9475,29.9667,29.8707,29.9379,317319.0
2022-08-24 15:00:00,31.18,31.34,31.13,31.24,731575.0,29.9379,30.0915,29.8899,29.9955,731575.0
2022-08-24 15:30:00,31.24,31.4,31.22,31.33,1188379.0,29.9955,30.1492,29.9763,30.0819,1188379.0
2022-08-25 09:30:00,31.9,32.46,31.9,32.42,1605394.0,30.6292,31.1669,30.6292,31.1285,1605394.0
2022-08-25 10:00:00,32.42,32.56,32.23,32.46,1448711.0,31.1285,31.2629,30.9461,31.1669,1448711.0
2022-08-25 10:30:00,32.47,32.58,32.32,32.41,1431243.0,31.1765,31.2821,31.0325,31.1189,1431243.0
2022-08-25 11:00:00,32.41,32.67,32.29,32.41,1558571.0,31.1189,31.3686,31.0037,31.1189,1558571.0
2022-08-25 11:30:00,32.41,32.53,32.33,32.47,572561.0,31.1189,31.2341,31.0421,31.1765,572561.0
2022-08-25 12:00:00,32.47,32.53,32.36,32.48,544670.0,31.1765,31.2341,31.0709,31.1861,544670.0
2022-08-25 12:30:00,32.48,32.58,32.44,32.55,549627.0,31.1861,31.2821,31.1477,31.2533,549627.0
2022-08-25 13:00:00,32.55,32.67,32.51,32.64,591412.0,31.2533,31.3686,31.2149,31.3398,591412.0
2022-08-25 13:30:00,32.64,32.66,32.54,32.57,731376.0,31.3398,31.359,31.2437,31.2725,731376.0
2022-08-25 14:00:00,32.56,32.76,32.51,32.75,725008.0,31.2629,31.455,31.2149,31.4454,725008.0
2022-08-25 14:30:00,32.76,32.82,32.68,32.82,992669.0,31.455,31.5126,31.3782,31.5126,992669.0
2022-08-25 15:00:00,32.81,32.96,32.68,32.95,1165896.0,31.503,31.647,31.3782,31.6374,1165896.0
2022-08-25 15:30:00,32.95,33.25,32.91,33.24,3049995.0,31.6374,31.9255,31.599,31.9159,3049995.0
2022-08-26 09:30:00,33.82,33.84,33.24,33.62,1783223.0,32.4727,32.492,31.9159,32.2807,1783223.0
2022-08-26 10:00:00,33.62,33.89,32.92,33.02,1644028.0,32.2807,32.54,31.6086,31.7046,1644028.0
2022-08-26 10:30:00,33.01,33.02,32.63,32.74,1542303.0,31.695,31.7046,31.3302,31.4358,1542303.0
2022-08-26 11:00:00,32.73,32.73,32.11,32.29,1161724.0,31.4262,31.4262,30.8309,31.0037,1161724.0
2022-08-26 11:30:00,32.29,32.39,32.19,32.33,977442.0,31.0037,31.0997,30.9077,31.0421,977442.0
2022-08-26 12:00:00,32.33,32.36,32.08,32.17,667575.0,31.0421,31.0709,30.8021,30.8885,667575.0
2022-08-26 12:30:00,32.17,32.31,32.06,32.31,469447.0,30.8885,31.0229,30.7829,31.0229,469447.0
2022-08-26 13:00:00,32.3,32.4,32.25,32.36,528387.0,31.0133,31.1093,30.9653,31.0709,528387.0
2022-08-26 13:30:00,32.36,32.38,32.21,32.26,494598.0,31.0709,31.0901,30.9269,30.9749,494598.0
2022-08-26 14:00:00,32.26,32.3,32.09,32.16,445218.0,30.9749,31.0133,30.8117,30.8789,445218.0
2022-08-26 14:30:00,32.17,32.21,32.04,32.13,788231.0,30.8885,30.9269,30.7637,30.8501,788231.0
2022-08-26 15:00:00,32.14,32.23,32.04,32.19,562048.0,30.8597,30.9461,30.7637,30.9077,562048.0
2022-08-26 15:30:00,32.19,32.26,32.1,32.19,1807293.0,30.9077,30.9749,30.8213,30.9077,1807293.0
2022-08-29 09:30:00,31.47,31.64,31.11,31.59,1919067.0,30.2164,30.3796,29.8707,30.3316,1919067.0
2022-08-29 10:00:00,31.59,31.9,31.4,31.56,1184396.0,30.3316,30.6292,30.1492,30.3028,1184396.0
2022-08-29 10:30:00,31.56,31.65,31.31,31.37,1026318.0,30.3028,30.3892,30.0627,30.1203,1026318.0
2022-08-29 11:00:00,31.37,31.72,31.37,31.61,663416.0,30.1203,30.4564,30.1203,30.3508,663416.0
2022-08-29 11:30:00,31.61,31.79,31.53,31.79,580152.0,30.3508,30.5236,30.274,30.5236,580152.0
2022-08-29 12:00:00,31.8,31.94,31.77,31.85,552236.0,30.5332,30.6676,30.5044,30.5812,552236.0
2022-08-29 12:30:00,31.85,31.94,31.72,31.84,422820.0,30.5812,30.6676,30.4564,30.5716,422820.0
2022-08-29 13:00:00,31.84,31.96,31.77,31.92,462952.0,30.5716,30.6868,30.5044,30.6484,462952.0
2022-08-29 13:30:00,31.91,32.03,31.87,32.01,498593.0,30.6388,30.7541,30.6004,30.7349,498593.0
2022-08-29 14:00:00,32.02,32.02,31.83,31.87,465964.0,30.7445,30.7445,30.562,30.6004,465964.0
2022-08-29 14:30:00,31.88,31.95,31.75,31.86,455598.0,30.61,30.6772,30.4852,30.5908,455598.0
2022-08-29 15:00:00,31.86,31.92,31.68,31.71,403174.0,30.5908,30.6484,30.418,30.4468,403174.0
2022-08-29 15:30:00,31.7,31.78,31.5,31.51,1589472.0,30.4372,30.514,30.2452,30.2548,1589472.0
2022-08-30 09:30:00,31.14,31.2,30.13,30.21,1852595.0,29.8995,29.9571,28.9297,29.0066,1852595.0
2022-08-30 10:00:00,30.21,30.3,29.93,30.12,1636157.0,29.0066,29.093,28.7377,28.9201,1636157.0
2022-08-30 10:30:00,30.12,30.16,29.43,29.76,2080457.0,28.9201,28.9585,28.2576,28.5745,2080457.0
2022-08-30 11:00:00,29.75,29.87,29.56,29.75,990975.0,28.5649,28.6801,28.3825,28.5649,990975.0
2022-08-30 11:30:00,29.75,29.87,29.65,29.77,941484.0,28.5649,28.6801,28.4689,28.5841,941484.0
2022-08-30 12:00:00,29.77,29.9,29.61,29.73,705799.0,28.5841,28.7089,28.4305,28.5457,705799.0
2022-08-30 12:30:00,29.73,29.73,29.48,29.55,650761.0,28.5457,28.5457,28.3056,28.3728,650761.0
2022-08-30 13:00:00,29.55,29.81,29.51,29.81,1415073.0,28.3728,28.6225,28.3344,28.6225,1415073.0
2022-08-30 13:30:00,29.82,29.87,29.6,29.69,1232067.0,28.6321,28.6801,28.4209,28.5073,1232067.0
2022-08-30 14:00:00,29.69,29.75,29.54,29.55,876199.0,28.5073,28.5649,28.3632,28.3728,876199.0
2022-08-30 14:30:00,29.55,29.7,29.55,29.68,690705.0,28.3728,28.5169,28.3728,28.4977,690705.0
2022-08-30 15:00:00,29.68,29.93,29.66,29.76,712062.0,28.4977,28.7377,28.4785,28.5745,712062.0
2022-08-30 15:30:00,29.77,29.86,29.63,29.76,2181236.0,28.5841,28.6705,28.4497,28.5745,2181236.0
2022-08-31 09:30:00,29.7,29.8,29.11,29.37,1800109.0,28.5169,28.6129,27.9504,28.2,1800109.0
2022-08-31 10:00:00,29.37,29.72,29.14,29.5,1381996.0,28.2,28.5361,27.9792,28.3248,1381996.0
2022-08-31 10:30:00,29.5,29.85,29.4,29.68,1157684.0,28.3248,28.6609,28.2288,28.4977,1157684.0
2022-08-31 11:00:00,29.67,29.67,29.38,29.56,798948.0,28.4881,28.4881,28.2096,28.3825,798948.0
2022-08-31 11:30:00,29.55,29.76,29.53,29.75,613768.0,28.3728,28.5745,28.3536,28.5649,613768.0
2022-08-31 12:00:00,29.75,29.91,29.72,29.79,1121437.0,28.5649,28.7185,28.5361,28.6033,1121437.0
2022-08-31 12:30:00,29.79,29.86,29.66,29.74,573219.0,28.6033,28.6705,28.4785,28.5553,573219.0
2022-08-31 13:00:00,29.73,29.82,29.6,29.68,496247.0,28.5457,28.6321,28.4209,28.4977,496247.0
2022-08-31 13:30:00,29.68,29.71,29.56,29.64,373291.0,28.4977,28.5265,28.3825,28.4593,373291.0
2022-08-31 14:00:00,29.63,29.69,29.54,29.58,562045.0,28.4497,28.5073,28.3632,28.4017,562045.0
2022-08-31 14:30:00,29.59,29.62,29.46,29.53,592992.0,28.4113,28.4401,28.2864,28.3536,592992.0
2022-08-31 15:00:00,29.53,29.76,29.47,29.65,804972.0,28.3536,28.5745,28.296,28.4689,804972.0
2022-08-31 15:30:00,29.65,29.77,29.59,29.59,2690384.0,28.4689,28.5841,28.4113,28.4113,2690384.0
2022-09-01 09:30:00,28.49,28.54,27.92,27.98,3274483.0,27.3551,27.4031,26.8078,26.8654,3274483.0
2022-09-01 10:00:00,27.98,28.16,27.58,28.1,1579611.0,26.8654,27.0382,26.4813,26.9806,1579611.0
2022-09-01 10:30:00,28.1,28.13,27.71,27.81,1269183.0,26.9806,27.0094,26.6061,26.7022,1269183.0
2022-09-01 11:00:00,27.81,28.02,27.75,27.78,848403.0,26.7022,26.9038,26.6446,26.6734,848403.0
2022-09-01 11:30:00,27.78,28.06,27.71,27.83,769880.0,26.6734,26.9422,26.6061,26.7214,769880.0
2022-09-01 12:00:00,27.83,27.93,27.78,27.86,665385.0,26.7214,26.8174,26.6734,26.7502,665385.0
2022-09-01 12:30:00,27.85,27.91,27.62,27.67,807760.0,26.7406,26.7982,26.5197,26.5677,807760.0
2022-09-01 13:00:00,27.67,27.96,27.62,27.96,800001.0,26.5677,26.8462,26.5197,26.8462,800001.0
2022-09-01 13:30:00,27.96,27.98,27.68,27.69,838240.0,26.8462,26.8654,26.5773,26.5869,838240.0
2022-09-01 14:00:00,27.69,28.0,27.64,28.0,802771.0,26.5869,26.8846,26.5389,26.8846,802771.0
2022-09-01 14:30:00,27.99,28.17,27.94,27.98,844202.0,26.875,27.0478,26.827,26.8654,844202.0
2022-09-01 15:00:00,27.97,28.13,27.83,27.85,999270.0,26.8558,27.0094,26.7214,26.7406,999270.0
2022-09-01 15:30:00,27.85,28.12,27.81,28.08,2626513.0,26.7406,26.9998,26.7022,26.9614,2626513.0
2022-09-02 09:30:00,28.88,29.13,28.32,28.61,1795381.0,27.7295,27.9696,27.1918,27.4703,1795381.0
2022-09-02 10:00:00,28.62,28.93,28.42,28.79,1136963.0,27.4799,27.7775,27.2879,27.6431,1136963.0
2022-09-02 10:30:00,28.79,29.03,28.75,28.89,907830.0,27.6431,27.8736,27.6047,27.7391,907830.0
2022-09-02 11:00:00,28.9,29.1,28.81,28.88,677873.0,27.7487,27.9408,27.6623,27.7295,677873.0
2022-09-02 11:30:00,28.88,29.04,28.8,29.01,564628.0,27.7295,27.8832,27.6527,27.8544,564628.0
2022-09-02 12:00:00,29.01,29.06,28.78,28.8,401546.0,27.8544,27.9024,27.6335,27.6527,401546.0
2022-09-02 12:30:00,28.8,28.82,28.46,28.51,1405648.0,27.6527,27.6719,27.3263,27.3743,1405648.0
2022-09-02 13:00:00,28.5,28.53,28.22,28.28,661740.0,27.3647,27.3935,27.0958,27.1534,661740.0
2022-09-02 13:30:00,28.27,28.45,28.2,28.25,469352.0,27.1438,27.3167,27.0766,27.1246,469352.0
2022-09-02 14:00:00,28.25,28.44,28.24,28.41,588050.0,27.1246,27.3071,27.115,27.2783,588050.0
2022-09-02 14:30:00,28.42,28.48,28.35,28.37,313045.0,27.2879,27.3455,27.2207,27.2399,313045.0
2022-09-02 15:00:00,28.36,28.52,28.31,28.37,450969.0,27.2303,27.3839,27.1822,27.2399,450969.0
2022-09-02 15:30:00,28.37,28.39,28.15,28.32,1477223.0,27.2399,27.2591,27.0286,27.1918,1477223.0
2022-09-06 09:30:00,28.57,28.92,28.21,28.32,2227828.0,27.4319,27.7679,27.0862,27.1918,2227828.0
2022-09-06 10:00:00,28.32,28.32,27.86,28.1,1089685.0,27.1918,27.1918,26.7502,26.9806,1089685.0
2022-09-06 10:30:00,28.09,28.19,27.9,28.02,1146298.0,26.971,27.067,26.7886,26.9038,1146298.0
2022-09-06 11:00:00,28.01,28.28,27.96,28.16,830365.0,26.8942,27.1534,26.8462,27.0382,830365.0
2022-09-06 11:30:00,28.16,28.4,28.14,28.32,1111508.0,27.0382,27.2687,27.019,27.1918,1111508.0
2022-09-06 12:00:00,28.32,28.34,28.14,28.21,638799.0,27.1918,27.2111,27.019,27.0862,638799.0
2022-09-06 12:30:00,28.21,28.32,28.16,28.21,416322.0,27.0862,27.1918,27.0382,27.0862,416322.0
2022-09-06 13:00:00,28.21,28.21,27.97,28.02,439431.0,27.0862,27.0862,26.8558,26.9038,439431.0
2022-09-06 13:30:00,28.02,28.15,28.0,28.08,852638.0,26.9038,27.0286,26.8846,26.9614,852638.0
2022-09-06 14:00:00,28.09,28.17,28.0,28.05,599312.0,26.971,27.0478,26.8846,26.9326,599312.0
2022-09-06 14:30:00,28.05,28.17,27.99,28.1,629186.0,26.9326,27.0478,26.875,26.9806,629186.0
2022-09-06 15:00:00,28.1,28.18,27.94,28.01,527083.0,26.9806,27.0574,26.827,26.8942,527083.0
2022-09-06 15:30:00,28.0,28.17,27.85,28.14,1842837.0,26.8846,27.0478,26.7406,27.019,1842837.0
2022-09-07 09:30:00,27.64,27.68,27.31,27.46,2250770.0,26.5389,26.5773,26.2221,26.3661,2250770.0
2022-09-07 10:00:00,27.46,27.63,27.3,27.59,944881.0,26.3661,26.5293,26.2125,26.4909,944881.0
2022-09-07 10:30:00,27.59,27.92,27.58,27.89,1025377.0,26.4909,26.8078,26.4813,26.779,1025377.0
2022-09-07 11:00:00,27.9,28.06,27.82,27.95,1075041.0,26.7886,26.9422,26.7118,26.8366,1075041.0
2022-09-07 11:30:00,27.95,28.07,27.91,28.02,330674.0,26.8366,26.9518,26.7982,26.9038,330674.0
2022-09-07 12:00:00,28.03,28.14,27.93,28.03,384750.0,26.9134,27.019,26.8174,26.9134,384750.0
2022-09-07 12:30:00,28.03,28.16,27.97,28.1,475225.0,26.9134,27.0382,26.8558,26.9806,475225.0
2022-09-07 13:00:00,28.1,28.2,28.08,28.11,445456.0,26.9806,27.0766,26.9614,26.9902,445456.0
2022-09-07 13:30:00,28.11,28.29,28.09,28.25,350919.0,26.9902,27.163,26.971,27.1246,350919.0
2022-09-07 14:00:00,28.25,28.38,28.15,28.22,798488.0,27.1246,27.2495,27.0286,27.0958,798488.0
2022-09-07 14:30:00,28.23,28.39,28.2,28.38,403700.0,27.1054,27.2591,27.0766,27.2495,403700.0
2022-09-07 15:00:00,28.38,28.47,28.32,28.46,469545.0,27.2495,27.3359,27.1918,27.3263,469545.0
2022-09-07 15:30:00,28.46,28.48,28.26,28.35,1739501.0,27.3263,27.3455,27.1342,27.2207,1739501.0
2022-09-08 09:30:00,28.58,29.65,28.45,29.39,2965294.0,27.4415,28.4689,27.3167,28.2192,2965294.0
2022-09-08 10:00:00,29.39,29.69,29.22,29.41,1597932.0,28.2192,28.5073,28.056,28.2384,1597932.0
2022-09-08 10:30:00,29.4,29.89,29.36,29.83,1440882.0,28.2288,28.6993,28.1904,28.6417,1440882.0
2022-09-08 11:00:00,29.82,30.09,29.79,30.0,1152422.0,28.6321,28.8913,28.6033,28.8049,1152422.0
2022-09-08 11:30:00,30.0,30.06,29.91,29.96,831444.0,28.8049,28.8625,28.7185,28.7665,831444.0
2022-09-08 12:00:00,29.96,29.99,29.64,29.87,1401568.0,28.7665,28.7953,28.4593,28.6801,1401568.0
2022-09-08 12:30:00,29.85,30.28,29.83,30.22,1091647.0,28.6609,29.0738,28.6417,29.0162,1091647.0
2022-09-08 13:00:00,30.22,30.52,30.21,30.41,1085396.0,29.0162,29.3042,29.0066,29.1986,1085396.0
2022-09-08 13:30:00,30.41,30.59,30.22,30.31,997584.0,29.1986,29.3714,29.0162,29.1026,997584.0
2022-09-08 14:00:00,30.31,30.53,30.3,30.43,628167.0,29.1026,29.3138,29.093,29.2178,628167.0
2022-09-08 14:30:00,30.43,30.48,30.25,30.32,711363.0,29.2178,29.2658,29.045,29.1122,711363.0
2022-09-08 15:00:00,30.32,30.48,30.3,30.46,835631.0,29.1122,29.2658,29.093,29.2466,835631.0
2022-09-08 15:30:00,30.46,30.64,30.41,30.61,2776158.0,29.2466,29.4194,29.1986,29.3906,2776158.0
2022-09-09 09:30:00,31.3,31.83,31.25,31.63,2258593.0,30.0531,30.562,30.0051,30.37,2258593.0
2022-09-09 10:00:00,31.63,31.95,31.47,31.6,1154980.0,30.37,30.6772,30.2164,30.3412,1154980.0
2022-09-09 10:30:00,31.61,31.61,31.23,31.33,1431060.0,30.3508,30.3508,29.9859,30.0819,1431060.0
2022-09-09 11:00:00,31.33,31.47,31.12,31.15,983437.0,30.0819,30.2164,29.8803,29.9091,983437.0
2022-09-09 11:30:00,31.15,31.61,31.14,31.61,632640.0,29.9091,30.3508,29.8995,30.3508,632640.0
2022-09-09 12:00:00,31.6,31.64,31.44,31.6,627654.0,30.3412,30.3796,30.1876,30.3412,627654.0
2022-09-09 12:30:00,31.61,31.89,31.57,31.85,910434.0,30.3508,30.6196,30.3124,30.5812,910434.0
2022-09-09 13:00:00,31.85,31.98,31.79,31.91,613612.0,30.5812,30.706,30.5236,30.6388,613612.0
2022-09-09 13:30:00,31.92,31.97,31.87,31.93,540649.0,30.6484,30.6964,30.6004,30.658,540649.0
2022-09-09 14:00:00,31.94,31.95,31.76,31.91,678790.0,30.6676,30.6772,30.4948,30.6388,678790.0
2022-09-09 14:30:00,31.92,32.07,31.88,32.07,814216.0,30.6484,30.7925,30.61,30.7925,814216.0
2022-09-09 15:00:00,32.07,32.21,32.05,32.2,880187.0,30.7925,30.9269,30.7733,30.9173,880187.0
2022-09-09 15:30:00,32.2,32.28,32.17,32.18,2379688.0,30.9173,30.9941,30.8885,30.8981,2379688.0
2022-09-12 09:30:00,32.65,32.78,32.0,32.57,1775418.0,31.3494,31.4742,30.7253,31.2725,1775418.0
2022-09-12 10:00:00,32.57,32.71,32.36,32.52,943805.0,31.2725,31.407,31.0709,31.2245,943805.0
2022-09-12 10:30:00,32.53,32.57,32.04,32.08,998623.0,31.2341,31.2725,30.7637,30.8021,998623.0
2022-09-12 11:00:00,32.08,32.17,31.91,32.16,705540.0,30.8021,30.8885,30.6388,30.8789,705540.0
2022-09-12 11:30:00,32.17,32.26,32.05,32.09,525849.0,30.8885,30.9749,30.7733,30.8117,525849.0
2022-09-12 12:00:00,32.09,32.19,31.98,32.08,646456.0,30.8117,30.9077,30.706,30.8021,646456.0
2022-09-12 12:30:00,32.08,32.2,32.05,32.18,296994.0,30.8021,30.9173,30.7733,30.8981,296994.0
2022-09-12 13:00:00,32.17,32.34,32.09,32.3,632172.0,30.8885,31.0517,30.8117,31.0133,632172.0
2022-09-12 13:30:00,32.31,32.34,32.16,32.21,414109.0,31.0229,31.0517,30.8789,30.9269,414109.0
2022-09-12 14:00:00,32.2,32.25,31.97,32.01,518563.0,30.9173,30.9653,30.6964,30.7349,518563.0
2022-09-12 14:30:00,32.0,32.14,31.9,32.12,606622.0,30.7253,30.8597,30.6292,30.8405,606622.0
2022-09-12 15:00:00,32.12,32.13,32.01,32.08,480764.0,30.8405,30.8501,30.7349,30.8021,480764.0
2022-09-12 15:30:00,32.08,32.18,32.02,32.17,1523997.0,30.8021,30.8981,30.7445,30.8885,1523997.0
2022-09-13 09:30:00,30.75,31.71,30.65,31.52,2054615.0,29.525,30.4468,29.429,30.2644,2054615.0
2022-09-13 10:00:00,31.51,31.56,31.22,31.34,1452975.0,30.2548,30.3028,29.9763,30.0915,1452975.0
2022-09-13 10:30:00,31.33,31.44,31.02,31.35,1450568.0,30.0819,30.1876,29.7843,30.1011,1450568.0
2022-09-13 11:00:00,31.35,31.56,31.25,31.54,705331.0,30.1011,30.3028,30.0051,30.2836,705331.0
2022-09-13 11:30:00,31.54,31.71,31.4,31.5,724729.0,30.2836,30.4468,30.1492,30.2452,724729.0
2022-09-13 12:00:00,31.49,31.52,31.07,31.16,1488684.0,30.2356,30.2644,29.8323,29.9187,1488684.0
2022-09-13 12:30:00,31.15,31.5,31.08,31.48,885298.0,29.9091,30.2452,29.8419,30.226,885298.0
2022-09-13 13:00:00,31.47,31.63,31.41,31.51,795126.0,30.2164,30.37,30.1588,30.2548,795126.0
2022-09-13 13:30:00,31.51,31.54,31.4,31.46,349962.0,30.2548,30.2836,30.1492,30.2068,349962.0
2022-09-13 14:00:00,31.46,31.64,31.36,31.4,463327.0,30.2068,30.3796,30.1107,30.1492,463327.0
2022-09-13 14:30:00,31.41,31.42,31.24,31.32,799301.0,30.1588,30.1684,29.9955,30.0723,799301.0
2022-09-13 15:00:00,31.31,31.35,31.14,31.17,772609.0,30.0627,30.1011,29.8995,29.9283,772609.0
2022-09-13 15:30:00,31.17,31.19,30.96,31.03,3027050.0,29.9283,29.9475,29.7267,29.7939,3027050.0
2022-09-14 09:30:00,30.52,30.7,30.08,30.28,1907218.0,29.3042,29.477,28.8817,29.0738,1907218.0
2022-09-14 10:00:00,30.29,30.38,29.57,29.57,1930207.0,29.0834,29.1698,28.3921,28.3921,1930207.0
2022-09-14 10:30:00,29.57,30.17,29.53,30.08,1930017.0,28.3921,28.9682,28.3536,28.8817,1930017.0
2022-09-14 11:00:00,30.08,30.18,29.75,29.95,1534722.0,28.8817,28.9778,28.5649,28.7569,1534722.0
2022-09-14 11:30:00,29.96,30.05,29.8,29.84,923390.0,28.7665,28.8529,28.6129,28.6513,923390.0
2022-09-14 12:00:00,29.84,29.97,29.67,29.94,811037.0,28.6513,28.7761,28.4881,28.7473,811037.0
2022-09-14 12:30:00,29.94,29.99,29.82,29.88,774984.0,28.7473,28.7953,28.6321,28.6897,774984.0
2022-09-14 13:00:00,29.88,29.95,29.75,29.8,600571.0,28.6897,28.7569,28.5649,28.6129,600571.0
2022-09-14 13:30:00,29.8,29.81,29.6,29.62,863653.0,28.6129,28.6225,28.4209,28.4401,863653.0
2022-09-14 14:00:00,29.61,29.79,29.55,29.76,746153.0,28.4305,28.6033,28.3728,28.5745,746153.0
2022-09-14 14:30:00,29.75,29.89,29.73,29.76,811937.0,28.5649,28.6993,28.5457,28.5745,811937.0
2022-09-14 15:00:00,29.76,29.9,29.59,29.66,1274359.0,28.5745,28.7089,28.4113,28.4785,1274359.0
2022-09-14 15:30:00,29.66,30.04,29.54,30.01,2639441.0,28.4785,28.8433,28.3632,28.8145,2639441.0
2022-09-15 09:30:00,29.85,30.66,29.53,30.64,1747289.0,28.6609,29.4386,28.3536,29.4194,1747289.0
2022-09-15 10:00:00,30.64,30.86,30.34,30.34,1283979.0,29.4194,29.6307,29.1314,29.1314,1283979.0
2022-09-15 10:30:00,30.35,30.36,29.74,29.8,1177993.0,29.141,29.1506,28.5553,28.6129,1177993.0
2022-09-15 11:00:00,29.8,29.95,29.5,29.9,1143343.0,28.6129,28.7569,28.3248,28.7089,1143343.0
2022-09-15 11:30:00,29.89,30.01,29.75,29.76,819762.0,28.6993,28.8145,28.5649,28.5745,819762.0
2022-09-15 12:00:00,29.76,29.83,29.6,29.74,630662.0,28.5745,28.6417,28.4209,28.5553,630662.0
2022-09-15 12:30:00,29.75,29.95,29.72,29.95,386057.0,28.5649,28.7569,28.5361,28.7569,386057.0
2022-09-15 13:00:00,29.95,30.21,29.94,30.16,513435.0,28.7569,29.0066,28.7473,28.9585,513435.0
2022-09-15 13:30:00,30.16,30.16,29.97,30.03,347141.0,28.9585,28.9585,28.7761,28.8337,347141.0
2022-09-15 14:00:00,30.03,30.04,29.87,29.95,314007.0,28.8337,28.8433,28.6801,28.7569,314007.0
2022-09-15 14:30:00,29.95,30.02,29.81,29.86,342585.0,28.7569,28.8241,28.6225,28.6705,342585.0
2022-09-15 15:00:00,29.85,29.87,29.6,29.61,691950.0,28.6609,28.6801,28.4209,28.4305,691950.0
2022-09-15 15:30:00,29.61,29.85,29.58,29.78,1802157.0,28.4305,28.6609,28.4017,28.5937,1802157.0
2022-09-16 09:30:00,29.27,29.34,28.69,28.87,2636947.0,28.104,28.1712,27.5471,27.7199,2636947.0
2022-09-16 10:00:00,28.87,29.64,28.86,29.3,1911575.0,27.7199,28.4593,27.7103,28.1328,1911575.0
2022-09-16 10:30:00,29.3,29.53,29.26,29.34,1511365.0,28.1328,28.3536,28.0944,28.1712,1511365.0
2022-09-16 11:00:00,29.34,29.49,29.13,29.18,947665.0,28.1712,28.3152,27.9696,28.0176,947665.0
2022-09-16 11:30:00,29.19,29.29,28.93,29.04,885510.0,28.0272,28.1232,27.7775,27.8832,885510.0
2022-09-16 12:00:00,29.04,29.05,28.76,28.85,828344.0,27.8832,27.8928,27.6143,27.7007,828344.0
2022-09-16 12:30:00,28.84,29.09,28.81,29.04,662090.0,27.6911,27.9312,27.6623,27.8832,662090.0
2022-09-16 13:00:00,29.04,29.13,28.98,29.05,602197.0,27.8832,27.9696,27.8256,27.8928,602197.0
2022-09-16 13:30:00,29.05,29.18,29.02,29.07,690206.0,27.8928,28.0176,27.864,27.912,690206.0
2022-09-16 14:00:00,29.07,29.11,28.89,29.05,993619.0,27.912,27.9504,27.7391,27.8928,993619.0
2022-09-16 14:30:00,29.05,29.13,28.98,29.04,962272.0,27.8928,27.9696,27.8256,27.8832,962272.0
2022-09-16 15:00:00,29.03,29.23,29.02,29.05,1215583.0,27.8736,28.0656,27.864,27.8928,1215583.0
2022-09-16 15:30:00,29.05,29.43,29.02,29.32,3118736.0,27.8928,28.2576,27.864,28.152,3118736.0
2022-09-19 09:30:00,28.48,29.86,28.48,29.54,2548675.0,27.3455,28.6705,27.3455,28.3632,2548675.0
2022-09-19 10:00:00,29.55,29.96,29.32,29.96,744059.0,28.3728,28.7665,28.152,28.7665,744059.0
2022-09-19 10:30:00,29.95,30.3,29.89,30.19,1519941.0,28.7569,29.093,28.6993,28.9874,1519941.0
2022-09-19 11:00:00,30.19,30.32,29.98,30.02,1221399.0,28.9874,29.1122,28.7857,28.8241,1221399.0
2022-09-19 11:30:00,30.02,30.23,29.85,30.05,1147481.0,28.8241,29.0258,28.6609,28.8529,1147481.0
2022-09-19 12:00:00,30.04,30.38,30.03,30.14,1059333.0,28.8433,29.1698,28.8337,28.9393,1059333.0
2022-09-19 12:30:00,30.14,30.37,30.01,30.36,944628.0,28.9393,29.1602,28.8145,29.1506,944628.0
2022-09-19 13:00:00,30.35,30.38,30.15,30.33,840202.0,29.141,29.1698,28.9489,29.1218,840202.0
2022-09-19 13:30:00,30.33,30.35,30.18,30.26,670161.0,29.1218,29.141,28.9778,29.0546,670161.0
2022-09-19 14:00:00,30.26,30.28,30.12,30.19,639113.0,29.0546,29.0738,28.9201,28.9874,639113.0
2022-09-19 14:30:00,30.2,30.4,30.19,30.29,568238.0,28.997,29.189,28.9874,29.0834,568238.0
2022-09-19 15:00:00,30.29,30.53,30.29,30.51,889112.0,29.0834,29.3138,29.0834,29.2946,889112.0
2022-09-19 15:30:00,30.51,30.62,30.46,30.52,1828821.0,29.2946,29.4002,29.2466,29.3042,1828821.0
2022-09-20 09:30:00,29.92,29.92,29.49,29.61,1080238.0,28.7281,28.7281,28.3152,28.4305,1080238.0
2022-09-20 10:00:00,29.6,29.88,29.5,29.68,808593.0,28.4209,28.6897,28.3248,28.4977,808593.0
2022-09-20 10:30:00,29.69,29.73,29.36,29.65,745461.0,28.5073,28.5457,28.1904,28.4689,745461.0
2022-09-20 11:00:00,29.66,29.85,29.53,29.66,618802.0,28.4785,28.6609,28.3536,28.4785,618802.0
2022-09-20 11:30:00,29.65,29.79,29.59,29.74,407733.0,28.4689,28.6033,28.4113,28.5553,407733.0
2022-09-20 12:00:00,29.74,29.86,29.7,29.73,532455.0,28.5553,28.6705,28.5169,28.5457,532455.0
2022-09-20 12:30:00,29.73,29.76,29.63,29.73,336645.0,28.5457,28.5745,28.4497,28.5457,336645.0
2022-09-20 13:00:00,29.73,29.76,29.54,29.56,405379.0,28.5457,28.5745,28.3632,28.3825,405379.0
2022-09-20 13:30:00,29.56,29.63,29.47,29.54,304204.0,28.3825,28.4497,28.296,28.3632,304204.0
2022-09-20 14:00:00,29.54,29.72,29.53,29.63,548112.0,28.3632,28.5361,28.3536,28.4497,548112.0
2022-09-20 14:30:00,29.63,29.76,29.48,29.7,595966.0,28.4497,28.5745,28.3056,28.5169,595966.0
2022-09-20 15:00:00,29.69,29.85,29.68,29.82,630637.0,28.5073,28.6609,28.4977,28.6321,630637.0
2022-09-20 15:30:00,29.81,29.94,29.71,29.73,2173837.0,28.6225,28.7473,28.5265,28.5457,2173837.0
2022-09-21 09:30:00,29.93,29.98,29.02,29.03,1075833.0,28.7377,28.7857,27.864,27.8736,1075833.0
2022-09-21 10:00:00,29.02,29.59,29.0,29.58,949145.0,27.864,28.4113,27.8448,28.4017,949145.0
2022-09-21 10:30:00,29.58,29.6,28.93,29.05,1323131.0,28.4017,28.4209,27.7775,27.8928,1323131.0
2022-09-21 11:00:00,29.05,29.18,29.0,29.11,615947.0,27.8928,28.0176,27.8448,27.9504,615947.0
2022-09-21 11:30:00,29.11,29.12,28.97,29.03,633777.0,27.9504,27.96,27.816,27.8736,633777.0
2022-09-21 12:00:00,29.03,29.11,28.94,29.01,453428.0,27.8736,27.9504,27.7871,27.8544,453428.0
2022-09-21 12:30:00,29.01,29.04,28.81,28.85,415384.0,27.8544,27.8832,27.6623,27.7007,415384.0
2022-09-21 13:00:00,28.85,28.89,28.78,28.86,337917.0,27.7007,27.7391,27.6335,27.7103,337917.0
2022-09-21 13:30:00,28.86,28.95,28.85,28.93,475773.0,27.7103,27.7968,27.7007,27.7775,475773.0
2022-09-21 14:00:00,28.93,28.93,28.13,28.4,2251454.0,27.7775,27.7775,27.0094,27.2687,2251454.0
2022-09-21 14:30:00,28.39,29.41,28.3,29.25,2359181.0,27.2591,28.2384,27.1726,28.0848,2359181.0
2022-09-21 15:00:00,29.26,29.33,28.58,28.59,1134261.0,28.0944,28.1616,27.4415,27.4511,1134261.0
2022-09-21 15:30:00,28.58,28.58,28.08,28.08,3424490.0,27.4415,27.4415,26.9614,26.9614,3424490.0
2022-09-22 09:30:00,28.76,29.05,28.14,28.25,2133529.0,27.6143,27.8928,27.019,27.1246,2133529.0
2022-09-22 10:00:00,28.24,28.71,28.18,28.69,1375408.0,27.115,27.5663,27.0574,27.5471,1375408.0
2022-09-22 10:30:00,28.69,28.87,28.46,28.61,1983735.0,27.5471,27.7199,27.3263,27.4703,1983735.0
2022-09-22 11:00:00,28.6,28.61,28.35,28.53,1229532.0,27.4607,27.4703,27.2207,27.3935,1229532.0
2022-09-22 11:30:00,28.53,28.62,28.4,28.45,517529.0,27.3935,27.4799,27.2687,27.3167,517529.0
2022-09-22 12:00:00,28.45,28.66,28.41,28.56,550788.0,27.3167,27.5183,27.2783,27.4223,550788.0
2022-09-22 12:30:00,28.57,28.72,28.52,28.63,520641.0,27.4319,27.5759,27.3839,27.4895,520641.0
2022-09-22 13:00:00,28.63,28.63,28.45,28.51,436932.0,27.4895,27.4895,27.3167,27.3743,436932.0
2022-09-22 13:30:00,28.5,28.63,28.48,28.55,446390.0,27.3647,27.4895,27.3455,27.4127,446390.0
2022-09-22 14:00:00,28.55,28.57,28.31,28.38,616638.0,27.4127,27.4319,27.1822,27.2495,616638.0
2022-09-22 14:30:00,28.38,28.52,28.35,28.47,507797.0,27.2495,27.3839,27.2207,27.3359,507797.0
2022-09-22 15:00:00,28.47,28.64,28.43,28.52,967258.0,27.3359,27.4991,27.2975,27.3839,967258.0
2022-09-22 15:30:00,28.52,28.6,28.32,28.32,2429357.0,27.3839,27.4607,27.1918,27.1918,2429357.0
2022-09-23 09:30:00,27.1,27.25,26.33,26.39,2914636.0,26.0204,26.1645,25.2811,25.3387,2914636.0
2022-09-23 10:00:00,26.38,26.54,26.24,26.48,3301420.0,25.3291,25.4828,25.1947,25.4251,3301420.0
2022-09-23 10:30:00,26.48,26.58,26.36,26.51,1738424.0,25.4251,25.5212,25.3099,25.4539,1738424.0
2022-09-23 11:00:00,26.5,26.66,26.36,26.58,1317826.0,25.4443,25.598,25.3099,25.5212,1317826.0
2022-09-23 11:30:00,26.59,26.7,26.28,26.35,913410.0,25.5308,25.6364,25.2331,25.3003,913410.0
2022-09-23 12:00:00,26.36,26.39,26.25,26.26,1021127.0,25.3099,25.3387,25.2043,25.2139,1021127.0
2022-09-23 12:30:00,26.26,26.4,26.16,26.39,1048030.0,25.2139,25.3483,25.1179,25.3387,1048030.0
2022-09-23 13:00:00,26.39,26.5,26.34,26.36,980514.0,25.3387,25.4443,25.2907,25.3099,980514.0
2022-09-23 13:30:00,26.36,26.39,26.27,26.35,631602.0,25.3099,25.3387,25.2235,25.3003,631602.0
2022-09-23 14:00:00,26.35,26.37,26.17,26.28,755997.0,25.3003,25.3195,25.1275,25.2331,755997.0
2022-09-23 14:30:00,26.28,26.28,26.03,26.1,1085260.0,25.2331,25.2331,24.9931,25.0603,1085260.0
2022-09-23 15:00:00,26.09,26.51,26.09,26.42,1719498.0,25.0507,25.4539,25.0507,25.3675,1719498.0
2022-09-23 15:30:00,26.41,26.78,26.41,26.68,4072923.0,25.3579,25.7132,25.3579,25.6172,4072923.0
2022-09-26 09:30:00,26.18,26.92,26.12,26.82,1960684.0,25.1371,25.8476,25.0795,25.7516,1960684.0
2022-09-26 10:00:00,26.84,27.26,26.71,27.16,948532.0,25.7708,26.1741,25.646,26.0781,948532.0
2022-09-26 10:30:00,27.16,27.2,26.8,26.91,940319.0,26.0781,26.1165,25.7324,25.838,940319.0
2022-09-26 11:00:00,26.91,26.94,26.53,26.55,829411.0,25.838,25.8668,25.4732,25.4924,829411.0
2022-09-26 11:30:00,26.55,26.7,26.45,26.64,1023458.0,25.4924,25.6364,25.3963,25.5788,1023458.0
2022-09-26 12:00:00,26.64,26.76,26.52,26.54,909504.0,25.5788,25.694,25.4636,25.4828,909504.0
2022-09-26 12:30:00,26.54,26.65,26.43,26.6,669741.0,25.4828,25.5884,25.3771,25.5404,669741.0
2022-09-26 13:00:00,26.6,26.61,26.36,26.44,628042.0,25.5404,25.55,25.3099,25.3867,628042.0
2022-09-26 13:30:00,26.44,26.53,26.28,26.31,923462.0,25.3867,25.4732,25.2331,25.2619,923462.0
2022-09-26 14:00:00,26.31,26.48,26.29,26.33,896816.0,25.2619,25.4251,25.2427,25.2811,896816.0
2022-09-26 14:30:00,26.34,26.67,26.32,26.63,888374.0,25.2907,25.6076,25.2715,25.5692,888374.0
2022-09-26 15:00:00,26.62,26.72,26.56,26.61,847697.0,25.5596,25.6556,25.502,25.55,847697.0
2022-09-26 15:30:00,26.61,26.71,26.39,26.5,2035024.0,25.55,25.646,25.3387,25.4443,2035024.0
2022-09-27 09:30:00,27.1,27.23,26.77,27.04,1704499.0,26.0204,26.1453,25.7036,25.9628,1704499.0
2022-09-27 10:00:00,27.04,27.26,26.68,27.03,1286753.0,25.9628,26.1741,25.6172,25.9532,1286753.0
2022-09-27 10:30:00,27.04,27.33,27.04,27.25,769798.0,25.9628,26.2413,25.9628,26.1645,769798.0
2022-09-27 11:00:00,27.25,27.32,26.95,26.99,795467.0,26.1645,26.2317,25.8764,25.9148,795467.0
2022-09-27 11:30:00,26.99,27.09,26.91,26.93,594775.0,25.9148,26.0108,25.838,25.8572,594775.0
2022-09-27 12:00:00,26.92,26.92,26.56,26.68,937976.0,25.8476,25.8476,25.502,25.6172,937976.0
2022-09-27 12:30:00,26.67,26.76,26.42,26.63,1182034.0,25.6076,25.694,25.3675,25.5692,1182034.0
2022-09-27 13:00:00,26.63,26.63,26.43,26.49,704801.0,25.5692,25.5692,25.3771,25.4347,704801.0
2022-09-27 13:30:00,26.48,26.6,26.41,26.59,560092.0,25.4251,25.5404,25.3579,25.5308,560092.0
2022-09-27 14:00:00,26.59,26.74,26.57,26.7,858002.0,25.5308,25.6748,25.5116,25.6364,858002.0
2022-09-27 14:30:00,26.69,26.98,26.63,26.94,744151.0,25.6268,25.9052,25.5692,25.8668,744151.0
2022-09-27 15:00:00,26.94,26.94,26.81,26.89,671300.0,25.8668,25.8668,25.742,25.8188,671300.0
2022-09-27 15:30:00,26.89,26.92,26.77,26.89,1742363.0,25.8188,25.8476,25.7036,25.8188,1742363.0
2022-09-28 09:30:00,26.97,27.46,26.81,27.39,2066092.0,25.8956,26.3661,25.742,26.2989,2066092.0
2022-09-28 10:00:00,27.38,27.59,27.15,27.34,1168251.0,26.2893,26.4909,26.0685,26.2509,1168251.0
2022-09-28 10:30:00,27.34,27.39,27.15,27.25,975494.0,26.2509,26.2989,26.0685,26.1645,975494.0
2022-09-28 11:00:00,27.25,27.58,27.21,27.45,728968.0,26.1645,26.4813,26.1261,26.3565,728968.0
2022-09-28 11:30:00,27.45,27.71,27.36,27.66,586466.0,26.3565,26.6061,26.2701,26.5581,586466.0
2022-09-28 12:00:00,27.66,27.72,27.5,27.54,718228.0,26.5581,26.6157,26.4045,26.4429,718228.0
2022-09-28 12:30:00,27.54,27.63,27.44,27.53,674821.0,26.4429,26.5293,26.3469,26.4333,674821.0
2022-09-28 13:00:00,27.54,27.69,27.47,27.59,748302.0,26.4429,26.5869,26.3757,26.4909,748302.0
2022-09-28 13:30:00,27.59,27.74,27.57,27.72,451585.0,26.4909,26.635,26.4717,26.6157,451585.0
2022-09-28 14:00:00,27.73,27.8,27.64,27.69,536806.0,26.6253,26.6926,26.5389,26.5869,536806.0
2022-09-28 14:30:00,27.69,27.79,27.63,27.7,431179.0,26.5869,26.683,26.5293,26.5965,431179.0
2022-09-28 15:00:00,27.69,27.84,27.68,27.83,650172.0,26.5869,26.731,26.5773,26.7214,650172.0
2022-09-28 15:30:00,27.83,27.99,27.83,27.85,2068597.0,26.7214,26.875,26.7214,26.7406,2068597.0
2022-09-29 09:30:00,27.98,28.13,27.29,27.43,2209002.0,26.8654,27.0094,26.2029,26.3373,2209002.0
2022-09-29 10:00:00,27.43,27.48,26.85,27.12,1844134.0,26.3373,26.3853,25.7804,26.0396,1844134.0
2022-09-29 10:30:00,27.12,27.41,26.9,27.4,1058453.0,26.0396,26.3181,25.8284,26.3085,1058453.0
2022-09-29 11:00:00,27.39,27.79,27.38,27.76,1049376.0,26.2989,26.683,26.2893,26.6542,1049376.0
2022-09-29 11:30:00,27.76,28.12,27.71,28.02,1230054.0,26.6542,26.9998,26.6061,26.9038,1230054.0
2022-09-29 12:00:00,28.02,28.1,27.86,27.93,645012.0,26.9038,26.9806,26.7502,26.8174,645012.0
2022-09-29 12:30:00,27.93,28.07,27.74,27.82,587000.0,26.8174,26.9518,26.635,26.7118,587000.0
2022-09-29 13:00:00,27.82,27.83,27.7,27.79,422449.0,26.7118,26.7214,26.5965,26.683,422449.0
2022-09-29 13:30:00,27.78,27.85,27.62,27.64,520659.0,26.6734,26.7406,26.5197,26.5389,520659.0
2022-09-29 14:00:00,27.64,27.74,27.59,27.71,632904.0,26.5389,26.635,26.4909,26.6061,632904.0
2022-09-29 14:30:00,27.71,27.82,27.61,27.61,686852.0,26.6061,26.7118,26.5101,26.5101,686852.0
2022-09-29 15:00:00,27.61,27.89,27.6,27.87,994254.0,26.5101,26.779,26.5005,26.7598,994254.0
2022-09-29 15:30:00,27.87,28.2,27.85,28.17,2374978.0,26.7598,27.0766,26.7406,27.0478,2374978.0
2022-09-30 09:30:00,27.85,28.11,27.61,28.01,1916949.0,26.7406,26.9902,26.5101,26.8942,1916949.0
2022-09-30 10:00:00,28.01,28.07,27.69,27.9,1184624.0,26.8942,26.9518,26.5869,26.7886,1184624.0
2022-09-30 10:30:00,27.91,28.17,27.89,28.11,696237.0,26.7982,27.0478,26.779,26.9902,696237.0
2022-09-30 11:00:00,28.11,28.42,28.02,28.31,1317365.0,26.9902,27.2879,26.9038,27.1822,1317365.0
2022-09-30 11:30:00,28.3,28.35,28.12,28.12,595517.0,27.1726,27.2207,26.9998,26.9998,595517.0
2022-09-30 12:00:00,28.12,28.12,27.8,27.84,792920.0,26.9998,26.9998,26.6926,26.731,792920.0
2022-09-30 12:30:00,27.83,27.98,27.81,27.89,361302.0,26.7214,26.8654,26.7022,26.779,361302.0
2022-09-30 13:00:00,27.89,27.97,27.78,27.8,691331.0,26.779,26.8558,26.6734,26.6926,691331.0
2022-09-30 13:30:00,27.81,27.83,27.58,27.6,506485.0,26.7022,26.7214,26.4813,26.5005,506485.0
2022-09-30 14:00:00,27.6,27.71,27.55,27.6,426021.0,26.5005,26.6061,26.4525,26.5005,426021.0
2022-09-30 14:30:00,27.6,27.66,27.46,27.48,494330.0,26.5005,26.5581,26.3661,26.3853,494330.0
2022-09-30 15:00:00,27.48,27.66,27.46,27.56,578019.0,26.3853,26.5581,26.3661,26.4621,578019.0
2022-09-30 15:30:00,27.57,27.6,27.29,27.35,2628230.0,26.4717,26.5005,26.2029,26.2605,2628230.0
2022-10-03 09:30:00,28.05,28.66,27.89,28.36,2161150.0,26.9326,27.5183,26.779,27.2303,2161150.0
2022-10-03 10:00:00,28.38,29.07,28.38,29.01,1390608.0,27.2495,27.912,27.2495,27.8544,1390608.0
2022-10-03 10:30:00,29.02,29.24,28.87,29.15,1366916.0,27.864,28.0752,27.7199,27.9888,1366916.0
2022-10-03 11:00:00,29.15,29.26,29.01,29.2,841835.0,27.9888,28.0944,27.8544,28.0368,841835.0
2022-10-03 11:30:00,29.2,29.36,29.09,29.24,747509.0,28.0368,28.1904,27.9312,28.0752,747509.0
2022-10-03 12:00:00,29.25,29.37,29.09,29.13,619828.0,28.0848,28.2,27.9312,27.9696,619828.0
2022-10-03 12:30:00,29.13,29.19,29.03,29.17,501381.0,27.9696,28.0272,27.8736,28.008,501381.0
2022-10-03 13:00:00,29.17,29.28,29.08,29.2,621005.0,28.008,28.1136,27.9216,28.0368,621005.0
2022-10-03 13:30:00,29.21,29.36,29.2,29.24,425425.0,28.0464,28.1904,28.0368,28.0752,425425.0
2022-10-03 14:00:00,29.25,29.39,29.22,29.37,547235.0,28.0848,28.2192,28.056,28.2,547235.0
2022-10-03 14:30:00,29.36,29.47,29.35,29.43,622920.0,28.1904,28.296,28.1808,28.2576,622920.0
2022-10-03 15:00:00,29.43,29.44,29.32,29.4,632007.0,28.2576,28.2672,28.152,28.2288,632007.0
2022-10-03 15:30:00,29.39,29.43,29.29,29.34,2422976.0,28.2192,28.2576,28.1232,28.1712,2422976.0
2022-10-04 09:30:00,30.11,30.24,29.94,30.17,2242047.0,28.9105,29.0354,28.7473,28.9682,2242047.0
2022-10-04 10:00:00,30.17,30.65,30.08,30.43,1801733.0,28.9682,29.429,28.8817,29.2178,1801733.0
2022-10-04 10:30:00,30.42,30.94,30.34,30.92,1143122.0,29.2082,29.7075,29.1314,29.6883,1143122.0
2022-10-04 11:00:00,30.92,30.93,30.76,30.91,950017.0,29.6883,29.6979,29.5346,29.6787,950017.0
2022-10-04 11:30:00,30.91,30.99,30.85,30.97,877751.0,29.6787,29.7555,29.6211,29.7363,877751.0
2022-10-04 12:00:00,30.96,30.97,30.87,30.96,543006.0,29.7267,29.7363,29.6403,29.7267,543006.0
2022-10-04 12:30:00,30.95,30.99,30.73,30.78,597421.0,29.7171,29.7555,29.5058,29.5539,597421.0
2022-10-04 13:00:00,30.78,30.79,30.34,30.46,843879.0,29.5539,29.5635,29.1314,29.2466,843879.0
2022-10-04 13:30:00,30.46,30.68,30.43,30.66,500895.0,29.2466,29.4578,29.2178,29.4386,500895.0
2022-10-04 14:00:00,30.66,30.73,30.59,30.63,403437.0,29.4386,29.5058,29.3714,29.4098,403437.0
2022-10-04 14:30:00,30.63,30.8,30.62,30.78,457796.0,29.4098,29.5731,29.4002,29.5539,457796.0
2022-10-04 15:00:00,30.78,30.85,30.62,30.77,917486.0,29.5539,29.6211,29.4002,29.5442,917486.0
2022-10-04 15:30:00,30.77,30.82,30.64,30.81,2211860.0,29.5442,29.5923,29.4194,29.5827,2211860.0
2022-10-05 09:30:00,30.0,30.29,29.85,30.15,1659903.0,28.8049,29.0834,28.6609,28.9489,1659903.0
2022-10-05 10:00:00,30.13,30.14,29.59,29.65,1172652.0,28.9297,28.9393,28.4113,28.4689,1172652.0
2022-10-05 10:30:00,29.64,29.76,29.6,29.65,493079.0,28.4593,28.5745,28.4209,28.4689,493079.0
2022-10-05 11:00:00,29.65,29.82,29.64,29.82,521077.0,28.4689,28.6321,28.4593,28.6321,521077.0
2022-10-05 11:30:00,29.81,29.98,29.74,29.87,407520.0,28.6225,28.7857,28.5553,28.6801,407520.0
2022-10-05 12:00:00,29.88,30.27,29.8,30.14,933112.0,28.6897,29.0642,28.6129,28.9393,933112.0
2022-10-05 12:30:00,30.14,30.32,30.11,30.24,384561.0,28.9393,29.1122,28.9105,29.0354,384561.0
2022-10-05 13:00:00,30.24,30.62,30.22,30.39,625108.0,29.0354,29.4002,29.0162,29.1794,625108.0
2022-10-05 13:30:00,30.38,30.44,30.32,30.34,364899.0,29.1698,29.2274,29.1122,29.1314,364899.0
2022-10-05 14:00:00,30.33,30.5,30.31,30.49,696679.0,29.1218,29.285,29.1026,29.2754,696679.0
2022-10-05 14:30:00,30.5,30.68,30.45,30.67,506533.0,29.285,29.4578,29.237,29.4482,506533.0
2022-10-05 15:00:00,30.67,30.77,30.62,30.64,682576.0,29.4482,29.5442,29.4002,29.4194,682576.0
2022-10-05 15:30:00,30.63,30.75,30.46,30.52,1595981.0,29.4098,29.525,29.2466,29.3042,1595981.0
2022-10-06 09:30:00,29.7,30.09,29.56,29.84,2371674.0,28.5169,28.8913,28.3825,28.6513,2371674.0
2022-10-06 10:00:00,29.84,29.87,29.32,29.34,1336733.0,28.6513,28.6801,28.152,28.1712,1336733.0
2022-10-06 10:30:00,29.34,29.68,29.27,29.64,990816.0,28.1712,28.4977,28.104,28.4593,990816.0
2022-10-06 11:00:00,29.64,29.69,29.43,29.64,905891.0,28.4593,28.5073,28.2576,28.4593,905891.0
2022-10-06 11:30:00,29.64,29.69,29.38,29.42,849508.0,28.4593,28.5073,28.2096,28.248,849508.0
2022-10-06 12:00:00,29.41,29.53,29.23,29.51,879694.0,28.2384,28.3536,28.0656,28.3344,879694.0
2022-10-06 12:30:00,29.51,29.75,29.47,29.66,764978.0,28.3344,28.5649,28.296,28.4785,764978.0
2022-10-06 13:00:00,29.66,29.78,29.58,29.77,769591.0,28.4785,28.5937,28.4017,28.5841,769591.0
2022-10-06 13:30:00,29.77,29.8,29.63,29.74,443699.0,28.5841,28.6129,28.4497,28.5553,443699.0
2022-10-06 14:00:00,29.74,29.81,29.63,29.68,735611.0,28.5553,28.6225,28.4497,28.4977,735611.0
2022-10-06 14:30:00,29.68,29.82,29.63,29.77,744627.0,28.4977,28.6321,28.4497,28.5841,744627.0
2022-10-06 15:00:00,29.77,29.84,29.71,29.82,589226.0,28.5841,28.6513,28.5265,28.6321,589226.0
2022-10-06 15:30:00,29.81,29.86,29.76,29.82,1908430.0,28.6225,28.6705,28.5745,28.6321,1908430.0
2022-10-07 09:30:00,29.4,29.85,29.15,29.17,1463075.0,28.2288,28.6609,27.9888,28.008,1463075.0
2022-10-07 10:00:00,29.17,29.34,29.0,29.18,1018937.0,28.008,28.1712,27.8448,28.0176,1018937.0
2022-10-07 10:30:00,29.19,29.62,29.08,29.5,833403.0,28.0272,28.4401,27.9216,28.3248,833403.0
2022-10-07 11:00:00,29.5,29.64,29.26,29.36,648000.0,28.3248,28.4593,28.0944,28.1904,648000.0
2022-10-07 11:30:00,29.37,29.39,29.23,29.34,500685.0,28.2,28.2192,28.0656,28.1712,500685.0
2022-10-07 12:00:00,29.34,29.47,29.25,29.27,491439.0,28.1712,28.296,28.0848,28.104,491439.0
2022-10-07 12:30:00,29.27,29.27,29.11,29.21,510875.0,28.104,28.104,27.9504,28.0464,510875.0
2022-10-07 13:00:00,29.21,29.27,29.11,29.19,402307.0,28.0464,28.104,27.9504,28.0272,402307.0
2022-10-07 13:30:00,29.19,29.24,29.01,29.01,459124.0,28.0272,28.0752,27.8544,27.8544,459124.0
2022-10-07 14:00:00,29.01,29.03,28.91,28.94,514011.0,27.8544,27.8736,27.7583,27.7871,514011.0
2022-10-07 14:30:00,28.94,29.04,28.92,28.94,394796.0,27.7871,27.8832,27.7679,27.7871,394796.0
2022-10-07 15:00:00,28.93,29.02,28.8,28.82,652710.0,27.7775,27.864,27.6527,27.6719,652710.0
2022-10-07 15:30:00,28.82,29.01,28.76,28.95,2143654.0,27.6719,27.8544,27.6143,27.7968,2143654.0
2022-10-10 09:30:00,29.34,30.11,29.18,29.71,1908919.0,28.1712,28.9105,28.0176,28.5265,1908919.0
2022-10-10 10:00:00,29.7,29.96,29.61,29.72,941727.0,28.5169,28.7665,28.4305,28.5361,941727.0
2022-10-10 10:30:00,29.72,29.8,29.36,29.43,1038965.0,28.5361,28.6129,28.1904,28.2576,1038965.0
2022-10-10 11:00:00,29.42,29.6,29.28,29.52,653850.0,28.248,28.4209,28.1136,28.344,653850.0
2022-10-10 11:30:00,29.52,29.65,29.37,29.58,528525.0,28.344,28.4689,28.2,28.4017,528525.0
2022-10-10 12:00:00,29.59,29.59,29.26,29.28,324404.0,28.4113,28.4113,28.0944,28.1136,324404.0
2022-10-10 12:30:00,29.27,29.31,29.13,29.17,391110.0,28.104,28.1424,27.9696,28.008,391110.0
2022-10-10 13:00:00,29.17,29.26,29.11,29.2,487379.0,28.008,28.0944,27.9504,28.0368,487379.0
2022-10-10 13:30:00,29.19,29.53,29.19,29.48,531895.0,28.0272,28.3536,28.0272,28.3056,531895.0
2022-10-10 14:00:00,29.49,29.51,29.26,29.3,429532.0,28.3152,28.3344,28.0944,28.1328,429532.0
2022-10-10 14:30:00,29.29,29.4,29.26,29.29,430151.0,28.1232,28.2288,28.0944,28.1232,430151.0
2022-10-10 15:00:00,29.28,29.46,29.22,29.29,466958.0,28.1136,28.2864,28.056,28.1232,466958.0
2022-10-10 15:30:00,29.29,29.43,29.24,29.26,1329802.0,28.1232,28.2576,28.0752,28.0944,1329802.0
2022-10-11 09:30:00,28.67,29.26,28.55,28.59,1421126.0,27.5279,28.0944,27.4127,27.4511,1421126.0
2022-10-11 10:00:00,28.58,28.82,28.22,28.73,1042940.0,27.4415,27.6719,27.0958,27.5855,1042940.0
2022-10-11 10:30:00,28.73,29.13,28.63,28.97,825906.0,27.5855,27.9696,27.4895,27.816,825906.0
2022-10-11 11:00:00,28.97,29.36,28.97,29.35,520428.0,27.816,28.1904,27.816,28.1808,520428.0
2022-10-11 11:30:00,29.35,29.78,29.34,29.78,973004.0,28.1808,28.5937,28.1712,28.5937,973004.0
2022-10-11 12:00:00,29.78,29.85,29.52,29.78,757897.0,28.5937,28.6609,28.344,28.5937,757897.0
2022-10-11 12:30:00,29.78,29.85,29.66,29.8,635206.0,28.5937,28.6609,28.4785,28.6129,635206.0
2022-10-11 13:00:00,29.8,29.86,29.65,29.7,656728.0,28.6129,28.6705,28.4689,28.5169,656728.0
2022-10-11 13:30:00,29.7,29.74,29.5,29.59,617246.0,28.5169,28.5553,28.3248,28.4113,617246.0
2022-10-11 14:00:00,29.59,29.64,29.38,29.47,524924.0,28.4113,28.4593,28.2096,28.296,524924.0
2022-10-11 14:30:00,29.47,29.56,28.98,29.0,712559.0,28.296,28.3825,27.8256,27.8448,712559.0
2022-10-11 15:00:00,28.99,29.09,28.87,29.01,690991.0,27.8352,27.9312,27.7199,27.8544,690991.0
2022-10-11 15:30:00,29.02,29.23,28.96,29.17,1892313.0,27.864,28.0656,27.8064,28.008,1892313.0
2022-10-12 09:30:00,28.9,28.9,28.33,28.4,1949920.0,27.7487,27.7487,27.2014,27.2687,1949920.0
2022-10-12 10:00:00,28.4,28.7,28.16,28.23,1486171.0,27.2687,27.5567,27.0382,27.1054,1486171.0
2022-10-12 10:30:00,28.23,28.41,28.11,28.33,757728.0,27.1054,27.2783,26.9902,27.2014,757728.0
2022-10-12 11:00:00,28.33,28.84,28.26,28.51,1563215.0,27.2014,27.6911,27.1342,27.3743,1563215.0
2022-10-12 11:30:00,28.51,28.63,28.35,28.61,977081.0,27.3743,27.4895,27.2207,27.4703,977081.0
2022-10-12 12:00:00,28.62,28.68,28.37,28.51,838823.0,27.4799,27.5375,27.2399,27.3743,838823.0
2022-10-12 12:30:00,28.51,28.66,28.44,28.63,407434.0,27.3743,27.5183,27.3071,27.4895,407434.0
2022-10-12 13:00:00,28.62,28.75,28.56,28.71,485013.0,27.4799,27.6047,27.4223,27.5663,485013.0
2022-10-12 13:30:00,28.71,28.74,28.53,28.62,491596.0,27.5663,27.5951,27.3935,27.4799,491596.0
2022-10-12 14:00:00,28.62,28.9,28.52,28.8,1224251.0,27.4799,27.7487,27.3839,27.6527,1224251.0
2022-10-12 14:30:00,28.8,28.94,28.72,28.74,664769.0,27.6527,27.7871,27.5759,27.5951,664769.0
2022-10-12 15:00:00,28.73,28.92,28.69,28.87,532359.0,27.5855,27.7679,27.5471,27.7199,532359.0
2022-10-12 15:30:00,28.86,28.97,28.82,28.84,1510341.0,27.7103,27.816,27.6719,27.6911,1510341.0
2022-10-13 09:30:00,27.69,28.42,27.5,28.18,1606407.0,26.7228,27.4273,26.5394,27.1957,1606407.0
2022-10-13 10:00:00,28.18,28.34,27.82,27.84,1198560.0,27.1957,27.3501,26.8482,26.8675,1198560.0
2022-10-13 10:30:00,27.83,28.06,27.7,28.0,1438672.0,26.8579,27.0799,26.7324,27.0219,1438672.0
2022-10-13 11:00:00,27.98,29.27,27.96,29.04,2372519.0,27.0026,28.2476,26.9833,28.0256,2372519.0
2022-10-13 11:30:00,29.04,29.67,28.92,29.34,1259544.0,28.0256,28.6336,27.9098,28.3151,1259544.0
2022-10-13 12:00:00,29.34,29.48,28.9,29.01,968586.0,28.3151,28.4503,27.8905,27.9967,968586.0
2022-10-13 12:30:00,29.02,29.5,29.01,29.36,765544.0,28.0063,28.4696,27.9967,28.3344,765544.0
2022-10-13 13:00:00,29.37,29.71,29.33,29.65,555141.0,28.3441,28.6722,28.3055,28.6143,555141.0
2022-10-13 13:30:00,29.66,29.81,29.49,29.54,668943.0,28.624,28.7687,28.4599,28.5082,668943.0
2022-10-13 14:00:00,29.54,29.55,29.32,29.33,494357.0,28.5082,28.5178,28.2958,28.3055,494357.0
2022-10-13 14:30:00,29.34,29.5,29.32,29.46,416488.0,28.3151,28.4696,28.2958,28.4309,416488.0
2022-10-13 15:00:00,29.47,29.54,29.37,29.4,636748.0,28.4406,28.5082,28.3441,28.373,636748.0
2022-10-13 15:30:00,29.39,29.48,29.27,29.37,1433148.0,28.3634,28.4503,28.2476,28.3441,1433148.0
2022-10-14 09:30:00,29.43,29.47,28.61,28.89,1682543.0,28.402,28.4406,27.6106,27.8809,1682543.0
2022-10-14 10:00:00,28.89,28.89,28.08,28.32,1603608.0,27.8809,27.8809,27.0992,27.3308,1603608.0
2022-10-14 10:30:00,28.31,28.48,28.01,28.22,818884.0,27.3211,27.4852,27.0316,27.2343,818884.0
2022-10-14 11:00:00,28.22,28.34,28.01,28.18,610111.0,27.2343,27.3501,27.0316,27.1957,610111.0
2022-10-14 11:30:00,28.18,28.19,27.96,27.99,664165.0,27.1957,27.2053,26.9833,27.0123,664165.0
2022-10-14 12:00:00,27.98,28.12,27.76,27.96,549022.0,27.0026,27.1378,26.7903,26.9833,549022.0
2022-10-14 12:30:00,27.95,28.14,27.9,27.92,386521.0,26.9737,27.1571,26.9254,26.9447,386521.0
2022-10-14 13:00:00,27.93,28.0,27.8,27.9,476525.0,26.9544,27.0219,26.8289,26.9254,476525.0
2022-10-14 13:30:00,27.89,28.06,27.88,27.96,887259.0,26.9158,27.0799,26.9061,26.9833,887259.0
2022-10-14 14:00:00,27.96,27.96,27.63,27.69,582191.0,26.9833,26.9833,26.6649,26.7228,582191.0
2022-10-14 14:30:00,27.69,27.74,27.62,27.74,445763.0,26.7228,26.771,26.6552,26.771,445763.0
2022-10-14 15:00:00,27.74,27.83,27.62,27.7,694392.0,26.771,26.8579,26.6552,26.7324,694392.0
2022-10-14 15:30:00,27.69,27.75,27.57,27.67,2018542.0,26.7228,26.7807,26.607,26.7035,2018542.0
2022-10-17 09:30:00,28.52,29.23,28.48,28.76,1820007.0,27.5238,28.209,27.4852,27.7554,1820007.0
2022-10-17 10:00:00,28.77,29.16,28.76,29.05,906226.0,27.7651,28.1414,27.7554,28.0353,906226.0
2022-10-17 10:30:00,29.06,29.37,28.69,28.77,1131694.0,28.0449,28.3441,27.6878,27.7651,1131694.0
2022-10-17 11:00:00,28.78,28.92,28.71,28.92,608323.0,27.7747,27.9098,27.7071,27.9098,608323.0
2022-10-17 11:30:00,28.92,29.02,28.87,28.9,607201.0,27.9098,28.0063,27.8616,27.8905,607201.0
2022-10-17 12:00:00,28.91,29.04,28.85,28.97,399322.0,27.9002,28.0256,27.8423,27.9581,399322.0
2022-10-17 12:30:00,28.97,29.01,28.76,28.85,833323.0,27.9581,27.9967,27.7554,27.8423,833323.0
2022-10-17 13:00:00,28.85,28.88,28.74,28.8,362149.0,27.8423,27.8712,27.7361,27.794,362149.0
2022-10-17 13:30:00,28.8,28.85,28.73,28.76,425961.0,27.794,27.8423,27.7264,27.7554,425961.0
2022-10-17 14:00:00,28.77,28.81,28.58,28.62,498786.0,27.7651,27.8037,27.5817,27.6203,498786.0
2022-10-17 14:30:00,28.62,28.8,28.53,28.74,555724.0,27.6203,27.794,27.5334,27.7361,555724.0
2022-10-17 15:00:00,28.74,28.8,28.68,28.79,615018.0,27.7361,27.794,27.6782,27.7844,615018.0
2022-10-17 15:30:00,28.78,28.89,28.75,28.83,1929910.0,27.7747,27.8809,27.7457,27.823,1929910.0
2022-10-18 09:30:00,29.46,29.57,28.75,28.87,2103171.0,28.4309,28.5371,27.7457,27.8616,2103171.0
2022-10-18 10:00:00,28.88,29.04,28.4,28.44,979850.0,27.8712,28.0256,27.408,27.4466,979850.0
2022-10-18 10:30:00,28.43,28.54,28.24,28.36,1008011.0,27.4369,27.5431,27.2536,27.3694,1008011.0
2022-10-18 11:00:00,28.36,28.37,27.84,27.96,1106218.0,27.3694,27.379,26.8675,26.9833,1106218.0
2022-10-18 11:30:00,27.96,28.19,27.82,28.12,1056515.0,26.9833,27.2053,26.8482,27.1378,1056515.0
2022-10-18 12:00:00,28.11,28.36,28.06,28.21,465263.0,27.1281,27.3694,27.0799,27.2246,465263.0
2022-10-18 12:30:00,28.2,28.4,28.16,28.28,443583.0,27.215,27.408,27.1764,27.2922,443583.0
2022-10-18 13:00:00,28.29,28.51,28.2,28.49,567587.0,27.3018,27.5141,27.215,27.4948,567587.0
2022-10-18 13:30:00,28.49,28.73,28.41,28.69,539563.0,27.4948,27.7264,27.4176,27.6878,539563.0
2022-10-18 14:00:00,28.69,28.73,28.58,28.69,321683.0,27.6878,27.7264,27.5817,27.6878,321683.0
2022-10-18 14:30:00,28.7,28.71,28.19,28.25,904439.0,27.6975,27.7071,27.2053,27.2632,904439.0
2022-10-18 15:00:00,28.25,28.36,28.16,28.32,765199.0,27.2632,27.3694,27.1764,27.3308,765199.0
2022-10-18 15:30:00,28.32,28.54,28.29,28.51,1737560.0,27.3308,27.5431,27.3018,27.5141,1737560.0
2022-10-19 09:30:00,28.1,28.67,27.86,28.18,1260042.0,27.1185,27.6685,26.8868,27.1957,1260042.0
2022-10-19 10:00:00,28.18,28.73,28.02,28.58,948326.0,27.1957,27.7264,27.0412,27.5817,948326.0
2022-10-19 10:30:00,28.58,28.6,28.07,28.13,490793.0,27.5817,27.601,27.0895,27.1474,490793.0
2022-10-19 11:00:00,28.14,28.49,28.12,28.24,578246.0,27.1571,27.4948,27.1378,27.2536,578246.0
2022-10-19 11:30:00,28.23,28.33,28.15,28.24,347848.0,27.2439,27.3404,27.1667,27.2536,347848.0
2022-10-19 12:00:00,28.24,28.3,28.15,28.19,311720.0,27.2536,27.3115,27.1667,27.2053,311720.0
2022-10-19 12:30:00,28.19,28.28,28.07,28.13,395173.0,27.2053,27.2922,27.0895,27.1474,395173.0
2022-10-19 13:00:00,28.13,28.17,27.97,28.07,530546.0,27.1474,27.186,26.993,27.0895,530546.0
2022-10-19 13:30:00,28.07,28.17,28.03,28.13,409274.0,27.0895,27.186,27.0509,27.1474,409274.0
2022-10-19 14:00:00,28.12,28.25,28.07,28.23,827498.0,27.1378,27.2632,27.0895,27.2439,827498.0
2022-10-19 14:30:00,28.23,28.32,28.19,28.21,453383.0,27.2439,27.3308,27.2053,27.2246,453383.0
2022-10-19 15:00:00,28.21,28.35,28.13,28.16,578962.0,27.2246,27.3597,27.1474,27.1764,578962.0
2022-10-19 15:30:00,28.16,28.38,28.14,28.35,2146890.0,27.1764,27.3887,27.1571,27.3597,2146890.0
2022-10-20 09:30:00,28.36,30.25,28.16,29.59,3638251.0,27.3694,29.1934,27.1764,28.5564,3638251.0
2022-10-20 10:00:00,29.59,30.55,29.52,30.53,1937681.0,28.5564,29.4829,28.4889,29.4636,1937681.0
2022-10-20 10:30:00,30.53,30.57,30.2,30.52,1384309.0,29.4636,29.5022,29.1451,29.4539,1384309.0
2022-10-20 11:00:00,30.53,30.6,29.92,30.0,1537510.0,29.4636,29.5311,28.8749,28.9521,1537510.0
2022-10-20 11:30:00,30.0,30.3,29.89,30.03,1328466.0,28.9521,29.2416,28.8459,28.981,1328466.0
2022-10-20 12:00:00,30.04,30.04,29.57,29.65,1394476.0,28.9907,28.9907,28.5371,28.6143,1394476.0
2022-10-20 12:30:00,29.64,29.75,29.33,29.42,896818.0,28.6047,28.7108,28.3055,28.3923,896818.0
2022-10-20 13:00:00,29.42,29.49,29.11,29.32,980256.0,28.3923,28.4599,28.0932,28.2958,980256.0
2022-10-20 13:30:00,29.33,29.44,29.13,29.3,661207.0,28.3055,28.4116,28.1125,28.2765,661207.0
2022-10-20 14:00:00,29.29,29.31,29.06,29.07,609636.0,28.2669,28.2862,28.0449,28.0546,609636.0
2022-10-20 14:30:00,29.06,29.47,29.02,29.43,853161.0,28.0449,28.4406,28.0063,28.402,853161.0
2022-10-20 15:00:00,29.43,29.56,29.2,29.26,1040253.0,28.402,28.5275,28.18,28.2379,1040253.0
2022-10-20 15:30:00,29.25,29.27,29.05,29.11,2270258.0,28.2283,28.2476,28.0353,28.0932,2270258.0
2022-10-21 09:30:00,29.14,30.24,28.79,30.23,3441380.0,28.1221,29.1837,27.7844,29.1741,3441380.0
2022-10-21 10:00:00,30.24,30.68,30.18,30.31,2139566.0,29.1837,29.6083,29.1258,29.2513,2139566.0
2022-10-21 10:30:00,30.29,30.71,30.02,30.45,1681716.0,29.232,29.6373,28.9714,29.3864,1681716.0
2022-10-21 11:00:00,30.45,31.0,30.32,30.84,1505060.0,29.3864,29.9172,29.2609,29.7627,1505060.0
2022-10-21 11:30:00,30.85,31.33,30.77,31.27,1205288.0,29.7724,30.2356,29.6952,30.1777,1205288.0
2022-10-21 12:00:00,31.27,31.36,31.08,31.15,1068056.0,30.1777,30.2646,29.9944,30.0619,1068056.0
2022-10-21 12:30:00,31.15,31.43,31.11,31.37,985227.0,30.0619,30.3321,30.0233,30.2742,985227.0
2022-10-21 13:00:00,31.37,31.58,31.36,31.51,1085941.0,30.2742,30.4769,30.2646,30.4093,1085941.0
2022-10-21 13:30:00,31.52,31.94,31.44,31.89,1487236.0,30.419,30.8243,30.3418,30.7761,1487236.0
2022-10-21 14:00:00,31.9,31.92,31.72,31.9,1334470.0,30.7857,30.805,30.612,30.7857,1334470.0
2022-10-21 14:30:00,31.9,31.97,31.8,31.91,1151774.0,30.7857,30.8533,30.6892,30.7954,1151774.0
2022-10-21 15:00:00,31.91,32.13,31.86,32.09,1657470.0,30.7954,31.0077,30.7471,30.9691,1657470.0
2022-10-21 15:30:00,32.09,32.11,31.99,32.04,4001287.0,30.9691,30.9884,30.8726,30.9208,4001287.0
2022-10-24 09:30:00,31.12,31.79,30.63,31.57,3735303.0,30.033,30.6796,29.5601,30.4672,3735303.0
2022-10-24 10:00:00,31.58,31.6,30.95,31.32,1614849.0,30.4769,30.4962,29.8689,30.226,1614849.0
2022-10-24 10:30:00,31.32,31.6,31.22,31.47,1488524.0,30.226,30.4962,30.1295,30.3707,1488524.0
2022-10-24 11:00:00,31.49,31.63,31.24,31.44,1062926.0,30.39,30.5251,30.1488,30.3418,1062926.0
2022-10-24 11:30:00,31.44,31.72,31.33,31.66,724317.0,30.3418,30.612,30.2356,30.5541,724317.0
2022-10-24 12:00:00,31.67,31.69,31.42,31.47,687334.0,30.5638,30.5831,30.3225,30.3707,687334.0
2022-10-24 12:30:00,31.48,31.5,31.18,31.2,652987.0,30.3804,30.3997,30.0909,30.1102,652987.0
2022-10-24 13:00:00,31.2,31.22,30.92,31.0,577268.0,30.1102,30.1295,29.84,29.9172,577268.0
2022-10-24 13:30:00,31.0,31.06,30.91,30.92,616853.0,29.9172,29.9751,29.8303,29.84,616853.0
2022-10-24 14:00:00,30.92,31.04,30.87,31.02,795455.0,29.84,29.9558,29.7917,29.9365,795455.0
2022-10-24 14:30:00,31.01,31.1,30.95,31.06,457288.0,29.9268,30.0137,29.8689,29.9751,457288.0
2022-10-24 15:00:00,31.06,31.2,31.03,31.16,921318.0,29.9751,30.1102,29.9461,30.0716,921318.0
2022-10-24 15:30:00,31.16,31.23,31.02,31.07,2561523.0,30.0716,30.1391,29.9365,29.9847,2561523.0
2022-10-25 09:30:00,30.56,31.65,30.55,31.55,1973842.0,29.4925,30.5445,29.4829,30.4479,1973842.0
2022-10-25 10:00:00,31.56,31.85,31.45,31.74,1369859.0,30.4576,30.7375,30.3514,30.6313,1369859.0
2022-10-25 10:30:00,31.73,31.74,31.5,31.55,915732.0,30.6217,30.6313,30.3997,30.4479,915732.0
2022-10-25 11:00:00,31.56,31.91,31.53,31.86,456292.0,30.4576,30.7954,30.4286,30.7471,456292.0
2022-10-25 11:30:00,31.86,32.0,31.78,31.8,890202.0,30.7471,30.8822,30.6699,30.6892,890202.0
2022-10-25 12:00:00,31.8,32.01,31.78,31.83,872852.0,30.6892,30.8919,30.6699,30.7182,872852.0
2022-10-25 12:30:00,31.83,31.9,31.63,31.65,415859.0,30.7182,30.7857,30.5251,30.5445,415859.0
2022-10-25 13:00:00,31.66,31.74,31.56,31.7,519165.0,30.5541,30.6313,30.4576,30.5927,519165.0
2022-10-25 13:30:00,31.7,31.76,31.58,31.64,596949.0,30.5927,30.6506,30.4769,30.5348,596949.0
2022-10-25 14:00:00,31.63,31.77,31.61,31.73,759138.0,30.5251,30.6603,30.5058,30.6217,759138.0
2022-10-25 14:30:00,31.73,31.79,31.56,31.58,484817.0,30.6217,30.6796,30.4576,30.4769,484817.0
2022-10-25 15:00:00,31.57,31.64,31.51,31.63,747636.0,30.4672,30.5348,30.4093,30.5251,747636.0
2022-10-25 15:30:00,31.63,31.78,31.61,31.7,1587019.0,30.5251,30.6699,30.5058,30.5927,1587019.0
2022-10-26 09:30:00,32.49,32.83,32.34,32.49,2482302.0,31.3551,31.6832,31.2103,31.3551,2482302.0
2022-10-26 10:00:00,32.5,33.12,32.49,33.09,1792640.0,31.3648,31.9631,31.3551,31.9342,1792640.0
2022-10-26 10:30:00,33.09,33.11,32.75,32.98,943379.0,31.9342,31.9535,31.606,31.828,943379.0
2022-10-26 11:00:00,32.98,33.68,32.98,33.64,1520307.0,31.828,32.5035,31.828,32.4649,1520307.0
2022-10-26 11:30:00,33.65,33.77,33.46,33.52,855034.0,32.4746,32.5904,32.2912,32.3491,855034.0
2022-10-26 12:00:00,33.52,33.67,33.32,33.58,760852.0,32.3491,32.4939,32.1561,32.407,760852.0
2022-10-26 12:30:00,33.58,33.69,33.21,33.23,650527.0,32.407,32.5132,32.05,32.0693,650527.0
2022-10-26 13:00:00,33.23,33.34,33.06,33.07,963449.0,32.0693,32.1754,31.9052,31.9149,963449.0
2022-10-26 13:30:00,33.07,33.34,33.02,33.32,565941.0,31.9149,32.1754,31.8666,32.1561,565941.0
2022-10-26 14:00:00,33.32,33.44,33.19,33.2,456731.0,32.1561,32.2719,32.0307,32.0403,456731.0
2022-10-26 14:30:00,33.2,33.31,33.18,33.25,509051.0,32.0403,32.1465,32.021,32.0886,509051.0
2022-10-26 15:00:00,33.25,33.39,33.14,33.38,897981.0,32.0886,32.2237,31.9824,32.214,897981.0
2022-10-26 15:30:00,33.38,33.55,33.34,33.36,3226809.0,32.214,32.3781,32.1754,32.1947,3226809.0
2022-10-27 09:30:00,33.19,33.35,32.39,32.79,2128881.0,32.0307,32.1851,31.2586,31.6446,2128881.0
2022-10-27 10:00:00,32.79,33.34,32.77,33.05,1169374.0,31.6446,32.1754,31.6253,31.8955,1169374.0
2022-10-27 10:30:00,33.05,33.15,32.65,32.8,811306.0,31.8955,31.9921,31.5095,31.6543,811306.0
2022-10-27 11:00:00,32.79,33.06,32.74,32.92,576426.0,31.6446,31.9052,31.5964,31.7701,576426.0
2022-10-27 11:30:00,32.91,33.12,32.77,32.79,789054.0,31.7604,31.9631,31.6253,31.6446,789054.0
2022-10-27 12:00:00,32.79,32.98,32.56,32.57,540525.0,31.6446,31.828,31.4227,31.4323,540525.0
2022-10-27 12:30:00,32.57,32.87,32.56,32.87,459390.0,31.4323,31.7218,31.4227,31.7218,459390.0
2022-10-27 13:00:00,32.87,33.23,32.84,33.07,791187.0,31.7218,32.0693,31.6929,31.9149,791187.0
2022-10-27 13:30:00,33.07,33.19,32.97,33.05,518114.0,31.9149,32.0307,31.8183,31.8955,518114.0
2022-10-27 14:00:00,33.03,33.08,32.92,32.94,398000.0,31.8762,31.9245,31.7701,31.7894,398000.0
2022-10-27 14:30:00,32.93,32.96,32.74,32.77,456811.0,31.7797,31.8087,31.5964,31.6253,456811.0
2022-10-27 15:00:00,32.77,32.92,32.69,32.85,900627.0,31.6253,31.7701,31.5481,31.7025,900627.0
2022-10-27 15:30:00,32.85,32.93,32.71,32.77,2207843.0,31.7025,31.7797,31.5674,31.6253,2207843.0
2022-10-28 09:30:00,32.17,32.41,31.82,32.09,1624473.0,31.0463,31.2779,30.7085,30.9691,1624473.0
2022-10-28 10:00:00,32.09,32.25,31.44,31.79,1408742.0,30.9691,31.1235,30.3418,30.6796,1408742.0
2022-10-28 10:30:00,31.79,31.85,31.53,31.8,658127.0,30.6796,30.7375,30.4286,30.6892,658127.0
2022-10-28 11:00:00,31.8,31.87,31.66,31.79,470015.0,30.6892,30.7568,30.5541,30.6796,470015.0
2022-10-28 11:30:00,31.79,31.82,31.61,31.66,418966.0,30.6796,30.7085,30.5058,30.5541,418966.0
2022-10-28 12:00:00,31.67,31.9,31.62,31.89,361405.0,30.5638,30.7857,30.5155,30.7761,361405.0
2022-10-28 12:30:00,31.89,31.96,31.83,31.85,319222.0,30.7761,30.8436,30.7182,30.7375,319222.0
2022-10-28 13:00:00,31.86,31.99,31.86,31.93,424339.0,30.7471,30.8726,30.7471,30.8147,424339.0
2022-10-28 13:30:00,31.94,32.03,31.91,31.95,338191.0,30.8243,30.9112,30.7954,30.834,338191.0
2022-10-28 14:00:00,31.95,32.03,31.8,31.98,723153.0,30.834,30.9112,30.6892,30.8629,723153.0
2022-10-28 14:30:00,31.97,32.15,31.95,32.15,410776.0,30.8533,31.027,30.834,31.027,410776.0
2022-10-28 15:00:00,32.15,32.22,32.04,32.11,747538.0,31.027,31.0945,30.9208,30.9884,747538.0
2022-10-28 15:30:00,32.11,32.28,32.07,32.22,2067812.0,30.9884,31.1524,30.9498,31.0945,2067812.0
2022-10-31 09:30:00,31.74,32.19,31.39,32.05,1628976.0,30.6313,31.0656,30.2935,30.9305,1628976.0
2022-10-31 10:00:00,32.05,32.37,32.0,32.07,935613.0,30.9305,31.2393,30.8822,30.9498,935613.0
2022-10-31 10:30:00,32.07,32.16,31.8,31.9,620495.0,30.9498,31.0366,30.6892,30.7857,620495.0
2022-10-31 11:00:00,31.9,31.99,31.74,31.84,563041.0,30.7857,30.8726,30.6313,30.7278,563041.0
2022-10-31 11:30:00,31.84,32.04,31.69,31.84,868419.0,30.7278,30.9208,30.5831,30.7278,868419.0
2022-10-31 12:00:00,31.85,31.93,31.68,31.78,460084.0,30.7375,30.8147,30.5734,30.6699,460084.0
2022-10-31 12:30:00,31.78,31.78,31.61,31.63,509857.0,30.6699,30.6699,30.5058,30.5251,509857.0
2022-10-31 13:00:00,31.63,31.88,31.6,31.85,590813.0,30.5251,30.7664,30.4962,30.7375,590813.0
2022-10-31 13:30:00,31.84,32.01,31.79,31.98,398720.0,30.7278,30.8919,30.6796,30.8629,398720.0
2022-10-31 14:00:00,31.98,31.99,31.78,31.83,448030.0,30.8629,30.8726,30.6699,30.7182,448030.0
2022-10-31 14:30:00,31.84,31.86,31.73,31.77,398374.0,30.7278,30.7471,30.6217,30.6603,398374.0
2022-10-31 15:00:00,31.77,31.8,31.64,31.79,520957.0,30.6603,30.6892,30.5348,30.6796,520957.0
2022-10-31 15:30:00,31.78,31.92,31.65,31.71,1640243.0,30.6699,30.805,30.5445,30.6024,1640243.0
2022-11-01 09:30:00,33.95,33.95,33.06,33.34,2740643.0,32.7641,32.7641,31.9052,32.1754,2740643.0
2022-11-01 10:00:00,33.35,33.52,33.0,33.41,1803825.0,32.1851,32.3491,31.8473,32.243,1803825.0
2022-11-01 10:30:00,33.43,33.43,33.01,33.06,1063218.0,32.2623,32.2623,31.8569,31.9052,1063218.0
2022-11-01 11:00:00,33.06,33.14,32.85,33.08,766314.0,31.9052,31.9824,31.7025,31.9245,766314.0
2022-11-01 11:30:00,33.08,33.13,32.69,32.82,769963.0,31.9245,31.9728,31.5481,31.6736,769963.0
2022-11-01 12:00:00,32.81,33.15,32.79,32.9,936628.0,31.6639,31.9921,31.6446,31.7508,936628.0
2022-11-01 12:30:00,32.9,32.93,32.8,32.93,359913.0,31.7508,31.7797,31.6543,31.7797,359913.0
2022-11-01 13:00:00,32.94,33.01,32.84,32.93,317762.0,31.7894,31.8569,31.6929,31.7797,317762.0
2022-11-01 13:30:00,32.93,32.93,32.79,32.89,526056.0,31.7797,31.7797,31.6446,31.7411,526056.0
2022-11-01 14:00:00,32.89,32.96,32.78,32.84,511495.0,31.7411,31.8087,31.635,31.6929,511495.0
2022-11-01 14:30:00,32.84,32.97,32.73,32.95,603010.0,31.6929,31.8183,31.5867,31.799,603010.0
2022-11-01 15:00:00,32.95,32.96,32.75,32.84,488766.0,31.799,31.8087,31.606,31.6929,488766.0
2022-11-01 15:30:00,32.84,32.96,32.84,32.89,1799568.0,31.6929,31.8087,31.6929,31.7411,1799568.0
2022-11-02 09:30:00,32.67,32.97,32.47,32.48,1074088.0,31.5288,31.8183,31.3358,31.3455,1074088.0
2022-11-02 10:00:00,32.48,32.64,32.24,32.27,652771.0,31.3455,31.4999,31.1138,31.1428,652771.0
2022-11-02 10:30:00,32.27,32.41,32.14,32.32,561056.0,31.1428,31.2779,31.0173,31.191,561056.0
2022-11-02 11:00:00,32.32,32.38,32.19,32.37,470174.0,31.191,31.249,31.0656,31.2393,470174.0
2022-11-02 11:30:00,32.38,32.52,32.27,32.28,571481.0,31.249,31.3841,31.1428,31.1524,571481.0
2022-11-02 12:00:00,32.27,32.33,32.05,32.26,543389.0,31.1428,31.2007,30.9305,31.1331,543389.0
2022-11-02 12:30:00,32.26,32.41,32.22,32.36,619084.0,31.1331,31.2779,31.0945,31.2297,619084.0
2022-11-02 13:00:00,32.35,32.38,32.18,32.21,358954.0,31.22,31.249,31.0559,31.0849,358954.0
2022-11-02 13:30:00,32.21,32.37,32.18,32.28,394013.0,31.0849,31.2393,31.0559,31.1524,394013.0
2022-11-02 14:00:00,32.28,33.14,32.14,33.14,1286495.0,31.1524,31.9824,31.0173,31.9824,1286495.0
2022-11-02 14:30:00,33.14,33.39,31.76,31.89,4119657.0,31.9824,32.2237,30.6506,30.7761,4119657.0
2022-11-02 15:00:00,31.89,32.18,31.36,31.46,2302412.0,30.7761,31.0559,30.2646,30.3611,2302412.0
2022-11-02 15:30:00,31.44,31.48,30.95,30.99,3132980.0,30.3418,30.3804,29.8689,29.9075,3132980.0
2022-11-03 09:30:00,30.55,31.51,30.41,30.42,1780807.0,29.4829,30.4093,29.3478,29.3574,1780807.0
2022-11-03 10:00:00,30.42,31.46,30.27,31.42,1769245.0,29.3574,30.3611,29.2127,30.3225,1769245.0
2022-11-03 10:30:00,31.43,31.59,31.11,31.57,845605.0,30.3321,30.4865,30.0233,30.4672,845605.0
2022-11-03 11:00:00,31.58,31.59,31.23,31.24,567966.0,30.4769,30.4865,30.1391,30.1488,567966.0
2022-11-03 11:30:00,31.24,31.4,31.1,31.24,479500.0,30.1488,30.3032,30.0137,30.1488,479500.0
2022-11-03 12:00:00,31.24,31.43,31.15,31.4,523761.0,30.1488,30.3321,30.0619,30.3032,523761.0
2022-11-03 12:30:00,31.4,31.5,31.17,31.44,499862.0,30.3032,30.3997,30.0812,30.3418,499862.0
2022-11-03 13:00:00,31.44,31.47,31.21,31.25,425628.0,30.3418,30.3707,30.1198,30.1584,425628.0
2022-11-03 13:30:00,31.25,31.3,31.12,31.14,399781.0,30.1584,30.2067,30.033,30.0523,399781.0
2022-11-03 14:00:00,31.14,31.31,31.09,31.3,498279.0,30.0523,30.2163,30.004,30.2067,498279.0
2022-11-03 14:30:00,31.3,31.36,31.21,31.36,401756.0,30.2067,30.2646,30.1198,30.2646,401756.0
2022-11-03 15:00:00,31.36,31.61,31.33,31.57,1136571.0,30.2646,30.5058,30.2356,30.4672,1136571.0
2022-11-03 15:30:00,31.57,31.67,31.53,31.56,2790612.0,30.4672,30.5638,30.4286,30.4576,2790612.0
2022-11-04 09:30:00,34.7,35.14,34.12,34.9,4255321.0,33.4879,33.9125,32.9282,33.6809,4255321.0
2022-11-04 10:00:00,34.9,35.56,34.71,35.51,2748285.0,33.6809,34.3179,33.4976,34.2696,2748285.0
2022-11-04 10:30:00,35.52,35.77,35.25,35.32,2074121.0,34.2793,34.5205,34.0187,34.0863,2074121.0
2022-11-04 11:00:00,35.32,35.39,34.98,35.07,1455776.0,34.0863,34.1538,33.7581,33.845,1455776.0
2022-11-04 11:30:00,35.07,35.11,34.34,34.39,1944874.0,33.845,33.8836,33.1405,33.1887,1944874.0
2022-11-04 12:00:00,34.39,34.74,34.2,34.7,1768892.0,33.1887,33.5265,33.0054,33.4879,1768892.0
2022-11-04 12:30:00,34.7,34.75,34.45,34.64,1272769.0,33.4879,33.5362,33.2466,33.43,1272769.0
2022-11-04 13:00:00,34.64,34.77,34.47,34.57,963677.0,33.43,33.5555,33.2659,33.3625,963677.0
2022-11-04 13:30:00,34.56,34.85,34.46,34.75,966599.0,33.3528,33.6327,33.2563,33.5362,966599.0
2022-11-04 14:00:00,34.75,34.9,34.56,34.86,896622.0,33.5362,33.6809,33.3528,33.6423,896622.0
2022-11-04 14:30:00,34.87,35.22,34.84,35.12,1307152.0,33.652,33.9897,33.623,33.8932,1307152.0
2022-11-04 15:00:00,35.12,35.24,35.08,35.16,1004017.0,33.8932,34.0091,33.8546,33.9318,1004017.0
2022-11-04 15:30:00,35.17,35.37,35.1,35.21,4273052.0,33.9415,34.1345,33.8739,33.9801,4273052.0
2022-11-07 09:30:00,34.97,35.23,34.35,34.48,2161417.0,33.7485,33.9994,33.1501,33.2756,2161417.0
2022-11-07 10:00:00,34.5,34.83,34.35,34.59,965292.0,33.2949,33.6134,33.1501,33.3818,965292.0
2022-11-07 10:30:00,34.6,34.65,34.36,34.52,572081.0,33.3914,33.4397,33.1598,33.3142,572081.0
2022-11-07 11:00:00,34.52,34.55,34.29,34.4,765489.0,33.3142,33.3432,33.0922,33.1984,765489.0
2022-11-07 11:30:00,34.4,34.48,34.13,34.19,469409.0,33.1984,33.2756,32.9378,32.9957,469409.0
2022-11-07 12:00:00,34.2,34.52,34.12,34.5,418325.0,33.0054,33.3142,32.9282,33.2949,418325.0
2022-11-07 12:30:00,34.5,34.56,34.3,34.37,387473.0,33.2949,33.3528,33.1019,33.1694,387473.0
2022-11-07 13:00:00,34.36,34.48,34.35,34.48,347449.0,33.1598,33.2756,33.1501,33.2756,347449.0
2022-11-07 13:30:00,34.49,34.54,34.33,34.43,347093.0,33.2852,33.3335,33.1308,33.2273,347093.0
2022-11-07 14:00:00,34.44,34.49,34.39,34.41,470264.0,33.237,33.2852,33.1887,33.208,470264.0
2022-11-07 14:30:00,34.41,34.57,34.4,34.45,447528.0,33.208,33.3625,33.1984,33.2466,447528.0
2022-11-07 15:00:00,34.45,34.66,34.44,34.61,493952.0,33.2466,33.4493,33.237,33.4011,493952.0
2022-11-07 15:30:00,34.6,34.65,34.37,34.46,1427838.0,33.3914,33.4397,33.1694,33.2563,1427838.0
2022-11-08 09:30:00,34.8,35.2,34.33,35.12,2268211.0,33.5844,33.9704,33.1308,33.8932,2268211.0
2022-11-08 10:00:00,35.12,35.85,35.1,35.82,2070023.0,33.8932,34.5977,33.8739,34.5688,2070023.0
2022-11-08 10:30:00,35.83,36.21,35.64,35.69,2242375.0,34.5784,34.9452,34.3951,34.4433,2242375.0
2022-11-08 11:00:00,35.7,35.88,35.51,35.71,940291.0,34.453,34.6267,34.2696,34.4626,940291.0
2022-11-08 11:30:00,35.7,35.96,35.68,35.92,726022.0,34.453,34.7039,34.4337,34.6653,726022.0
2022-11-08 12:00:00,35.95,36.15,35.74,35.93,830823.0,34.6943,34.8873,34.4916,34.6749,830823.0
2022-11-08 12:30:00,35.93,36.04,35.8,35.86,629635.0,34.6749,34.7811,34.5495,34.6074,629635.0
2022-11-08 13:00:00,35.86,35.96,35.48,35.51,707116.0,34.6074,34.7039,34.2407,34.2696,707116.0
2022-11-08 13:30:00,35.5,35.62,35.38,35.44,1010300.0,34.26,34.3758,34.1442,34.2021,1010300.0
2022-11-08 14:00:00,35.43,35.52,35.03,35.05,678215.0,34.1924,34.2793,33.8064,33.8257,678215.0
2022-11-08 14:30:00,35.04,35.47,34.96,35.36,929199.0,33.816,34.231,33.7388,34.1249,929199.0
2022-11-08 15:00:00,35.35,35.66,35.34,35.66,755063.0,34.1152,34.4144,34.1056,34.4144,755063.0
2022-11-08 15:30:00,35.66,35.8,35.41,35.49,1906937.0,34.4144,34.5495,34.1731,34.2503,1906937.0
2022-11-09 09:30:00,34.89,35.04,34.27,34.86,1694296.0,33.6713,33.816,33.0729,33.6423,1694296.0
2022-11-09 10:00:00,34.86,35.76,34.74,34.82,1833238.0,33.6423,34.5109,33.5265,33.6037,1833238.0
2022-11-09 10:30:00,34.82,34.91,34.47,34.62,778324.0,33.6037,33.6906,33.2659,33.4107,778324.0
2022-11-09 11:00:00,34.62,34.75,34.54,34.7,600818.0,33.4107,33.5362,33.3335,33.4879,600818.0
2022-11-09 11:30:00,34.69,34.84,34.56,34.56,337424.0,33.4783,33.623,33.3528,33.3528,337424.0
2022-11-09 12:00:00,34.57,34.59,34.21,34.24,414349.0,33.3625,33.3818,33.015,33.044,414349.0
2022-11-09 12:30:00,34.23,34.47,34.23,34.38,429771.0,33.0343,33.2659,33.0343,33.1791,429771.0
2022-11-09 13:00:00,34.39,34.39,34.08,34.1,449740.0,33.1887,33.1887,32.8896,32.9089,449740.0
2022-11-09 13:30:00,34.09,34.09,33.8,33.89,729691.0,32.8992,32.8992,32.6194,32.7062,729691.0
2022-11-09 14:00:00,33.9,34.0,33.85,33.88,474882.0,32.7159,32.8124,32.6676,32.6966,474882.0
2022-11-09 14:30:00,33.88,33.88,33.66,33.82,542421.0,32.6966,32.6966,32.4842,32.6387,542421.0
2022-11-09 15:00:00,33.81,34.05,33.8,33.95,576231.0,32.629,32.8606,32.6194,32.7641,576231.0
2022-11-09 15:30:00,33.95,34.05,33.79,34.0,2353603.0,32.7641,32.8606,32.6097,32.8124,2353603.0
2022-11-10 09:30:00,35.87,36.49,35.71,36.39,3243824.0,34.617,35.2154,34.4626,35.1189,3243824.0
2022-11-10 10:00:00,36.4,36.96,36.14,36.6,2430162.0,35.1285,35.669,34.8776,35.3215,2430162.0
2022-11-10 10:30:00,36.59,36.75,36.27,36.69,1182545.0,35.3119,35.4663,35.0031,35.4084,1182545.0
2022-11-10 11:00:00,36.69,36.8,36.35,36.46,813695.0,35.4084,35.5146,35.0803,35.1864,813695.0
2022-11-10 11:30:00,36.45,36.78,36.43,36.72,737204.0,35.1768,35.4953,35.1575,35.4374,737204.0
2022-11-10 12:00:00,36.72,36.73,36.36,36.38,1072340.0,35.4374,35.447,35.0899,35.1092,1072340.0
2022-11-10 12:30:00,36.38,36.56,36.24,36.25,1107864.0,35.1092,35.2829,34.9741,34.9838,1107864.0
2022-11-10 13:00:00,36.25,36.38,36.2,36.26,716732.0,34.9838,35.1092,34.9355,34.9934,716732.0
2022-11-10 13:30:00,36.26,36.29,36.04,36.09,874551.0,34.9934,35.0224,34.7811,34.8294,874551.0
2022-11-10 14:00:00,36.08,36.38,36.06,36.29,619333.0,34.8197,35.1092,34.8004,35.0224,619333.0
2022-11-10 14:30:00,36.3,36.49,36.27,36.47,481890.0,35.032,35.2154,35.0031,35.1961,481890.0
2022-11-10 15:00:00,36.47,36.76,36.42,36.73,1057786.0,35.1961,35.476,35.1478,35.447,1057786.0
2022-11-10 15:30:00,36.73,36.82,36.68,36.75,2662903.0,35.447,35.5339,35.3988,35.4663,2662903.0
2022-11-11 09:30:00,37.74,39.17,37.74,38.91,4006848.0,36.4217,37.8018,36.4217,37.5509,4006848.0
2022-11-11 10:00:00,38.9,39.26,38.67,39.18,1884215.0,37.5412,37.8886,37.3192,37.8114,1884215.0
2022-11-11 10:30:00,39.19,39.26,38.92,39.0,1236815.0,37.8211,37.8886,37.5605,37.6377,1236815.0
2022-11-11 11:00:00,39.01,39.11,38.18,38.18,1286746.0,37.6474,37.7439,36.8464,36.8464,1286746.0
2022-11-11 11:30:00,38.18,38.38,38.05,38.22,931425.0,36.8464,37.0394,36.7209,36.885,931425.0
2022-11-11 12:00:00,38.22,38.37,37.82,38.34,1358522.0,36.885,37.0297,36.4989,37.0008,1358522.0
2022-11-11 12:30:00,38.34,38.45,38.2,38.34,610660.0,37.0008,37.1069,36.8657,37.0008,610660.0
2022-11-11 13:00:00,38.34,38.69,38.33,38.69,781099.0,37.0008,37.3385,36.9911,37.3385,781099.0
2022-11-11 13:30:00,38.69,38.72,38.4,38.43,791423.0,37.3385,37.3675,37.0587,37.0876,791423.0
2022-11-11 14:00:00,38.43,38.53,38.06,38.34,1012854.0,37.0876,37.1841,36.7305,37.0008,1012854.0
2022-11-11 14:30:00,38.33,38.5,38.31,38.48,750456.0,36.9911,37.1552,36.9718,37.1359,750456.0
2022-11-11 15:00:00,38.47,38.48,37.98,38.16,1191951.0,37.1262,37.1359,36.6533,36.8271,1191951.0
2022-11-11 15:30:00,38.16,38.3,38.02,38.08,2351041.0,36.8271,36.9622,36.6919,36.7498,2351041.0
2022-11-14 09:30:00,37.48,38.01,37.28,37.92,1741751.0,36.1708,36.6823,35.9778,36.5954,1741751.0
2022-11-14 10:00:00,37.91,38.49,37.89,38.29,1138393.0,36.5858,37.1455,36.5665,36.9525,1138393.0
2022-11-14 10:30:00,38.29,38.48,38.05,38.47,735663.0,36.9525,37.1359,36.7209,37.1262,735663.0
2022-11-14 11:00:00,38.48,38.54,37.95,38.1,784384.0,37.1359,37.1938,36.6244,36.7691,784384.0
2022-11-14 11:30:00,38.1,38.31,38.03,38.06,680067.0,36.7691,36.9718,36.7016,36.7305,680067.0
2022-11-14 12:00:00,38.06,38.14,37.88,38.12,620424.0,36.7305,36.8078,36.5568,36.7885,620424.0
2022-11-14 12:30:00,38.12,38.25,38.0,38.06,456037.0,36.7885,36.9139,36.6726,36.7305,456037.0
2022-11-14 13:00:00,38.06,38.33,38.03,38.32,418813.0,36.7305,36.9911,36.7016,36.9815,418813.0
2022-11-14 13:30:00,38.3,38.46,38.23,38.46,558352.0,36.9622,37.1166,36.8946,37.1166,558352.0
2022-11-14 14:00:00,38.46,38.53,38.24,38.28,622734.0,37.1166,37.1841,36.9043,36.9429,622734.0
2022-11-14 14:30:00,38.29,38.29,38.06,38.11,647612.0,36.9525,36.9525,36.7305,36.7788,647612.0
2022-11-14 15:00:00,38.11,38.27,37.91,38.26,718991.0,36.7788,36.9332,36.5858,36.9236,718991.0
2022-11-14 15:30:00,38.26,38.35,37.89,37.9,2185365.0,36.9236,37.0104,36.5665,36.5761,2185365.0
2022-11-15 09:30:00,38.25,38.44,37.63,38.01,1562338.0,36.9139,37.0973,36.3156,36.6823,1562338.0
2022-11-15 10:00:00,38.01,38.28,37.65,38.14,861773.0,36.6823,36.9429,36.3349,36.8078,861773.0
2022-11-15 10:30:00,38.15,38.24,37.85,37.95,577960.0,36.8174,36.9043,36.5279,36.6244,577960.0
2022-11-15 11:00:00,37.94,38.07,37.75,37.8,656110.0,36.6147,36.7402,36.4314,36.4796,656110.0
2022-11-15 11:30:00,37.8,37.95,37.72,37.75,597658.0,36.4796,36.6244,36.4024,36.4314,597658.0
2022-11-15 12:00:00,37.76,37.95,37.57,37.86,603191.0,36.441,36.6244,36.2577,36.5375,603191.0
2022-11-15 12:30:00,37.85,38.27,37.8,38.27,728423.0,36.5279,36.9332,36.4796,36.9332,728423.0
2022-11-15 13:00:00,38.28,38.31,37.83,37.92,750049.0,36.9429,36.9718,36.5086,36.5954,750049.0
2022-11-15 13:30:00,37.91,38.25,37.8,38.14,1112374.0,36.5858,36.9139,36.4796,36.8078,1112374.0
2022-11-15 14:00:00,38.14,38.31,37.96,38.05,946171.0,36.8078,36.9718,36.634,36.7209,946171.0
2022-11-15 14:30:00,38.06,38.09,37.72,37.95,755146.0,36.7305,36.7595,36.4024,36.6244,755146.0
2022-11-15 15:00:00,37.95,38.12,37.9,38.05,707073.0,36.6244,36.7885,36.5761,36.7209,707073.0
2022-11-15 15:30:00,38.05,38.2,37.97,38.13,2336309.0,36.7209,36.8657,36.6437,36.7981,2336309.0
2022-11-16 09:30:00,37.34,37.68,37.1,37.25,1212315.0,36.0357,36.3638,35.8041,35.9488,1212315.0
2022-11-16 10:00:00,37.26,37.65,37.22,37.52,730042.0,35.9585,36.3349,35.9199,36.2094,730042.0
2022-11-16 10:30:00,37.51,37.63,37.16,37.27,629482.0,36.1998,36.3156,35.862,35.9681,629482.0
2022-11-16 11:00:00,37.27,37.46,37.26,37.41,451345.0,35.9681,36.1515,35.9585,36.1033,451345.0
2022-11-16 11:30:00,37.42,37.51,37.27,37.43,442430.0,36.1129,36.1998,35.9681,36.1226,442430.0
2022-11-16 12:00:00,37.43,37.53,37.14,37.23,506366.0,36.1226,36.2191,35.8427,35.9295,506366.0
2022-11-16 12:30:00,37.22,37.43,37.19,37.26,482822.0,35.9199,36.1226,35.8909,35.9585,482822.0
2022-11-16 13:00:00,37.26,37.34,37.09,37.15,611308.0,35.9585,36.0357,35.7944,35.8523,611308.0
2022-11-16 13:30:00,37.15,37.18,36.97,36.99,472467.0,35.8523,35.8813,35.6786,35.6979,472467.0
2022-11-16 14:00:00,37.0,37.22,36.99,37.2,404343.0,35.7076,35.9199,35.6979,35.9006,404343.0
2022-11-16 14:30:00,37.2,37.27,37.09,37.24,518309.0,35.9006,35.9681,35.7944,35.9392,518309.0
2022-11-16 15:00:00,37.24,37.28,37.09,37.27,629011.0,35.9392,35.9778,35.7944,35.9681,629011.0
2022-11-16 15:30:00,37.26,37.51,37.26,37.41,2338796.0,35.9585,36.1998,35.9585,36.1033,2338796.0
2022-11-17 09:30:00,35.8,36.13,35.31,35.76,2055000.0,34.5495,34.868,34.0766,34.5109,2055000.0
2022-11-17 10:00:00,35.76,36.32,35.72,36.32,1241646.0,34.5109,35.0513,34.4723,35.0513,1241646.0
2022-11-17 10:30:00,36.31,36.31,35.82,35.87,740693.0,35.0417,35.0417,34.5688,34.617,740693.0
2022-11-17 11:00:00,35.87,35.91,35.71,35.88,501301.0,34.617,34.6556,34.4626,34.6267,501301.0
2022-11-17 11:30:00,35.88,35.91,35.76,35.91,623848.0,34.6267,34.6556,34.5109,34.6556,623848.0
2022-11-17 12:00:00,35.91,35.98,35.84,35.88,728613.0,34.6556,34.7232,34.5881,34.6267,728613.0
2022-11-17 12:30:00,35.88,36.28,35.83,36.26,376298.0,34.6267,35.0127,34.5784,34.9934,376298.0
2022-11-17 13:00:00,36.26,36.4,36.2,36.29,410353.0,34.9934,35.1285,34.9355,35.0224,410353.0
2022-11-17 13:30:00,36.29,36.31,36.08,36.19,336511.0,35.0224,35.0417,34.8197,34.9259,336511.0
2022-11-17 14:00:00,36.19,36.32,36.0,36.11,487982.0,34.9259,35.0513,34.7425,34.8487,487982.0
2022-11-17 14:30:00,36.11,36.15,35.98,36.09,420890.0,34.8487,34.8873,34.7232,34.8294,420890.0
2022-11-17 15:00:00,36.09,36.14,35.86,35.96,631426.0,34.8294,34.8776,34.6074,34.7039,631426.0
2022-11-17 15:30:00,35.95,36.42,35.93,36.36,2409854.0,34.6943,35.1478,34.6749,35.0899,2409854.0
2022-11-18 09:30:00,36.45,36.67,35.83,36.61,1293389.0,35.1768,35.3891,34.5784,35.3312,1293389.0
2022-11-18 10:00:00,36.62,36.68,36.15,36.5,472606.0,35.3408,35.3988,34.8873,35.225,472606.0
2022-11-18 10:30:00,36.5,36.5,36.3,36.34,427417.0,35.225,35.225,35.032,35.0706,427417.0
2022-11-18 11:00:00,36.34,36.42,36.22,36.31,503649.0,35.0706,35.1478,34.9548,35.0417,503649.0
2022-11-18 11:30:00,36.31,36.32,36.03,36.09,355575.0,35.0417,35.0513,34.7715,34.8294,355575.0
2022-11-18 12:00:00,36.09,36.11,35.88,36.02,470561.0,34.8294,34.8487,34.6267,34.7618,470561.0
2022-11-18 12:30:00,36.02,36.2,35.96,36.19,341448.0,34.7618,34.9355,34.7039,34.9259,341448.0
2022-11-18 13:00:00,36.19,36.25,36.09,36.2,316680.0,34.9259,34.9838,34.8294,34.9355,316680.0
2022-11-18 13:30:00,36.21,36.21,36.0,36.08,283227.0,34.9452,34.9452,34.7425,34.8197,283227.0
2022-11-18 14:00:00,36.08,36.14,36.05,36.08,240113.0,34.8197,34.8776,34.7908,34.8197,240113.0
2022-11-18 14:30:00,36.09,36.14,36.0,36.13,373510.0,34.8294,34.8776,34.7425,34.868,373510.0
2022-11-18 15:00:00,36.12,36.26,36.11,36.26,357622.0,34.8583,34.9934,34.8487,34.9934,357622.0
2022-11-18 15:30:00,36.26,36.41,36.22,36.35,1458458.0,34.9934,35.1382,34.9548,35.0803,1458458.0
2022-11-21 09:30:00,36.02,36.02,35.33,35.55,1661766.0,34.7618,34.7618,34.0959,34.3082,1661766.0
2022-11-21 10:00:00,35.55,35.7,35.22,35.29,746502.0,34.3082,34.453,33.9897,34.0573,746502.0
2022-11-21 10:30:00,35.29,35.45,35.13,35.29,892531.0,34.0573,34.2117,33.9029,34.0573,892531.0
2022-11-21 11:00:00,35.3,35.46,35.15,35.37,619972.0,34.067,34.2214,33.9222,34.1345,619972.0
2022-11-21 11:30:00,35.37,35.5,35.23,35.39,613920.0,34.1345,34.26,33.9994,34.1538,613920.0
2022-11-21 12:00:00,35.39,35.8,35.34,35.79,524778.0,34.1538,34.5495,34.1056,34.5398,524778.0
2022-11-21 12:30:00,35.79,36.2,35.78,36.08,625309.0,34.5398,34.9355,34.5302,34.8197,625309.0
2022-11-21 13:00:00,36.09,36.36,36.07,36.23,374313.0,34.8294,35.0899,34.8101,34.9645,374313.0
2022-11-21 13:30:00,36.24,36.31,36.08,36.09,412856.0,34.9741,35.0417,34.8197,34.8294,412856.0
2022-11-21 14:00:00,36.09,36.17,36.0,36.08,371346.0,34.8294,34.9066,34.7425,34.8197,371346.0
2022-11-21 14:30:00,36.08,36.14,35.99,36.02,323399.0,34.8197,34.8776,34.7329,34.7618,323399.0
2022-11-21 15:00:00,36.01,36.13,35.98,36.05,359947.0,34.7522,34.868,34.7232,34.7908,359947.0
2022-11-21 15:30:00,36.06,36.21,36.03,36.14,1042103.0,34.8004,34.9452,34.7715,34.8776,1042103.0
2022-11-22 09:30:00,36.99,37.39,36.81,37.02,1350417.0,35.6979,36.084,35.5242,35.7269,1350417.0
2022-11-22 10:00:00,37.02,37.66,36.96,37.66,1187178.0,35.7269,36.3445,35.669,36.3445,1187178.0
2022-11-22 10:30:00,37.66,37.83,37.56,37.64,828761.0,36.3445,36.5086,36.248,36.3252,828761.0
2022-11-22 11:00:00,37.64,37.7,37.46,37.62,704227.0,36.3252,36.3831,36.1515,36.3059,704227.0
2022-11-22 11:30:00,37.62,37.78,37.45,37.74,610403.0,36.3059,36.4603,36.1419,36.4217,610403.0
2022-11-22 12:00:00,37.73,37.85,37.62,37.69,698470.0,36.4121,36.5279,36.3059,36.3735,698470.0
2022-11-22 12:30:00,37.69,37.74,37.61,37.72,472573.0,36.3735,36.4217,36.2963,36.4024,472573.0
2022-11-22 13:00:00,37.72,37.73,37.61,37.66,273950.0,36.4024,36.4121,36.2963,36.3445,273950.0
2022-11-22 13:30:00,37.66,37.66,37.55,37.61,296640.0,36.3445,36.3445,36.2384,36.2963,296640.0
2022-11-22 14:00:00,37.6,37.71,37.53,37.61,341831.0,36.2866,36.3928,36.2191,36.2963,341831.0
2022-11-22 14:30:00,37.61,37.69,37.57,37.67,278882.0,36.2963,36.3735,36.2577,36.3542,278882.0
2022-11-22 15:00:00,37.67,37.81,37.66,37.8,376652.0,36.3542,36.4893,36.3445,36.4796,376652.0
2022-11-22 15:30:00,37.8,37.89,37.79,37.86,1473442.0,36.4796,36.5665,36.47,36.5375,1473442.0
2022-11-23 09:30:00,37.15,37.97,37.1,37.91,1369172.0,35.8523,36.6437,35.8041,36.5858,1369172.0
2022-11-23 10:00:00,37.92,37.98,37.63,37.84,489121.0,36.5954,36.6533,36.3156,36.5182,489121.0
2022-11-23 10:30:00,37.84,38.07,37.77,38.06,568647.0,36.5182,36.7402,36.4507,36.7305,568647.0
2022-11-23 11:00:00,38.06,38.13,37.94,38.07,468193.0,36.7305,36.7981,36.6147,36.7402,468193.0
2022-11-23 11:30:00,38.07,38.1,37.76,37.93,600476.0,36.7402,36.7691,36.441,36.6051,600476.0
2022-11-23 12:00:00,37.92,37.94,37.85,37.89,208286.0,36.5954,36.6147,36.5279,36.5665,208286.0
2022-11-23 12:30:00,37.9,37.92,37.75,37.82,278645.0,36.5761,36.5954,36.4314,36.4989,278645.0
2022-11-23 13:00:00,37.82,37.92,37.79,37.91,227924.0,36.4989,36.5954,36.47,36.5858,227924.0
2022-11-23 13:30:00,37.91,37.97,37.87,37.88,199697.0,36.5858,36.6437,36.5472,36.5568,199697.0
2022-11-23 14:00:00,37.89,38.19,37.79,38.09,706683.0,36.5665,36.856,36.47,36.7595,706683.0
2022-11-23 14:30:00,38.11,38.14,37.96,38.06,324379.0,36.7788,36.8078,36.634,36.7305,324379.0
2022-11-23 15:00:00,38.05,38.13,38.02,38.11,358024.0,36.7209,36.7981,36.6919,36.7788,358024.0
2022-11-23 15:30:00,38.1,38.11,38.0,38.07,1006498.0,36.7691,36.7788,36.6726,36.7402,1006498.0
2022-11-25 09:30:00,37.88,38.04,37.58,37.67,960470.0,36.5568,36.7112,36.2673,36.3542,960470.0
2022-11-25 10:00:00,37.69,37.71,37.22,37.27,608586.0,36.3735,36.3928,35.9199,35.9681,608586.0
2022-11-25 10:30:00,37.27,37.4,37.14,37.24,495979.0,35.9681,36.0936,35.8427,35.9392,495979.0
2022-11-25 11:00:00,37.23,37.31,37.08,37.24,624069.0,35.9295,36.0067,35.7848,35.9392,624069.0
2022-11-25 11:30:00,37.25,37.35,37.2,37.25,271662.0,35.9488,36.0453,35.9006,35.9488,271662.0
2022-11-25 12:00:00,37.25,37.28,37.13,37.25,286121.0,35.9488,35.9778,35.833,35.9488,286121.0
2022-11-25 12:30:00,37.25,37.25,37.1,37.19,752813.0,35.9488,35.9488,35.8041,35.8909,752813.0
2022-11-28 09:30:00,36.53,36.74,36.28,36.64,840707.0,35.254,35.4567,35.0127,35.3601,840707.0
2022-11-28 10:00:00,36.64,36.89,36.56,36.62,580718.0,35.3601,35.6014,35.2829,35.3408,580718.0
2022-11-28 10:30:00,36.62,36.84,36.59,36.61,367277.0,35.3408,35.5532,35.3119,35.3312,367277.0
2022-11-28 11:00:00,36.61,36.65,36.43,36.46,525752.0,35.3312,35.3698,35.1575,35.1864,525752.0
2022-11-28 11:30:00,36.47,36.65,36.41,36.63,411008.0,35.1961,35.3698,35.1382,35.3505,411008.0
2022-11-28 12:00:00,36.63,36.7,36.43,36.53,515312.0,35.3505,35.4181,35.1575,35.254,515312.0
2022-11-28 12:30:00,36.54,36.69,36.52,36.53,203194.0,35.2636,35.4084,35.2443,35.254,203194.0
2022-11-28 13:00:00,36.53,36.62,36.5,36.55,306732.0,35.254,35.3408,35.225,35.2733,306732.0
2022-11-28 13:30:00,36.55,36.59,36.37,36.42,286091.0,35.2733,35.3119,35.0996,35.1478,286091.0
2022-11-28 14:00:00,36.41,36.49,36.38,36.39,282898.0,35.1382,35.2154,35.1092,35.1189,282898.0
2022-11-28 14:30:00,36.4,36.48,36.35,36.36,265710.0,35.1285,35.2057,35.0803,35.0899,265710.0
2022-11-28 15:00:00,36.36,36.37,36.21,36.27,414792.0,35.0899,35.0996,34.9452,35.0031,414792.0
2022-11-28 15:30:00,36.27,36.38,36.12,36.21,2122606.0,35.0031,35.1092,34.8583,34.9452,2122606.0
2022-11-29 09:30:00,37.07,37.67,36.91,37.31,1221942.0,35.7751,36.3542,35.6207,36.0067,1221942.0
2022-11-29 10:00:00,37.32,37.49,37.23,37.41,626352.0,36.0164,36.1805,35.9295,36.1033,626352.0
2022-11-29 10:30:00,37.41,37.47,37.22,37.22,314202.0,36.1033,36.1612,35.9199,35.9199,314202.0
2022-11-29 11:00:00,37.23,37.26,36.92,36.98,438311.0,35.9295,35.9585,35.6304,35.6883,438311.0
2022-11-29 11:30:00,36.98,37.23,36.94,37.19,405955.0,35.6883,35.9295,35.6497,35.8909,405955.0
2022-11-29 12:00:00,37.19,37.2,37.05,37.12,347373.0,35.8909,35.9006,35.7558,35.8234,347373.0
2022-11-29 12:30:00,37.13,37.4,37.11,37.38,606505.0,35.833,36.0936,35.8137,36.0743,606505.0
2022-11-29 13:00:00,37.38,37.47,37.33,37.4,328949.0,36.0743,36.1612,36.026,36.0936,328949.0
2022-11-29 13:30:00,37.4,37.44,37.34,37.43,251286.0,36.0936,36.1322,36.0357,36.1226,251286.0
2022-11-29 14:00:00,37.43,37.57,37.4,37.43,371653.0,36.1226,36.2577,36.0936,36.1226,371653.0
2022-11-29 14:30:00,37.43,37.52,37.38,37.51,394670.0,36.1226,36.2094,36.0743,36.1998,394670.0
2022-11-29 15:00:00,37.51,37.52,37.37,37.41,518663.0,36.1998,36.2094,36.0646,36.1033,518663.0
2022-11-29 15:30:00,37.41,37.56,37.39,37.51,1201802.0,36.1033,36.248,36.084,36.1998,1201802.0
2022-11-30 09:30:00,38.33,38.74,38.03,38.34,1847767.0,36.9911,37.3868,36.7016,37.0008,1847767.0
2022-11-30 10:00:00,38.34,38.42,38.04,38.16,727151.0,37.0008,37.078,36.7112,36.8271,727151.0
2022-11-30 10:30:00,38.16,38.24,37.89,38.04,586204.0,36.8271,36.9043,36.5665,36.7112,586204.0
2022-11-30 11:00:00,38.04,38.47,37.88,38.39,808307.0,36.7112,37.1262,36.5568,37.049,808307.0
2022-11-30 11:30:00,38.38,38.44,38.25,38.27,517957.0,37.0394,37.0973,36.9139,36.9332,517957.0
2022-11-30 12:00:00,38.27,38.3,37.78,37.96,747345.0,36.9332,36.9622,36.4603,36.634,747345.0
2022-11-30 12:30:00,37.97,38.01,37.81,37.98,604820.0,36.6437,36.6823,36.4893,36.6533,604820.0
2022-11-30 13:00:00,37.98,38.0,37.88,37.88,349372.0,36.6533,36.6726,36.5568,36.5568,349372.0
2022-11-30 13:30:00,37.89,38.68,37.82,38.65,2747927.0,36.5665,37.3289,36.4989,37.2999,2747927.0
2022-11-30 14:00:00,38.65,39.21,38.64,39.13,1291200.0,37.2999,37.8404,37.2903,37.7632,1291200.0
2022-11-30 14:30:00,39.13,39.18,38.84,39.16,919866.0,37.7632,37.8114,37.4833,37.7921,919866.0
2022-11-30 15:00:00,39.16,39.43,39.1,39.43,1004306.0,37.7921,38.0527,37.7342,38.0527,1004306.0
2022-11-30 15:30:00,39.43,39.8,39.41,39.78,4091216.0,38.0527,38.4098,38.0334,38.3905,4091216.0
2022-12-01 09:30:00,39.89,40.09,39.11,39.8,1935532.0,38.4966,38.6896,37.7439,38.4098,1935532.0
2022-12-01 10:00:00,39.8,39.89,38.85,38.87,897012.0,38.4098,38.4966,37.493,37.5123,897012.0
2022-12-01 10:30:00,38.87,39.27,38.71,39.27,986525.0,37.5123,37.8983,37.3578,37.8983,986525.0
2022-12-01 11:00:00,39.28,39.45,39.24,39.36,506459.0,37.9079,38.072,37.8693,37.9851,506459.0
2022-12-01 11:30:00,39.34,39.5,39.3,39.43,424082.0,37.9658,38.1202,37.9272,38.0527,424082.0
2022-12-01 12:00:00,39.43,39.51,39.17,39.47,542389.0,38.0527,38.1299,37.8018,38.0913,542389.0
2022-12-01 12:30:00,39.47,39.69,39.46,39.64,775921.0,38.0913,38.3036,38.0816,38.2554,775921.0
2022-12-01 13:00:00,39.64,39.67,39.43,39.45,401521.0,38.2554,38.2843,38.0527,38.072,401521.0
2022-12-01 13:30:00,39.44,39.59,39.43,39.57,309490.0,38.0623,38.2071,38.0527,38.1878,309490.0
2022-12-01 14:00:00,39.56,39.57,39.41,39.43,515670.0,38.1782,38.1878,38.0334,38.0527,515670.0
2022-12-01 14:30:00,39.43,39.58,39.41,39.52,356122.0,38.0527,38.1975,38.0334,38.1395,356122.0
2022-12-01 15:00:00,39.52,39.58,39.44,39.52,448897.0,38.1395,38.1975,38.0623,38.1395,448897.0
2022-12-01 15:30:00,39.51,39.63,39.5,39.57,1541092.0,38.1299,38.2457,38.1202,38.1878,1541092.0
2022-12-02 09:30:00,38.69,39.65,38.43,39.49,1693699.0,37.3385,38.265,37.0876,38.1106,1693699.0
2022-12-02 10:00:00,39.47,39.88,39.36,39.64,894029.0,38.0913,38.487,37.9851,38.2554,894029.0
2022-12-02 10:30:00,39.63,39.81,39.52,39.66,796584.0,38.2457,38.4194,38.1395,38.2747,796584.0
2022-12-02 11:00:00,39.65,39.68,39.47,39.64,667202.0,38.265,38.294,38.0913,38.2554,667202.0
2022-12-02 11:30:00,39.64,39.83,39.58,39.71,891889.0,38.2554,38.4387,38.1975,38.3229,891889.0
2022-12-02 12:00:00,39.71,39.94,39.7,39.83,547734.0,38.3229,38.5449,38.3133,38.4387,547734.0
2022-12-02 12:30:00,39.82,39.86,39.61,39.63,592253.0,38.4291,38.4677,38.2264,38.2457,592253.0
2022-12-02 13:00:00,39.63,39.74,39.5,39.59,383154.0,38.2457,38.3519,38.1202,38.2071,383154.0
2022-12-02 13:30:00,39.58,39.73,39.57,39.69,844585.0,38.1975,38.3422,38.1878,38.3036,844585.0
2022-12-02 14:00:00,39.69,39.87,39.68,39.82,898325.0,38.3036,38.4773,38.294,38.4291,898325.0
2022-12-02 14:30:00,39.83,40.1,39.82,40.09,890106.0,38.4387,38.6993,38.4291,38.6896,890106.0
2022-12-02 15:00:00,40.09,40.26,40.06,40.16,1191361.0,38.6896,38.8537,38.6607,38.7572,1191361.0
2022-12-02 15:30:00,40.15,40.29,40.09,40.23,1975231.0,38.7475,38.8827,38.6896,38.8247,1975231.0
2022-12-05 09:30:00,40.3,40.6,39.88,39.98,1848699.0,38.8923,39.1818,38.487,38.5835,1848699.0
2022-12-05 10:00:00,39.98,40.08,39.78,39.9,933312.0,38.5835,38.68,38.3905,38.5063,933312.0
2022-12-05 10:30:00,39.9,39.94,39.78,39.81,571863.0,38.5063,38.5449,38.3905,38.4194,571863.0
2022-12-05 11:00:00,39.82,39.99,39.59,39.62,823132.0,38.4291,38.5931,38.2071,38.2361,823132.0
2022-12-05 11:30:00,39.62,39.65,39.19,39.23,663354.0,38.2361,38.265,37.8211,37.8597,663354.0
2022-12-05 12:00:00,39.22,39.45,39.13,39.27,495825.0,37.85,38.072,37.7632,37.8983,495825.0
2022-12-05 12:30:00,39.26,39.44,39.19,39.25,536495.0,37.8886,38.0623,37.8211,37.879,536495.0
2022-12-05 13:00:00,39.24,39.29,38.92,39.01,655279.0,37.8693,37.9176,37.5605,37.6474,655279.0
2022-12-05 13:30:00,39.01,39.07,38.91,38.92,598766.0,37.6474,37.7053,37.5509,37.5605,598766.0
2022-12-05 14:00:00,38.92,39.0,38.74,38.78,414208.0,37.5605,37.6377,37.3868,37.4254,414208.0
2022-12-05 14:30:00,38.79,38.92,38.75,38.91,517546.0,37.435,37.5605,37.3964,37.5509,517546.0
2022-12-05 15:00:00,38.91,39.06,38.78,38.8,697114.0,37.5509,37.6956,37.4254,37.4447,697114.0
2022-12-05 15:30:00,38.8,38.89,38.71,38.84,1489040.0,37.4447,37.5316,37.3578,37.4833,1489040.0
2022-12-06 09:30:00,39.06,39.86,38.89,38.9,1452463.0,37.6956,38.4677,37.5316,37.5412,1452463.0
2022-12-06 10:00:00,38.9,39.04,38.52,38.7,1159669.0,37.5412,37.6763,37.1745,37.3482,1159669.0
2022-12-06 10:30:00,38.7,38.84,38.55,38.77,659432.0,37.3482,37.4833,37.2034,37.4157,659432.0
2022-12-06 11:00:00,38.77,38.8,38.54,38.7,507513.0,37.4157,37.4447,37.1938,37.3482,507513.0
2022-12-06 11:30:00,38.7,38.96,38.62,38.67,557017.0,37.3482,37.5991,37.271,37.3192,557017.0
2022-12-06 12:00:00,38.68,38.72,38.44,38.48,561001.0,37.3289,37.3675,37.0973,37.1359,561001.0
2022-12-06 12:30:00,38.48,38.56,38.3,38.44,681205.0,37.1359,37.2131,36.9622,37.0973,681205.0
2022-12-06 13:00:00,38.43,38.48,38.2,38.36,492468.0,37.0876,37.1359,36.8657,37.0201,492468.0
2022-12-06 13:30:00,38.35,38.67,38.28,38.56,605017.0,37.0104,37.3192,36.9429,37.2131,605017.0
2022-12-06 14:00:00,38.57,38.59,38.3,38.38,1311758.0,37.2227,37.242,36.9622,37.0394,1311758.0
2022-12-06 14:30:00,38.37,38.52,38.31,38.34,1047117.0,37.0297,37.1745,36.9718,37.0008,1047117.0
2022-12-06 15:00:00,38.34,38.51,38.34,38.42,686104.0,37.0008,37.1648,37.0008,37.078,686104.0
2022-12-06 15:30:00,38.43,38.55,38.42,38.46,2752906.0,37.0876,37.2034,37.078,37.1166,2752906.0
2022-12-07 09:30:00,38.35,39.19,38.29,38.98,1457150.0,37.0104,37.8211,36.9525,37.6184,1457150.0
2022-12-07 10:00:00,38.97,39.16,38.6,38.86,1259150.0,37.6088,37.7921,37.2517,37.5026,1259150.0
2022-12-07 10:30:00,38.86,38.98,38.73,38.76,598205.0,37.5026,37.6184,37.3771,37.4061,598205.0
2022-12-07 11:00:00,38.76,38.8,38.25,38.34,603980.0,37.4061,37.4447,36.9139,37.0008,603980.0
2022-12-07 11:30:00,38.33,38.58,38.25,38.55,459577.0,36.9911,37.2324,36.9139,37.2034,459577.0
2022-12-07 12:00:00,38.55,38.6,38.4,38.44,451568.0,37.2034,37.2517,37.0587,37.0973,451568.0
2022-12-07 12:30:00,38.44,38.51,38.37,38.49,297217.0,37.0973,37.1648,37.0297,37.1455,297217.0
2022-12-07 13:00:00,38.48,38.55,38.39,38.5,406100.0,37.1359,37.2034,37.049,37.1552,406100.0
2022-12-07 13:30:00,38.5,38.62,38.4,38.41,553448.0,37.1552,37.271,37.0587,37.0683,553448.0
2022-12-07 14:00:00,38.41,38.49,38.28,38.4,286618.0,37.0683,37.1455,36.9429,37.0587,286618.0
2022-12-07 14:30:00,38.4,38.55,38.37,38.44,443768.0,37.0587,37.2034,37.0297,37.0973,443768.0
2022-12-07 15:00:00,38.44,38.62,38.43,38.57,740765.0,37.0973,37.271,37.0876,37.2227,740765.0
2022-12-07 15:30:00,38.57,38.61,38.47,38.56,2372130.0,37.2227,37.2613,37.1262,37.2131,2372130.0
2022-12-08 09:30:00,39.67,40.05,39.53,39.95,1399337.0,38.2843,38.651,38.1492,38.5545,1399337.0
2022-12-08 10:00:00,39.95,39.99,39.54,39.73,718725.0,38.5545,38.5931,38.1588,38.3422,718725.0
2022-12-08 10:30:00,39.74,39.76,39.31,39.34,556717.0,38.3519,38.3712,37.9369,37.9658,556717.0
2022-12-08 11:00:00,39.34,39.49,39.28,39.47,710512.0,37.9658,38.1106,37.9079,38.0913,710512.0
2022-12-08 11:30:00,39.47,39.62,39.41,39.59,495024.0,38.0913,38.2361,38.0334,38.2071,495024.0
2022-12-08 12:00:00,39.59,39.61,39.43,39.48,427603.0,38.2071,38.2264,38.0527,38.1009,427603.0
2022-12-08 12:30:00,39.47,39.48,39.34,39.46,495844.0,38.0913,38.1009,37.9658,38.0816,495844.0
2022-12-08 13:00:00,39.45,39.69,39.39,39.69,625562.0,38.072,38.3036,38.0141,38.3036,625562.0
2022-12-08 13:30:00,39.69,39.76,39.63,39.66,549623.0,38.3036,38.3712,38.2457,38.2747,549623.0
2022-12-08 14:00:00,39.66,39.77,39.55,39.7,882113.0,38.2747,38.3808,38.1685,38.3133,882113.0
2022-12-08 14:30:00,39.71,39.82,39.66,39.8,523101.0,38.3229,38.4291,38.2747,38.4098,523101.0
2022-12-08 15:00:00,39.8,39.82,39.68,39.73,630171.0,38.4098,38.4291,38.294,38.3422,630171.0
2022-12-08 15:30:00,39.73,39.89,39.65,39.87,2134722.0,38.3422,38.4966,38.265,38.4773,2134722.0
2022-12-09 09:30:00,40.07,40.56,40.0,40.29,934402.0,38.6703,39.1432,38.6028,38.8827,934402.0
2022-12-09 10:00:00,40.29,40.42,39.81,39.92,631248.0,38.8827,39.0081,38.4194,38.5256,631248.0
2022-12-09 10:30:00,39.91,40.17,39.84,40.16,781107.0,38.5159,38.7668,38.4484,38.7572,781107.0
2022-12-09 11:00:00,40.16,40.31,39.88,40.15,651613.0,38.7572,38.902,38.487,38.7475,651613.0
2022-12-09 11:30:00,40.14,40.33,40.09,40.31,430504.0,38.7379,38.9213,38.6896,38.902,430504.0
2022-12-09 12:00:00,40.3,40.33,39.88,39.91,480420.0,38.8923,38.9213,38.487,38.5159,480420.0
2022-12-09 12:30:00,39.9,39.96,39.58,39.64,459605.0,38.5063,38.5642,38.1975,38.2554,459605.0
2022-12-09 13:00:00,39.64,39.64,39.3,39.35,435141.0,38.2554,38.2554,37.9272,37.9755,435141.0
2022-12-09 13:30:00,39.34,39.42,39.21,39.27,437125.0,37.9658,38.043,37.8404,37.8983,437125.0
2022-12-09 14:00:00,39.27,39.31,39.07,39.23,423566.0,37.8983,37.9369,37.7053,37.8597,423566.0
2022-12-09 14:30:00,39.23,39.27,39.09,39.12,407187.0,37.8597,37.8983,37.7246,37.7535,407187.0
2022-12-09 15:00:00,39.12,39.18,38.97,38.98,426376.0,37.7535,37.8114,37.6088,37.6184,426376.0
2022-12-09 15:30:00,38.97,38.99,38.54,38.59,1777798.0,37.6088,37.6281,37.1938,37.242,1777798.0
2022-12-12 09:30:00,38.11,38.65,37.87,38.06,955324.0,36.7788,37.2999,36.5472,36.7305,955324.0
2022-12-12 10:00:00,38.06,38.29,38.01,38.23,525212.0,36.7305,36.9525,36.6823,36.8946,525212.0
2022-12-12 10:30:00,38.22,38.31,38.02,38.2,662181.0,36.885,36.9718,36.6919,36.8657,662181.0
2022-12-12 11:00:00,38.2,38.26,37.93,38.12,526260.0,36.8657,36.9236,36.6051,36.7885,526260.0
2022-12-12 11:30:00,38.11,38.2,38.01,38.19,300554.0,36.7788,36.8657,36.6823,36.856,300554.0
2022-12-12 12:00:00,38.2,38.38,38.19,38.29,327045.0,36.8657,37.0394,36.856,36.9525,327045.0
2022-12-12 12:30:00,38.29,38.36,38.2,38.28,195987.0,36.9525,37.0201,36.8657,36.9429,195987.0
2022-12-12 13:00:00,38.28,38.35,38.2,38.28,189614.0,36.9429,37.0104,36.8657,36.9429,189614.0
2022-12-12 13:30:00,38.28,38.44,38.27,38.37,200623.0,36.9429,37.0973,36.9332,37.0297,200623.0
2022-12-12 14:00:00,38.37,38.39,38.19,38.3,311549.0,37.0297,37.049,36.856,36.9622,311549.0
2022-12-12 14:30:00,38.3,38.67,38.26,38.63,430765.0,36.9622,37.3192,36.9236,37.2806,430765.0
2022-12-12 15:00:00,38.63,38.85,38.63,38.83,493233.0,37.2806,37.493,37.2806,37.4737,493233.0
2022-12-12 15:30:00,38.83,38.94,38.77,38.89,1695115.0,37.4737,37.5798,37.4157,37.5316,1695115.0
2022-12-13 09:30:00,41.09,41.16,39.84,40.55,2306515.0,39.6547,39.7223,38.4484,39.1336,2306515.0
2022-12-13 10:00:00,40.56,40.73,39.78,39.95,1111336.0,39.1432,39.3073,38.3905,38.5545,1111336.0
2022-12-13 10:30:00,39.95,40.07,39.48,39.54,803283.0,38.5545,38.6703,38.1009,38.1588,803283.0
2022-12-13 11:00:00,39.55,39.81,39.55,39.77,430462.0,38.1685,38.4194,38.1685,38.3808,430462.0
2022-12-13 11:30:00,39.78,39.89,39.25,39.47,523265.0,38.3905,38.4966,37.879,38.0913,523265.0
2022-12-13 12:00:00,39.48,39.59,39.07,39.15,556619.0,38.1009,38.2071,37.7053,37.7825,556619.0
2022-12-13 12:30:00,39.14,39.18,38.77,38.94,781014.0,37.7728,37.8114,37.4157,37.5798,781014.0
2022-12-13 13:00:00,38.94,39.37,38.92,39.29,530551.0,37.5798,37.9948,37.5605,37.9176,530551.0
2022-12-13 13:30:00,39.3,39.4,39.1,39.3,441465.0,37.9272,38.0237,37.7342,37.9272,441465.0
2022-12-13 14:00:00,39.29,39.36,39.08,39.16,322108.0,37.9176,37.9851,37.7149,37.7921,322108.0
2022-12-13 14:30:00,39.16,39.39,39.03,39.09,289307.0,37.7921,38.0141,37.6667,37.7246,289307.0
2022-12-13 15:00:00,39.1,39.27,38.94,39.24,546778.0,37.7342,37.8983,37.5798,37.8693,546778.0
2022-12-13 15:30:00,39.25,39.42,39.16,39.27,1124137.0,37.879,38.043,37.7921,37.8983,1124137.0
2022-12-14 09:30:00,39.04,39.53,38.9,39.08,702557.0,37.6763,38.1492,37.5412,37.7149,702557.0
2022-12-14 10:00:00,39.1,39.23,39.02,39.22,414828.0,37.7342,37.8597,37.657,37.85,414828.0
2022-12-14 10:30:00,39.22,39.5,39.1,39.41,373580.0,37.85,38.1202,37.7342,38.0334,373580.0
2022-12-14 11:00:00,39.41,39.83,39.41,39.8,532310.0,38.0334,38.4387,38.0334,38.4098,532310.0
2022-12-14 11:30:00,39.79,39.87,39.67,39.73,354602.0,38.4001,38.4773,38.2843,38.3422,354602.0
2022-12-14 12:00:00,39.73,39.89,39.61,39.63,516717.0,38.3422,38.4966,38.2264,38.2457,516717.0
2022-12-14 12:30:00,39.62,39.76,39.52,39.52,480501.0,38.2361,38.3712,38.1395,38.1395,480501.0
2022-12-14 13:00:00,39.53,39.68,39.52,39.66,347167.0,38.1492,38.294,38.1395,38.2747,347167.0
2022-12-14 13:30:00,39.65,39.82,39.61,39.64,429549.0,38.265,38.4291,38.2264,38.2554,429549.0
2022-12-14 14:00:00,39.65,39.66,38.9,39.39,1234981.0,38.265,38.2747,37.5412,38.0141,1234981.0
2022-12-14 14:30:00,39.39,39.47,38.86,39.09,945136.0,38.0141,38.0913,37.5026,37.7246,945136.0
2022-12-14 15:00:00,39.1,39.81,39.09,39.31,832596.0,37.7342,38.4194,37.7246,37.9369,832596.0
2022-12-14 15:30:00,39.31,39.7,39.06,39.44,1541227.0,37.9369,38.3133,37.6956,38.0623,1541227.0
2022-12-15 09:30:00,38.41,38.91,38.25,38.34,1379608.0,37.0683,37.5509,36.9139,37.0008,1379608.0
2022-12-15 10:00:00,38.34,38.37,38.02,38.12,1012050.0,37.0008,37.0297,36.6919,36.7885,1012050.0
2022-12-15 10:30:00,38.13,38.42,38.06,38.2,538310.0,36.7981,37.078,36.7305,36.8657,538310.0
2022-12-15 11:00:00,38.2,38.31,37.88,37.98,655304.0,36.8657,36.9718,36.5568,36.6533,655304.0
2022-12-15 11:30:00,37.98,38.05,37.88,37.96,607841.0,36.6533,36.7209,36.5568,36.634,607841.0
2022-12-15 12:00:00,37.96,38.14,37.95,38.08,582635.0,36.634,36.8078,36.6244,36.7498,582635.0
2022-12-15 12:30:00,38.08,38.14,37.87,37.91,310642.0,36.7498,36.8078,36.5472,36.5858,310642.0
2022-12-15 13:00:00,37.91,37.93,37.74,37.8,456201.0,36.5858,36.6051,36.4217,36.4796,456201.0
2022-12-15 13:30:00,37.79,38.0,37.78,37.99,337620.0,36.47,36.6726,36.4603,36.663,337620.0
2022-12-15 14:00:00,37.99,38.02,37.89,37.98,268388.0,36.663,36.6919,36.5665,36.6533,268388.0
2022-12-15 14:30:00,37.98,38.34,37.98,38.33,532600.0,36.6533,37.0008,36.6533,36.9911,532600.0
2022-12-15 15:00:00,38.33,38.37,38.11,38.23,410073.0,36.9911,37.0297,36.7788,36.8946,410073.0
2022-12-15 15:30:00,38.23,38.24,37.98,38.14,1436968.0,36.8946,36.9043,36.6533,36.8078,1436968.0
2022-12-16 09:30:00,38.17,38.72,37.85,38.63,2981226.0,36.8367,37.3675,36.5279,37.2806,2981226.0
2022-12-16 10:00:00,38.63,38.63,38.25,38.44,907731.0,37.2806,37.2806,36.9139,37.0973,907731.0
2022-12-16 10:30:00,38.45,38.75,38.34,38.55,1560840.0,37.1069,37.3964,37.0008,37.2034,1560840.0
2022-12-16 11:00:00,38.55,39.01,38.53,38.93,841927.0,37.2034,37.6474,37.1841,37.5702,841927.0
2022-12-16 11:30:00,38.94,39.05,38.63,38.65,439115.0,37.5798,37.686,37.2806,37.2999,439115.0
2022-12-16 12:00:00,38.65,38.82,38.52,38.6,392933.0,37.2999,37.464,37.1745,37.2517,392933.0
2022-12-16 12:30:00,38.59,38.72,38.43,38.44,404240.0,37.242,37.3675,37.0876,37.0973,404240.0
2022-12-16 13:00:00,38.44,38.5,38.23,38.32,550992.0,37.0973,37.1552,36.8946,36.9815,550992.0
2022-12-16 13:30:00,38.32,38.54,38.3,38.53,343646.0,36.9815,37.1938,36.9622,37.1841,343646.0
2022-12-16 14:00:00,38.52,38.57,38.41,38.48,416315.0,37.1745,37.2227,37.0683,37.1359,416315.0
2022-12-16 14:30:00,38.48,38.62,38.42,38.55,636273.0,37.1359,37.271,37.078,37.2034,636273.0
2022-12-16 15:00:00,38.55,38.66,38.46,38.59,647140.0,37.2034,37.3096,37.1166,37.242,647140.0
2022-12-16 15:30:00,38.59,38.68,38.36,38.36,3542343.0,37.242,37.3289,37.0201,37.0201,3542343.0
2022-12-19 09:30:00,38.55,38.73,37.9,38.1,944468.0,37.2034,37.3771,36.5761,36.7691,944468.0
2022-12-19 10:00:00,38.11,38.23,38.0,38.07,463914.0,36.7788,36.8946,36.6726,36.7402,463914.0
2022-12-19 10:30:00,38.05,38.05,37.49,37.55,536134.0,36.7209,36.7209,36.1805,36.2384,536134.0
2022-12-19 11:00:00,37.55,37.82,37.45,37.81,410989.0,36.2384,36.4989,36.1419,36.4893,410989.0
2022-12-19 11:30:00,37.8,37.84,37.42,37.46,456412.0,36.4796,36.5182,36.1129,36.1515,456412.0
2022-12-19 12:00:00,37.47,37.66,37.45,37.61,316148.0,36.1612,36.3445,36.1419,36.2963,316148.0
2022-12-19 12:30:00,37.61,37.68,37.54,37.59,201474.0,36.2963,36.3638,36.2287,36.277,201474.0
2022-12-19 13:00:00,37.6,37.62,37.37,37.38,377676.0,36.2866,36.3059,36.0646,36.0743,377676.0
2022-12-19 13:30:00,37.38,37.47,37.27,37.39,344232.0,36.0743,36.1612,35.9681,36.084,344232.0
2022-12-19 14:00:00,37.39,37.46,37.21,37.21,365219.0,36.084,36.1515,35.9102,35.9102,365219.0
2022-12-19 14:30:00,37.22,37.27,37.12,37.16,521959.0,35.9199,35.9681,35.8234,35.862,521959.0
2022-12-19 15:00:00,37.16,37.24,37.08,37.21,460899.0,35.862,35.9392,35.7848,35.9102,460899.0
2022-12-19 15:30:00,37.22,37.36,37.21,37.35,1548361.0,35.9199,36.055,35.9102,36.0453,1548361.0
2022-12-20 09:30:00,37.65,38.09,37.65,38.07,909590.0,36.3349,36.7595,36.3349,36.7402,909590.0
2022-12-20 10:00:00,38.06,38.39,38.04,38.09,648089.0,36.7305,37.049,36.7112,36.7595,648089.0
2022-12-20 10:30:00,38.1,38.23,38.04,38.08,335739.0,36.7691,36.8946,36.7112,36.7498,335739.0
2022-12-20 11:00:00,38.07,38.08,37.77,37.84,358557.0,36.7402,36.7498,36.4507,36.5182,358557.0
2022-12-20 11:30:00,37.84,38.08,37.83,38.01,282342.0,36.5182,36.7498,36.5086,36.6823,282342.0
2022-12-20 12:00:00,38.02,38.07,37.78,37.79,198848.0,36.6919,36.7402,36.4603,36.47,198848.0
2022-12-20 12:30:00,37.78,37.91,37.68,37.89,254280.0,36.4603,36.5858,36.3638,36.5665,254280.0
2022-12-20 13:00:00,37.9,38.04,37.87,38.02,286371.0,36.5761,36.7112,36.5472,36.6919,286371.0
2022-12-20 13:30:00,38.02,38.14,38.0,38.09,287819.0,36.6919,36.8078,36.6726,36.7595,287819.0
2022-12-20 14:00:00,38.09,38.16,37.96,38.0,299137.0,36.7595,36.8271,36.634,36.6726,299137.0
2022-12-20 14:30:00,37.99,38.0,37.86,37.91,382213.0,36.663,36.6726,36.5375,36.5858,382213.0
2022-12-20 15:00:00,37.91,37.92,37.82,37.87,314803.0,36.5858,36.5954,36.4989,36.5472,314803.0
2022-12-20 15:30:00,37.87,37.96,37.78,37.79,964929.0,36.5472,36.634,36.4603,36.47,964929.0
2022-12-21 09:30:00,38.37,38.39,38.13,38.23,637342.0,37.0297,37.049,36.7981,36.8946,637342.0
2022-12-21 10:00:00,38.24,38.57,38.17,38.56,452777.0,36.9043,37.2227,36.8367,37.2131,452777.0
2022-12-21 10:30:00,38.57,38.85,38.53,38.6,524115.0,37.2227,37.493,37.1841,37.2517,524115.0
2022-12-21 11:00:00,38.6,38.65,38.36,38.42,246810.0,37.2517,37.2999,37.0201,37.078,246810.0
2022-12-21 11:30:00,38.42,38.58,38.42,38.43,259251.0,37.078,37.2324,37.078,37.0876,259251.0
2022-12-21 12:00:00,38.43,38.55,38.39,38.45,264293.0,37.0876,37.2034,37.049,37.1069,264293.0
2022-12-21 12:30:00,38.46,38.57,38.42,38.5,257069.0,37.1166,37.2227,37.078,37.1552,257069.0
2022-12-21 13:00:00,38.51,38.53,38.42,38.42,229427.0,37.1648,37.1841,37.078,37.078,229427.0
2022-12-21 13:30:00,38.41,38.58,38.41,38.56,167236.0,37.0683,37.2324,37.0683,37.2131,167236.0
2022-12-21 14:00:00,38.57,38.65,38.54,38.54,284415.0,37.2227,37.2999,37.1938,37.1938,284415.0
2022-12-21 14:30:00,38.53,38.59,38.43,38.47,304748.0,37.1841,37.242,37.0876,37.1262,304748.0
2022-12-21 15:00:00,38.48,38.52,38.37,38.39,291068.0,37.1359,37.1745,37.0297,37.049,291068.0
2022-12-21 15:30:00,38.38,38.46,38.34,38.45,1072073.0,37.0394,37.1166,37.0008,37.1069,1072073.0
2022-12-22 09:30:00,38.04,38.04,37.42,37.51,1869155.0,36.7112,36.7112,36.1129,36.1998,1869155.0
2022-12-22 10:00:00,37.51,37.53,37.24,37.28,779437.0,36.1998,36.2191,35.9392,35.9778,779437.0
2022-12-22 10:30:00,37.29,37.34,37.06,37.08,845572.0,35.9874,36.0357,35.7655,35.7848,845572.0
2022-12-22 11:00:00,37.07,37.37,37.01,37.35,408254.0,35.7751,36.0646,35.7172,36.0453,408254.0
2022-12-22 11:30:00,37.36,37.36,37.2,37.27,514211.0,36.055,36.055,35.9006,35.9681,514211.0
2022-12-22 12:00:00,37.27,37.31,37.06,37.09,310868.0,35.9681,36.0067,35.7655,35.7944,310868.0
2022-12-22 12:30:00,37.09,37.2,37.03,37.15,393121.0,35.7944,35.9006,35.7365,35.8523,393121.0
2022-12-22 13:00:00,37.14,37.15,36.87,37.0,745777.0,35.8427,35.8523,35.5821,35.7076,745777.0
2022-12-22 13:30:00,37.0,37.01,36.89,36.94,459914.0,35.7076,35.7172,35.6014,35.6497,459914.0
2022-12-22 14:00:00,36.94,37.18,36.85,37.16,460875.0,35.6497,35.8813,35.5628,35.862,460875.0
2022-12-22 14:30:00,37.16,37.41,37.12,37.38,375022.0,35.862,36.1033,35.8234,36.0743,375022.0
2022-12-22 15:00:00,37.39,37.72,37.34,37.69,419376.0,36.084,36.4024,36.0357,36.3735,419376.0
2022-12-22 15:30:00,37.69,37.72,37.49,37.68,1643637.0,36.3735,36.4024,36.1805,36.3638,1643637.0
2022-12-23 09:30:00,37.87,38.1,37.32,37.44,449881.0,36.5472,36.7691,36.0164,36.1322,449881.0
2022-12-23 10:00:00,37.45,37.75,37.38,37.7,535296.0,36.1419,36.4314,36.0743,36.3831,535296.0
2022-12-23 10:30:00,37.71,37.81,37.58,37.63,498310.0,36.3928,36.4893,36.2673,36.3156,498310.0
2022-12-23 11:00:00,37.64,37.86,37.56,37.79,348232.0,36.3252,36.5375,36.248,36.47,348232.0
2022-12-23 11:30:00,37.79,37.89,37.77,37.85,253719.0,36.47,36.5665,36.4507,36.5279,253719.0
2022-12-23 12:00:00,37.85,37.9,37.8,37.85,204037.0,36.5279,36.5761,36.4796,36.5279,204037.0
2022-12-23 12:30:00,37.84,37.95,37.81,37.84,217299.0,36.5182,36.6244,36.4893,36.5182,217299.0
2022-12-23 13:00:00,37.84,37.91,37.7,37.8,206299.0,36.5182,36.5858,36.3831,36.4796,206299.0
2022-12-23 13:30:00,37.81,37.86,37.71,37.83,203105.0,36.4893,36.5375,36.3928,36.5086,203105.0
2022-12-23 14:00:00,37.84,37.87,37.77,37.86,205474.0,36.5182,36.5472,36.4507,36.5375,205474.0
2022-12-23 14:30:00,37.86,37.92,37.79,37.89,346679.0,36.5375,36.5954,36.47,36.5665,346679.0
2022-12-23 15:00:00,37.89,37.95,37.84,37.87,237946.0,36.5665,36.6244,36.5182,36.5472,237946.0
2022-12-23 15:30:00,37.87,38.12,37.85,38.11,1253011.0,36.5472,36.7885,36.5279,36.7788,1253011.0
2022-12-27 09:30:00,38.67,39.26,38.6,38.66,1671665.0,37.3192,37.8886,37.2517,37.3096,1671665.0
2022-12-27 10:00:00,38.66,38.97,38.41,38.89,724920.0,37.3096,37.6088,37.0683,37.5316,724920.0
2022-12-27 10:30:00,38.89,39.12,38.65,38.7,886915.0,37.5316,37.7535,37.2999,37.3482,886915.0
2022-12-27 11:00:00,38.7,38.8,38.62,38.67,455456.0,37.3482,37.4447,37.271,37.3192,455456.0
2022-12-27 11:30:00,38.68,38.85,38.66,38.84,383882.0,37.3289,37.493,37.3096,37.4833,383882.0
2022-12-27 12:00:00,38.84,38.9,38.68,38.77,427067.0,37.4833,37.5412,37.3289,37.4157,427067.0
2022-12-27 12:30:00,38.77,38.81,38.67,38.7,405187.0,37.4157,37.4543,37.3192,37.3482,405187.0
2022-12-27 13:00:00,38.7,38.78,38.62,38.72,324206.0,37.3482,37.4254,37.271,37.3675,324206.0
2022-12-27 13:30:00,38.71,38.86,38.67,38.75,315541.0,37.3578,37.5026,37.3192,37.3964,315541.0
2022-12-27 14:00:00,38.74,38.85,38.63,38.64,361073.0,37.3868,37.493,37.2806,37.2903,361073.0
2022-12-27 14:30:00,38.64,38.8,38.6,38.79,303434.0,37.2903,37.4447,37.2517,37.435,303434.0
2022-12-27 15:00:00,38.79,38.91,38.79,38.87,353168.0,37.435,37.5509,37.435,37.5123,353168.0
2022-12-27 15:30:00,38.87,38.92,38.82,38.88,1227332.0,37.5123,37.5605,37.464,37.5219,1227332.0
2022-12-28 09:30:00,38.89,38.98,38.56,38.63,687018.0,37.5316,37.6184,37.2131,37.2806,687018.0
2022-12-28 10:00:00,38.64,38.75,38.15,38.16,521410.0,37.2903,37.3964,36.8174,36.8271,521410.0
2022-12-28 10:30:00,38.16,38.2,37.92,37.97,523937.0,36.8271,36.8657,36.5954,36.6437,523937.0
2022-12-28 11:00:00,37.97,38.08,37.77,37.91,645274.0,36.6437,36.7498,36.4507,36.5858,645274.0
2022-12-28 11:30:00,37.91,37.94,37.71,37.77,460510.0,36.5858,36.6147,36.3928,36.4507,460510.0
2022-12-28 12:00:00,37.76,37.81,37.57,37.64,497226.0,36.441,36.4893,36.2577,36.3252,497226.0
2022-12-28 12:30:00,37.65,38.04,37.64,38.03,254153.0,36.3349,36.7112,36.3252,36.7016,254153.0
2022-12-28 13:00:00,38.02,38.08,37.86,37.91,321145.0,36.6919,36.7498,36.5375,36.5858,321145.0
2022-12-28 13:30:00,37.91,37.91,37.73,37.75,522229.0,36.5858,36.5858,36.4121,36.4314,522229.0
2022-12-28 14:00:00,37.75,37.88,37.71,37.82,290225.0,36.4314,36.5568,36.3928,36.4989,290225.0
2022-12-28 14:30:00,37.82,38.03,37.81,37.98,344566.0,36.4989,36.7016,36.4893,36.6533,344566.0
2022-12-28 15:00:00,37.97,37.99,37.71,37.76,390285.0,36.6437,36.663,36.3928,36.441,390285.0
2022-12-28 15:30:00,37.75,37.95,37.74,37.87,1125380.0,36.4314,36.6244,36.4217,36.5472,1125380.0
2022-12-29 09:30:00,38.13,38.55,38.06,38.44,406584.0,36.7981,37.2034,36.7305,37.0973,406584.0
2022-12-29 10:00:00,38.45,38.57,38.27,38.28,364711.0,37.1069,37.2227,36.9332,36.9429,364711.0
2022-12-29 10:30:00,38.28,38.46,38.27,38.34,317778.0,36.9429,37.1166,36.9332,37.0008,317778.0
2022-12-29 11:00:00,38.34,38.38,38.16,38.32,480631.0,37.0008,37.0394,36.8271,36.9815,480631.0
2022-12-29 11:30:00,38.32,38.5,38.31,38.46,395267.0,36.9815,37.1552,36.9718,37.1166,395267.0
2022-12-29 12:00:00,38.46,38.55,38.41,38.46,327119.0,37.1166,37.2034,37.0683,37.1166,327119.0
2022-12-29 12:30:00,38.46,38.55,38.39,38.45,293702.0,37.1166,37.2034,37.049,37.1069,293702.0
2022-12-29 13:00:00,38.45,38.51,38.39,38.43,289399.0,37.1069,37.1648,37.049,37.0876,289399.0
2022-12-29 13:30:00,38.43,38.43,38.33,38.42,202917.0,37.0876,37.0876,36.9911,37.078,202917.0
2022-12-29 14:00:00,38.43,38.5,38.39,38.48,182435.0,37.0876,37.1552,37.049,37.1359,182435.0
2022-12-29 14:30:00,38.48,38.57,38.45,38.48,210321.0,37.1359,37.2227,37.1069,37.1359,210321.0
2022-12-29 15:00:00,38.48,38.53,38.28,38.3,470437.0,37.1359,37.1841,36.9429,36.9622,470437.0
2022-12-29 15:30:00,38.3,38.37,38.23,38.3,1126764.0,36.9622,37.0297,36.8946,36.9622,1126764.0
2022-12-30 09:30:00,38.0,38.21,37.71,37.91,667285.0,36.6726,36.8753,36.3928,36.5858,667285.0
2022-12-30 10:00:00,37.92,38.0,37.69,37.97,333915.0,36.5954,36.6726,36.3735,36.6437,333915.0
2022-12-30 10:30:00,37.97,38.0,37.79,37.85,373695.0,36.6437,36.6726,36.47,36.5279,373695.0
2022-12-30 11:00:00,37.86,37.86,37.76,37.77,357984.0,36.5375,36.5375,36.441,36.4507,357984.0
2022-12-30 11:30:00,37.76,37.83,37.68,37.82,362917.0,36.441,36.5086,36.3638,36.4989,362917.0
2022-12-30 12:00:00,37.81,37.9,37.78,37.85,244089.0,36.4893,36.5761,36.4603,36.5279,244089.0
2022-12-30 12:30:00,37.85,37.87,37.71,37.79,274787.0,36.5279,36.5472,36.3928,36.47,274787.0
2022-12-30 13:00:00,37.8,37.8,37.46,37.62,319081.0,36.4796,36.4796,36.1515,36.3059,319081.0
2022-12-30 13:30:00,37.61,37.66,37.56,37.63,199043.0,36.2963,36.3445,36.248,36.3156,199043.0
2022-12-30 14:00:00,37.63,37.76,37.59,37.75,288301.0,36.3156,36.441,36.277,36.4314,288301.0
2022-12-30 14:30:00,37.74,37.78,37.62,37.66,241323.0,36.4217,36.4603,36.3059,36.3445,241323.0
2022-12-30 15:00:00,37.66,37.83,37.65,37.75,334837.0,36.3445,36.5086,36.3349,36.4314,334837.0
2022-12-30 15:30:00,37.74,38.02,37.73,37.99,763534.0,36.4217,36.6919,36.4121,36.663,763534.0
2023-01-03 09:30:00,37.95,39.07,37.88,38.62,1039678.0,36.6244,37.7053,36.5568,37.271,1039678.0
2023-01-03 10:00:00,38.6,38.73,38.14,38.28,551318.0,37.2517,37.3771,36.8078,36.9429,551318.0
2023-01-03 10:30:00,38.29,38.6,38.24,38.6,439349.0,36.9525,37.2517,36.9043,37.2517,439349.0
2023-01-03 11:00:00,38.6,38.65,38.12,38.16,385340.0,37.2517,37.2999,36.7885,36.8271,385340.0
2023-01-03 11:30:00,38.16,38.17,37.88,38.01,390962.0,36.8271,36.8367,36.5568,36.6823,390962.0
2023-01-03 12:00:00,38.0,38.04,37.87,37.92,393568.0,36.6726,36.7112,36.5472,36.5954,393568.0
2023-01-03 12:30:00,37.92,38.02,37.73,37.97,300343.0,36.5954,36.6919,36.4121,36.6437,300343.0
2023-01-03 13:00:00,37.97,38.03,37.86,37.98,255725.0,36.6437,36.7016,36.5375,36.6533,255725.0
2023-01-03 13:30:00,37.97,37.97,37.78,37.85,253585.0,36.6437,36.6437,36.4603,36.5279,253585.0
2023-01-03 14:00:00,37.86,37.88,37.63,37.72,302132.0,36.5375,36.5568,36.3156,36.4024,302132.0
2023-01-03 14:30:00,37.72,37.95,37.59,37.89,499144.0,36.4024,36.6244,36.277,36.5665,499144.0
2023-01-03 15:00:00,37.88,38.01,37.85,37.95,460944.0,36.5568,36.6823,36.5279,36.6244,460944.0
2023-01-03 15:30:00,37.96,38.01,37.84,37.9,1137563.0,36.634,36.6823,36.5182,36.5761,1137563.0
2023-01-04 09:30:00,38.0,38.39,37.97,38.19,864249.0,36.6726,37.049,36.6437,36.856,864249.0
2023-01-04 10:00:00,38.18,38.41,37.72,38.26,764528.0,36.8464,37.0683,36.4024,36.9236,764528.0
2023-01-04 10:30:00,38.27,38.56,38.06,38.53,795353.0,36.9332,37.2131,36.7305,37.1841,795353.0
2023-01-04 11:00:00,38.53,38.74,38.4,38.55,737679.0,37.1841,37.3868,37.0587,37.2034,737679.0
2023-01-04 11:30:00,38.55,38.82,38.54,38.8,534872.0,37.2034,37.464,37.1938,37.4447,534872.0
2023-01-04 12:00:00,38.81,38.92,38.75,38.9,406793.0,37.4543,37.5605,37.3964,37.5412,406793.0
2023-01-04 12:30:00,38.91,39.14,38.91,38.96,323022.0,37.5509,37.7728,37.5509,37.5991,323022.0
2023-01-04 13:00:00,38.96,39.01,38.84,38.84,225246.0,37.5991,37.6474,37.4833,37.4833,225246.0
2023-01-04 13:30:00,38.85,39.15,38.84,38.98,420807.0,37.493,37.7825,37.4833,37.6184,420807.0
2023-01-04 14:00:00,38.98,39.1,38.54,38.57,596166.0,37.6184,37.7342,37.1938,37.2227,596166.0
2023-01-04 14:30:00,38.56,39.0,38.53,38.98,466843.0,37.2131,37.6377,37.1841,37.6184,466843.0
2023-01-04 15:00:00,38.98,39.09,38.92,38.98,563815.0,37.6184,37.7246,37.5605,37.6184,563815.0
2023-01-04 15:30:00,38.98,39.04,38.81,38.99,1357947.0,37.6184,37.6763,37.4543,37.6281,1357947.0
2023-01-05 09:30:00,38.9,39.21,38.66,39.19,1363084.0,37.5412,37.8404,37.3096,37.8211,1363084.0
2023-01-05 10:00:00,39.19,39.47,38.99,39.42,985369.0,37.8211,38.0913,37.6281,38.043,985369.0
2023-01-05 10:30:00,39.42,39.48,39.24,39.38,527956.0,38.043,38.1009,37.8693,38.0044,527956.0
2023-01-05 11:00:00,39.38,39.79,39.33,39.48,818656.0,38.0044,38.4001,37.9562,38.1009,818656.0
2023-01-05 11:30:00,39.49,39.63,39.41,39.5,388694.0,38.1106,38.2457,38.0334,38.1202,388694.0
2023-01-05 12:00:00,39.5,39.69,39.44,39.69,415503.0,38.1202,38.3036,38.0623,38.3036,415503.0
2023-01-05 12:30:00,39.68,40.03,39.68,39.91,835280.0,38.294,38.6317,38.294,38.5159,835280.0
2023-01-05 13:00:00,39.91,40.2,39.79,40.13,577364.0,38.5159,38.7958,38.4001,38.7282,577364.0
2023-01-05 13:30:00,40.13,40.27,40.01,40.03,549739.0,38.7282,38.8634,38.6124,38.6317,549739.0
2023-01-05 14:00:00,40.02,40.13,39.82,39.84,418927.0,38.6221,38.7282,38.4291,38.4484,418927.0
2023-01-05 14:30:00,39.84,40.04,39.82,39.96,532678.0,38.4484,38.6414,38.4291,38.5642,532678.0
2023-01-05 15:00:00,39.95,40.0,39.65,39.65,649790.0,38.5545,38.6028,38.265,38.265,649790.0
2023-01-05 15:30:00,39.65,39.85,39.58,39.83,1536837.0,38.265,38.458,38.1975,38.4387,1536837.0
2023-01-06 09:30:00,40.71,41.45,40.54,41.37,2023421.0,39.288,40.0021,39.1239,39.9249,2023421.0
2023-01-06 10:00:00,41.37,41.98,41.34,41.9,1855082.0,39.9249,40.5136,39.896,40.4364,1855082.0
2023-01-06 10:30:00,41.89,42.32,41.89,42.29,1259879.0,40.4268,40.8417,40.4268,40.8128,1259879.0
2023-01-06 11:00:00,42.3,42.32,41.94,41.97,796040.0,40.8224,40.8417,40.475,40.504,796040.0
2023-01-06 11:30:00,41.97,42.56,41.95,42.45,964050.0,40.504,41.0734,40.4847,40.9672,964050.0
2023-01-06 12:00:00,42.46,42.6,42.21,42.25,713060.0,40.9769,41.112,40.7356,40.7742,713060.0
2023-01-06 12:30:00,42.25,42.33,42.19,42.27,452308.0,40.7742,40.8514,40.7163,40.7935,452308.0
2023-01-06 13:00:00,42.27,42.43,42.24,42.41,405828.0,40.7935,40.9479,40.7645,40.9286,405828.0
2023-01-06 13:30:00,42.41,42.43,42.28,42.32,410591.0,40.9286,40.9479,40.8031,40.8417,410591.0
2023-01-06 14:00:00,42.32,42.35,42.1,42.14,591128.0,40.8417,40.8707,40.6294,40.668,591128.0
2023-01-06 14:30:00,42.13,42.34,42.13,42.32,428674.0,40.6584,40.861,40.6584,40.8417,428674.0
2023-01-06 15:00:00,42.32,42.43,42.23,42.33,773572.0,40.8417,40.9479,40.7549,40.8514,773572.0
2023-01-06 15:30:00,42.33,42.43,42.26,42.27,2256511.0,40.8514,40.9479,40.7838,40.7935,2256511.0
2023-01-09 09:30:00,43.2,43.82,42.88,43.76,2499583.0,41.691,42.2893,41.3822,42.2314,2499583.0
2023-01-09 10:00:00,43.75,43.92,43.39,43.53,1637717.0,42.2218,42.3859,41.8744,42.0095,1637717.0
2023-01-09 10:30:00,43.54,44.12,43.54,44.04,1135828.0,42.0191,42.5789,42.0191,42.5017,1135828.0
2023-01-09 11:00:00,44.05,44.18,43.89,43.99,867393.0,42.5113,42.6368,42.3569,42.4534,867393.0
2023-01-09 11:30:00,43.98,44.1,43.81,44.07,681735.0,42.4438,42.5596,42.2797,42.5306,681735.0
2023-01-09 12:00:00,44.08,44.09,43.67,43.76,654369.0,42.5403,42.5499,42.1446,42.2314,654369.0
2023-01-09 12:30:00,43.75,43.8,43.53,43.66,534719.0,42.2218,42.27,42.0095,42.1349,534719.0
2023-01-09 13:00:00,43.66,43.71,43.33,43.41,1069966.0,42.1349,42.1832,41.8165,41.8937,1069966.0
2023-01-09 13:30:00,43.41,43.47,43.28,43.4,446805.0,41.8937,41.9516,41.7682,41.884,446805.0
2023-01-09 14:00:00,43.4,43.56,43.35,43.55,413812.0,41.884,42.0384,41.8358,42.0288,413812.0
2023-01-09 14:30:00,43.56,43.6,43.41,43.42,373493.0,42.0384,42.077,41.8937,41.9033,373493.0
2023-01-09 15:00:00,43.43,43.43,43.06,43.12,927986.0,41.913,41.913,41.5559,41.6138,927986.0
2023-01-09 15:30:00,43.12,43.17,42.83,42.84,1891416.0,41.6138,41.6621,41.3339,41.3436,1891416.0
2023-01-10 09:30:00,43.24,43.82,43.01,43.73,1491948.0,41.7296,42.2893,41.5076,42.2025,1491948.0
2023-01-10 10:00:00,43.73,43.91,43.56,43.81,800964.0,42.2025,42.3762,42.0384,42.2797,800964.0
2023-01-10 10:30:00,43.81,43.82,43.39,43.65,1253419.0,42.2797,42.2893,41.8744,42.1253,1253419.0
2023-01-10 11:00:00,43.65,43.78,43.53,43.56,849730.0,42.1253,42.2507,42.0095,42.0384,849730.0
2023-01-10 11:30:00,43.58,44.01,43.53,43.87,882666.0,42.0577,42.4727,42.0095,42.3376,882666.0
2023-01-10 12:00:00,43.86,44.04,43.74,44.01,758012.0,42.328,42.5017,42.2121,42.4727,758012.0
2023-01-10 12:30:00,44.01,44.29,43.98,44.15,820769.0,42.4727,42.7429,42.4438,42.6078,820769.0
2023-01-10 13:00:00,44.15,44.37,44.14,44.29,603252.0,42.6078,42.8201,42.5982,42.7429,603252.0
2023-01-10 13:30:00,44.3,44.56,44.29,44.55,864438.0,42.7526,43.0035,42.7429,42.9938,864438.0
2023-01-10 14:00:00,44.55,44.69,44.48,44.61,756710.0,42.9938,43.129,42.9263,43.0518,756710.0
2023-01-10 14:30:00,44.61,44.72,44.59,44.71,696574.0,43.0518,43.1579,43.0325,43.1483,696574.0
2023-01-10 15:00:00,44.71,44.73,44.56,44.64,836207.0,43.1483,43.1676,43.0035,43.0807,836207.0
2023-01-10 15:30:00,44.65,44.82,44.62,44.71,2553769.0,43.0904,43.2544,43.0614,43.1483,2553769.0
2023-01-11 09:30:00,45.02,45.37,44.53,44.84,2603630.0,43.4474,43.7852,42.9745,43.2737,2603630.0
2023-01-11 10:00:00,44.85,44.93,44.42,44.74,1425561.0,43.2834,43.3606,42.8684,43.1772,1425561.0
2023-01-11 10:30:00,44.74,44.75,44.26,44.3,1323367.0,43.1772,43.1869,42.714,42.7526,1323367.0
2023-01-11 11:00:00,44.31,44.67,44.23,44.47,1463336.0,42.7622,43.1097,42.685,42.9166,1463336.0
2023-01-11 11:30:00,44.48,44.69,44.36,44.65,1164114.0,42.9263,43.129,42.8105,43.0904,1164114.0
2023-01-11 12:00:00,44.65,44.95,44.64,44.7,1270785.0,43.0904,43.3799,43.0807,43.1386,1270785.0
2023-01-11 12:30:00,44.71,44.75,44.53,44.59,489089.0,43.1483,43.1869,42.9745,43.0325,489089.0
2023-01-11 13:00:00,44.6,44.76,44.52,44.71,533683.0,43.0421,43.1965,42.9649,43.1483,533683.0
2023-01-11 13:30:00,44.71,44.87,44.67,44.8,539216.0,43.1483,43.3027,43.1097,43.2351,539216.0
2023-01-11 14:00:00,44.81,44.96,44.76,44.91,581610.0,43.2448,43.3895,43.1965,43.3413,581610.0
2023-01-11 14:30:00,44.91,45.05,44.87,45.01,666603.0,43.3413,43.4764,43.3027,43.4378,666603.0
2023-01-11 15:00:00,45.01,45.17,44.97,45.07,695570.0,43.4378,43.5922,43.3992,43.4957,695570.0
2023-01-11 15:30:00,45.07,45.34,44.97,45.3,2193841.0,43.4957,43.7563,43.3992,43.7177,2193841.0
2023-01-12 09:30:00,45.53,45.85,44.37,44.68,1777283.0,44.0858,44.3956,42.9626,43.2627,1777283.0
2023-01-12 10:00:00,44.68,45.05,44.63,44.69,985044.0,43.2627,43.621,43.2143,43.2724,985044.0
2023-01-12 10:30:00,44.69,44.77,44.44,44.69,593968.0,43.2724,43.3499,43.0303,43.2724,593968.0
2023-01-12 11:00:00,44.69,44.74,44.37,44.44,751572.0,43.2724,43.3208,42.9626,43.0303,751572.0
2023-01-12 11:30:00,44.44,44.83,44.23,44.81,794932.0,43.0303,43.408,42.827,43.3886,794932.0
2023-01-12 12:00:00,44.8,45.27,44.8,45.22,745466.0,43.3789,43.834,43.3789,43.7856,745466.0
2023-01-12 12:30:00,45.22,45.63,45.21,45.48,681030.0,43.7856,44.1826,43.7759,44.0373,681030.0
2023-01-12 13:00:00,45.48,45.5,44.89,44.91,476334.0,44.0373,44.0567,43.4661,43.4854,476334.0
2023-01-12 13:30:00,44.9,45.35,44.89,45.34,389735.0,43.4757,43.9115,43.4661,43.9018,389735.0
2023-01-12 14:00:00,45.33,45.34,45.08,45.09,283081.0,43.8921,43.9018,43.65,43.6597,283081.0
2023-01-12 14:30:00,45.09,45.16,44.97,45.12,326789.0,43.6597,43.7275,43.5435,43.6888,326789.0
2023-01-12 15:00:00,45.13,45.31,45.03,45.27,519645.0,43.6984,43.8727,43.6016,43.834,519645.0
2023-01-12 15:30:00,45.27,45.35,45.1,45.1,1644176.0,43.834,43.9115,43.6694,43.6694,1644176.0
2023-01-13 09:30:00,44.76,45.26,44.71,45.16,1002401.0,43.3402,43.8243,43.2918,43.7275,1002401.0
2023-01-13 10:00:00,45.16,45.43,45.07,45.29,697395.0,43.7275,43.9889,43.6403,43.8534,697395.0
2023-01-13 10:30:00,45.29,45.32,44.89,44.96,589504.0,43.8534,43.8824,43.4661,43.5338,589504.0
2023-01-13 11:00:00,44.96,45.0,44.48,44.58,877153.0,43.5338,43.5726,43.0691,43.1659,877153.0
2023-01-13 11:30:00,44.58,44.69,44.52,44.66,441461.0,43.1659,43.2724,43.1078,43.2434,441461.0
2023-01-13 12:00:00,44.65,44.97,44.59,44.96,384317.0,43.2337,43.5435,43.1756,43.5338,384317.0
2023-01-13 12:30:00,44.96,44.97,44.76,44.95,254888.0,43.5338,43.5435,43.3402,43.5242,254888.0
2023-01-13 13:00:00,44.94,45.14,44.89,45.14,538134.0,43.5145,43.7081,43.4661,43.7081,538134.0
2023-01-13 13:30:00,45.14,45.3,45.13,45.27,499010.0,43.7081,43.8631,43.6984,43.834,499010.0
2023-01-13 14:00:00,45.26,45.29,45.01,45.02,450354.0,43.8243,43.8534,43.5823,43.5919,450354.0
2023-01-13 14:30:00,45.02,45.25,45.0,45.25,343788.0,43.5919,43.8146,43.5726,43.8146,343788.0
2023-01-13 15:00:00,45.25,45.27,45.14,45.24,652459.0,43.8146,43.834,43.7081,43.805,652459.0
2023-01-13 15:30:00,45.23,45.27,45.05,45.05,2057046.0,43.7953,43.834,43.621,43.621,2057046.0
2023-01-17 09:30:00,44.68,45.19,44.48,44.85,1295590.0,43.2627,43.7565,43.0691,43.4273,1295590.0
2023-01-17 10:00:00,44.85,45.13,44.76,44.81,606330.0,43.4273,43.6984,43.3402,43.3886,606330.0
2023-01-17 10:30:00,44.82,44.82,44.18,44.28,1045565.0,43.3983,43.3983,42.7786,42.8754,1045565.0
2023-01-17 11:00:00,44.28,44.48,44.23,44.35,698702.0,42.8754,43.0691,42.827,42.9432,698702.0
2023-01-17 11:30:00,44.34,44.56,44.19,44.51,820267.0,42.9335,43.1465,42.7883,43.0981,820267.0
2023-01-17 12:00:00,44.52,44.65,44.38,44.39,482779.0,43.1078,43.2337,42.9722,42.9819,482779.0
2023-01-17 12:30:00,44.38,44.49,44.33,44.38,333236.0,42.9722,43.0787,42.9238,42.9722,333236.0
2023-01-17 13:00:00,44.38,44.47,44.36,44.4,339283.0,42.9722,43.0594,42.9529,42.9916,339283.0
2023-01-17 13:30:00,44.39,44.39,44.19,44.22,427449.0,42.9819,42.9819,42.7883,42.8173,427449.0
2023-01-17 14:00:00,44.22,44.33,44.13,44.33,555032.0,42.8173,42.9238,42.7302,42.9238,555032.0
2023-01-17 14:30:00,44.33,44.4,44.27,44.31,396668.0,42.9238,42.9916,42.8657,42.9045,396668.0
2023-01-17 15:00:00,44.31,44.4,44.22,44.26,524433.0,42.9045,42.9916,42.8173,42.856,524433.0
2023-01-17 15:30:00,44.26,44.27,44.04,44.17,2121030.0,42.856,42.8657,42.643,42.7689,2121030.0
2023-01-18 09:30:00,45.28,45.63,45.04,45.62,2108861.0,43.8437,44.1826,43.6113,44.1729,2108861.0
2023-01-18 10:00:00,45.62,46.33,45.46,46.33,2053755.0,44.1729,44.8604,44.018,44.8604,2053755.0
2023-01-18 10:30:00,46.33,46.38,45.58,45.69,1691393.0,44.8604,44.9088,44.1342,44.2407,1691393.0
2023-01-18 11:00:00,45.68,45.81,45.5,45.57,1068629.0,44.231,44.3569,44.0567,44.1245,1068629.0
2023-01-18 11:30:00,45.57,45.57,45.13,45.27,1229822.0,44.1245,44.1245,43.6984,43.834,1229822.0
2023-01-18 12:00:00,45.26,45.32,44.71,44.85,1184102.0,43.8243,43.8824,43.2918,43.4273,1184102.0
2023-01-18 12:30:00,44.85,45.03,44.71,44.98,641718.0,43.4273,43.6016,43.2918,43.5532,641718.0
2023-01-18 13:00:00,44.99,45.02,44.82,44.87,577108.0,43.5629,43.5919,43.3983,43.4467,577108.0
2023-01-18 13:30:00,44.87,44.88,44.51,44.52,957006.0,43.4467,43.4564,43.0981,43.1078,957006.0
2023-01-18 14:00:00,44.52,44.53,44.3,44.39,1005181.0,43.1078,43.1175,42.8948,42.9819,1005181.0
2023-01-18 14:30:00,44.39,44.46,44.22,44.33,896407.0,42.9819,43.0497,42.8173,42.9238,896407.0
2023-01-18 15:00:00,44.33,44.33,44.02,44.16,1257652.0,42.9238,42.9238,42.6237,42.7592,1257652.0
2023-01-18 15:30:00,44.15,44.17,43.89,43.93,1930090.0,42.7495,42.7689,42.4978,42.5365,1930090.0
2023-01-19 09:30:00,43.07,43.41,42.98,43.35,1855745.0,41.7038,42.033,41.6166,41.9749,1855745.0
2023-01-19 10:00:00,43.34,43.85,43.21,43.62,1296597.0,41.9652,42.459,41.8393,42.2363,1296597.0
2023-01-19 10:30:00,43.63,43.73,43.37,43.4,683239.0,42.246,42.3429,41.9943,42.0233,683239.0
2023-01-19 11:00:00,43.39,43.45,43.14,43.23,733898.0,42.0136,42.0717,41.7716,41.8587,733898.0
2023-01-19 11:30:00,43.23,43.36,43.18,43.21,465424.0,41.8587,41.9846,41.8103,41.8393,465424.0
2023-01-19 12:00:00,43.22,43.58,43.21,43.52,558064.0,41.849,42.1976,41.8393,42.1395,558064.0
2023-01-19 12:30:00,43.52,43.64,43.3,43.46,310239.0,42.1395,42.2557,41.9265,42.0814,310239.0
2023-01-19 13:00:00,43.46,43.66,43.46,43.53,245943.0,42.0814,42.2751,42.0814,42.1492,245943.0
2023-01-19 13:30:00,43.54,43.86,43.52,43.84,422839.0,42.1589,42.4687,42.1395,42.4494,422839.0
2023-01-19 14:00:00,43.84,44.22,43.7,44.13,663659.0,42.4494,42.8173,42.3138,42.7302,663659.0
2023-01-19 14:30:00,44.14,44.47,44.11,44.33,921537.0,42.7398,43.0594,42.7108,42.9238,921537.0
2023-01-19 15:00:00,44.32,44.36,44.2,44.23,563215.0,42.9141,42.9529,42.7979,42.827,563215.0
2023-01-19 15:30:00,44.23,44.38,44.13,44.15,1712709.0,42.827,42.9722,42.7302,42.7495,1712709.0
2023-01-20 09:30:00,43.85,44.44,43.37,44.34,1509376.0,42.459,43.0303,41.9943,42.9335,1509376.0
2023-01-20 10:00:00,44.34,44.53,44.09,44.28,585266.0,42.9335,43.1175,42.6914,42.8754,585266.0
2023-01-20 10:30:00,44.28,44.48,44.23,44.46,482101.0,42.8754,43.0691,42.827,43.0497,482101.0
2023-01-20 11:00:00,44.46,44.91,44.46,44.84,782974.0,43.0497,43.4854,43.0497,43.4176,782974.0
2023-01-20 11:30:00,44.84,44.89,44.69,44.84,424043.0,43.4176,43.4661,43.2724,43.4176,424043.0
2023-01-20 12:00:00,44.85,44.93,44.76,44.84,395753.0,43.4273,43.5048,43.3402,43.4176,395753.0
2023-01-20 12:30:00,44.84,44.92,44.79,44.84,294233.0,43.4176,43.4951,43.3692,43.4176,294233.0
2023-01-20 13:00:00,44.84,44.93,44.72,44.88,483476.0,43.4176,43.5048,43.3015,43.4564,483476.0
2023-01-20 13:30:00,44.88,44.97,44.83,44.93,392068.0,43.4564,43.5435,43.408,43.5048,392068.0
2023-01-20 14:00:00,44.93,45.02,44.87,44.99,432854.0,43.5048,43.5919,43.4467,43.5629,432854.0
2023-01-20 14:30:00,45.0,45.1,44.92,45.1,562834.0,43.5726,43.6694,43.4951,43.6694,562834.0
2023-01-20 15:00:00,45.09,45.2,45.08,45.16,617730.0,43.6597,43.7662,43.65,43.7275,617730.0
2023-01-20 15:30:00,45.17,45.44,45.07,45.38,2484004.0,43.7372,43.9986,43.6403,43.9405,2484004.0
2023-01-23 09:30:00,45.24,45.55,44.71,44.98,1248821.0,43.805,44.1051,43.2918,43.5532,1248821.0
2023-01-23 10:00:00,44.98,45.09,44.38,44.42,1345817.0,43.5532,43.6597,42.9722,43.011,1345817.0
2023-01-23 10:30:00,44.41,44.5,44.12,44.39,1070436.0,43.0013,43.0884,42.7205,42.9819,1070436.0
2023-01-23 11:00:00,44.39,44.68,44.3,44.53,849594.0,42.9819,43.2627,42.8948,43.1175,849594.0
2023-01-23 11:30:00,44.54,44.7,44.47,44.64,499289.0,43.1272,43.2821,43.0594,43.224,499289.0
2023-01-23 12:00:00,44.65,44.74,44.5,44.58,520568.0,43.2337,43.3208,43.0884,43.1659,520568.0
2023-01-23 12:30:00,44.57,44.63,44.49,44.61,352874.0,43.1562,43.2143,43.0787,43.1949,352874.0
2023-01-23 13:00:00,44.61,44.85,44.58,44.83,541455.0,43.1949,43.4273,43.1659,43.408,541455.0
2023-01-23 13:30:00,44.83,44.84,44.69,44.7,378432.0,43.408,43.4176,43.2724,43.2821,378432.0
2023-01-23 14:00:00,44.7,44.72,44.5,44.52,378731.0,43.2821,43.3015,43.0884,43.1078,378731.0
2023-01-23 14:30:00,44.53,44.59,44.28,44.5,479321.0,43.1175,43.1756,42.8754,43.0884,479321.0
2023-01-23 15:00:00,44.5,44.79,44.45,44.64,406342.0,43.0884,43.3692,43.04,43.224,406342.0
2023-01-23 15:30:00,44.65,44.97,44.61,44.95,1422130.0,43.2337,43.5435,43.1949,43.5242,1422130.0
2023-01-24 09:30:00,42.7,45.5,42.7,44.02,923087.0,41.3455,44.0567,41.3455,42.6237,923087.0
2023-01-24 10:00:00,44.02,44.46,43.81,44.38,793967.0,42.6237,43.0497,42.4203,42.9722,793967.0
2023-01-24 10:30:00,44.37,44.5,44.2,44.44,536255.0,42.9626,43.0884,42.7979,43.0303,536255.0
2023-01-24 11:00:00,44.45,44.55,44.34,44.55,380287.0,43.04,43.1368,42.9335,43.1368,380287.0
2023-01-24 11:30:00,44.55,44.57,44.25,44.29,372823.0,43.1368,43.1562,42.8464,42.8851,372823.0
2023-01-24 12:00:00,44.28,44.41,44.13,44.36,344150.0,42.8754,43.0013,42.7302,42.9529,344150.0
2023-01-24 12:30:00,44.35,44.38,44.21,44.25,368075.0,42.9432,42.9722,42.8076,42.8464,368075.0
2023-01-24 13:00:00,44.24,44.36,44.21,44.31,436143.0,42.8367,42.9529,42.8076,42.9045,436143.0
2023-01-24 13:30:00,44.31,44.46,44.23,44.38,310015.0,42.9045,43.0497,42.827,42.9722,310015.0
2023-01-24 14:00:00,44.38,44.43,44.32,44.34,320685.0,42.9722,43.0206,42.9141,42.9335,320685.0
2023-01-24 14:30:00,44.34,44.63,44.34,44.53,367722.0,42.9335,43.2143,42.9335,43.1175,367722.0
2023-01-24 15:00:00,44.52,44.59,44.39,44.45,490117.0,43.1078,43.1756,42.9819,43.04,490117.0
2023-01-24 15:30:00,44.45,44.66,44.35,44.58,1872544.0,43.04,43.2434,42.9432,43.1659,1872544.0
2023-01-25 09:30:00,44.23,45.57,44.07,44.34,1960851.0,42.827,44.1245,42.6721,42.9335,1960851.0
2023-01-25 10:00:00,44.33,44.78,43.97,44.78,1447955.0,42.9238,43.3595,42.5752,43.3595,1447955.0
2023-01-25 10:30:00,44.78,45.1,44.43,45.09,925911.0,43.3595,43.6694,43.0206,43.6597,925911.0
2023-01-25 11:00:00,45.09,45.79,45.04,45.75,1136295.0,43.6597,44.3375,43.6113,44.2988,1136295.0
2023-01-25 11:30:00,45.74,45.74,45.12,45.23,808648.0,44.2891,44.2891,43.6888,43.7953,808648.0
2023-01-25 12:00:00,45.24,45.33,44.75,45.32,854465.0,43.805,43.8921,43.3305,43.8824,854465.0
2023-01-25 12:30:00,45.33,45.87,45.32,45.68,1304823.0,43.8921,44.415,43.8824,44.231,1304823.0
2023-01-25 13:00:00,45.68,46.06,45.65,46.02,950302.0,44.231,44.5989,44.202,44.5602,950302.0
2023-01-25 13:30:00,46.02,46.08,45.84,45.91,559954.0,44.5602,44.6183,44.3859,44.4537,559954.0
2023-01-25 14:00:00,45.91,46.27,45.84,46.07,747868.0,44.4537,44.8023,44.3859,44.6086,747868.0
2023-01-25 14:30:00,46.08,46.3,46.08,46.25,530005.0,44.6183,44.8313,44.6183,44.7829,530005.0
2023-01-25 15:00:00,46.26,46.42,46.24,46.41,904471.0,44.7926,44.9475,44.7732,44.9378,904471.0
2023-01-25 15:30:00,46.41,46.73,46.4,46.66,3009610.0,44.9378,45.2477,44.9282,45.1799,3009610.0
2023-01-26 09:30:00,46.27,46.48,44.26,44.45,2981178.0,44.8023,45.0056,42.856,43.04,2981178.0
2023-01-26 10:00:00,44.46,45.04,44.38,45.0,1704278.0,43.0497,43.6113,42.9722,43.5726,1704278.0
2023-01-26 10:30:00,45.0,45.39,44.77,44.88,1103275.0,43.5726,43.9502,43.3499,43.4564,1103275.0
2023-01-26 11:00:00,44.87,44.91,44.58,44.83,766669.0,43.4467,43.4854,43.1659,43.408,766669.0
2023-01-26 11:30:00,44.83,45.04,44.74,45.0,460923.0,43.408,43.6113,43.3208,43.5726,460923.0
2023-01-26 12:00:00,44.99,45.12,44.57,44.62,498728.0,43.5629,43.6888,43.1562,43.2046,498728.0
2023-01-26 12:30:00,44.62,44.95,44.61,44.82,540922.0,43.2046,43.5242,43.1949,43.3983,540922.0
2023-01-26 13:00:00,44.81,44.92,44.78,44.85,342060.0,43.3886,43.4951,43.3595,43.4273,342060.0
2023-01-26 13:30:00,44.85,45.21,44.85,45.07,627428.0,43.4273,43.7759,43.4273,43.6403,627428.0
2023-01-26 14:00:00,45.06,45.17,45.02,45.15,304929.0,43.6307,43.7372,43.5919,43.7178,304929.0
2023-01-26 14:30:00,45.15,45.48,45.15,45.48,486413.0,43.7178,44.0373,43.7178,44.0373,486413.0
2023-01-26 15:00:00,45.48,45.54,45.2,45.3,887674.0,44.0373,44.0954,43.7662,43.8631,887674.0
2023-01-26 15:30:00,45.3,45.48,45.22,45.44,1698905.0,43.8631,44.0373,43.7856,43.9986,1698905.0
2023-01-27 09:30:00,45.01,45.39,44.91,45.14,1100386.0,43.5823,43.9502,43.4854,43.7081,1100386.0
2023-01-27 10:00:00,45.15,45.54,45.07,45.2,885223.0,43.7178,44.0954,43.6403,43.7662,885223.0
2023-01-27 10:30:00,45.2,45.28,44.68,44.89,1138109.0,43.7662,43.8437,43.2627,43.4661,1138109.0
2023-01-27 11:00:00,44.89,45.24,44.81,45.16,695501.0,43.4661,43.805,43.3886,43.7275,695501.0
2023-01-27 11:30:00,45.18,45.26,45.07,45.16,346130.0,43.7469,43.8243,43.6403,43.7275,346130.0
2023-01-27 12:00:00,45.16,45.38,45.09,45.18,314118.0,43.7275,43.9405,43.6597,43.7469,314118.0
2023-01-27 12:30:00,45.19,45.32,45.17,45.26,586685.0,43.7565,43.8824,43.7372,43.8243,586685.0
2023-01-27 13:00:00,45.26,45.29,45.05,45.07,353696.0,43.8243,43.8534,43.621,43.6403,353696.0
2023-01-27 13:30:00,45.07,45.18,44.95,45.14,391273.0,43.6403,43.7469,43.5242,43.7081,391273.0
2023-01-27 14:00:00,45.14,45.35,45.14,45.22,458601.0,43.7081,43.9115,43.7081,43.7856,458601.0
2023-01-27 14:30:00,45.21,45.24,45.1,45.23,379322.0,43.7759,43.805,43.6694,43.7953,379322.0
2023-01-27 15:00:00,45.23,45.27,45.02,45.08,383513.0,43.7953,43.834,43.5919,43.65,383513.0
2023-01-27 15:30:00,45.09,45.13,44.75,44.82,1724799.0,43.6597,43.6984,43.3305,43.3983,1724799.0
2023-01-30 09:30:00,44.37,44.7,44.25,44.62,1025572.0,42.9626,43.2821,42.8464,43.2046,1025572.0
2023-01-30 10:00:00,44.62,45.02,44.57,44.85,533800.0,43.2046,43.5919,43.1562,43.4273,533800.0
2023-01-30 10:30:00,44.84,44.85,44.57,44.7,471750.0,43.4176,43.4273,43.1562,43.2821,471750.0
2023-01-30 11:00:00,44.69,44.71,44.51,44.61,523317.0,43.2724,43.2918,43.0981,43.1949,523317.0
2023-01-30 11:30:00,44.6,44.66,44.47,44.57,407455.0,43.1853,43.2434,43.0594,43.1562,407455.0
2023-01-30 12:00:00,44.56,44.62,44.4,44.47,377446.0,43.1465,43.2046,42.9916,43.0594,377446.0
2023-01-30 12:30:00,44.46,44.49,44.3,44.33,286704.0,43.0497,43.0787,42.8948,42.9238,286704.0
2023-01-30 13:00:00,44.32,44.55,44.26,44.49,281556.0,42.9141,43.1368,42.856,43.0787,281556.0
2023-01-30 13:30:00,44.5,44.5,44.32,44.43,257652.0,43.0884,43.0884,42.9141,43.0206,257652.0
2023-01-30 14:00:00,44.44,44.45,44.23,44.28,371709.0,43.0303,43.04,42.827,42.8754,371709.0
2023-01-30 14:30:00,44.27,44.31,44.09,44.19,483386.0,42.8657,42.9045,42.6914,42.7883,483386.0
2023-01-30 15:00:00,44.19,44.22,44.02,44.09,493711.0,42.7883,42.8173,42.6237,42.6914,493711.0
2023-01-30 15:30:00,44.09,44.21,43.95,44.0,1289090.0,42.6914,42.8076,42.5559,42.6043,1289090.0
2023-01-31 09:30:00,43.7,43.92,43.43,43.82,1124418.0,42.3138,42.5268,42.0524,42.43,1124418.0
2023-01-31 10:00:00,43.84,44.0,43.67,43.96,442136.0,42.4494,42.6043,42.2848,42.5656,442136.0
2023-01-31 10:30:00,43.95,44.41,43.92,44.32,732851.0,42.5559,43.0013,42.5268,42.9141,732851.0
2023-01-31 11:00:00,44.34,44.47,44.32,44.4,305992.0,42.9335,43.0594,42.9141,42.9916,305992.0
2023-01-31 11:30:00,44.39,44.62,44.36,44.45,700582.0,42.9819,43.2046,42.9529,43.04,700582.0
2023-01-31 12:00:00,44.45,44.85,44.44,44.82,683657.0,43.04,43.4273,43.0303,43.3983,683657.0
2023-01-31 12:30:00,44.82,44.83,44.52,44.53,512529.0,43.3983,43.408,43.1078,43.1175,512529.0
2023-01-31 13:00:00,44.54,44.63,44.47,44.59,287536.0,43.1272,43.2143,43.0594,43.1756,287536.0
2023-01-31 13:30:00,44.6,44.73,44.5,44.72,249595.0,43.1853,43.3111,43.0884,43.3015,249595.0
2023-01-31 14:00:00,44.71,44.8,44.64,44.74,231072.0,43.2918,43.3789,43.224,43.3208,231072.0
2023-01-31 14:30:00,44.74,44.85,44.67,44.76,380341.0,43.3208,43.4273,43.253,43.3402,380341.0
2023-01-31 15:00:00,44.76,44.82,44.54,44.56,445823.0,43.3402,43.3983,43.1272,43.1465,445823.0
2023-01-31 15:30:00,44.55,44.72,44.5,44.63,1727828.0,43.1368,43.3015,43.0884,43.2143,1727828.0
2023-02-01 09:30:00,44.27,44.39,43.93,44.03,959397.0,42.8657,42.9819,42.5365,42.6333,959397.0
2023-02-01 10:00:00,44.04,44.04,43.64,43.73,910645.0,42.643,42.643,42.2557,42.3429,910645.0
2023-02-01 10:30:00,43.73,43.77,43.51,43.64,518406.0,42.3429,42.3816,42.1298,42.2557,518406.0
2023-02-01 11:00:00,43.64,43.76,43.48,43.65,395268.0,42.2557,42.3719,42.1008,42.2654,395268.0
2023-02-01 11:30:00,43.65,43.69,43.36,43.37,671997.0,42.2654,42.3041,41.9846,41.9943,671997.0
2023-02-01 12:00:00,43.36,43.41,43.18,43.38,428534.0,41.9846,42.033,41.8103,42.004,428534.0
2023-02-01 12:30:00,43.38,43.61,43.37,43.56,363389.0,42.004,42.2267,41.9943,42.1782,363389.0
2023-02-01 13:00:00,43.56,43.95,43.53,43.92,596123.0,42.1782,42.5559,42.1492,42.5268,596123.0
2023-02-01 13:30:00,43.93,44.16,43.79,43.83,638260.0,42.5365,42.7592,42.401,42.4397,638260.0
2023-02-01 14:00:00,43.81,44.03,43.5,43.83,349220.0,42.4203,42.6333,42.1202,42.4397,349220.0
2023-02-01 14:30:00,43.84,44.79,43.46,44.51,1385103.0,42.4494,43.3692,42.0814,43.0981,1385103.0
2023-02-01 15:00:00,44.51,44.97,44.48,44.97,856830.0,43.0981,43.5435,43.0691,43.5435,856830.0
2023-02-01 15:30:00,44.97,45.32,44.72,44.83,2343877.0,43.5435,43.8824,43.3015,43.408,2343877.0
2023-02-02 09:30:00,44.69,44.94,43.65,43.66,1609031.0,43.2724,43.5145,42.2654,42.2751,1609031.0
2023-02-02 10:00:00,43.68,43.97,43.45,43.95,1055452.0,42.2944,42.5752,42.0717,42.5559,1055452.0
2023-02-02 10:30:00,43.95,44.18,43.9,44.15,1004999.0,42.5559,42.7786,42.5075,42.7495,1004999.0
2023-02-02 11:00:00,44.15,44.2,43.79,43.91,550465.0,42.7495,42.7979,42.401,42.5171,550465.0
2023-02-02 11:30:00,43.9,43.94,43.46,43.51,502959.0,42.5075,42.5462,42.0814,42.1298,502959.0
2023-02-02 12:00:00,43.51,43.71,43.46,43.63,511002.0,42.1298,42.3235,42.0814,42.246,511002.0
2023-02-02 12:30:00,43.63,43.69,43.49,43.59,494133.0,42.246,42.3041,42.1105,42.2073,494133.0
2023-02-02 13:00:00,43.59,43.66,43.38,43.48,586596.0,42.2073,42.2751,42.004,42.1008,586596.0
2023-02-02 13:30:00,43.48,43.63,43.41,43.63,515591.0,42.1008,42.246,42.033,42.246,515591.0
2023-02-02 14:00:00,43.62,43.67,43.14,43.17,702063.0,42.2363,42.2848,41.7716,41.8006,702063.0
2023-02-02 14:30:00,43.17,43.19,42.82,43.05,1067338.0,41.8006,41.82,41.4617,41.6844,1067338.0
2023-02-02 15:00:00,43.05,43.25,43.03,43.2,852661.0,41.6844,41.8781,41.6651,41.8297,852661.0
2023-02-02 15:30:00,43.2,43.73,43.19,43.7,2179494.0,41.8297,42.3429,41.82,42.3138,2179494.0
2023-02-03 09:30:00,43.38,44.78,43.19,44.26,1471795.0,42.004,43.3595,41.82,42.856,1471795.0
2023-02-03 10:00:00,44.23,44.57,43.86,44.44,939096.0,42.827,43.1562,42.4687,43.0303,939096.0
2023-02-03 10:30:00,44.43,44.74,44.31,44.39,747666.0,43.0206,43.3208,42.9045,42.9819,747666.0
2023-02-03 11:00:00,44.38,44.48,43.99,44.0,593706.0,42.9722,43.0691,42.5946,42.6043,593706.0
2023-02-03 11:30:00,44.01,44.17,43.96,43.98,488264.0,42.614,42.7689,42.5656,42.5849,488264.0
2023-02-03 12:00:00,43.98,44.11,43.89,43.98,379519.0,42.5849,42.7108,42.4978,42.5849,379519.0
2023-02-03 12:30:00,43.98,44.06,43.86,43.89,435122.0,42.5849,42.6624,42.4687,42.4978,435122.0
2023-02-03 13:00:00,43.88,43.93,43.44,43.45,796062.0,42.4881,42.5365,42.0621,42.0717,796062.0
2023-02-03 13:30:00,43.45,43.47,43.15,43.18,786790.0,42.0717,42.0911,41.7813,41.8103,786790.0
2023-02-03 14:00:00,43.19,43.31,43.13,43.29,487546.0,41.82,41.9362,41.7619,41.9168,487546.0
2023-02-03 14:30:00,43.28,43.35,43.1,43.14,497344.0,41.9071,41.9749,41.7328,41.7716,497344.0
2023-02-03 15:00:00,43.14,43.25,43.01,43.15,571699.0,41.7716,41.8781,41.6457,41.7813,571699.0
2023-02-03 15:30:00,43.15,43.24,42.95,43.16,1869490.0,41.7813,41.8684,41.5876,41.7909,1869490.0
2023-02-06 09:30:00,42.69,43.06,42.32,42.57,1309199.0,41.3358,41.6941,40.9776,41.2197,1309199.0
2023-02-06 10:00:00,42.58,42.68,42.16,42.25,769322.0,41.2293,41.3262,40.8227,40.9098,769322.0
2023-02-06 10:30:00,42.25,42.71,42.18,42.68,1038099.0,40.9098,41.3552,40.842,41.3262,1038099.0
2023-02-06 11:00:00,42.68,43.1,42.67,43.05,762348.0,41.3262,41.7328,41.3165,41.6844,762348.0
2023-02-06 11:30:00,43.05,43.07,42.74,42.78,652478.0,41.6844,41.7038,41.3843,41.423,652478.0
2023-02-06 12:00:00,42.77,42.85,42.62,42.73,364702.0,41.4133,41.4908,41.2681,41.3746,364702.0
2023-02-06 12:30:00,42.73,43.0,42.73,42.88,257363.0,41.3746,41.636,41.3746,41.5198,257363.0
2023-02-06 13:00:00,42.88,42.93,42.75,42.89,219271.0,41.5198,41.5682,41.3939,41.5295,219271.0
2023-02-06 13:30:00,42.88,42.95,42.66,42.83,412297.0,41.5198,41.5876,41.3068,41.4714,412297.0
2023-02-06 14:00:00,42.83,43.01,42.82,42.9,312296.0,41.4714,41.6457,41.4617,41.5392,312296.0
2023-02-06 14:30:00,42.9,42.95,42.78,42.93,332711.0,41.5392,41.5876,41.423,41.5682,332711.0
2023-02-06 15:00:00,42.93,42.95,42.82,42.87,399458.0,41.5682,41.5876,41.4617,41.5101,399458.0
2023-02-06 15:30:00,42.86,43.05,42.8,42.94,1537844.0,41.5005,41.6844,41.4424,41.5779,1537844.0
2023-02-07 09:30:00,43.02,43.4,42.72,42.97,809188.0,41.6554,42.0233,41.3649,41.607,809188.0
2023-02-07 10:00:00,42.97,42.97,42.38,42.47,632673.0,41.607,41.607,41.0357,41.1228,632673.0
2023-02-07 10:30:00,42.46,42.8,42.34,42.69,660424.0,41.1131,41.4424,40.9969,41.3358,660424.0
2023-02-07 11:00:00,42.69,42.82,42.57,42.7,389864.0,41.3358,41.4617,41.2197,41.3455,389864.0
2023-02-07 11:30:00,42.71,42.93,42.69,42.8,560246.0,41.3552,41.5682,41.3358,41.4424,560246.0
2023-02-07 12:00:00,42.8,42.98,42.8,42.86,276076.0,41.4424,41.6166,41.4424,41.5005,276076.0
2023-02-07 12:30:00,42.86,43.79,42.75,43.73,1147430.0,41.5005,42.401,41.3939,42.3429,1147430.0
2023-02-07 13:00:00,43.73,43.85,42.89,42.9,1076357.0,42.3429,42.459,41.5295,41.5392,1076357.0
2023-02-07 13:30:00,42.89,42.94,42.58,42.91,769997.0,41.5295,41.5779,41.2293,41.5489,769997.0
2023-02-07 14:00:00,42.91,43.52,42.91,43.45,553210.0,41.5489,42.1395,41.5489,42.0717,553210.0
2023-02-07 14:30:00,43.46,43.63,43.41,43.57,364618.0,42.0814,42.246,42.033,42.1879,364618.0
2023-02-07 15:00:00,43.57,43.67,43.34,43.6,471044.0,42.1879,42.2848,41.9652,42.217,471044.0
2023-02-07 15:30:00,43.6,43.76,43.45,43.68,1990353.0,42.217,42.3719,42.0717,42.2944,1990353.0
2023-02-08 09:30:00,43.29,43.6,43.16,43.46,684689.0,41.9168,42.217,41.7909,42.0814,684689.0
2023-02-08 10:00:00,43.46,43.55,43.26,43.34,351774.0,42.0814,42.1686,41.8878,41.9652,351774.0
2023-02-08 10:30:00,43.34,43.41,42.94,43.01,417077.0,41.9652,42.033,41.5779,41.6457,417077.0
2023-02-08 11:00:00,43.0,43.2,42.91,43.01,308866.0,41.636,41.8297,41.5489,41.6457,308866.0
2023-02-08 11:30:00,42.99,43.11,42.89,43.05,290193.0,41.6263,41.7425,41.5295,41.6844,290193.0
2023-02-08 12:00:00,43.05,43.26,42.97,43.23,432221.0,41.6844,41.8878,41.607,41.8587,432221.0
2023-02-08 12:30:00,43.22,43.25,43.0,43.22,252005.0,41.849,41.8781,41.636,41.849,252005.0
2023-02-08 13:00:00,43.22,43.44,43.21,43.37,375184.0,41.849,42.0621,41.8393,41.9943,375184.0
2023-02-08 13:30:00,43.37,43.37,43.13,43.23,226238.0,41.9943,41.9943,41.7619,41.8587,226238.0
2023-02-08 14:00:00,43.23,43.33,43.14,43.23,170353.0,41.8587,41.9555,41.7716,41.8587,170353.0
2023-02-08 14:30:00,43.22,43.3,43.09,43.16,296947.0,41.849,41.9265,41.7232,41.7909,296947.0
2023-02-08 15:00:00,43.16,43.17,42.93,43.0,266184.0,41.7909,41.8006,41.5682,41.636,266184.0
2023-02-08 15:30:00,42.99,43.12,42.91,43.02,1040745.0,41.6263,41.7522,41.5489,41.6554,1040745.0
2023-02-09 09:30:00,43.97,44.08,43.35,43.4,1107237.0,42.5752,42.6818,41.9749,42.0233,1107237.0
2023-02-09 10:00:00,43.4,43.59,43.31,43.33,466940.0,42.0233,42.2073,41.9362,41.9555,466940.0
2023-02-09 10:30:00,43.34,43.47,43.26,43.42,462352.0,41.9652,42.0911,41.8878,42.0427,462352.0
2023-02-09 11:00:00,43.43,43.43,43.04,43.18,341724.0,42.0524,42.0524,41.6747,41.8103,341724.0
2023-02-09 11:30:00,43.18,43.23,43.03,43.09,359684.0,41.8103,41.8587,41.6651,41.7232,359684.0
2023-02-09 12:00:00,43.09,43.26,43.05,43.12,312796.0,41.7232,41.8878,41.6844,41.7522,312796.0
2023-02-09 12:30:00,43.13,43.15,42.88,43.07,441065.0,41.7619,41.7813,41.5198,41.7038,441065.0
2023-02-09 13:00:00,43.05,43.09,42.96,42.98,245652.0,41.6844,41.7232,41.5973,41.6166,245652.0
2023-02-09 13:30:00,42.98,43.12,42.87,43.07,428648.0,41.6166,41.7522,41.5101,41.7038,428648.0
2023-02-09 14:00:00,43.06,43.11,42.98,42.98,341592.0,41.6941,41.7425,41.6166,41.6166,341592.0
2023-02-09 14:30:00,42.98,43.02,42.83,42.95,332956.0,41.6166,41.6554,41.4714,41.5876,332956.0
2023-02-09 15:00:00,42.95,42.96,42.71,42.77,644216.0,41.5876,41.5973,41.3552,41.4133,644216.0
2023-02-09 15:30:00,42.77,43.0,42.57,42.95,1718292.0,41.4133,41.636,41.2197,41.5876,1718292.0
2023-02-10 09:30:00,42.7,42.73,41.94,42.04,964237.0,41.3455,41.3746,40.6096,40.7065,964237.0
2023-02-10 10:00:00,42.06,42.62,41.81,42.57,683633.0,40.7258,41.2681,40.4838,41.2197,683633.0
2023-02-10 10:30:00,42.57,42.58,42.11,42.27,432332.0,41.2197,41.2293,40.7742,40.9292,432332.0
2023-02-10 11:00:00,42.27,42.38,42.12,42.23,418202.0,40.9292,41.0357,40.7839,40.8904,418202.0
2023-02-10 11:30:00,42.24,42.26,41.97,42.06,425167.0,40.9001,40.9195,40.6387,40.7258,425167.0
2023-02-10 12:00:00,42.06,42.14,41.89,42.1,531194.0,40.7258,40.8033,40.5612,40.7646,531194.0
2023-02-10 12:30:00,42.09,42.21,42.07,42.16,353199.0,40.7549,40.8711,40.7355,40.8227,353199.0
2023-02-10 13:00:00,42.17,42.3,42.15,42.23,300731.0,40.8323,40.9582,40.813,40.8904,300731.0
2023-02-10 13:30:00,42.23,42.26,42.1,42.11,319456.0,40.8904,40.9195,40.7646,40.7742,319456.0
2023-02-10 14:00:00,42.12,42.31,42.11,42.21,290414.0,40.7839,40.9679,40.7742,40.8711,290414.0
2023-02-10 14:30:00,42.2,42.31,42.18,42.3,231173.0,40.8614,40.9679,40.842,40.9582,231173.0
2023-02-10 15:00:00,42.31,42.35,42.18,42.22,285110.0,40.9679,41.0066,40.842,40.8808,285110.0
2023-02-10 15:30:00,42.23,42.4,42.23,42.36,872286.0,40.8904,41.055,40.8904,41.0163,872286.0
2023-02-13 09:30:00,41.8,42.15,41.31,42.03,1125991.0,40.4741,40.813,39.9996,40.6968,1125991.0
2023-02-13 10:00:00,42.04,42.27,41.99,42.16,552157.0,40.7065,40.9292,40.658,40.8227,552157.0
2023-02-13 10:30:00,42.17,42.37,42.1,42.14,558769.0,40.8323,41.026,40.7646,40.8033,558769.0
2023-02-13 11:00:00,42.15,42.2,42.04,42.18,345645.0,40.813,40.8614,40.7065,40.842,345645.0
2023-02-13 11:30:00,42.18,42.23,42.04,42.14,380034.0,40.842,40.8904,40.7065,40.8033,380034.0
2023-02-13 12:00:00,42.13,42.29,42.12,42.21,270419.0,40.7936,40.9485,40.7839,40.8711,270419.0
2023-02-13 12:30:00,42.21,42.38,42.18,42.3,418557.0,40.8711,41.0357,40.842,40.9582,418557.0
2023-02-13 13:00:00,42.3,42.38,42.27,42.3,337019.0,40.9582,41.0357,40.9292,40.9582,337019.0
2023-02-13 13:30:00,42.3,42.42,42.29,42.39,267250.0,40.9582,41.0744,40.9485,41.0454,267250.0
2023-02-13 14:00:00,42.39,42.49,42.36,42.37,281757.0,41.0454,41.1422,41.0163,41.026,281757.0
2023-02-13 14:30:00,42.38,42.4,42.23,42.29,326784.0,41.0357,41.055,40.8904,40.9485,326784.0
2023-02-13 15:00:00,42.29,42.3,42.19,42.22,397793.0,40.9485,40.9582,40.8517,40.8808,397793.0
2023-02-13 15:30:00,42.22,42.3,42.06,42.13,1432893.0,40.8808,40.9582,40.7258,40.7936,1432893.0
2023-02-14 09:30:00,41.97,42.55,41.54,42.51,715441.0,40.6387,41.2003,40.2223,41.1616,715441.0
2023-02-14 10:00:00,42.52,42.91,42.46,42.69,590884.0,41.1712,41.5489,41.1131,41.3358,590884.0
2023-02-14 10:30:00,42.7,42.72,41.92,42.11,1081007.0,41.3455,41.3649,40.5903,40.7742,1081007.0
2023-02-14 11:00:00,42.1,42.41,42.04,42.16,1006774.0,40.7646,41.0647,40.7065,40.8227,1006774.0
2023-02-14 11:30:00,42.16,42.41,42.07,42.38,613951.0,40.8227,41.0647,40.7355,41.0357,613951.0
2023-02-14 12:00:00,42.38,42.6,42.37,42.55,317432.0,41.0357,41.2487,41.026,41.2003,317432.0
2023-02-14 12:30:00,42.55,42.74,42.53,42.73,279180.0,41.2003,41.3843,41.1809,41.3746,279180.0
2023-02-14 13:00:00,42.73,43.15,42.71,42.94,566271.0,41.3746,41.7813,41.3552,41.5779,566271.0
2023-02-14 13:30:00,42.94,42.97,42.78,42.84,263085.0,41.5779,41.607,41.423,41.4811,263085.0
2023-02-14 14:00:00,42.84,42.94,42.65,42.84,366610.0,41.4811,41.5779,41.2971,41.4811,366610.0
2023-02-14 14:30:00,42.84,43.02,42.84,42.93,282728.0,41.4811,41.6554,41.4811,41.5682,282728.0
2023-02-14 15:00:00,42.93,42.99,42.81,42.95,276914.0,41.5682,41.6263,41.452,41.5876,276914.0
2023-02-14 15:30:00,42.96,43.1,42.92,42.99,1034774.0,41.5973,41.7328,41.5585,41.6263,1034774.0
2023-02-15 09:30:00,41.74,42.13,41.33,41.66,1775647.0,40.416,40.7936,40.019,40.3385,1775647.0
2023-02-15 10:00:00,41.67,42.03,41.6,41.97,657393.0,40.3482,40.6968,40.2804,40.6387,657393.0
2023-02-15 10:30:00,41.97,42.13,41.77,41.82,558692.0,40.6387,40.7936,40.445,40.4934,558692.0
2023-02-15 11:00:00,41.82,42.1,41.82,42.05,500563.0,40.4934,40.7646,40.4934,40.7161,500563.0
2023-02-15 11:30:00,42.05,42.23,41.95,42.15,337424.0,40.7161,40.8904,40.6193,40.813,337424.0
2023-02-15 12:00:00,42.16,42.2,41.78,41.8,355578.0,40.8227,40.8614,40.4547,40.4741,355578.0
2023-02-15 12:30:00,41.8,41.93,41.67,41.85,498942.0,40.4741,40.6,40.3482,40.5225,498942.0
2023-02-15 13:00:00,41.84,42.08,41.81,42.05,276531.0,40.5128,40.7452,40.4838,40.7161,276531.0
2023-02-15 13:30:00,42.06,42.23,42.03,42.23,331719.0,40.7258,40.8904,40.6968,40.8904,331719.0
2023-02-15 14:00:00,42.23,42.3,42.17,42.23,262314.0,40.8904,40.9582,40.8323,40.8904,262314.0
2023-02-15 14:30:00,42.23,42.34,42.21,42.23,248546.0,40.8904,40.9969,40.8711,40.8904,248546.0
2023-02-15 15:00:00,42.24,42.32,42.18,42.19,262373.0,40.9001,40.9776,40.842,40.8517,262373.0
2023-02-15 15:30:00,42.19,42.39,42.18,42.32,1214213.0,40.8517,41.0454,40.842,40.9776,1214213.0
2023-02-16 09:30:00,42.33,42.62,42.03,42.07,856849.0,40.9873,41.2681,40.6968,40.7355,856849.0
2023-02-16 10:00:00,42.07,42.8,41.95,42.79,701072.0,40.7355,41.4424,40.6193,41.4327,701072.0
2023-02-16 10:30:00,42.79,43.03,42.64,42.7,801203.0,41.4327,41.6651,41.2874,41.3455,801203.0
2023-02-16 11:00:00,42.71,42.95,42.69,42.82,547551.0,41.3552,41.5876,41.3358,41.4617,547551.0
2023-02-16 11:30:00,42.82,43.47,42.82,43.34,849658.0,41.4617,42.0911,41.4617,41.9652,849658.0
2023-02-16 12:00:00,43.34,43.34,42.93,42.96,464919.0,41.9652,41.9652,41.5682,41.5973,464919.0
2023-02-16 12:30:00,42.96,43.33,42.92,43.23,450971.0,41.5973,41.9555,41.5585,41.8587,450971.0
2023-02-16 13:00:00,43.24,43.33,43.07,43.09,409860.0,41.8684,41.9555,41.7038,41.7232,409860.0
2023-02-16 13:30:00,43.09,43.36,43.08,43.27,371590.0,41.7232,41.9846,41.7135,41.8974,371590.0
2023-02-16 14:00:00,43.27,43.39,43.14,43.19,422051.0,41.8974,42.0136,41.7716,41.82,422051.0
2023-02-16 14:30:00,43.19,43.34,43.18,43.22,441538.0,41.82,41.9652,41.8103,41.849,441538.0
2023-02-16 15:00:00,43.22,43.23,42.88,42.92,730574.0,41.849,41.8587,41.5198,41.5585,730574.0
2023-02-16 15:30:00,42.92,42.95,42.72,42.77,1339320.0,41.5585,41.5876,41.3649,41.4133,1339320.0
2023-02-17 09:30:00,42.12,42.13,41.28,41.38,1241801.0,40.7839,40.7936,39.9706,40.0674,1241801.0
2023-02-17 10:00:00,41.38,41.89,41.2,41.74,962358.0,40.0674,40.5612,39.8931,40.416,962358.0
2023-02-17 10:30:00,41.75,41.97,41.47,41.68,601972.0,40.4257,40.6387,40.1545,40.3579,601972.0
2023-02-17 11:00:00,41.68,41.9,41.34,41.41,609300.0,40.3579,40.5709,40.0287,40.0964,609300.0
2023-02-17 11:30:00,41.41,41.59,41.32,41.38,487019.0,40.0964,40.2707,40.0093,40.0674,487019.0
2023-02-17 12:00:00,41.38,41.71,41.38,41.57,413731.0,40.0674,40.3869,40.0674,40.2514,413731.0
2023-02-17 12:30:00,41.57,41.59,41.39,41.46,356229.0,40.2514,40.2707,40.0771,40.1449,356229.0
2023-02-17 13:00:00,41.46,41.61,41.4,41.43,295920.0,40.1449,40.2901,40.0868,40.1158,295920.0
2023-02-17 13:30:00,41.43,41.44,41.21,41.24,523554.0,40.1158,40.1255,39.9028,39.9318,523554.0
2023-02-17 14:00:00,41.25,41.43,41.21,41.39,539891.0,39.9415,40.1158,39.9028,40.0771,539891.0
2023-02-17 14:30:00,41.4,41.63,41.39,41.62,472073.0,40.0868,40.3095,40.0771,40.2998,472073.0
2023-02-17 15:00:00,41.62,41.71,41.59,41.62,571290.0,40.2998,40.3869,40.2707,40.2998,571290.0
2023-02-17 15:30:00,41.62,41.8,41.56,41.75,1522616.0,40.2998,40.4741,40.2417,40.4257,1522616.0
2023-02-21 09:30:00,42.48,43.18,42.4,42.66,1889660.0,41.1325,41.8103,41.055,41.3068,1889660.0
2023-02-21 10:00:00,42.66,43.02,42.55,42.85,1022465.0,41.3068,41.6554,41.2003,41.4908,1022465.0
2023-02-21 10:30:00,42.86,43.44,42.83,43.12,1748401.0,41.5005,42.0621,41.4714,41.7522,1748401.0
2023-02-21 11:00:00,43.12,43.33,42.77,42.91,1018119.0,41.7522,41.9555,41.4133,41.5489,1018119.0
2023-02-21 11:30:00,42.91,43.13,42.75,42.95,789951.0,41.5489,41.7619,41.3939,41.5876,789951.0
2023-02-21 12:00:00,42.94,43.12,42.74,42.88,574247.0,41.5779,41.7522,41.3843,41.5198,574247.0
2023-02-21 12:30:00,42.88,43.05,42.84,43.02,371878.0,41.5198,41.6844,41.4811,41.6554,371878.0
2023-02-21 13:00:00,43.02,43.09,42.67,42.7,610999.0,41.6554,41.7232,41.3165,41.3455,610999.0
2023-02-21 13:30:00,42.7,42.72,42.51,42.58,649156.0,41.3455,41.3649,41.1616,41.2293,649156.0
2023-02-21 14:00:00,42.59,42.62,42.39,42.57,477497.0,41.239,41.2681,41.0454,41.2197,477497.0
2023-02-21 14:30:00,42.56,42.78,42.55,42.69,542931.0,41.21,41.423,41.2003,41.3358,542931.0
2023-02-21 15:00:00,42.7,42.81,42.61,42.7,558695.0,41.3455,41.452,41.2584,41.3455,558695.0
2023-02-21 15:30:00,42.7,42.86,42.59,42.65,2076186.0,41.3455,41.5005,41.239,41.2971,2076186.0
2023-02-22 09:30:00,42.03,42.48,41.88,42.29,999925.0,40.6968,41.1325,40.5515,40.9485,999925.0
2023-02-22 10:00:00,42.29,42.3,41.66,41.67,1017895.0,40.9485,40.9582,40.3385,40.3482,1017895.0
2023-02-22 10:30:00,41.66,41.85,41.57,41.82,666382.0,40.3385,40.5225,40.2514,40.4934,666382.0
2023-02-22 11:00:00,41.83,42.05,41.78,42.03,409646.0,40.5031,40.7161,40.4547,40.6968,409646.0
2023-02-22 11:30:00,42.03,42.12,41.95,42.04,239729.0,40.6968,40.7839,40.6193,40.7065,239729.0
2023-02-22 12:00:00,42.04,42.25,41.99,42.19,265680.0,40.7065,40.9098,40.658,40.8517,265680.0
2023-02-22 12:30:00,42.18,42.24,42.1,42.2,309999.0,40.842,40.9001,40.7646,40.8614,309999.0
2023-02-22 13:00:00,42.2,42.27,42.13,42.16,243605.0,40.8614,40.9292,40.7936,40.8227,243605.0
2023-02-22 13:30:00,42.17,42.18,41.98,41.99,217992.0,40.8323,40.842,40.6484,40.658,217992.0
2023-02-22 14:00:00,41.99,42.12,41.67,41.8,592159.0,40.658,40.7839,40.3482,40.4741,592159.0
2023-02-22 14:30:00,41.8,41.81,41.51,41.51,515807.0,40.4741,40.4838,40.1933,40.1933,515807.0
2023-02-22 15:00:00,41.51,41.69,41.46,41.58,808257.0,40.1933,40.3676,40.1449,40.2611,808257.0
2023-02-22 15:30:00,41.57,41.83,41.53,41.79,1374395.0,40.2514,40.5031,40.2126,40.4644,1374395.0
2023-02-23 09:30:00,41.73,41.86,41.11,41.48,1034838.0,40.4063,40.5322,39.806,40.1642,1034838.0
2023-02-23 10:00:00,41.48,41.59,40.87,41.16,628779.0,40.1642,40.2707,39.5736,39.8544,628779.0
2023-02-23 10:30:00,41.16,41.17,40.52,40.69,657201.0,39.8544,39.8641,39.2347,39.3993,657201.0
2023-02-23 11:00:00,40.68,40.76,40.36,40.45,761186.0,39.3896,39.4671,39.0798,39.1669,761186.0
2023-02-23 11:30:00,40.44,40.49,40.04,40.06,1261294.0,39.1572,39.2056,38.7699,38.7893,1261294.0
2023-02-23 12:00:00,40.07,40.19,39.94,40.15,1023298.0,38.799,38.9151,38.6731,38.8764,1023298.0
2023-02-23 12:30:00,40.14,40.39,40.08,40.27,515918.0,38.8667,39.1088,38.8086,38.9926,515918.0
2023-02-23 13:00:00,40.27,40.37,40.08,40.13,359479.0,38.9926,39.0894,38.8086,38.857,359479.0
2023-02-23 13:30:00,40.12,40.3,40.07,40.24,433371.0,38.8474,39.0217,38.799,38.9636,433371.0
2023-02-23 14:00:00,40.24,40.54,40.18,40.47,561350.0,38.9636,39.254,38.9055,39.1863,561350.0
2023-02-23 14:30:00,40.47,40.67,40.47,40.49,494825.0,39.1863,39.3799,39.1863,39.2056,494825.0
2023-02-23 15:00:00,40.5,40.61,40.48,40.61,663289.0,39.2153,39.3218,39.1959,39.3218,663289.0
2023-02-23 15:30:00,40.61,40.67,40.52,40.59,1784667.0,39.3218,39.3799,39.2347,39.3025,1784667.0
2023-02-24 09:30:00,39.36,39.7,39.01,39.22,1797700.0,38.1115,38.4407,37.7726,37.9759,1797700.0
2023-02-24 10:00:00,39.21,39.59,39.18,39.47,911209.0,37.9662,38.3342,37.9372,38.218,911209.0
2023-02-24 10:30:00,39.46,39.58,39.33,39.42,522212.0,38.2083,38.3245,38.0824,38.1696,522212.0
2023-02-24 11:00:00,39.43,39.7,39.37,39.64,476210.0,38.1793,38.4407,38.1212,38.3826,476210.0
2023-02-24 11:30:00,39.66,39.94,39.56,39.8,515081.0,38.402,38.6731,38.3051,38.5375,515081.0
2023-02-24 12:00:00,39.81,39.82,39.6,39.63,313746.0,38.5472,38.5569,38.3439,38.3729,313746.0
2023-02-24 12:30:00,39.63,39.66,39.3,39.44,794382.0,38.3729,38.402,38.0534,38.1889,794382.0
2023-02-24 13:00:00,39.43,39.54,39.36,39.48,288950.0,38.1793,38.2858,38.1115,38.2277,288950.0
2023-02-24 13:30:00,39.47,39.51,39.38,39.45,279600.0,38.218,38.2567,38.1308,38.1986,279600.0
2023-02-24 14:00:00,39.46,39.62,39.45,39.54,317664.0,38.2083,38.3632,38.1986,38.2858,317664.0
2023-02-24 14:30:00,39.54,39.81,39.46,39.78,374319.0,38.2858,38.5472,38.2083,38.5182,374319.0
2023-02-24 15:00:00,39.79,39.88,39.73,39.73,377449.0,38.5278,38.615,38.4697,38.4697,377449.0
2023-02-24 15:30:00,39.74,39.89,39.58,39.89,1588874.0,38.4794,38.6247,38.3245,38.6247,1588874.0
2023-02-27 09:30:00,40.14,40.37,39.81,40.34,1062684.0,38.8667,39.0894,38.5472,39.0604,1062684.0
2023-02-27 10:00:00,40.34,40.61,40.31,40.48,668031.0,39.0604,39.3218,39.0313,39.1959,668031.0
2023-02-27 10:30:00,40.48,40.54,40.01,40.14,433834.0,39.1959,39.254,38.7409,38.8667,433834.0
2023-02-27 11:00:00,40.15,40.23,40.03,40.04,360058.0,38.8764,38.9539,38.7602,38.7699,360058.0
2023-02-27 11:30:00,40.04,40.27,39.96,40.23,735282.0,38.7699,38.9926,38.6924,38.9539,735282.0
2023-02-27 12:00:00,40.24,40.27,40.01,40.13,204622.0,38.9636,38.9926,38.7409,38.857,204622.0
2023-02-27 12:30:00,40.14,40.24,40.11,40.17,204806.0,38.8667,38.9636,38.8377,38.8958,204806.0
2023-02-27 13:00:00,40.16,40.23,40.1,40.12,194506.0,38.8861,38.9539,38.828,38.8474,194506.0
2023-02-27 13:30:00,40.12,40.3,40.1,40.3,245538.0,38.8474,39.0217,38.828,39.0217,245538.0
2023-02-27 14:00:00,40.3,40.38,40.19,40.19,400689.0,39.0217,39.0991,38.9151,38.9151,400689.0
2023-02-27 14:30:00,40.19,40.22,40.05,40.18,482041.0,38.9151,38.9442,38.7796,38.9055,482041.0
2023-02-27 15:00:00,40.17,40.27,40.15,40.27,326236.0,38.8958,38.9926,38.8764,38.9926,326236.0
2023-02-27 15:30:00,40.27,40.27,40.06,40.12,980118.0,38.9926,38.9926,38.7893,38.8474,980118.0
2023-02-28 09:30:00,40.51,40.77,40.13,40.42,1290849.0,39.225,39.4767,38.857,39.1378,1290849.0
2023-02-28 10:00:00,40.42,40.89,40.42,40.76,613135.0,39.1378,39.5929,39.1378,39.4671,613135.0
2023-02-28 10:30:00,40.76,40.98,40.65,40.8,433905.0,39.4671,39.6801,39.3606,39.5058,433905.0
2023-02-28 11:00:00,40.8,41.1,40.78,41.06,477163.0,39.5058,39.7963,39.4864,39.7575,477163.0
2023-02-28 11:30:00,41.05,41.06,40.81,40.91,277484.0,39.7479,39.7575,39.5155,39.6123,277484.0
2023-02-28 12:00:00,40.9,41.03,40.88,41.01,290480.0,39.6026,39.7285,39.5833,39.7091,290480.0
2023-02-28 12:30:00,41.01,41.2,40.95,41.15,450126.0,39.7091,39.8931,39.651,39.8447,450126.0
2023-02-28 13:00:00,41.15,41.21,41.08,41.18,268045.0,39.8447,39.9028,39.7769,39.8737,268045.0
2023-02-28 13:30:00,41.19,41.29,41.12,41.28,375330.0,39.8834,39.9803,39.8156,39.9706,375330.0
2023-02-28 14:00:00,41.28,41.35,41.23,41.33,421771.0,39.9706,40.0383,39.9222,40.019,421771.0
2023-02-28 14:30:00,41.33,41.36,41.1,41.12,519342.0,40.019,40.048,39.7963,39.8156,519342.0
2023-02-28 15:00:00,41.13,41.18,40.95,41.02,446551.0,39.8253,39.8737,39.651,39.7188,446551.0
2023-02-28 15:30:00,41.02,41.1,40.84,40.98,1916822.0,39.7188,39.7963,39.5445,39.6801,1916822.0
2023-03-01 09:30:00,42.57,43.07,42.33,43.01,2283680.0,41.2197,41.7038,40.9873,41.6457,2283680.0
2023-03-01 10:00:00,43.02,43.08,42.56,42.97,1523725.0,41.6554,41.7135,41.21,41.607,1523725.0
2023-03-01 10:30:00,42.96,43.29,42.89,43.26,848679.0,41.5973,41.9168,41.5295,41.8878,848679.0
2023-03-01 11:00:00,43.27,43.27,42.81,42.9,613781.0,41.8974,41.8974,41.452,41.5392,613781.0
2023-03-01 11:30:00,42.9,43.16,42.79,43.1,536357.0,41.5392,41.7909,41.4327,41.7328,536357.0
2023-03-01 12:00:00,43.1,43.25,43.07,43.14,469165.0,41.7328,41.8781,41.7038,41.7716,469165.0
2023-03-01 12:30:00,43.14,43.39,43.1,43.27,626372.0,41.7716,42.0136,41.7328,41.8974,626372.0
2023-03-01 13:00:00,43.28,43.32,43.2,43.28,317382.0,41.9071,41.9459,41.8297,41.9071,317382.0
2023-03-01 13:30:00,43.29,43.29,43.1,43.12,510901.0,41.9168,41.9168,41.7328,41.7522,510901.0
2023-03-01 14:00:00,43.11,43.12,42.92,42.95,595165.0,41.7425,41.7522,41.5585,41.5876,595165.0
2023-03-01 14:30:00,42.94,42.95,42.82,42.89,338249.0,41.5779,41.5876,41.4617,41.5295,338249.0
2023-03-01 15:00:00,42.88,42.99,42.85,42.91,411970.0,41.5198,41.6263,41.4908,41.5489,411970.0
2023-03-01 15:30:00,42.9,43.01,42.83,43.01,2003764.0,41.5392,41.6457,41.4714,41.6457,2003764.0
2023-03-02 09:30:00,41.87,42.45,41.87,42.41,1089196.0,40.5419,41.1035,40.5419,41.0647,1089196.0
2023-03-02 10:00:00,42.43,42.73,42.26,42.47,1010277.0,41.0841,41.3746,40.9195,41.1228,1010277.0
2023-03-02 10:30:00,42.47,42.67,42.39,42.64,486247.0,41.1228,41.3165,41.0454,41.2874,486247.0
2023-03-02 11:00:00,42.64,42.96,42.6,42.77,760806.0,41.2874,41.5973,41.2487,41.4133,760806.0
2023-03-02 11:30:00,42.76,42.9,42.69,42.77,315607.0,41.4036,41.5392,41.3358,41.4133,315607.0
2023-03-02 12:00:00,42.77,42.8,42.44,42.52,468735.0,41.4133,41.4424,41.0938,41.1712,468735.0
2023-03-02 12:30:00,42.52,42.64,42.43,42.58,441249.0,41.1712,41.2874,41.0841,41.2293,441249.0
2023-03-02 13:00:00,42.58,42.63,42.48,42.51,255295.0,41.2293,41.2777,41.1325,41.1616,255295.0
2023-03-02 13:30:00,42.51,42.77,42.48,42.7,334053.0,41.1616,41.4133,41.1325,41.3455,334053.0
2023-03-02 14:00:00,42.7,42.81,42.64,42.75,277151.0,41.3455,41.452,41.2874,41.3939,277151.0
2023-03-02 14:30:00,42.75,42.77,42.63,42.66,331566.0,41.3939,41.4133,41.2777,41.3068,331566.0
2023-03-02 15:00:00,42.66,42.79,42.58,42.78,405659.0,41.3068,41.4327,41.2293,41.423,405659.0
2023-03-02 15:30:00,42.78,42.94,42.77,42.84,1299889.0,41.423,41.5779,41.4133,41.4811,1299889.0
2023-03-03 09:30:00,43.18,43.18,42.74,43.06,1003817.0,41.8103,41.8103,41.3843,41.6941,1003817.0
2023-03-03 10:00:00,43.05,43.24,42.85,43.21,586244.0,41.6844,41.8684,41.4908,41.8393,586244.0
2023-03-03 10:30:00,43.22,43.59,43.2,43.55,786119.0,41.849,42.2073,41.8297,42.1686,786119.0
2023-03-03 11:00:00,43.56,43.71,43.44,43.52,847940.0,42.1782,42.3235,42.0621,42.1395,847940.0
2023-03-03 11:30:00,43.51,43.82,43.51,43.78,507904.0,42.1298,42.43,42.1298,42.3913,507904.0
2023-03-03 12:00:00,43.78,43.87,43.65,43.66,709316.0,42.3913,42.4784,42.2654,42.2751,709316.0
2023-03-03 12:30:00,43.66,43.67,43.42,43.56,579217.0,42.2751,42.2848,42.0427,42.1782,579217.0
2023-03-03 13:00:00,43.57,43.78,43.55,43.76,329775.0,42.1879,42.3913,42.1686,42.3719,329775.0
2023-03-03 13:30:00,43.77,43.78,43.57,43.63,278183.0,42.3816,42.3913,42.1879,42.246,278183.0
2023-03-03 14:00:00,43.62,43.77,43.56,43.77,370424.0,42.2363,42.3816,42.1782,42.3816,370424.0
2023-03-03 14:30:00,43.76,43.84,43.67,43.75,330820.0,42.3719,42.4494,42.2848,42.3622,330820.0
2023-03-03 15:00:00,43.75,43.88,43.71,43.76,266014.0,42.3622,42.4881,42.3235,42.3719,266014.0
2023-03-03 15:30:00,43.76,43.82,43.69,43.71,1287686.0,42.3719,42.43,42.3041,42.3235,1287686.0
2023-03-06 09:30:00,43.05,43.38,42.8,43.16,1517982.0,41.6844,42.004,41.4424,41.7909,1517982.0
2023-03-06 10:00:00,43.16,43.33,42.93,43.23,659206.0,41.7909,41.9555,41.5682,41.8587,659206.0
2023-03-06 10:30:00,43.24,43.31,43.03,43.08,462177.0,41.8684,41.9362,41.6651,41.7135,462177.0
2023-03-06 11:00:00,43.08,43.14,42.94,42.98,365428.0,41.7135,41.7716,41.5779,41.6166,365428.0
2023-03-06 11:30:00,42.99,43.07,42.91,43.0,393321.0,41.6263,41.7038,41.5489,41.636,393321.0
2023-03-06 12:00:00,43.0,43.1,42.92,42.98,247348.0,41.636,41.7328,41.5585,41.6166,247348.0
2023-03-06 12:30:00,42.98,43.02,42.82,42.9,313663.0,41.6166,41.6554,41.4617,41.5392,313663.0
2023-03-06 13:00:00,42.89,42.95,42.85,42.9,188788.0,41.5295,41.5876,41.4908,41.5392,188788.0
2023-03-06 13:30:00,42.9,42.91,42.75,42.83,313346.0,41.5392,41.5489,41.3939,41.4714,313346.0
2023-03-06 14:00:00,42.82,42.85,42.6,42.66,358433.0,41.4617,41.4908,41.2487,41.3068,358433.0
2023-03-06 14:30:00,42.66,42.77,42.65,42.77,346052.0,41.3068,41.4133,41.2971,41.4133,346052.0
2023-03-06 15:00:00,42.77,42.83,42.71,42.72,387677.0,41.4133,41.4714,41.3552,41.3649,387677.0
2023-03-06 15:30:00,42.72,42.82,42.68,42.73,1138492.0,41.3649,41.4617,41.3262,41.3746,1138492.0
2023-03-07 09:30:00,42.19,42.31,41.29,41.52,1509232.0,40.8517,40.9679,39.9803,40.203,1509232.0
2023-03-07 10:00:00,41.52,41.56,40.64,40.82,1579727.0,40.203,40.2417,39.3509,39.5252,1579727.0
2023-03-07 10:30:00,40.82,41.26,40.72,40.73,1072236.0,39.5252,39.9512,39.4283,39.438,1072236.0
2023-03-07 11:00:00,40.73,41.0,40.69,40.77,710324.0,39.438,39.6995,39.3993,39.4767,710324.0
2023-03-07 11:30:00,40.76,40.82,40.55,40.68,727323.0,39.4671,39.5252,39.2637,39.3896,727323.0
2023-03-07 12:00:00,40.68,40.95,40.63,40.74,789633.0,39.3896,39.651,39.3412,39.4477,789633.0
2023-03-07 12:30:00,40.75,40.79,40.55,40.56,573669.0,39.4574,39.4961,39.2637,39.2734,573669.0
2023-03-07 13:00:00,40.55,40.57,40.35,40.42,588147.0,39.2637,39.2831,39.0701,39.1378,588147.0
2023-03-07 13:30:00,40.42,40.44,40.14,40.2,656224.0,39.1378,39.1572,38.8667,38.9248,656224.0
2023-03-07 14:00:00,40.2,40.27,40.12,40.18,439012.0,38.9248,38.9926,38.8474,38.9055,439012.0
2023-03-07 14:30:00,40.18,40.25,39.99,40.03,818379.0,38.9055,38.9732,38.7215,38.7602,818379.0
2023-03-07 15:00:00,40.04,40.22,40.03,40.08,738625.0,38.7699,38.9442,38.7602,38.8086,738625.0
2023-03-07 15:30:00,40.08,40.27,39.98,40.15,2665352.0,38.8086,38.9926,38.7118,38.8764,2665352.0
2023-03-08 09:30:00,40.15,41.19,40.15,41.16,1420323.0,38.8764,39.8834,38.8764,39.8544,1420323.0
2023-03-08 10:00:00,41.16,41.41,40.92,41.27,1213755.0,39.8544,40.0964,39.622,39.9609,1213755.0
2023-03-08 10:30:00,41.27,41.44,40.92,40.97,571403.0,39.9609,40.1255,39.622,39.6704,571403.0
2023-03-08 11:00:00,40.97,41.07,40.83,40.95,474571.0,39.6704,39.7672,39.5348,39.651,474571.0
2023-03-08 11:30:00,40.96,41.02,40.8,40.82,312891.0,39.6607,39.7188,39.5058,39.5252,312891.0
2023-03-08 12:00:00,40.82,40.84,40.55,40.61,471057.0,39.5252,39.5445,39.2637,39.3218,471057.0
2023-03-08 12:30:00,40.61,40.73,40.55,40.61,342665.0,39.3218,39.438,39.2637,39.3218,342665.0
2023-03-08 13:00:00,40.62,40.69,40.53,40.54,374951.0,39.3315,39.3993,39.2444,39.254,374951.0
2023-03-08 13:30:00,40.54,40.62,40.36,40.41,454573.0,39.254,39.3315,39.0798,39.1282,454573.0
2023-03-08 14:00:00,40.42,40.54,40.37,40.47,452713.0,39.1378,39.254,39.0894,39.1863,452713.0
2023-03-08 14:30:00,40.48,40.49,40.37,40.45,261510.0,39.1959,39.2056,39.0894,39.1669,261510.0
2023-03-08 15:00:00,40.45,40.48,40.26,40.27,439071.0,39.1669,39.1959,38.9829,38.9926,439071.0
2023-03-08 15:30:00,40.27,40.59,40.27,40.54,1126814.0,38.9926,39.3025,38.9926,39.254,1126814.0
2023-03-09 09:30:00,40.51,40.9,40.47,40.72,862205.0,39.225,39.6026,39.1863,39.4283,862205.0
2023-03-09 10:00:00,40.72,40.9,40.26,40.3,559257.0,39.4283,39.6026,38.9829,39.0217,559257.0
2023-03-09 10:30:00,40.3,40.51,40.22,40.23,490384.0,39.0217,39.225,38.9442,38.9539,490384.0
2023-03-09 11:00:00,40.23,40.23,39.76,39.77,1052149.0,38.9539,38.9539,38.4988,38.5085,1052149.0
2023-03-09 11:30:00,39.77,39.82,39.48,39.49,717912.0,38.5085,38.5569,38.2277,38.2374,717912.0
2023-03-09 12:00:00,39.48,39.62,39.33,39.48,705741.0,38.2277,38.3632,38.0824,38.2277,705741.0
2023-03-09 12:30:00,39.48,39.51,39.26,39.36,427722.0,38.2277,38.2567,38.0146,38.1115,427722.0
2023-03-09 13:00:00,39.35,39.44,39.29,39.37,507217.0,38.1018,38.1889,38.0437,38.1212,507217.0
2023-03-09 13:30:00,39.37,39.37,39.2,39.37,427305.0,38.1212,38.1212,37.9565,38.1212,427305.0
2023-03-09 14:00:00,39.37,39.58,39.25,39.41,495082.0,38.1212,38.3245,38.005,38.1599,495082.0
2023-03-09 14:30:00,39.41,39.52,39.29,39.3,437208.0,38.1599,38.2664,38.0437,38.0534,437208.0
2023-03-09 15:00:00,39.3,39.32,38.87,38.98,824643.0,38.0534,38.0727,37.637,37.7435,824643.0
2023-03-09 15:30:00,38.98,39.25,38.94,39.16,1711928.0,37.7435,38.005,37.7048,37.9178,1711928.0
2023-03-10 09:30:00,39.19,39.26,38.38,39.19,2168380.0,37.9469,38.0146,37.1626,37.9469,2168380.0
2023-03-10 10:00:00,39.2,39.51,39.04,39.25,1202406.0,37.9565,38.2567,37.8016,38.005,1202406.0
2023-03-10 10:30:00,39.26,39.44,38.95,39.22,869778.0,38.0146,38.1889,37.7145,37.9759,869778.0
2023-03-10 11:00:00,39.22,39.26,38.94,39.23,642790.0,37.9759,38.0146,37.7048,37.9856,642790.0
2023-03-10 11:30:00,39.25,39.32,38.54,38.65,730726.0,38.005,38.0727,37.3175,37.424,730726.0
2023-03-10 12:00:00,38.64,38.76,38.46,38.76,678954.0,37.4143,37.5305,37.24,37.5305,678954.0
2023-03-10 12:30:00,38.78,38.84,38.43,38.45,576282.0,37.5499,37.608,37.211,37.2303,576282.0
2023-03-10 13:00:00,38.44,38.51,38.07,38.11,608916.0,37.2207,37.2884,36.8624,36.9011,608916.0
2023-03-10 13:30:00,38.11,38.13,37.75,37.83,1095780.0,36.9011,36.9205,36.5525,36.63,1095780.0
2023-03-10 14:00:00,37.83,38.27,37.82,38.0,641926.0,36.63,37.056,36.6203,36.7946,641926.0
2023-03-10 14:30:00,37.99,38.27,37.98,38.12,655446.0,36.7849,37.056,36.7752,36.9108,655446.0
2023-03-10 15:00:00,38.12,38.2,37.97,38.04,807192.0,36.9108,36.9883,36.7656,36.8333,807192.0
2023-03-10 15:30:00,38.05,38.14,37.77,37.89,3322178.0,36.843,36.9302,36.5719,36.6881,3322178.0
2023-03-13 09:30:00,37.08,37.24,36.31,36.88,2089118.0,35.9038,36.0587,35.1582,35.7101,2089118.0
2023-03-13 10:00:00,36.87,37.52,36.8,36.97,1475737.0,35.7005,36.3298,35.6327,35.7973,1475737.0
2023-03-13 10:30:00,36.97,38.1,36.93,37.93,1951442.0,35.7973,36.8914,35.7586,36.7268,1951442.0
2023-03-13 11:00:00,37.93,38.32,37.61,38.26,1403470.0,36.7268,37.1045,36.417,37.0464,1403470.0
2023-03-13 11:30:00,38.26,38.28,37.84,38.11,989547.0,37.0464,37.0657,36.6397,36.9011,989547.0
2023-03-13 12:00:00,38.12,38.25,37.68,37.81,958282.0,36.9108,37.0367,36.4848,36.6106,958282.0
2023-03-13 12:30:00,37.8,37.91,37.59,37.65,736355.0,36.601,36.7075,36.3976,36.4557,736355.0
2023-03-13 13:00:00,37.64,37.78,37.46,37.58,863355.0,36.446,36.5816,36.2717,36.3879,863355.0
2023-03-13 13:30:00,37.57,37.87,37.49,37.85,624960.0,36.3783,36.6687,36.3008,36.6494,624960.0
2023-03-13 14:00:00,37.86,38.06,37.83,37.97,702738.0,36.6591,36.8527,36.63,36.7656,702738.0
2023-03-13 14:30:00,37.98,38.14,37.88,38.03,573594.0,36.7752,36.9302,36.6784,36.8237,573594.0
2023-03-13 15:00:00,38.03,38.05,37.61,37.69,1020371.0,36.8237,36.843,36.417,36.4944,1020371.0
2023-03-13 15:30:00,37.69,37.95,37.53,37.61,2356123.0,36.4944,36.7462,36.3395,36.417,2356123.0
2023-03-14 09:30:00,38.84,38.99,38.36,38.41,2416273.0,37.608,37.7532,37.1432,37.1916,2416273.0
2023-03-14 10:00:00,38.42,38.54,38.27,38.46,1090573.0,37.2013,37.3175,37.056,37.24,1090573.0
2023-03-14 10:30:00,38.47,38.51,38.18,38.2,824876.0,37.2497,37.2884,36.9689,36.9883,824876.0
2023-03-14 11:00:00,38.2,38.74,38.06,38.66,1258919.0,36.9883,37.5111,36.8527,37.4337,1258919.0
2023-03-14 11:30:00,38.67,38.71,38.4,38.43,500787.0,37.4434,37.4821,37.1819,37.211,500787.0
2023-03-14 12:00:00,38.44,38.47,38.2,38.22,557967.0,37.2207,37.2497,36.9883,37.0076,557967.0
2023-03-14 12:30:00,38.2,38.31,38.11,38.13,1113955.0,36.9883,37.0948,36.9011,36.9205,1113955.0
2023-03-14 13:00:00,38.13,38.27,37.74,37.96,535655.0,36.9205,37.056,36.5429,36.7559,535655.0
2023-03-14 13:30:00,37.95,38.13,37.93,37.99,357782.0,36.7462,36.9205,36.7268,36.7849,357782.0
2023-03-14 14:00:00,37.99,38.18,37.84,38.11,389831.0,36.7849,36.9689,36.6397,36.9011,389831.0
2023-03-14 14:30:00,38.12,38.15,37.87,37.88,715877.0,36.9108,36.9399,36.6687,36.6784,715877.0
2023-03-14 15:00:00,37.89,37.92,37.59,37.77,538415.0,36.6881,36.7172,36.3976,36.5719,538415.0
2023-03-14 15:30:00,37.77,38.09,37.74,38.0,3362937.0,36.5719,36.8818,36.5429,36.7946,3362937.0
2023-03-15 09:30:00,36.24,36.4,35.63,35.88,2326076.0,35.0904,35.2454,34.4998,34.7419,2326076.0
2023-03-15 10:00:00,35.88,35.96,35.43,35.58,1611768.0,34.7419,34.8193,34.3061,34.4514,1611768.0
2023-03-15 10:30:00,35.59,35.81,35.4,35.72,1273204.0,34.4611,34.6741,34.2771,34.5869,1273204.0
2023-03-15 11:00:00,35.72,35.85,35.55,35.8,1598028.0,34.5869,34.7128,34.4223,34.6644,1598028.0
2023-03-15 11:30:00,35.8,35.93,35.57,35.6,1473303.0,34.6644,34.7903,34.4417,34.4707,1473303.0
2023-03-15 12:00:00,35.61,35.62,34.93,35.13,1902203.0,34.4804,34.4901,33.822,34.0157,1902203.0
2023-03-15 12:30:00,35.13,35.29,34.96,35.2,1050701.0,34.0157,34.1706,33.851,34.0834,1050701.0
2023-03-15 13:00:00,35.2,35.53,35.08,35.51,1058015.0,34.0834,34.403,33.9672,34.3836,1058015.0
2023-03-15 13:30:00,35.51,35.52,35.3,35.48,1148711.0,34.3836,34.3933,34.1803,34.3546,1148711.0
2023-03-15 14:00:00,35.48,35.72,35.18,35.56,993534.0,34.3546,34.5869,34.0641,34.432,993534.0
2023-03-15 14:30:00,35.57,35.66,35.25,35.43,1869504.0,34.4417,34.5288,34.1318,34.3061,1869504.0
2023-03-15 15:00:00,35.44,35.58,35.16,35.37,1716869.0,34.3158,34.4514,34.0447,34.248,1716869.0
2023-03-15 15:30:00,35.36,35.54,35.19,35.53,3289140.0,34.2384,34.4126,34.0737,34.403,3289140.0
2023-03-16 09:30:00,35.18,35.56,34.88,35.55,1514039.0,34.0641,34.432,33.7736,34.4223,1514039.0
2023-03-16 10:00:00,35.55,35.59,34.88,34.9,1242085.0,34.4223,34.4611,33.7736,33.7929,1242085.0
2023-03-16 10:30:00,34.91,35.43,34.9,35.41,2313410.0,33.8026,34.3061,33.7929,34.2868,2313410.0
2023-03-16 11:00:00,35.42,35.75,35.38,35.7,1394824.0,34.2965,34.616,34.2577,34.5676,1394824.0
2023-03-16 11:30:00,35.7,35.96,35.41,35.9,1521163.0,34.5676,34.8193,34.2868,34.7612,1521163.0
2023-03-16 12:00:00,35.91,36.06,35.71,35.74,1134574.0,34.7709,34.9162,34.5773,34.6063,1134574.0
2023-03-16 12:30:00,35.74,36.1,35.62,36.04,955500.0,34.6063,34.9549,34.4901,34.8968,955500.0
2023-03-16 13:00:00,36.04,36.14,35.94,35.97,1063252.0,34.8968,34.9936,34.8,34.829,1063252.0
2023-03-16 13:30:00,35.97,36.02,35.85,35.97,755092.0,34.829,34.8774,34.7128,34.829,755092.0
2023-03-16 14:00:00,35.97,35.97,35.71,35.84,1884859.0,34.829,34.829,34.5773,34.7031,1884859.0
2023-03-16 14:30:00,35.84,35.9,35.71,35.78,1257678.0,34.7031,34.7612,34.5773,34.645,1257678.0
2023-03-16 15:00:00,35.79,35.91,35.7,35.9,1464130.0,34.6547,34.7709,34.5676,34.7612,1464130.0
2023-03-16 15:30:00,35.9,36.14,35.8,36.11,5389897.0,34.7612,34.9936,34.6644,34.9646,5389897.0
2023-03-17 09:30:00,36.23,36.29,35.53,35.9,2637129.0,35.0808,35.1389,34.403,34.7612,2637129.0
2023-03-17 10:00:00,35.91,36.14,35.55,35.66,929340.0,34.7709,34.9936,34.4223,34.5288,929340.0
2023-03-17 10:30:00,35.66,35.82,35.49,35.73,673880.0,34.5288,34.6838,34.3642,34.5966,673880.0
2023-03-17 11:00:00,35.73,35.85,35.54,35.62,525978.0,34.5966,34.7128,34.4126,34.4901,525978.0
2023-03-17 11:30:00,35.61,35.77,35.48,35.77,534622.0,34.4804,34.6354,34.3546,34.6354,534622.0
2023-03-17 12:00:00,35.76,35.96,35.75,35.84,523001.0,34.6257,34.8193,34.616,34.7031,523001.0
2023-03-17 12:30:00,35.83,35.96,35.74,35.84,543789.0,34.6934,34.8193,34.6063,34.7031,543789.0
2023-03-17 13:00:00,35.84,36.13,35.82,36.09,802834.0,34.7031,34.9839,34.6838,34.9452,802834.0
2023-03-17 13:30:00,36.09,36.42,35.99,36.41,1040122.0,34.9452,35.2647,34.8484,35.255,1040122.0
2023-03-17 14:00:00,36.42,36.49,36.24,36.26,817050.0,35.2647,35.3325,35.0904,35.1098,817050.0
2023-03-17 14:30:00,36.25,36.31,36.1,36.27,519029.0,35.1001,35.1582,34.9549,35.1195,519029.0
2023-03-17 15:00:00,36.27,36.4,36.17,36.39,719169.0,35.1195,35.2454,35.0227,35.2357,719169.0
2023-03-17 15:30:00,36.39,36.44,36.22,36.24,2191007.0,35.2357,35.2841,35.0711,35.0904,2191007.0
2023-03-20 09:30:00,36.98,37.55,36.75,37.45,1682829.0,35.807,36.3589,35.5843,36.2621,1682829.0
2023-03-20 10:00:00,37.45,37.57,37.12,37.55,844886.0,36.2621,36.3783,35.9425,36.3589,844886.0
2023-03-20 10:30:00,37.55,37.58,37.23,37.52,819040.0,36.3589,36.3879,36.049,36.3298,819040.0
2023-03-20 11:00:00,37.52,37.6,37.3,37.57,915189.0,36.3298,36.4073,36.1168,36.3783,915189.0
2023-03-20 11:30:00,37.57,37.59,37.2,37.22,509031.0,36.3783,36.3976,36.02,36.0394,509031.0
2023-03-20 12:00:00,37.23,37.37,37.15,37.24,545783.0,36.049,36.1846,35.9716,36.0587,545783.0
2023-03-20 12:30:00,37.24,37.45,37.16,37.43,432201.0,36.0587,36.2621,35.9813,36.2427,432201.0
2023-03-20 13:00:00,37.43,37.62,37.39,37.53,365973.0,36.2427,36.4267,36.204,36.3395,365973.0
2023-03-20 13:30:00,37.51,37.56,37.4,37.45,302346.0,36.3202,36.3686,36.2136,36.2621,302346.0
2023-03-20 14:00:00,37.45,37.46,37.26,37.36,431929.0,36.2621,36.2717,36.0781,36.1749,431929.0
2023-03-20 14:30:00,37.36,37.49,37.22,37.41,458874.0,36.1749,36.3008,36.0394,36.2233,458874.0
2023-03-20 15:00:00,37.41,37.44,37.25,37.25,485745.0,36.2233,36.2524,36.0684,36.0684,485745.0
2023-03-20 15:30:00,37.25,37.46,37.22,37.44,1628923.0,36.0684,36.2717,36.0394,36.2524,1628923.0
2023-03-21 09:30:00,37.95,38.39,37.79,38.29,1359637.0,36.7462,37.1722,36.5913,37.0754,1359637.0
2023-03-21 10:00:00,38.3,38.41,37.66,37.82,719183.0,37.0851,37.1916,36.4654,36.6203,719183.0
2023-03-21 10:30:00,37.82,38.08,37.69,37.8,644601.0,36.6203,36.8721,36.4944,36.601,644601.0
2023-03-21 11:00:00,37.8,38.06,37.75,38.0,609326.0,36.601,36.8527,36.5525,36.7946,609326.0
2023-03-21 11:30:00,38.0,38.13,37.75,37.87,529255.0,36.7946,36.9205,36.5525,36.6687,529255.0
2023-03-21 12:00:00,37.86,38.06,37.84,38.02,366715.0,36.6591,36.8527,36.6397,36.814,366715.0
2023-03-21 12:30:00,38.01,38.08,37.88,38.0,350736.0,36.8043,36.8721,36.6784,36.7946,350736.0
2023-03-21 13:00:00,38.0,38.08,37.92,38.06,274718.0,36.7946,36.8721,36.7172,36.8527,274718.0
2023-03-21 13:30:00,38.06,38.14,38.0,38.04,316171.0,36.8527,36.9302,36.7946,36.8333,316171.0
2023-03-21 14:00:00,38.05,38.12,37.99,38.09,502763.0,36.843,36.9108,36.7849,36.8818,502763.0
2023-03-21 14:30:00,38.09,38.25,38.03,38.22,627801.0,36.8818,37.0367,36.8237,37.0076,627801.0
2023-03-21 15:00:00,38.22,38.32,38.21,38.27,442117.0,37.0076,37.1045,36.998,37.056,442117.0
2023-03-21 15:30:00,38.27,38.43,38.21,38.29,1648081.0,37.056,37.211,36.998,37.0754,1648081.0
2023-03-22 09:30:00,38.35,38.57,38.29,38.51,760856.0,37.1335,37.3465,37.0754,37.2884,760856.0
2023-03-22 10:00:00,38.52,38.63,38.38,38.43,581955.0,37.2981,37.4046,37.1626,37.211,581955.0
2023-03-22 10:30:00,38.42,38.57,38.32,38.47,344071.0,37.2013,37.3465,37.1045,37.2497,344071.0
2023-03-22 11:00:00,38.48,38.58,38.34,38.41,398477.0,37.2594,37.3562,37.1238,37.1916,398477.0
2023-03-22 11:30:00,38.43,38.51,38.35,38.41,287511.0,37.211,37.2884,37.1335,37.1916,287511.0
2023-03-22 12:00:00,38.41,38.47,38.18,38.46,508266.0,37.1916,37.2497,36.9689,37.24,508266.0
2023-03-22 12:30:00,38.45,38.47,38.28,38.29,361943.0,37.2303,37.2497,37.0657,37.0754,361943.0
2023-03-22 13:00:00,38.29,38.34,38.24,38.34,243078.0,37.0754,37.1238,37.027,37.1238,243078.0
2023-03-22 13:30:00,38.34,38.43,38.26,38.37,448966.0,37.1238,37.211,37.0464,37.1529,448966.0
2023-03-22 14:00:00,38.38,39.07,38.38,38.77,1114119.0,37.1626,37.8307,37.1626,37.5402,1114119.0
2023-03-22 14:30:00,38.77,39.38,38.42,38.69,1818177.0,37.5402,38.1308,37.2013,37.4627,1818177.0
2023-03-22 15:00:00,38.68,38.73,38.18,38.59,1454986.0,37.453,37.5015,36.9689,37.3659,1454986.0
2023-03-22 15:30:00,38.6,38.64,37.78,37.84,2099481.0,37.3756,37.4143,36.5816,36.6397,2099481.0
2023-03-23 09:30:00,38.25,38.91,38.24,38.79,1810254.0,37.0367,37.6757,37.027,37.5596,1810254.0
2023-03-23 10:00:00,38.79,39.1,38.77,38.81,1092753.0,37.5596,37.8597,37.5402,37.5789,1092753.0
2023-03-23 10:30:00,38.82,39.11,38.73,39.11,793038.0,37.5886,37.8694,37.5015,37.8694,793038.0
2023-03-23 11:00:00,39.11,39.27,38.95,38.95,739811.0,37.8694,38.0243,37.7145,37.7145,739811.0
2023-03-23 11:30:00,38.96,39.02,38.71,38.75,483465.0,37.7242,37.7823,37.4821,37.5208,483465.0
2023-03-23 12:00:00,38.74,38.81,38.62,38.74,633609.0,37.5111,37.5789,37.3949,37.5111,633609.0
2023-03-23 12:30:00,38.74,38.81,38.53,38.57,687574.0,37.5111,37.5789,37.3078,37.3465,687574.0
2023-03-23 13:00:00,38.57,38.68,38.34,38.39,659668.0,37.3465,37.453,37.1238,37.1722,659668.0
2023-03-23 13:30:00,38.4,38.54,38.26,38.27,327682.0,37.1819,37.3175,37.0464,37.056,327682.0
2023-03-23 14:00:00,38.28,38.43,38.06,38.07,425066.0,37.0657,37.211,36.8527,36.8624,425066.0
2023-03-23 14:30:00,38.06,38.12,37.67,37.79,740119.0,36.8527,36.9108,36.4751,36.5913,740119.0
2023-03-23 15:00:00,37.79,38.04,37.38,37.65,1437994.0,36.5913,36.8333,36.1943,36.4557,1437994.0
2023-03-23 15:30:00,37.64,37.98,37.61,37.78,2293940.0,36.446,36.7752,36.417,36.5816,2293940.0
2023-03-24 09:30:00,37.37,37.38,36.75,36.99,1291601.0,36.1846,36.1943,35.5843,35.8167,1291601.0
2023-03-24 10:00:00,36.98,37.53,36.91,37.4,996133.0,35.807,36.3395,35.7392,36.2136,996133.0
2023-03-24 10:30:00,37.41,37.59,37.35,37.46,1502877.0,36.2233,36.3976,36.1652,36.2717,1502877.0
2023-03-24 11:00:00,37.46,37.59,37.32,37.46,1103767.0,36.2717,36.3976,36.1362,36.2717,1103767.0
2023-03-24 11:30:00,37.46,38.21,37.43,38.05,1620816.0,36.2717,36.998,36.2427,36.843,1620816.0
2023-03-24 12:00:00,38.04,38.18,37.85,38.1,1334265.0,36.8333,36.9689,36.6494,36.8914,1334265.0
2023-03-24 12:30:00,38.09,38.19,37.93,37.98,946386.0,36.8818,36.9786,36.7268,36.7752,946386.0
2023-03-24 13:00:00,37.98,38.02,37.76,37.8,365945.0,36.7752,36.814,36.5622,36.601,365945.0
2023-03-24 13:30:00,37.8,37.99,37.8,37.9,410706.0,36.601,36.7849,36.601,36.6978,410706.0
2023-03-24 14:00:00,37.9,38.04,37.85,37.95,246841.0,36.6978,36.8333,36.6494,36.7462,246841.0
2023-03-24 14:30:00,37.94,38.06,37.92,37.93,249701.0,36.7365,36.8527,36.7172,36.7268,249701.0
2023-03-24 15:00:00,37.94,38.12,37.86,38.12,422000.0,36.7365,36.9108,36.6591,36.9108,422000.0
2023-03-24 15:30:00,38.12,38.14,37.89,38.04,1264341.0,36.9108,36.9302,36.6881,36.8333,1264341.0
2023-03-27 09:30:00,38.32,38.35,37.46,37.85,1083768.0,37.1045,37.1335,36.2717,36.6494,1083768.0
2023-03-27 10:00:00,37.84,37.9,37.58,37.64,831422.0,36.6397,36.6978,36.3879,36.446,831422.0
2023-03-27 10:30:00,37.64,37.75,37.49,37.59,671206.0,36.446,36.5525,36.3008,36.3976,671206.0
2023-03-27 11:00:00,37.59,37.66,37.39,37.48,541369.0,36.3976,36.4654,36.204,36.2911,541369.0
2023-03-27 11:30:00,37.48,37.73,37.42,37.63,767117.0,36.2911,36.5332,36.233,36.4364,767117.0
2023-03-27 12:00:00,37.64,37.9,37.63,37.82,700924.0,36.446,36.6978,36.4364,36.6203,700924.0
2023-03-27 12:30:00,37.83,38.05,37.78,37.96,702258.0,36.63,36.843,36.5816,36.7559,702258.0
2023-03-27 13:00:00,37.97,38.04,37.85,37.94,450853.0,36.7656,36.8333,36.6494,36.7365,450853.0
2023-03-27 13:30:00,37.94,38.15,37.93,38.04,572879.0,36.7365,36.9399,36.7268,36.8333,572879.0
2023-03-27 14:00:00,38.04,38.12,37.97,38.12,496017.0,36.8333,36.9108,36.7656,36.9108,496017.0
2023-03-27 14:30:00,38.11,38.31,38.11,38.31,488912.0,36.9011,37.0948,36.9011,37.0948,488912.0
2023-03-27 15:00:00,38.31,38.37,38.1,38.12,702656.0,37.0948,37.1529,36.8914,36.9108,702656.0
2023-03-27 15:30:00,38.12,38.15,37.93,37.98,1762040.0,36.9108,36.9399,36.7268,36.7752,1762040.0
2023-03-28 09:30:00,38.37,38.55,38.18,38.27,737401.0,37.1529,37.3272,36.9689,37.056,737401.0
2023-03-28 10:00:00,38.27,38.61,38.21,38.49,484203.0,37.056,37.3853,36.998,37.2691,484203.0
2023-03-28 10:30:00,38.5,38.51,38.36,38.47,346833.0,37.2788,37.2884,37.1432,37.2497,346833.0
2023-03-28 11:00:00,38.48,38.57,38.36,38.38,301861.0,37.2594,37.3465,37.1432,37.1626,301861.0
2023-03-28 11:30:00,38.38,38.62,38.36,38.59,439263.0,37.1626,37.3949,37.1432,37.3659,439263.0
2023-03-28 12:00:00,38.6,38.6,38.38,38.48,228480.0,37.3756,37.3756,37.1626,37.2594,228480.0
2023-03-28 12:30:00,38.49,38.55,38.42,38.55,232541.0,37.2691,37.3272,37.2013,37.3272,232541.0
2023-03-28 13:00:00,38.55,38.55,38.33,38.37,258622.0,37.3272,37.3272,37.1141,37.1529,258622.0
2023-03-28 13:30:00,38.37,38.43,38.32,38.37,293253.0,37.1529,37.211,37.1045,37.1529,293253.0
2023-03-28 14:00:00,38.37,38.43,38.18,38.19,389360.0,37.1529,37.211,36.9689,36.9786,389360.0
2023-03-28 14:30:00,38.18,38.31,38.1,38.3,368120.0,36.9689,37.0948,36.8914,37.0851,368120.0
2023-03-28 15:00:00,38.3,38.37,38.26,38.32,333359.0,37.0851,37.1529,37.0464,37.1045,333359.0
2023-03-28 15:30:00,38.31,38.41,38.27,38.36,1002931.0,37.0948,37.1916,37.056,37.1432,1002931.0
2023-03-29 09:30:00,39.0,39.51,38.9,39.21,1149329.0,37.7629,38.2567,37.6661,37.9662,1149329.0
2023-03-29 10:00:00,39.22,39.69,39.2,39.68,952444.0,37.9759,38.431,37.9565,38.4213,952444.0
2023-03-29 10:30:00,39.68,39.81,39.4,39.46,834905.0,38.4213,38.5472,38.1502,38.2083,834905.0
2023-03-29 11:00:00,39.45,39.51,39.14,39.16,436265.0,38.1986,38.2567,37.8985,37.9178,436265.0
2023-03-29 11:30:00,39.17,39.39,39.14,39.33,777267.0,37.9275,38.1405,37.8985,38.0824,777267.0
2023-03-29 12:00:00,39.34,39.34,39.18,39.22,323731.0,38.0921,38.0921,37.9372,37.9759,323731.0
2023-03-29 12:30:00,39.22,39.36,39.22,39.28,639718.0,37.9759,38.1115,37.9759,38.034,639718.0
2023-03-29 13:00:00,39.28,39.3,39.04,39.05,292226.0,38.034,38.0534,37.8016,37.8113,292226.0
2023-03-29 13:30:00,39.05,39.23,39.03,39.21,327207.0,37.8113,37.9856,37.7919,37.9662,327207.0
2023-03-29 14:00:00,39.22,39.22,39.08,39.19,272101.0,37.9759,37.9759,37.8404,37.9469,272101.0
2023-03-29 14:30:00,39.19,39.29,39.17,39.27,313936.0,37.9469,38.0437,37.9275,38.0243,313936.0
2023-03-29 15:00:00,39.27,39.42,39.18,39.41,661525.0,38.0243,38.1696,37.9372,38.1599,661525.0
2023-03-29 15:30:00,39.41,39.57,39.3,39.44,2050066.0,38.1599,38.3148,38.0534,38.1889,2050066.0
2023-03-30 09:30:00,40.39,41.15,40.36,40.95,2352814.0,39.1088,39.8447,39.0798,39.651,2352814.0
2023-03-30 10:00:00,40.95,41.02,40.09,40.13,1284702.0,39.651,39.7188,38.8183,38.857,1284702.0
2023-03-30 10:30:00,40.13,40.3,40.03,40.26,880242.0,38.857,39.0217,38.7602,38.9829,880242.0
2023-03-30 11:00:00,40.26,40.45,40.11,40.12,416014.0,38.9829,39.1669,38.8377,38.8474,416014.0
2023-03-30 11:30:00,40.12,40.33,40.11,40.27,401271.0,38.8474,39.0507,38.8377,38.9926,401271.0
2023-03-30 12:00:00,40.28,40.4,40.24,40.37,314405.0,39.0023,39.1185,38.9636,39.0894,314405.0
2023-03-30 12:30:00,40.37,40.41,40.26,40.41,315645.0,39.0894,39.1282,38.9829,39.1282,315645.0
2023-03-30 13:00:00,40.41,40.46,40.27,40.3,231460.0,39.1282,39.1766,38.9926,39.0217,231460.0
2023-03-30 13:30:00,40.3,40.31,40.15,40.23,465741.0,39.0217,39.0313,38.8764,38.9539,465741.0
2023-03-30 14:00:00,40.23,40.35,40.09,40.3,378483.0,38.9539,39.0701,38.8183,39.0217,378483.0
2023-03-30 14:30:00,40.3,40.32,40.09,40.23,375331.0,39.0217,39.041,38.8183,38.9539,375331.0
2023-03-30 15:00:00,40.23,40.26,40.11,40.23,450428.0,38.9539,38.9829,38.8377,38.9539,450428.0
2023-03-30 15:30:00,40.23,40.3,40.19,40.2,1404508.0,38.9539,39.0217,38.9151,38.9248,1404508.0
2023-03-31 09:30:00,40.26,40.6,40.23,40.39,924942.0,38.9829,39.3121,38.9539,39.1088,924942.0
2023-03-31 10:00:00,40.4,40.53,40.33,40.5,564549.0,39.1185,39.2444,39.0507,39.2153,564549.0
2023-03-31 10:30:00,40.49,40.73,40.48,40.7,429307.0,39.2056,39.438,39.1959,39.409,429307.0
2023-03-31 11:00:00,40.7,40.85,40.65,40.77,319764.0,39.409,39.5542,39.3606,39.4767,319764.0
2023-03-31 11:30:00,40.77,40.81,40.69,40.75,280117.0,39.4767,39.5155,39.3993,39.4574,280117.0
2023-03-31 12:00:00,40.76,40.83,40.74,40.81,388102.0,39.4671,39.5348,39.4477,39.5155,388102.0
2023-03-31 12:30:00,40.82,40.84,40.7,40.78,233678.0,39.5252,39.5445,39.409,39.4864,233678.0
2023-03-31 13:00:00,40.79,40.8,40.6,40.61,269156.0,39.4961,39.5058,39.3121,39.3218,269156.0
2023-03-31 13:30:00,40.61,40.68,40.59,40.63,235173.0,39.3218,39.3896,39.3025,39.3412,235173.0
2023-03-31 14:00:00,40.63,40.74,40.62,40.71,215617.0,39.3412,39.4477,39.3315,39.4187,215617.0
2023-03-31 14:30:00,40.71,40.92,40.67,40.92,471748.0,39.4187,39.622,39.3799,39.622,471748.0
2023-03-31 15:00:00,40.91,41.08,40.91,41.05,615240.0,39.6123,39.7769,39.6123,39.7479,615240.0
2023-03-31 15:30:00,41.04,41.1,40.87,40.92,2196350.0,39.7382,39.7963,39.5736,39.622,2196350.0
2023-04-03 09:30:00,41.13,41.34,40.9,41.0,1146245.0,39.8253,40.0287,39.6026,39.6995,1146245.0
2023-04-03 10:00:00,41.0,41.34,41.0,41.34,576735.0,39.6995,40.0287,39.6995,40.0287,576735.0
2023-04-03 10:30:00,41.34,41.35,40.72,40.73,533135.0,40.0287,40.0383,39.4283,39.438,533135.0
2023-04-03 11:00:00,40.73,40.8,40.47,40.63,449578.0,39.438,39.5058,39.1863,39.3412,449578.0
2023-04-03 11:30:00,40.62,40.76,40.6,40.73,262817.0,39.3315,39.4671,39.3121,39.438,262817.0
2023-04-03 12:00:00,40.73,40.85,40.69,40.79,215316.0,39.438,39.5542,39.3993,39.4961,215316.0
2023-04-03 12:30:00,40.79,40.84,40.69,40.73,245976.0,39.4961,39.5445,39.3993,39.438,245976.0
2023-04-03 13:00:00,40.73,40.82,40.64,40.68,201668.0,39.438,39.5252,39.3509,39.3896,201668.0
2023-04-03 13:30:00,40.68,40.8,40.66,40.77,244254.0,39.3896,39.5058,39.3702,39.4767,244254.0
2023-04-03 14:00:00,40.78,40.9,40.75,40.89,239196.0,39.4864,39.6026,39.4574,39.5929,239196.0
2023-04-03 14:30:00,40.89,40.98,40.85,40.88,312770.0,39.5929,39.6801,39.5542,39.5833,312770.0
2023-04-03 15:00:00,40.88,41.09,40.87,41.09,474399.0,39.5833,39.7866,39.5736,39.7866,474399.0
2023-04-03 15:30:00,41.09,41.25,41.04,41.2,1351748.0,39.7866,39.9415,39.7382,39.8931,1351748.0
2023-04-04 09:30:00,40.76,40.8,39.86,40.07,1474459.0,39.4671,39.5058,38.5956,38.799,1474459.0
2023-04-04 10:00:00,40.08,40.51,40.06,40.3,889867.0,38.8086,39.225,38.7893,39.0217,889867.0
2023-04-04 10:30:00,40.31,40.4,39.89,39.98,890255.0,39.0313,39.1185,38.6247,38.7118,890255.0
2023-04-04 11:00:00,39.97,40.06,39.83,39.96,646545.0,38.7021,38.7893,38.5666,38.6924,646545.0
2023-04-04 11:30:00,39.97,40.04,39.83,39.84,653171.0,38.7021,38.7699,38.5666,38.5762,653171.0
2023-04-04 12:00:00,39.84,40.0,39.71,39.89,578685.0,38.5762,38.7312,38.4504,38.6247,578685.0
2023-04-04 12:30:00,39.9,40.06,39.85,40.04,375948.0,38.6343,38.7893,38.5859,38.7699,375948.0
2023-04-04 13:00:00,40.04,40.24,39.99,40.2,370456.0,38.7699,38.9636,38.7215,38.9248,370456.0
2023-04-04 13:30:00,40.19,40.26,40.02,40.08,293599.0,38.9151,38.9829,38.7505,38.8086,293599.0
2023-04-04 14:00:00,40.08,40.3,40.06,40.13,322842.0,38.8086,39.0217,38.7893,38.857,322842.0
2023-04-04 14:30:00,40.13,40.14,40.01,40.03,492260.0,38.857,38.8667,38.7409,38.7602,492260.0
2023-04-04 15:00:00,40.03,40.14,40.02,40.12,476612.0,38.7602,38.8667,38.7505,38.8474,476612.0
2023-04-04 15:30:00,40.12,40.27,40.05,40.27,1656074.0,38.8474,38.9926,38.7796,38.9926,1656074.0
2023-04-05 09:30:00,39.87,40.2,39.75,40.07,1017408.0,38.6053,38.9248,38.4891,38.799,1017408.0
2023-04-05 10:00:00,40.08,40.21,39.66,39.8,606036.0,38.8086,38.9345,38.402,38.5375,606036.0
2023-04-05 10:30:00,39.79,39.93,39.57,39.64,648869.0,38.5278,38.6634,38.3148,38.3826,648869.0
2023-04-05 11:00:00,39.64,39.79,39.56,39.69,427431.0,38.3826,38.5278,38.3051,38.431,427431.0
2023-04-05 11:30:00,39.69,39.93,39.67,39.82,524067.0,38.431,38.6634,38.4116,38.5569,524067.0
2023-04-05 12:00:00,39.83,39.9,39.69,39.79,599498.0,38.5666,38.6343,38.431,38.5278,599498.0
2023-04-05 12:30:00,39.79,39.88,39.66,39.74,325401.0,38.5278,38.615,38.402,38.4794,325401.0
2023-04-05 13:00:00,39.75,39.93,39.74,39.89,326310.0,38.4891,38.6634,38.4794,38.6247,326310.0
2023-04-05 13:30:00,39.89,39.95,39.8,39.84,302772.0,38.6247,38.6828,38.5375,38.5762,302772.0
2023-04-05 14:00:00,39.84,40.19,39.83,40.12,466509.0,38.5762,38.9151,38.5666,38.8474,466509.0
2023-04-05 14:30:00,40.12,40.22,40.1,40.2,577689.0,38.8474,38.9442,38.828,38.9248,577689.0
2023-04-05 15:00:00,40.19,40.21,40.05,40.19,435149.0,38.9151,38.9345,38.7796,38.9151,435149.0
2023-04-05 15:30:00,40.19,40.41,40.19,40.33,1455118.0,38.9151,39.1282,38.9151,39.0507,1455118.0
2023-04-06 09:30:00,40.23,40.25,39.55,39.7,907896.0,38.9539,38.9732,38.2954,38.4407,907896.0
2023-04-06 10:00:00,39.7,40.06,39.69,39.99,348813.0,38.4407,38.7893,38.431,38.7215,348813.0
2023-04-06 10:30:00,39.99,40.04,39.77,39.94,270492.0,38.7215,38.7699,38.5085,38.6731,270492.0
2023-04-06 11:00:00,39.95,40.07,39.92,39.96,261971.0,38.6828,38.799,38.6537,38.6924,261971.0
2023-04-06 11:30:00,39.96,40.22,39.92,40.2,386545.0,38.6924,38.9442,38.6537,38.9248,386545.0
2023-04-06 12:00:00,40.2,40.33,40.18,40.23,259565.0,38.9248,39.0507,38.9055,38.9539,259565.0
2023-04-06 12:30:00,40.24,40.35,40.24,40.31,265605.0,38.9636,39.0701,38.9636,39.0313,265605.0
2023-04-06 13:00:00,40.3,40.42,40.27,40.41,185568.0,39.0217,39.1378,38.9926,39.1282,185568.0
2023-04-06 13:30:00,40.41,40.44,40.32,40.4,259028.0,39.1282,39.1572,39.041,39.1185,259028.0
2023-04-06 14:00:00,40.4,40.43,40.35,40.41,365511.0,39.1185,39.1475,39.0701,39.1282,365511.0
2023-04-06 14:30:00,40.41,40.46,40.29,40.29,281305.0,39.1282,39.1766,39.012,39.012,281305.0
2023-04-06 15:00:00,40.3,40.31,40.21,40.25,357523.0,39.0217,39.0313,38.9345,38.9732,357523.0
2023-04-06 15:30:00,40.25,40.37,40.17,40.29,1488992.0,38.9732,39.0894,38.8958,39.012,1488992.0
2023-04-10 09:30:00,40.0,40.38,39.9,39.96,1104950.0,38.7312,39.0991,38.6343,38.6924,1104950.0
2023-04-10 10:00:00,39.94,40.13,39.83,39.84,694851.0,38.6731,38.857,38.5666,38.5762,694851.0
2023-04-10 10:30:00,39.84,40.0,39.68,39.7,546495.0,38.5762,38.7312,38.4213,38.4407,546495.0
2023-04-10 11:00:00,39.71,39.91,39.68,39.87,291679.0,38.4504,38.644,38.4213,38.6053,291679.0
2023-04-10 11:30:00,39.86,39.97,39.69,39.69,361278.0,38.5956,38.7021,38.431,38.431,361278.0
2023-04-10 12:00:00,39.69,39.73,39.53,39.71,587134.0,38.431,38.4697,38.2761,38.4504,587134.0
2023-04-10 12:30:00,39.72,39.88,39.71,39.84,224927.0,38.4601,38.615,38.4504,38.5762,224927.0
2023-04-10 13:00:00,39.84,39.91,39.82,39.87,204506.0,38.5762,38.644,38.5569,38.6053,204506.0
2023-04-10 13:30:00,39.88,39.92,39.79,39.87,207214.0,38.615,38.6537,38.5278,38.6053,207214.0
2023-04-10 14:00:00,39.87,39.9,39.78,39.84,418067.0,38.6053,38.6343,38.5182,38.5762,418067.0
2023-04-10 14:30:00,39.85,40.02,39.83,40.01,285014.0,38.5859,38.7505,38.5666,38.7409,285014.0
2023-04-10 15:00:00,40.01,40.09,39.96,39.99,404437.0,38.7409,38.8183,38.6924,38.7215,404437.0
2023-04-10 15:30:00,39.99,40.14,39.95,40.12,1044854.0,38.7215,38.8667,38.6828,38.8474,1044854.0
2023-04-11 09:30:00,41.02,41.15,40.8,41.05,1266659.0,39.7188,39.8447,39.5058,39.7479,1266659.0
2023-04-11 10:00:00,41.07,41.43,41.06,41.36,927890.0,39.7672,40.1158,39.7575,40.048,927890.0
2023-04-11 10:30:00,41.36,41.43,41.06,41.08,556850.0,40.048,40.1158,39.7575,39.7769,556850.0
2023-04-11 11:00:00,41.08,41.27,41.08,41.18,289372.0,39.7769,39.9609,39.7769,39.8737,289372.0
2023-04-11 11:30:00,41.18,41.4,41.1,41.4,803082.0,39.8737,40.0868,39.7963,40.0868,803082.0
2023-04-11 12:00:00,41.4,41.41,41.31,41.37,453398.0,40.0868,40.0964,39.9996,40.0577,453398.0
2023-04-11 12:30:00,41.37,41.4,41.26,41.36,267432.0,40.0577,40.0868,39.9512,40.048,267432.0
2023-04-11 13:00:00,41.36,41.37,41.29,41.34,243758.0,40.048,40.0577,39.9803,40.0287,243758.0
2023-04-11 13:30:00,41.34,41.44,41.34,41.37,367584.0,40.0287,40.1255,40.0287,40.0577,367584.0
2023-04-11 14:00:00,41.38,41.42,41.27,41.41,345813.0,40.0674,40.1061,39.9609,40.0964,345813.0
2023-04-11 14:30:00,41.41,41.51,41.4,41.47,380980.0,40.0964,40.1933,40.0868,40.1545,380980.0
2023-04-11 15:00:00,41.48,41.51,41.36,41.5,501956.0,40.1642,40.1933,40.048,40.1836,501956.0
2023-04-11 15:30:00,41.5,41.5,41.11,41.13,2028588.0,40.1836,40.1836,39.806,39.8253,2028588.0
2023-04-12 09:30:00,41.36,41.47,40.89,41.16,1108922.0,40.048,40.1545,39.5929,39.8544,1108922.0
2023-04-12 10:00:00,41.16,41.55,41.05,41.28,725485.0,39.8544,40.232,39.7479,39.9706,725485.0
2023-04-12 10:30:00,41.27,41.3,40.91,40.98,468880.0,39.9609,39.9899,39.6123,39.6801,468880.0
2023-04-12 11:00:00,40.98,41.09,40.87,41.06,444230.0,39.6801,39.7866,39.5736,39.7575,444230.0
2023-04-12 11:30:00,41.07,41.1,40.95,41.01,263132.0,39.7672,39.7963,39.651,39.7091,263132.0
2023-04-12 12:00:00,41.01,41.29,40.98,41.28,353478.0,39.7091,39.9803,39.6801,39.9706,353478.0
2023-04-12 12:30:00,41.29,41.38,41.27,41.38,210501.0,39.9803,40.0674,39.9609,40.0674,210501.0
2023-04-12 13:00:00,41.38,41.6,41.34,41.6,461430.0,40.0674,40.2804,40.0287,40.2804,461430.0
2023-04-12 13:30:00,41.61,41.66,41.44,41.47,518563.0,40.2901,40.3385,40.1255,40.1545,518563.0
2023-04-12 14:00:00,41.46,41.64,41.38,41.43,507525.0,40.1449,40.3192,40.0674,40.1158,507525.0
2023-04-12 14:30:00,41.42,41.42,41.18,41.4,628354.0,40.1061,40.1061,39.8737,40.0868,628354.0
2023-04-12 15:00:00,41.41,41.48,41.24,41.26,479552.0,40.0964,40.1642,39.9318,39.9512,479552.0
2023-04-12 15:30:00,41.26,41.33,41.09,41.13,1427718.0,39.9512,40.019,39.7866,39.8253,1427718.0
2023-04-13 09:30:00,41.72,42.52,41.61,42.41,2450896.0,40.5377,41.315,40.4308,41.2081,2450896.0
2023-04-13 10:00:00,42.41,42.45,42.02,42.23,908858.0,41.2081,41.247,40.8292,41.0332,908858.0
2023-04-13 10:30:00,42.23,42.35,42.1,42.17,751097.0,41.0332,41.1498,40.9069,40.9749,751097.0
2023-04-13 11:00:00,42.16,42.32,42.13,42.3,531785.0,40.9652,41.1207,40.9361,41.1013,531785.0
2023-04-13 11:30:00,42.3,42.53,42.28,42.42,706780.0,41.1013,41.3247,41.0818,41.2179,706780.0
2023-04-13 12:00:00,42.41,42.6,42.35,42.59,603547.0,41.2081,41.3928,41.1498,41.383,603547.0
2023-04-13 12:30:00,42.58,42.78,42.53,42.75,732664.0,41.3733,41.5677,41.3247,41.5385,732664.0
2023-04-13 13:00:00,42.75,42.75,42.56,42.56,547054.0,41.5385,41.5385,41.3539,41.3539,547054.0
2023-04-13 13:30:00,42.57,42.84,42.56,42.83,521319.0,41.3636,41.626,41.3539,41.6162,521319.0
2023-04-13 14:00:00,42.83,43.03,42.79,43.01,832066.0,41.6162,41.8106,41.5774,41.7911,832066.0
2023-04-13 14:30:00,43.01,43.19,42.98,43.16,1235094.0,41.7911,41.966,41.762,41.9369,1235094.0
2023-04-13 15:00:00,43.16,43.17,43.0,43.15,948079.0,41.9369,41.9466,41.7814,41.9272,948079.0
2023-04-13 15:30:00,43.14,43.26,42.92,42.96,3095450.0,41.9175,42.0341,41.7037,41.7426,3095450.0
2023-04-14 09:30:00,43.14,43.46,42.95,43.29,953702.0,41.9175,42.2284,41.7328,42.0632,953702.0
2023-04-14 10:00:00,43.28,43.29,42.69,42.85,772350.0,42.0535,42.0632,41.4802,41.6357,772350.0
2023-04-14 10:30:00,42.86,42.91,42.52,42.59,740590.0,41.6454,41.694,41.315,41.383,740590.0
2023-04-14 11:00:00,42.59,42.6,42.39,42.47,574675.0,41.383,41.3928,41.1887,41.2664,574675.0
2023-04-14 11:30:00,42.47,42.68,42.46,42.57,355534.0,41.2664,41.4705,41.2567,41.3636,355534.0
2023-04-14 12:00:00,42.57,42.61,42.45,42.57,235779.0,41.3636,41.4025,41.247,41.3636,235779.0
2023-04-14 12:30:00,42.57,42.67,42.47,42.57,1199746.0,41.3636,41.4608,41.2664,41.3636,1199746.0
2023-04-14 13:00:00,42.58,42.71,42.54,42.55,470546.0,41.3733,41.4996,41.3345,41.3442,470546.0
2023-04-14 13:30:00,42.54,42.55,42.4,42.47,276811.0,41.3345,41.3442,41.1984,41.2664,276811.0
2023-04-14 14:00:00,42.47,42.7,42.42,42.7,312223.0,41.2664,41.4899,41.2179,41.4899,312223.0
2023-04-14 14:30:00,42.7,42.9,42.69,42.89,507353.0,41.4899,41.6843,41.4802,41.6745,507353.0
2023-04-14 15:00:00,42.89,43.07,42.79,43.02,930817.0,41.6745,41.8494,41.5774,41.8009,930817.0
2023-04-14 15:30:00,43.03,43.2,42.95,43.17,1791026.0,41.8106,41.9758,41.7328,41.9466,1791026.0
2023-04-17 09:30:00,42.86,43.05,42.08,42.19,1712070.0,41.6454,41.83,40.8875,40.9944,1712070.0
2023-04-17 10:00:00,42.19,42.36,42.0,42.09,840218.0,40.9944,41.1596,40.8098,40.8972,840218.0
2023-04-17 10:30:00,42.09,42.15,41.8,41.92,701717.0,40.8972,40.9555,40.6154,40.732,701717.0
2023-04-17 11:00:00,41.93,42.03,41.82,42.02,502411.0,40.7417,40.8389,40.6349,40.8292,502411.0
2023-04-17 11:30:00,42.02,42.05,41.87,41.93,492824.0,40.8292,40.8583,40.6834,40.7417,492824.0
2023-04-17 12:00:00,41.94,42.02,41.91,41.97,421680.0,40.7515,40.8292,40.7223,40.7806,421680.0
2023-04-17 12:30:00,41.97,42.02,41.92,41.94,416188.0,40.7806,40.8292,40.732,40.7515,416188.0
2023-04-17 13:00:00,41.94,42.04,41.88,41.92,427750.0,40.7515,40.8486,40.6932,40.732,427750.0
2023-04-17 13:30:00,41.92,42.02,41.82,41.84,494946.0,40.732,40.8292,40.6349,40.6543,494946.0
2023-04-17 14:00:00,41.85,41.88,41.74,41.82,399618.0,40.664,40.6932,40.5571,40.6349,399618.0
2023-04-17 14:30:00,41.82,41.95,41.8,41.93,470370.0,40.6349,40.7612,40.6154,40.7417,470370.0
2023-04-17 15:00:00,41.94,41.99,41.91,41.96,621252.0,40.7515,40.8,40.7223,40.7709,621252.0
2023-04-17 15:30:00,41.96,42.13,41.84,42.12,1404395.0,40.7709,40.9361,40.6543,40.9264,1404395.0
2023-04-18 09:30:00,42.42,42.85,42.42,42.73,804622.0,41.2179,41.6357,41.2179,41.5191,804622.0
2023-04-18 10:00:00,42.73,42.78,42.48,42.54,688072.0,41.5191,41.5677,41.2762,41.3345,688072.0
2023-04-18 10:30:00,42.54,42.68,42.4,42.64,652829.0,41.3345,41.4705,41.1984,41.4316,652829.0
2023-04-18 11:00:00,42.65,42.71,42.43,42.58,415605.0,41.4413,41.4996,41.2276,41.3733,415605.0
2023-04-18 11:30:00,42.58,42.73,42.54,42.66,406796.0,41.3733,41.5191,41.3345,41.4511,406796.0
2023-04-18 12:00:00,42.66,42.85,42.65,42.84,736546.0,41.4511,41.6357,41.4413,41.626,736546.0
2023-04-18 12:30:00,42.84,42.85,42.52,42.61,513538.0,41.626,41.6357,41.315,41.4025,513538.0
2023-04-18 13:00:00,42.6,42.74,42.56,42.67,314598.0,41.3928,41.5288,41.3539,41.4608,314598.0
2023-04-18 13:30:00,42.66,42.8,42.58,42.63,911638.0,41.4511,41.5871,41.3733,41.4219,911638.0
2023-04-18 14:00:00,42.63,42.76,42.61,42.72,329411.0,41.4219,41.5482,41.4025,41.5094,329411.0
2023-04-18 14:30:00,42.72,42.74,42.61,42.73,407295.0,41.5094,41.5288,41.4025,41.5191,407295.0
2023-04-18 15:00:00,42.73,42.85,42.69,42.83,830467.0,41.5191,41.6357,41.4802,41.6162,830467.0
2023-04-18 15:30:00,42.82,43.02,42.81,42.97,1744877.0,41.6065,41.8009,41.5968,41.7523,1744877.0
2023-04-19 09:30:00,42.1,42.43,42.1,42.16,790884.0,40.9069,41.2276,40.9069,40.9652,790884.0
2023-04-19 10:00:00,42.17,42.37,42.05,42.06,572195.0,40.9749,41.1693,40.8583,40.8681,572195.0
2023-04-19 10:30:00,42.06,42.2,41.91,42.1,472076.0,40.8681,41.0041,40.7223,40.9069,472076.0
2023-04-19 11:00:00,42.11,42.17,41.98,42.09,315887.0,40.9166,40.9749,40.7903,40.8972,315887.0
2023-04-19 11:30:00,42.09,42.1,41.9,42.02,272118.0,40.8972,40.9069,40.7126,40.8292,272118.0
2023-04-19 12:00:00,42.02,42.17,41.96,42.12,336689.0,40.8292,40.9749,40.7709,40.9264,336689.0
2023-04-19 12:30:00,42.12,42.22,42.09,42.17,237159.0,40.9264,41.0235,40.8972,40.9749,237159.0
2023-04-19 13:00:00,42.16,42.24,42.11,42.21,262779.0,40.9652,41.043,40.9166,41.0138,262779.0
2023-04-19 13:30:00,42.22,42.27,42.17,42.23,236891.0,41.0235,41.0721,40.9749,41.0332,236891.0
2023-04-19 14:00:00,42.23,42.29,42.06,42.12,419131.0,41.0332,41.0915,40.8681,40.9264,419131.0
2023-04-19 14:30:00,42.12,42.13,42.02,42.09,459229.0,40.9264,40.9361,40.8292,40.8972,459229.0
2023-04-19 15:00:00,42.09,42.15,42.01,42.02,637316.0,40.8972,40.9555,40.8195,40.8292,637316.0
2023-04-19 15:30:00,42.02,42.07,41.84,41.89,1414789.0,40.8292,40.8778,40.6543,40.7029,1414789.0
2023-04-20 09:30:00,41.19,41.52,41.13,41.3,1538544.0,40.0227,40.3434,39.9644,40.1296,1538544.0
2023-04-20 10:00:00,41.3,41.76,41.25,41.65,632166.0,40.1296,40.5766,40.081,40.4697,632166.0
2023-04-20 10:30:00,41.66,41.79,41.55,41.61,514616.0,40.4794,40.6057,40.3725,40.4308,514616.0
2023-04-20 11:00:00,41.61,41.65,41.33,41.38,519023.0,40.4308,40.4697,40.1587,40.2073,519023.0
2023-04-20 11:30:00,41.39,41.43,41.33,41.36,262727.0,40.217,40.2559,40.1587,40.1879,262727.0
2023-04-20 12:00:00,41.37,41.53,41.32,41.38,335259.0,40.1976,40.3531,40.149,40.2073,335259.0
2023-04-20 12:30:00,41.38,41.52,41.34,41.51,362087.0,40.2073,40.3434,40.1685,40.3336,362087.0
2023-04-20 13:00:00,41.51,41.61,41.5,41.53,310155.0,40.3336,40.4308,40.3239,40.3531,310155.0
2023-04-20 13:30:00,41.54,41.58,41.47,41.48,401659.0,40.3628,40.4017,40.2948,40.3045,401659.0
2023-04-20 14:00:00,41.48,41.5,41.34,41.38,462358.0,40.3045,40.3239,40.1685,40.2073,462358.0
2023-04-20 14:30:00,41.38,41.4,41.23,41.31,455704.0,40.2073,40.2268,40.0616,40.1393,455704.0
2023-04-20 15:00:00,41.3,41.32,41.08,41.11,696225.0,40.1296,40.149,39.9158,39.945,696225.0
2023-04-20 15:30:00,41.12,41.39,41.07,41.39,1990888.0,39.9547,40.217,39.9061,40.217,1990888.0
2023-04-21 09:30:00,39.79,40.7,39.37,39.49,2596428.0,38.6624,39.5466,38.2543,38.3709,2596428.0
2023-04-21 10:00:00,39.48,40.16,39.36,40.05,2020185.0,38.3612,39.0219,38.2446,38.915,2020185.0
2023-04-21 10:30:00,40.05,40.11,39.47,39.76,1105775.0,38.915,38.9733,38.3515,38.6332,1105775.0
2023-04-21 11:00:00,39.76,39.85,39.41,39.48,895835.0,38.6332,38.7207,38.2932,38.3612,895835.0
2023-04-21 11:30:00,39.48,39.48,39.07,39.22,1218775.0,38.3612,38.3612,37.9628,38.1085,1218775.0
2023-04-21 12:00:00,39.22,39.31,39.15,39.17,1106686.0,38.1085,38.196,38.0405,38.06,1106686.0
2023-04-21 12:30:00,39.16,39.18,38.88,39.02,1600958.0,38.0502,38.0697,37.7782,37.9142,1600958.0
2023-04-21 13:00:00,39.02,39.5,39.0,39.49,1117390.0,37.9142,38.3806,37.8948,38.3709,1117390.0
2023-04-21 13:30:00,39.49,39.73,39.47,39.67,734428.0,38.3709,38.6041,38.3515,38.5458,734428.0
2023-04-21 14:00:00,39.67,39.83,39.67,39.82,499217.0,38.5458,38.7013,38.5458,38.6915,499217.0
2023-04-21 14:30:00,39.82,39.82,39.56,39.61,592649.0,38.6915,38.6915,38.4389,38.4875,592649.0
2023-04-21 15:00:00,39.6,39.67,39.48,39.63,557426.0,38.4778,38.5458,38.3612,38.5069,557426.0
2023-04-21 15:30:00,39.63,39.68,39.52,39.67,1678170.0,38.5069,38.5555,38.4,38.5458,1678170.0
2023-04-24 09:30:00,39.19,39.3,38.45,38.91,2274963.0,38.0794,38.1863,37.3604,37.8073,2274963.0
2023-04-24 10:00:00,38.91,39.41,38.78,39.38,1012688.0,37.8073,38.2932,37.681,38.264,1012688.0
2023-04-24 10:30:00,39.39,39.44,39.0,39.05,789756.0,38.2737,38.3223,37.8948,37.9434,789756.0
2023-04-24 11:00:00,39.05,39.24,39.03,39.21,561268.0,37.9434,38.128,37.9239,38.0988,561268.0
2023-04-24 11:30:00,39.2,39.29,39.02,39.14,561967.0,38.0891,38.1766,37.9142,38.0308,561967.0
2023-04-24 12:00:00,39.13,39.28,39.11,39.18,527487.0,38.0211,38.1668,38.0017,38.0697,527487.0
2023-04-24 12:30:00,39.19,39.24,39.09,39.12,639445.0,38.0794,38.128,37.9822,38.0114,639445.0
2023-04-24 13:00:00,39.13,39.14,39.05,39.11,427549.0,38.0211,38.0308,37.9434,38.0017,427549.0
2023-04-24 13:30:00,39.11,39.18,39.05,39.13,586098.0,38.0017,38.0697,37.9434,38.0211,586098.0
2023-04-24 14:00:00,39.13,39.24,39.09,39.24,322910.0,38.0211,38.128,37.9822,38.128,322910.0
2023-04-24 14:30:00,39.24,39.34,39.18,39.33,313063.0,38.128,38.2251,38.0697,38.2154,313063.0
2023-04-24 15:00:00,39.34,39.49,39.31,39.46,692448.0,38.2251,38.3709,38.196,38.3417,692448.0
2023-04-24 15:30:00,39.47,39.55,39.4,39.55,1740285.0,38.3515,38.4292,38.2834,38.4292,1740285.0
2023-04-25 09:30:00,38.21,38.28,37.55,37.67,2358450.0,37.1272,37.1952,36.4859,36.6025,2358450.0
2023-04-25 10:00:00,37.66,37.85,37.4,37.61,1782156.0,36.5928,36.7774,36.3401,36.5442,1782156.0
2023-04-25 10:30:00,37.62,37.8,37.57,37.66,1127406.0,36.5539,36.7288,36.5053,36.5928,1127406.0
2023-04-25 11:00:00,37.67,37.74,37.6,37.69,914812.0,36.6025,36.6705,36.5345,36.6219,914812.0
2023-04-25 11:30:00,37.68,37.69,37.1,37.39,1903014.0,36.6122,36.6219,36.0486,36.3304,1903014.0
2023-04-25 12:00:00,37.39,37.46,37.29,37.37,783267.0,36.3304,36.3984,36.2332,36.311,783267.0
2023-04-25 12:30:00,37.37,37.55,37.31,37.51,517505.0,36.311,36.4859,36.2527,36.447,517505.0
2023-04-25 13:00:00,37.51,37.62,37.47,37.54,993542.0,36.447,36.5539,36.4081,36.4762,993542.0
2023-04-25 13:30:00,37.54,37.61,37.4,37.45,1673689.0,36.4762,36.5442,36.3401,36.3887,1673689.0
2023-04-25 14:00:00,37.46,37.55,37.34,37.44,596282.0,36.3984,36.4859,36.2818,36.379,596282.0
2023-04-25 14:30:00,37.43,37.48,37.28,37.32,632589.0,36.3693,36.4179,36.2235,36.2624,632589.0
2023-04-25 15:00:00,37.32,37.66,37.31,37.59,735261.0,36.2624,36.5928,36.2527,36.5247,735261.0
2023-04-25 15:30:00,37.59,37.77,37.54,37.76,2400618.0,36.5247,36.6996,36.4762,36.6899,2400618.0
2023-04-26 09:30:00,37.99,38.05,37.57,37.61,849927.0,36.9134,36.9717,36.5053,36.5442,849927.0
2023-04-26 10:00:00,37.59,37.73,37.26,37.43,891436.0,36.5247,36.6608,36.2041,36.3693,891436.0
2023-04-26 10:30:00,37.44,37.52,37.33,37.44,630325.0,36.379,36.4567,36.2721,36.379,630325.0
2023-04-26 11:00:00,37.44,37.6,37.4,37.47,573164.0,36.379,36.5345,36.3401,36.4081,573164.0
2023-04-26 11:30:00,37.47,37.65,37.43,37.59,366167.0,36.4081,36.583,36.3693,36.5247,366167.0
2023-04-26 12:00:00,37.59,37.64,37.5,37.52,320145.0,36.5247,36.5733,36.4373,36.4567,320145.0
2023-04-26 12:30:00,37.52,37.58,37.41,37.53,320370.0,36.4567,36.515,36.3498,36.4664,320370.0
2023-04-26 13:00:00,37.54,37.64,37.44,37.49,366940.0,36.4762,36.5733,36.379,36.4276,366940.0
2023-04-26 13:30:00,37.5,37.57,37.42,37.43,218028.0,36.4373,36.5053,36.3596,36.3693,218028.0
2023-04-26 14:00:00,37.43,37.47,37.36,37.39,323911.0,36.3693,36.4081,36.3013,36.3304,323911.0
2023-04-26 14:30:00,37.4,37.42,37.13,37.25,512914.0,36.3401,36.3596,36.0778,36.1944,512914.0
2023-04-26 15:00:00,37.25,37.26,37.06,37.14,655713.0,36.1944,36.2041,36.0098,36.0875,655713.0
2023-04-26 15:30:00,37.14,37.31,37.07,37.27,1604870.0,36.0875,36.2527,36.0195,36.2138,1604870.0
2023-04-27 09:30:00,37.19,37.24,36.68,36.94,1215750.0,36.1361,36.1847,35.6405,35.8932,1215750.0
2023-04-27 10:00:00,36.95,37.05,36.76,36.81,835363.0,35.9029,36.0,35.7183,35.7668,835363.0
2023-04-27 10:30:00,36.81,37.02,36.74,36.76,502362.0,35.7668,35.9709,35.6988,35.7183,502362.0
2023-04-27 11:00:00,36.76,37.06,36.71,37.01,525209.0,35.7183,36.0098,35.6697,35.9612,525209.0
2023-04-27 11:30:00,37.02,37.08,36.89,36.96,486174.0,35.9709,36.0292,35.8446,35.9126,486174.0
2023-04-27 12:00:00,36.96,37.01,36.9,36.93,482166.0,35.9126,35.9612,35.8543,35.8834,482166.0
2023-04-27 12:30:00,36.93,36.96,36.88,36.94,424553.0,35.8834,35.9126,35.8349,35.8932,424553.0
2023-04-27 13:00:00,36.95,37.11,36.92,37.04,437330.0,35.9029,36.0583,35.8737,35.9903,437330.0
2023-04-27 13:30:00,37.05,37.21,37.03,37.18,391863.0,36.0,36.1555,35.9806,36.1264,391863.0
2023-04-27 14:00:00,37.18,37.29,37.07,37.28,640019.0,36.1264,36.2332,36.0195,36.2235,640019.0
2023-04-27 14:30:00,37.28,37.44,37.27,37.43,470491.0,36.2235,36.379,36.2138,36.3693,470491.0
2023-04-27 15:00:00,37.42,37.44,37.3,37.33,546900.0,36.3596,36.379,36.243,36.2721,546900.0
2023-04-27 15:30:00,37.33,37.49,37.32,37.47,1372769.0,36.2721,36.4276,36.2624,36.4081,1372769.0
2023-04-28 09:30:00,37.03,37.34,36.91,37.14,721585.0,35.9806,36.2818,35.864,36.0875,721585.0
2023-04-28 10:00:00,37.14,37.51,37.13,37.48,655585.0,36.0875,36.447,36.0778,36.4179,655585.0
2023-04-28 10:30:00,37.48,37.51,37.23,37.32,610831.0,36.4179,36.447,36.1749,36.2624,610831.0
2023-04-28 11:00:00,37.31,37.5,37.17,37.43,439474.0,36.2527,36.4373,36.1166,36.3693,439474.0
2023-04-28 11:30:00,37.43,37.73,37.41,37.72,370040.0,36.3693,36.6608,36.3498,36.6511,370040.0
2023-04-28 12:00:00,37.73,37.84,37.6,37.84,420047.0,36.6608,36.7677,36.5345,36.7677,420047.0
2023-04-28 12:30:00,37.84,37.86,37.75,37.81,369051.0,36.7677,36.7871,36.6802,36.7385,369051.0
2023-04-28 13:00:00,37.8,37.83,37.69,37.83,247855.0,36.7288,36.7579,36.6219,36.7579,247855.0
2023-04-28 13:30:00,37.83,37.88,37.75,37.84,304393.0,36.7579,36.8065,36.6802,36.7677,304393.0
2023-04-28 14:00:00,37.84,37.94,37.81,37.83,281569.0,36.7677,36.8648,36.7385,36.7579,281569.0
2023-04-28 14:30:00,37.84,37.9,37.78,37.82,395328.0,36.7677,36.826,36.7094,36.7482,395328.0
2023-04-28 15:00:00,37.81,37.87,37.78,37.79,507736.0,36.7385,36.7968,36.7094,36.7191,507736.0
2023-04-28 15:30:00,37.8,37.92,37.74,37.91,1424412.0,36.7288,36.8454,36.6705,36.8357,1424412.0
2023-05-01 09:30:00,38.86,38.86,38.04,38.09,962795.0,37.7587,37.7587,36.962,37.0106,962795.0
2023-05-01 10:00:00,38.07,38.14,37.88,37.98,551104.0,36.9911,37.0591,36.8065,36.9037,551104.0
2023-05-01 10:30:00,37.98,38.18,37.96,38.03,373874.0,36.9037,37.098,36.8843,36.9523,373874.0
2023-05-01 11:00:00,38.04,38.05,37.67,37.77,460213.0,36.962,36.9717,36.6025,36.6996,460213.0
2023-05-01 11:30:00,37.77,37.81,37.6,37.71,237255.0,36.6996,36.7385,36.5345,36.6413,237255.0
2023-05-01 12:00:00,37.71,37.73,37.6,37.66,229596.0,36.6413,36.6608,36.5345,36.5928,229596.0
2023-05-01 12:30:00,37.66,37.78,37.55,37.77,558166.0,36.5928,36.7094,36.4859,36.6996,558166.0
2023-05-01 13:00:00,37.77,37.78,37.48,37.49,303929.0,36.6996,36.7094,36.4179,36.4276,303929.0
2023-05-01 13:30:00,37.49,37.59,37.41,37.56,628505.0,36.4276,36.5247,36.3498,36.4956,628505.0
2023-05-01 14:00:00,37.56,37.61,37.53,37.59,359741.0,36.4956,36.5442,36.4664,36.5247,359741.0
2023-05-01 14:30:00,37.59,37.59,37.45,37.52,428720.0,36.5247,36.5247,36.3887,36.4567,428720.0
2023-05-01 15:00:00,37.52,37.54,37.37,37.43,600870.0,36.4567,36.4762,36.311,36.3693,600870.0
2023-05-01 15:30:00,37.44,37.66,37.35,37.62,1526924.0,36.379,36.5928,36.2915,36.5539,1526924.0
2023-05-02 09:30:00,37.05,37.18,36.68,36.72,743412.0,36.0,36.1264,35.6405,35.6794,743412.0
2023-05-02 10:00:00,36.72,36.84,36.44,36.47,944019.0,35.6794,35.796,35.4073,35.4365,944019.0
2023-05-02 10:30:00,36.48,36.53,36.29,36.32,938564.0,35.4462,35.4948,35.2616,35.2907,938564.0
2023-05-02 11:00:00,36.32,36.55,36.24,36.55,574582.0,35.2907,35.5142,35.213,35.5142,574582.0
2023-05-02 11:30:00,36.55,36.81,36.49,36.72,564851.0,35.5142,35.7668,35.4559,35.6794,564851.0
2023-05-02 12:00:00,36.72,36.76,36.58,36.62,375334.0,35.6794,35.7183,35.5434,35.5822,375334.0
2023-05-02 12:30:00,36.62,36.62,36.52,36.55,425620.0,35.5822,35.5822,35.4851,35.5142,425620.0
2023-05-02 13:00:00,36.55,36.67,36.53,36.6,400388.0,35.5142,35.6308,35.4948,35.5628,400388.0
2023-05-02 13:30:00,36.59,36.76,36.59,36.69,297160.0,35.5531,35.7183,35.5531,35.6502,297160.0
2023-05-02 14:00:00,36.69,36.69,36.45,36.58,450691.0,35.6502,35.6502,35.417,35.5434,450691.0
2023-05-02 14:30:00,36.58,36.63,36.51,36.57,373516.0,35.5434,35.5919,35.4753,35.5336,373516.0
2023-05-02 15:00:00,36.58,36.69,36.54,36.66,509651.0,35.5434,35.6502,35.5045,35.6211,509651.0
2023-05-02 15:30:00,36.66,36.69,36.5,36.61,1624767.0,35.6211,35.6502,35.4656,35.5725,1624767.0
2023-05-03 09:30:00,36.7,36.75,36.28,36.45,1410457.0,35.66,35.7085,35.2519,35.417,1410457.0
2023-05-03 10:00:00,36.45,36.67,36.45,36.59,710504.0,35.417,35.6308,35.417,35.5531,710504.0
2023-05-03 10:30:00,36.58,36.82,36.54,36.76,586150.0,35.5434,35.7766,35.5045,35.7183,586150.0
2023-05-03 11:00:00,36.76,36.82,36.64,36.66,491172.0,35.7183,35.7766,35.6017,35.6211,491172.0
2023-05-03 11:30:00,36.67,36.78,36.59,36.74,533391.0,35.6308,35.7377,35.5531,35.6988,533391.0
2023-05-03 12:00:00,36.74,36.8,36.66,36.67,343663.0,35.6988,35.7571,35.6211,35.6308,343663.0
2023-05-03 12:30:00,36.67,36.76,36.61,36.76,338715.0,35.6308,35.7183,35.5725,35.7183,338715.0
2023-05-03 13:00:00,36.76,36.86,36.67,36.86,281633.0,35.7183,35.8154,35.6308,35.8154,281633.0
2023-05-03 13:30:00,36.86,36.92,36.73,36.73,575623.0,35.8154,35.8737,35.6891,35.6891,575623.0
2023-05-03 14:00:00,36.73,37.08,36.65,36.98,589753.0,35.6891,36.0292,35.6114,35.932,589753.0
2023-05-03 14:30:00,36.98,37.04,36.7,36.93,933063.0,35.932,35.9903,35.66,35.8834,933063.0
2023-05-03 15:00:00,36.93,36.98,36.42,36.44,801696.0,35.8834,35.932,35.3879,35.4073,801696.0
2023-05-03 15:30:00,36.43,36.46,36.27,36.34,2058734.0,35.3976,35.4268,35.2421,35.3102,2058734.0
2023-05-04 09:30:00,36.22,36.33,35.4,35.64,1651646.0,35.1936,35.3004,34.3968,34.63,1651646.0
2023-05-04 10:00:00,35.64,36.0,35.42,35.42,1566296.0,34.63,34.9798,34.4162,34.4162,1566296.0
2023-05-04 10:30:00,35.41,35.5,35.05,35.13,2128229.0,34.4065,34.494,34.0567,34.1344,2128229.0
2023-05-04 11:00:00,35.13,35.53,35.1,35.2,1128097.0,34.1344,34.5231,34.1053,34.2025,1128097.0
2023-05-04 11:30:00,35.22,35.27,35.1,35.16,812806.0,34.2219,34.2705,34.1053,34.1636,812806.0
2023-05-04 12:00:00,35.16,35.18,34.76,34.86,1770690.0,34.1636,34.183,33.7749,33.8721,1770690.0
2023-05-04 12:30:00,34.87,35.11,34.78,35.08,1036746.0,33.8818,34.115,33.7944,34.0859,1036746.0
2023-05-04 13:00:00,35.08,35.33,34.94,35.23,839357.0,34.0859,34.3288,33.9498,34.2316,839357.0
2023-05-04 13:30:00,35.23,35.33,35.19,35.25,406370.0,34.2316,34.3288,34.1927,34.251,406370.0
2023-05-04 14:00:00,35.25,35.27,35.07,35.08,491906.0,34.251,34.2705,34.0762,34.0859,491906.0
2023-05-04 14:30:00,35.07,35.17,34.98,35.16,685497.0,34.0762,34.1733,33.9887,34.1636,685497.0
2023-05-04 15:00:00,35.17,35.23,35.03,35.2,932932.0,34.1733,34.2316,34.0373,34.2025,932932.0
2023-05-04 15:30:00,35.2,35.37,35.19,35.23,1890932.0,34.2025,34.3676,34.1927,34.2316,1890932.0
2023-05-05 09:30:00,35.91,36.04,35.75,36.0,1256683.0,34.8923,35.0187,34.7369,34.9798,1256683.0
2023-05-05 10:00:00,35.98,36.11,35.92,36.1,1123778.0,34.9604,35.0867,34.9021,35.077,1123778.0
2023-05-05 10:30:00,36.1,36.23,36.02,36.21,803838.0,35.077,35.2033,34.9992,35.1838,803838.0
2023-05-05 11:00:00,36.22,36.44,36.21,36.41,1030522.0,35.1936,35.4073,35.1838,35.3782,1030522.0
2023-05-05 11:30:00,36.41,36.56,36.38,36.5,733620.0,35.3782,35.5239,35.349,35.4656,733620.0
2023-05-05 12:00:00,36.5,36.53,36.37,36.44,430056.0,35.4656,35.4948,35.3393,35.4073,430056.0
2023-05-05 12:30:00,36.44,36.54,36.4,36.47,391986.0,35.4073,35.5045,35.3685,35.4365,391986.0
2023-05-05 13:00:00,36.46,36.55,36.39,36.52,398812.0,35.4268,35.5142,35.3587,35.4851,398812.0
2023-05-05 13:30:00,36.52,36.58,36.41,36.58,400854.0,35.4851,35.5434,35.3782,35.5434,400854.0
2023-05-05 14:00:00,36.58,36.7,36.55,36.68,561083.0,35.5434,35.66,35.5142,35.6405,561083.0
2023-05-05 14:30:00,36.68,36.72,36.58,36.59,846346.0,35.6405,35.6794,35.5434,35.5531,846346.0
2023-05-05 15:00:00,36.6,36.7,36.56,36.68,805451.0,35.5628,35.66,35.5239,35.6405,805451.0
2023-05-05 15:30:00,36.67,36.68,36.44,36.47,2095900.0,35.6308,35.6405,35.4073,35.4365,2095900.0
2023-05-08 09:30:00,37.2,37.42,36.88,37.0,1012734.0,36.1458,36.3596,35.8349,35.9515,1012734.0
2023-05-08 10:00:00,36.99,37.15,36.83,36.88,574605.0,35.9417,36.0972,35.7863,35.8349,574605.0
2023-05-08 10:30:00,36.88,37.04,36.88,37.0,331023.0,35.8349,35.9903,35.8349,35.9515,331023.0
2023-05-08 11:00:00,37.0,37.01,36.83,36.85,281755.0,35.9515,35.9612,35.7863,35.8057,281755.0
2023-05-08 11:30:00,36.86,36.9,36.77,36.81,320676.0,35.8154,35.8543,35.728,35.7668,320676.0
2023-05-08 12:00:00,36.82,36.87,36.68,36.86,416664.0,35.7766,35.8251,35.6405,35.8154,416664.0
2023-05-08 12:30:00,36.86,36.87,36.73,36.81,184487.0,35.8154,35.8251,35.6891,35.7668,184487.0
2023-05-08 13:00:00,36.82,36.85,36.68,36.69,315007.0,35.7766,35.8057,35.6405,35.6502,315007.0
2023-05-08 13:30:00,36.7,36.76,36.59,36.64,498409.0,35.66,35.7183,35.5531,35.6017,498409.0
2023-05-08 14:00:00,36.64,36.66,36.44,36.63,409550.0,35.6017,35.6211,35.4073,35.5919,409550.0
2023-05-08 14:30:00,36.63,36.73,36.58,36.68,572236.0,35.5919,35.6891,35.5434,35.6405,572236.0
2023-05-08 15:00:00,36.68,36.71,36.53,36.58,433987.0,35.6405,35.6697,35.4948,35.5434,433987.0
2023-05-08 15:30:00,36.58,36.64,36.55,36.55,1390234.0,35.5434,35.6017,35.5142,35.5142,1390234.0
2023-05-09 09:30:00,36.3,36.56,36.16,36.54,593813.0,35.2713,35.5239,35.1353,35.5045,593813.0
2023-05-09 10:00:00,36.54,36.56,36.24,36.36,315363.0,35.5045,35.5239,35.213,35.3296,315363.0
2023-05-09 10:30:00,36.36,36.5,36.29,36.43,269381.0,35.3296,35.4656,35.2616,35.3976,269381.0
2023-05-09 11:00:00,36.43,36.6,36.41,36.48,361297.0,35.3976,35.5628,35.3782,35.4462,361297.0
2023-05-09 11:30:00,36.48,36.62,36.48,36.52,299742.0,35.4462,35.5822,35.4462,35.4851,299742.0
2023-05-09 12:00:00,36.52,36.63,36.5,36.55,377369.0,35.4851,35.5919,35.4656,35.5142,377369.0
2023-05-09 12:30:00,36.54,36.64,36.38,36.54,458007.0,35.5045,35.6017,35.349,35.5045,458007.0
2023-05-09 13:00:00,36.53,36.56,36.46,36.56,276328.0,35.4948,35.5239,35.4268,35.5239,276328.0
2023-05-09 13:30:00,36.56,36.7,36.53,36.69,233592.0,35.5239,35.66,35.4948,35.6502,233592.0
2023-05-09 14:00:00,36.7,36.92,36.68,36.8,582045.0,35.66,35.8737,35.6405,35.7571,582045.0
2023-05-09 14:30:00,36.81,36.88,36.72,36.8,361943.0,35.7668,35.8349,35.6794,35.7571,361943.0
2023-05-09 15:00:00,36.8,36.89,36.8,36.83,382851.0,35.7571,35.8446,35.7571,35.7863,382851.0
2023-05-09 15:30:00,36.83,36.87,36.64,36.67,1528287.0,35.7863,35.8251,35.6017,35.6308,1528287.0
2023-05-10 09:30:00,36.95,37.0,35.98,36.13,1268580.0,35.9029,35.9515,34.9604,35.1061,1268580.0
2023-05-10 10:00:00,36.13,36.42,36.13,36.23,767255.0,35.1061,35.3879,35.1061,35.2033,767255.0
2023-05-10 10:30:00,36.23,36.31,35.6,35.75,858490.0,35.2033,35.281,34.5911,34.7369,858490.0
2023-05-10 11:00:00,35.75,35.9,35.69,35.86,560053.0,34.7369,34.8826,34.6786,34.8438,560053.0
2023-05-10 11:30:00,35.87,35.88,35.65,35.69,575446.0,34.8535,34.8632,34.6397,34.6786,575446.0
2023-05-10 12:00:00,35.7,35.78,35.51,35.77,517770.0,34.6883,34.766,34.5037,34.7563,517770.0
2023-05-10 12:30:00,35.77,35.83,35.72,35.76,331594.0,34.7563,34.8146,34.7077,34.7466,331594.0
2023-05-10 13:00:00,35.77,35.9,35.68,35.77,572212.0,34.7563,34.8826,34.6689,34.7563,572212.0
2023-05-10 13:30:00,35.77,35.92,35.71,35.9,578119.0,34.7563,34.9021,34.698,34.8826,578119.0
2023-05-10 14:00:00,35.91,36.05,35.9,36.02,320835.0,34.8923,35.0284,34.8826,34.9992,320835.0
2023-05-10 14:30:00,36.02,36.18,36.0,36.17,361484.0,34.9992,35.1547,34.9798,35.145,361484.0
2023-05-10 15:00:00,36.16,36.27,36.11,36.23,526185.0,35.1353,35.2421,35.0867,35.2033,526185.0
2023-05-10 15:30:00,36.23,36.33,36.2,36.24,1568515.0,35.2033,35.3004,35.1741,35.213,1568515.0
2023-05-11 09:30:00,34.76,34.96,34.29,34.69,2507713.0,33.7749,33.9693,33.3183,33.7069,2507713.0
2023-05-11 10:00:00,34.69,34.72,34.43,34.62,1080449.0,33.7069,33.7361,33.4543,33.6389,1080449.0
2023-05-11 10:30:00,34.62,34.75,34.52,34.69,886282.0,33.6389,33.7652,33.5417,33.7069,886282.0
2023-05-11 11:00:00,34.68,34.94,34.66,34.73,854919.0,33.6972,33.9498,33.6778,33.7458,854919.0
2023-05-11 11:30:00,34.73,34.9,34.71,34.74,673759.0,33.7458,33.911,33.7264,33.7555,673759.0
2023-05-11 12:00:00,34.73,34.76,34.53,34.61,726798.0,33.7458,33.7749,33.5515,33.6292,726798.0
2023-05-11 12:30:00,34.61,34.65,34.5,34.62,714050.0,33.6292,33.6681,33.5223,33.6389,714050.0
2023-05-11 13:00:00,34.62,34.67,34.53,34.57,562899.0,33.6389,33.6875,33.5515,33.5903,562899.0
2023-05-11 13:30:00,34.56,34.65,34.45,34.65,605111.0,33.5806,33.6681,33.4737,33.6681,605111.0
2023-05-11 14:00:00,34.65,34.75,34.61,34.7,321585.0,33.6681,33.7652,33.6292,33.7166,321585.0
2023-05-11 14:30:00,34.71,34.8,34.68,34.73,629109.0,33.7264,33.8138,33.6972,33.7458,629109.0
2023-05-11 15:00:00,34.74,34.75,34.51,34.55,931637.0,33.7555,33.7652,33.532,33.5709,931637.0
2023-05-11 15:30:00,34.54,34.57,34.41,34.54,2389587.0,33.5612,33.5903,33.4349,33.5612,2389587.0
2023-05-12 09:30:00,34.7,34.9,34.37,34.8,1381881.0,33.7166,33.911,33.396,33.8138,1381881.0
2023-05-12 10:00:00,34.8,34.86,34.67,34.76,963489.0,33.8138,33.8721,33.6875,33.7749,963489.0
2023-05-12 10:30:00,34.76,34.86,34.68,34.83,569524.0,33.7749,33.8721,33.6972,33.843,569524.0
2023-05-12 11:00:00,34.83,34.98,34.82,34.88,605906.0,33.843,33.9887,33.8332,33.8915,605906.0
2023-05-12 11:30:00,34.88,34.93,34.83,34.92,377204.0,33.8915,33.9401,33.843,33.9304,377204.0
2023-05-12 12:00:00,34.92,34.95,34.7,34.7,301445.0,33.9304,33.9596,33.7166,33.7166,301445.0
2023-05-12 12:30:00,34.7,34.84,34.69,34.84,243578.0,33.7166,33.8527,33.7069,33.8527,243578.0
2023-05-12 13:00:00,34.83,34.95,34.71,34.9,377226.0,33.843,33.9596,33.7264,33.911,377226.0
2023-05-12 13:30:00,34.9,34.92,34.69,34.72,392394.0,33.911,33.9304,33.7069,33.7361,392394.0
2023-05-12 14:00:00,34.71,34.72,34.62,34.66,290850.0,33.7264,33.7361,33.6389,33.6778,290850.0
2023-05-12 14:30:00,34.66,34.78,34.65,34.77,505390.0,33.6778,33.7944,33.6681,33.7847,505390.0
2023-05-12 15:00:00,34.77,34.81,34.72,34.8,529214.0,33.7847,33.8235,33.7361,33.8138,529214.0
2023-05-12 15:30:00,34.8,34.99,34.77,34.99,1275457.0,33.8138,33.9984,33.7847,33.9984,1275457.0
2023-05-15 09:30:00,35.23,35.45,34.96,35.4,1596991.0,34.2316,34.4454,33.9693,34.3968,1596991.0
2023-05-15 10:00:00,35.4,35.55,35.29,35.49,613583.0,34.3968,34.5425,34.2899,34.4842,613583.0
2023-05-15 10:30:00,35.48,35.54,35.43,35.48,488201.0,34.4745,34.5328,34.4259,34.4745,488201.0
2023-05-15 11:00:00,35.48,35.66,35.41,35.6,617877.0,34.4745,34.6494,34.4065,34.5911,617877.0
2023-05-15 11:30:00,35.61,35.8,35.6,35.76,467004.0,34.6008,34.7855,34.5911,34.7466,467004.0
2023-05-15 12:00:00,35.76,36.14,35.73,36.09,1160534.0,34.7466,35.1158,34.7174,35.0672,1160534.0
2023-05-15 12:30:00,36.09,36.25,36.05,36.23,373250.0,35.0672,35.2227,35.0284,35.2033,373250.0
2023-05-15 13:00:00,36.23,36.25,36.0,36.02,418680.0,35.2033,35.2227,34.9798,34.9992,418680.0
2023-05-15 13:30:00,36.02,36.11,36.01,36.09,499165.0,34.9992,35.0867,34.9895,35.0672,499165.0
2023-05-15 14:00:00,36.09,36.19,36.05,36.12,507784.0,35.0672,35.1644,35.0284,35.0964,507784.0
2023-05-15 14:30:00,36.13,36.21,36.1,36.13,333470.0,35.1061,35.1838,35.077,35.1061,333470.0
2023-05-15 15:00:00,36.13,36.18,36.1,36.16,476418.0,35.1061,35.1547,35.077,35.1353,476418.0
2023-05-15 15:30:00,36.15,36.19,36.02,36.15,2328008.0,35.1255,35.1644,34.9992,35.1255,2328008.0
2023-05-16 09:30:00,35.95,36.3,35.61,35.77,1970747.0,34.9312,35.2713,34.6008,34.7563,1970747.0
2023-05-16 10:00:00,35.77,35.82,35.45,35.52,1169722.0,34.7563,34.8049,34.4454,34.5134,1169722.0
2023-05-16 10:30:00,35.52,35.67,35.33,35.4,955147.0,34.5134,34.6591,34.3288,34.3968,955147.0
2023-05-16 11:00:00,35.4,35.49,35.33,35.49,503138.0,34.3968,34.4842,34.3288,34.4842,503138.0
2023-05-16 11:30:00,35.48,35.5,35.28,35.49,453617.0,34.4745,34.494,34.2802,34.4842,453617.0
2023-05-16 12:00:00,35.49,35.51,35.35,35.38,357912.0,34.4842,34.5037,34.3482,34.3774,357912.0
2023-05-16 12:30:00,35.38,35.47,35.28,35.44,343014.0,34.3774,34.4648,34.2802,34.4357,343014.0
2023-05-16 13:00:00,35.44,35.46,35.26,35.29,345941.0,34.4357,34.4551,34.2608,34.2899,345941.0
2023-05-16 13:30:00,35.29,35.3,35.16,35.2,398163.0,34.2899,34.2996,34.1636,34.2025,398163.0
2023-05-16 14:00:00,35.21,35.27,35.16,35.22,310400.0,34.2122,34.2705,34.1636,34.2219,310400.0
2023-05-16 14:30:00,35.23,35.3,35.19,35.25,684754.0,34.2316,34.2996,34.1927,34.251,684754.0
2023-05-16 15:00:00,35.24,35.31,35.2,35.26,515709.0,34.2413,34.3093,34.2025,34.2608,515709.0
2023-05-16 15:30:00,35.26,35.33,35.2,35.26,1285522.0,34.2608,34.3288,34.2025,34.2608,1285522.0
2023-05-17 09:30:00,36.33,36.52,35.45,35.5,1663351.0,35.3004,35.4851,34.4454,34.494,1663351.0
2023-05-17 10:00:00,35.5,35.75,35.43,35.74,629494.0,34.494,34.7369,34.4259,34.7272,629494.0
2023-05-17 10:30:00,35.74,35.77,35.5,35.55,578905.0,34.7272,34.7563,34.494,34.5425,578905.0
2023-05-17 11:00:00,35.55,35.66,35.47,35.55,606844.0,34.5425,34.6494,34.4648,34.5425,606844.0
2023-05-17 11:30:00,35.55,35.62,35.45,35.48,397873.0,34.5425,34.6106,34.4454,34.4745,397873.0
2023-05-17 12:00:00,35.48,35.64,35.4,35.64,802388.0,34.4745,34.63,34.3968,34.63,802388.0
2023-05-17 12:30:00,35.63,36.07,35.62,36.05,1210959.0,34.6203,35.0478,34.6106,35.0284,1210959.0
2023-05-17 13:00:00,36.06,36.18,35.99,36.1,935066.0,35.0381,35.1547,34.9701,35.077,935066.0
2023-05-17 13:30:00,36.11,36.14,36.03,36.06,646280.0,35.0867,35.1158,35.0089,35.0381,646280.0
2023-05-17 14:00:00,36.06,36.09,35.94,35.99,568799.0,35.0381,35.0672,34.9215,34.9701,568799.0
2023-05-17 14:30:00,35.99,36.01,35.89,35.92,541635.0,34.9701,34.9895,34.8729,34.9021,541635.0
2023-05-17 15:00:00,35.91,35.98,35.83,35.85,490512.0,34.8923,34.9604,34.8146,34.834,490512.0
2023-05-17 15:30:00,35.86,35.91,35.79,35.83,2262642.0,34.8438,34.8923,34.7757,34.8146,2262642.0
2023-05-18 09:30:00,35.12,35.31,34.83,35.16,1096409.0,34.1247,34.3093,33.843,34.1636,1096409.0
2023-05-18 10:00:00,35.16,35.42,35.04,35.39,627731.0,34.1636,34.4162,34.047,34.3871,627731.0
2023-05-18 10:30:00,35.39,35.55,35.39,35.53,659849.0,34.3871,34.5425,34.3871,34.5231,659849.0
2023-05-18 11:00:00,35.54,35.56,35.42,35.5,666686.0,34.5328,34.5523,34.4162,34.494,666686.0
2023-05-18 11:30:00,35.5,35.86,35.49,35.69,824089.0,34.494,34.8438,34.4842,34.6786,824089.0
2023-05-18 12:00:00,35.69,35.7,35.38,35.45,429659.0,34.6786,34.6883,34.3774,34.4454,429659.0
2023-05-18 12:30:00,35.45,35.48,35.34,35.47,404327.0,34.4454,34.4745,34.3385,34.4648,404327.0
2023-05-18 13:00:00,35.47,35.53,35.36,35.37,363446.0,34.4648,34.5231,34.3579,34.3676,363446.0
2023-05-18 13:30:00,35.35,35.39,35.26,35.34,300916.0,34.3482,34.3871,34.2608,34.3385,300916.0
2023-05-18 14:00:00,35.33,35.4,35.28,35.37,264019.0,34.3288,34.3968,34.2802,34.3676,264019.0
2023-05-18 14:30:00,35.37,35.49,35.36,35.48,387802.0,34.3676,34.4842,34.3579,34.4745,387802.0
2023-05-18 15:00:00,35.48,35.69,35.48,35.66,499689.0,34.4745,34.6786,34.4745,34.6494,499689.0
2023-05-18 15:30:00,35.66,35.82,35.65,35.68,1375117.0,34.6494,34.8049,34.6397,34.6689,1375117.0
2023-05-19 09:30:00,36.03,36.24,35.91,36.01,1203326.0,35.0089,35.213,34.8923,34.9895,1203326.0
2023-05-19 10:00:00,36.0,36.01,35.79,35.88,458950.0,34.9798,34.9895,34.7757,34.8632,458950.0
2023-05-19 10:30:00,35.88,35.9,35.7,35.89,398774.0,34.8632,34.8826,34.6883,34.8729,398774.0
2023-05-19 11:00:00,35.89,35.94,35.67,35.68,674841.0,34.8729,34.9215,34.6591,34.6689,674841.0
2023-05-19 11:30:00,35.68,35.69,35.43,35.53,674297.0,34.6689,34.6786,34.4259,34.5231,674297.0
2023-05-19 12:00:00,35.52,35.6,35.48,35.56,309984.0,34.5134,34.5911,34.4745,34.5523,309984.0
2023-05-19 12:30:00,35.56,35.78,35.5,35.73,220803.0,34.5523,34.766,34.494,34.7174,220803.0
2023-05-19 13:00:00,35.73,35.84,35.67,35.72,292430.0,34.7174,34.8243,34.6591,34.7077,292430.0
2023-05-19 13:30:00,35.72,35.77,35.58,35.59,244985.0,34.7077,34.7563,34.5717,34.5814,244985.0
2023-05-19 14:00:00,35.59,35.6,35.45,35.55,505025.0,34.5814,34.5911,34.4454,34.5425,505025.0
2023-05-19 14:30:00,35.54,35.65,35.52,35.64,232787.0,34.5328,34.6397,34.5134,34.63,232787.0
2023-05-19 15:00:00,35.63,35.75,35.61,35.62,298920.0,34.6203,34.7369,34.6008,34.6106,298920.0
2023-05-19 15:30:00,35.62,35.77,35.52,35.73,871959.0,34.6106,34.7563,34.5134,34.7174,871959.0
2023-05-22 09:30:00,35.72,36.04,35.67,35.77,748603.0,34.7077,35.0187,34.6591,34.7563,748603.0
2023-05-22 10:00:00,35.77,35.97,35.6,35.93,468534.0,34.7563,34.9506,34.5911,34.9118,468534.0
2023-05-22 10:30:00,35.93,36.03,35.68,35.78,313908.0,34.9118,35.0089,34.6689,34.766,313908.0
2023-05-22 11:00:00,35.79,35.89,35.77,35.88,264142.0,34.7757,34.8729,34.7563,34.8632,264142.0
2023-05-22 11:30:00,35.88,35.91,35.75,35.88,285314.0,34.8632,34.8923,34.7369,34.8632,285314.0
2023-05-22 12:00:00,35.87,35.96,35.83,35.86,230293.0,34.8535,34.9409,34.8146,34.8438,230293.0
2023-05-22 12:30:00,35.85,35.89,35.74,35.79,182959.0,34.834,34.8729,34.7272,34.7757,182959.0
2023-05-22 13:00:00,35.79,35.86,35.72,35.77,270316.0,34.7757,34.8438,34.7077,34.7563,270316.0
2023-05-22 13:30:00,35.77,35.86,35.77,35.8,166530.0,34.7563,34.8438,34.7563,34.7855,166530.0
2023-05-22 14:00:00,35.8,35.82,35.77,35.8,178493.0,34.7855,34.8049,34.7563,34.7855,178493.0
2023-05-22 14:30:00,35.8,35.89,35.78,35.82,246291.0,34.7855,34.8729,34.766,34.8049,246291.0
2023-05-22 15:00:00,35.81,35.84,35.69,35.71,350850.0,34.7952,34.8243,34.6786,34.698,350850.0
2023-05-22 15:30:00,35.72,35.72,35.6,35.63,880702.0,34.7077,34.7077,34.5911,34.6203,880702.0
2023-05-23 09:30:00,35.22,35.24,34.59,35.01,1146780.0,34.2219,34.2413,33.6098,34.0179,1146780.0
2023-05-23 10:00:00,35.01,35.18,34.97,35.1,781034.0,34.0179,34.183,33.979,34.1053,781034.0
2023-05-23 10:30:00,35.1,35.19,35.04,35.07,616293.0,34.1053,34.1927,34.047,34.0762,616293.0
2023-05-23 11:00:00,35.07,35.07,34.94,35.02,486857.0,34.0762,34.0762,33.9498,34.0276,486857.0
2023-05-23 11:30:00,35.03,35.11,34.96,34.98,524771.0,34.0373,34.115,33.9693,33.9887,524771.0
2023-05-23 12:00:00,34.98,35.01,34.86,34.87,590794.0,33.9887,34.0179,33.8721,33.8818,590794.0
2023-05-23 12:30:00,34.86,34.89,34.71,34.76,438756.0,33.8721,33.9013,33.7264,33.7749,438756.0
2023-05-23 13:00:00,34.76,34.83,34.67,34.69,302990.0,33.7749,33.843,33.6875,33.7069,302990.0
2023-05-23 13:30:00,34.68,34.73,34.62,34.7,391351.0,33.6972,33.7458,33.6389,33.7166,391351.0
2023-05-23 14:00:00,34.7,34.74,34.5,34.56,580799.0,33.7166,33.7555,33.5223,33.5806,580799.0
2023-05-23 14:30:00,34.55,34.65,34.54,34.64,431726.0,33.5709,33.6681,33.5612,33.6583,431726.0
2023-05-23 15:00:00,34.64,34.66,34.55,34.65,536184.0,33.6583,33.6778,33.5709,33.6681,536184.0
2023-05-23 15:30:00,34.65,34.78,34.64,34.68,1631780.0,33.6681,33.7944,33.6583,33.6972,1631780.0
2023-05-24 09:30:00,34.1,34.13,33.33,33.39,2225314.0,33.1336,33.1628,32.3855,32.4438,2225314.0
2023-05-24 10:00:00,33.39,33.59,33.37,33.57,886690.0,32.4438,32.6381,32.4243,32.6187,886690.0
2023-05-24 10:30:00,33.57,33.61,33.38,33.43,912028.0,32.6187,32.6575,32.434,32.4826,912028.0
2023-05-24 11:00:00,33.44,33.81,33.3,33.68,1136619.0,32.4923,32.8519,32.3563,32.7255,1136619.0
2023-05-24 11:30:00,33.68,33.76,33.5,33.52,692617.0,32.7255,32.8033,32.5506,32.5701,692617.0
2023-05-24 12:00:00,33.51,33.55,33.27,33.36,917271.0,32.5604,32.5992,32.3272,32.4146,917271.0
2023-05-24 12:30:00,33.36,33.44,33.27,33.38,697893.0,32.4146,32.4923,32.3272,32.434,697893.0
2023-05-24 13:00:00,33.37,33.38,33.25,33.29,593665.0,32.4243,32.434,32.3077,32.3466,593665.0
2023-05-24 13:30:00,33.29,33.45,33.28,33.34,755642.0,32.3466,32.5021,32.3369,32.3952,755642.0
2023-05-24 14:00:00,33.34,33.39,33.23,33.27,619704.0,32.3952,32.4438,32.2883,32.3272,619704.0
2023-05-24 14:30:00,33.27,33.28,33.05,33.08,982056.0,32.3272,32.3369,32.1134,32.1425,982056.0
2023-05-24 15:00:00,33.08,33.31,33.07,33.28,766578.0,32.1425,32.366,32.1328,32.3369,766578.0
2023-05-24 15:30:00,33.28,33.35,33.08,33.22,2594859.0,32.3369,32.4049,32.1425,32.2786,2594859.0
2023-05-25 09:30:00,33.4,33.73,33.06,33.58,1161364.0,32.4535,32.7741,32.1231,32.6284,1161364.0
2023-05-25 10:00:00,33.59,33.73,33.2,33.39,745297.0,32.6381,32.7741,32.2591,32.4438,745297.0
2023-05-25 10:30:00,33.38,33.42,33.27,33.38,722675.0,32.434,32.4729,32.3272,32.434,722675.0
2023-05-25 11:00:00,33.38,33.51,33.35,33.41,640922.0,32.434,32.5604,32.4049,32.4632,640922.0
2023-05-25 11:30:00,33.4,33.52,33.23,33.49,456111.0,32.4535,32.5701,32.2883,32.5409,456111.0
2023-05-25 12:00:00,33.49,33.62,33.44,33.52,527570.0,32.5409,32.6672,32.4923,32.5701,527570.0
2023-05-25 12:30:00,33.53,33.58,33.28,33.3,444026.0,32.5798,32.6284,32.3369,32.3563,444026.0
2023-05-25 13:00:00,33.29,33.58,33.25,33.57,525831.0,32.3466,32.6284,32.3077,32.6187,525831.0
2023-05-25 13:30:00,33.58,33.65,33.51,33.59,420748.0,32.6284,32.6964,32.5604,32.6381,420748.0
2023-05-25 14:00:00,33.6,33.74,33.51,33.68,536442.0,32.6478,32.7838,32.5604,32.7255,536442.0
2023-05-25 14:30:00,33.68,33.68,33.49,33.55,534917.0,32.7255,32.7255,32.5409,32.5992,534917.0
2023-05-25 15:00:00,33.55,33.66,33.52,33.62,643554.0,32.5992,32.7061,32.5701,32.6672,643554.0
2023-05-25 15:30:00,33.62,33.7,33.54,33.63,2082959.0,32.6672,32.745,32.5895,32.677,2082959.0
2023-05-26 09:30:00,34.87,35.01,34.53,34.66,1785403.0,33.8818,34.0179,33.5515,33.6778,1785403.0
2023-05-26 10:00:00,34.66,35.1,34.66,35.09,1040743.0,33.6778,34.1053,33.6778,34.0956,1040743.0
2023-05-26 10:30:00,35.09,35.13,34.52,34.54,829035.0,34.0956,34.1344,33.5417,33.5612,829035.0
2023-05-26 11:00:00,34.54,34.64,34.49,34.52,1096333.0,33.5612,33.6583,33.5126,33.5417,1096333.0
2023-05-26 11:30:00,34.52,34.6,34.47,34.54,542590.0,33.5417,33.6195,33.4932,33.5612,542590.0
2023-05-26 12:00:00,34.55,34.7,34.55,34.68,1031565.0,33.5709,33.7166,33.5709,33.6972,1031565.0
2023-05-26 12:30:00,34.68,34.71,34.59,34.65,403340.0,33.6972,33.7264,33.6098,33.6681,403340.0
2023-05-26 13:00:00,34.65,34.8,34.64,34.73,758627.0,33.6681,33.8138,33.6583,33.7458,758627.0
2023-05-26 13:30:00,34.74,34.76,34.66,34.73,408692.0,33.7555,33.7749,33.6778,33.7458,408692.0
2023-05-26 14:00:00,34.73,34.83,34.69,34.81,658108.0,33.7458,33.843,33.7069,33.8235,658108.0
2023-05-26 14:30:00,34.81,34.87,34.79,34.83,308142.0,33.8235,33.8818,33.8041,33.843,308142.0
2023-05-26 15:00:00,34.83,34.89,34.75,34.77,418250.0,33.843,33.9013,33.7652,33.7847,418250.0
2023-05-26 15:30:00,34.77,34.8,34.67,34.77,2013350.0,33.7847,33.8138,33.6875,33.7847,2013350.0
2023-05-30 09:30:00,34.72,34.74,34.26,34.56,1386689.0,33.7361,33.7555,33.2891,33.5806,1386689.0
2023-05-30 10:00:00,34.57,34.62,34.13,34.17,1045444.0,33.5903,33.6389,33.1628,33.2017,1045444.0
2023-05-30 10:30:00,34.17,34.31,33.99,34.2,552783.0,33.2017,33.3377,33.0268,33.2308,552783.0
2023-05-30 11:00:00,34.22,34.42,34.18,34.41,419288.0,33.2502,33.4446,33.2114,33.4349,419288.0
2023-05-30 11:30:00,34.41,34.49,34.36,34.41,491681.0,33.4349,33.5126,33.3863,33.4349,491681.0
2023-05-30 12:00:00,34.41,34.43,34.22,34.23,601830.0,33.4349,33.4543,33.2502,33.26,601830.0
2023-05-30 12:30:00,34.23,34.28,34.13,34.16,634334.0,33.26,33.3085,33.1628,33.1919,634334.0
2023-05-30 13:00:00,34.16,34.19,34.05,34.09,435886.0,33.1919,33.2211,33.0851,33.1239,435886.0
2023-05-30 13:30:00,34.08,34.13,33.89,33.91,714257.0,33.1142,33.1628,32.9296,32.949,714257.0
2023-05-30 14:00:00,33.91,33.99,33.84,33.98,718435.0,32.949,33.0268,32.881,33.017,718435.0
2023-05-30 14:30:00,33.99,34.23,33.98,34.11,714058.0,33.0268,33.26,33.017,33.1434,714058.0
2023-05-30 15:00:00,34.11,34.2,34.06,34.14,477479.0,33.1434,33.2308,33.0948,33.1725,477479.0
2023-05-30 15:30:00,34.13,34.28,34.11,34.22,1897040.0,33.1628,33.3085,33.1434,33.2502,1897040.0
2023-05-31 09:30:00,33.73,33.9,33.3,33.54,1176312.0,32.7741,32.9393,32.3563,32.5895,1176312.0
2023-05-31 10:00:00,33.54,33.66,33.32,33.54,866032.0,32.5895,32.7061,32.3757,32.5895,866032.0
2023-05-31 10:30:00,33.55,33.66,33.45,33.48,609406.0,32.5992,32.7061,32.5021,32.5312,609406.0
2023-05-31 11:00:00,33.47,33.55,33.36,33.45,502691.0,32.5215,32.5992,32.4146,32.5021,502691.0
2023-05-31 11:30:00,33.45,33.56,33.44,33.48,396945.0,32.5021,32.6089,32.4923,32.5312,396945.0
2023-05-31 12:00:00,33.48,33.61,33.44,33.59,307695.0,32.5312,32.6575,32.4923,32.6381,307695.0
2023-05-31 12:30:00,33.59,33.76,33.54,33.65,433164.0,32.6381,32.8033,32.5895,32.6964,433164.0
2023-05-31 13:00:00,33.66,33.75,33.62,33.75,245663.0,32.7061,32.7936,32.6672,32.7936,245663.0
2023-05-31 13:30:00,33.75,33.87,33.7,33.86,694705.0,32.7936,32.9102,32.745,32.9004,694705.0
2023-05-31 14:00:00,33.86,33.97,33.81,33.91,492760.0,32.9004,33.0073,32.8519,32.949,492760.0
2023-05-31 14:30:00,33.91,34.08,33.88,34.04,1002699.0,32.949,33.1142,32.9199,33.0753,1002699.0
2023-05-31 15:00:00,34.04,34.15,33.94,34.11,1327928.0,33.0753,33.1822,32.9782,33.1434,1327928.0
2023-05-31 15:30:00,34.11,34.42,34.09,34.35,3107384.0,33.1434,33.4446,33.1239,33.3766,3107384.0
2023-06-01 09:30:00,34.86,35.06,34.68,34.87,1082401.0,33.8721,34.0664,33.6972,33.8818,1082401.0
2023-06-01 10:00:00,34.88,35.26,34.88,35.2,1252952.0,33.8915,34.2608,33.8915,34.2025,1252952.0
2023-06-01 10:30:00,35.2,35.66,35.19,35.59,1083112.0,34.2025,34.6494,34.1927,34.5814,1083112.0
2023-06-01 11:00:00,35.59,35.75,35.48,35.7,662972.0,34.5814,34.7369,34.4745,34.6883,662972.0
2023-06-01 11:30:00,35.7,35.89,35.63,35.88,779082.0,34.6883,34.8729,34.6203,34.8632,779082.0
2023-06-01 12:00:00,35.87,35.88,35.69,35.78,438673.0,34.8535,34.8632,34.6786,34.766,438673.0
2023-06-01 12:30:00,35.78,35.8,35.66,35.78,388139.0,34.766,34.7855,34.6494,34.766,388139.0
2023-06-01 13:00:00,35.77,35.8,35.63,35.79,689286.0,34.7563,34.7855,34.6203,34.7757,689286.0
2023-06-01 13:30:00,35.79,35.79,35.57,35.7,643388.0,34.7757,34.7757,34.562,34.6883,643388.0
2023-06-01 14:00:00,35.7,35.73,35.62,35.65,462822.0,34.6883,34.7174,34.6106,34.6397,462822.0
2023-06-01 14:30:00,35.65,35.67,35.59,35.63,431506.0,34.6397,34.6591,34.5814,34.6203,431506.0
2023-06-01 15:00:00,35.64,35.66,35.48,35.48,667138.0,34.63,34.6494,34.4745,34.4745,667138.0
2023-06-01 15:30:00,35.48,35.6,35.43,35.47,2138882.0,34.4745,34.5911,34.4259,34.4648,2138882.0
2023-06-02 09:30:00,37.29,37.41,36.63,36.68,2250546.0,36.2332,36.3498,35.5919,35.6405,2250546.0
2023-06-02 10:00:00,36.69,37.12,36.62,37.12,1917570.0,35.6502,36.0681,35.5822,36.0681,1917570.0
2023-06-02 10:30:00,37.11,37.39,37.02,37.35,1380225.0,36.0583,36.3304,35.9709,36.2915,1380225.0
2023-06-02 11:00:00,37.35,37.53,37.29,37.36,1267336.0,36.2915,36.4664,36.2332,36.3013,1267336.0
2023-06-02 11:30:00,37.36,37.42,36.98,37.16,944915.0,36.3013,36.3596,35.932,36.1069,944915.0
2023-06-02 12:00:00,37.15,37.29,37.12,37.21,914299.0,36.0972,36.2332,36.0681,36.1555,914299.0
2023-06-02 12:30:00,37.22,37.34,37.08,37.3,673488.0,36.1652,36.2818,36.0292,36.243,673488.0
2023-06-02 13:00:00,37.3,37.45,37.29,37.43,1030266.0,36.243,36.3887,36.2332,36.3693,1030266.0
2023-06-02 13:30:00,37.43,37.48,37.3,37.32,529148.0,36.3693,36.4179,36.243,36.2624,529148.0
2023-06-02 14:00:00,37.33,37.42,37.26,37.27,466045.0,36.2721,36.3596,36.2041,36.2138,466045.0
2023-06-02 14:30:00,37.28,37.49,37.27,37.44,630190.0,36.2235,36.4276,36.2138,36.379,630190.0
2023-06-02 15:00:00,37.45,37.52,37.42,37.46,916174.0,36.3887,36.4567,36.3596,36.3984,916174.0
2023-06-02 15:30:00,37.45,37.56,37.18,37.2,2936468.0,36.3887,36.4956,36.1264,36.1458,2936468.0
2023-06-05 09:30:00,37.45,37.5,36.65,36.7,983364.0,36.3887,36.4373,35.6114,35.66,983364.0
2023-06-05 10:00:00,36.75,36.82,36.27,36.64,1029783.0,35.7085,35.7766,35.2421,35.6017,1029783.0
2023-06-05 10:30:00,36.64,36.74,36.48,36.66,667236.0,35.6017,35.6988,35.4462,35.6211,667236.0
2023-06-05 11:00:00,36.66,37.07,36.62,37.04,766787.0,35.6211,36.0195,35.5822,35.9903,766787.0
2023-06-05 11:30:00,37.04,37.18,36.88,37.11,769588.0,35.9903,36.1264,35.8349,36.0583,769588.0
2023-06-05 12:00:00,37.11,37.36,37.1,37.3,505147.0,36.0583,36.3013,36.0486,36.243,505147.0
2023-06-05 12:30:00,37.31,37.32,37.2,37.29,420651.0,36.2527,36.2624,36.1458,36.2332,420651.0
2023-06-05 13:00:00,37.29,37.33,37.17,37.27,401024.0,36.2332,36.2721,36.1166,36.2138,401024.0
2023-06-05 13:30:00,37.27,37.41,37.23,37.36,489644.0,36.2138,36.3498,36.1749,36.3013,489644.0
2023-06-05 14:00:00,37.36,37.37,37.19,37.27,474136.0,36.3013,36.311,36.1361,36.2138,474136.0
2023-06-05 14:30:00,37.27,37.28,36.98,37.14,560143.0,36.2138,36.2235,35.932,36.0875,560143.0
2023-06-05 15:00:00,37.13,37.14,36.92,37.03,472860.0,36.0778,36.0875,35.8737,35.9806,472860.0
2023-06-05 15:30:00,37.04,37.12,36.93,37.05,1077861.0,35.9903,36.0681,35.8834,36.0,1077861.0
2023-06-06 09:30:00,36.92,37.45,36.92,37.34,891358.0,35.8737,36.3887,35.8737,36.2818,891358.0
2023-06-06 10:00:00,37.35,37.52,37.24,37.4,669548.0,36.2915,36.4567,36.1847,36.3401,669548.0
2023-06-06 10:30:00,37.4,37.45,37.21,37.41,334327.0,36.3401,36.3887,36.1555,36.3498,334327.0
2023-06-06 11:00:00,37.42,37.55,37.37,37.47,461845.0,36.3596,36.4859,36.311,36.4081,461845.0
2023-06-06 11:30:00,37.47,37.64,37.41,37.62,373700.0,36.4081,36.5733,36.3498,36.5539,373700.0
2023-06-06 12:00:00,37.62,37.68,37.55,37.57,457076.0,36.5539,36.6122,36.4859,36.5053,457076.0
2023-06-06 12:30:00,37.57,37.59,37.43,37.48,258265.0,36.5053,36.5247,36.3693,36.4179,258265.0
2023-06-06 13:00:00,37.48,37.56,37.46,37.56,387588.0,36.4179,36.4956,36.3984,36.4956,387588.0
2023-06-06 13:30:00,37.57,37.57,37.47,37.53,323750.0,36.5053,36.5053,36.4081,36.4664,323750.0
2023-06-06 14:00:00,37.53,37.58,37.48,37.58,233550.0,36.4664,36.515,36.4179,36.515,233550.0
2023-06-06 14:30:00,37.57,37.59,37.5,37.57,281185.0,36.5053,36.5247,36.4373,36.5053,281185.0
2023-06-06 15:00:00,37.57,37.65,37.54,37.65,355298.0,36.5053,36.583,36.4762,36.583,355298.0
2023-06-06 15:30:00,37.64,37.81,37.57,37.73,1872016.0,36.5733,36.7385,36.5053,36.6608,1872016.0
2023-06-07 09:30:00,37.79,38.27,37.69,38.25,1288810.0,36.7191,37.1855,36.6219,37.166,1288810.0
2023-06-07 10:00:00,38.25,38.31,37.78,37.82,846618.0,37.166,37.2243,36.7094,36.7482,846618.0
2023-06-07 10:30:00,37.82,37.89,37.7,37.82,812421.0,36.7482,36.8162,36.6316,36.7482,812421.0
2023-06-07 11:00:00,37.81,37.88,37.69,37.87,730727.0,36.7385,36.8065,36.6219,36.7968,730727.0
2023-06-07 11:30:00,37.87,37.96,37.68,37.72,593969.0,36.7968,36.8843,36.6122,36.6511,593969.0
2023-06-07 12:00:00,37.73,37.81,37.67,37.75,536461.0,36.6608,36.7385,36.6025,36.6802,536461.0
2023-06-07 12:30:00,37.75,37.84,37.71,37.76,593376.0,36.6802,36.7677,36.6413,36.6899,593376.0
2023-06-07 13:00:00,37.75,37.81,37.69,37.71,356732.0,36.6802,36.7385,36.6219,36.6413,356732.0
2023-06-07 13:30:00,37.69,37.75,37.62,37.73,261927.0,36.6219,36.6802,36.5539,36.6608,261927.0
2023-06-07 14:00:00,37.73,37.79,37.69,37.77,305927.0,36.6608,36.7191,36.6219,36.6996,305927.0
2023-06-07 14:30:00,37.77,37.8,37.69,37.79,296849.0,36.6996,36.7288,36.6219,36.7191,296849.0
2023-06-07 15:00:00,37.79,37.8,37.57,37.68,671168.0,36.7191,36.7288,36.5053,36.6122,671168.0
2023-06-07 15:30:00,37.68,37.74,37.53,37.57,1557922.0,36.6122,36.6705,36.4664,36.5053,1557922.0
2023-06-08 09:30:00,37.88,38.07,37.41,37.51,889798.0,36.8065,36.9911,36.3498,36.447,889798.0
2023-06-08 10:00:00,37.52,37.82,37.51,37.77,421163.0,36.4567,36.7482,36.447,36.6996,421163.0
2023-06-08 10:30:00,37.77,37.82,37.62,37.71,400716.0,36.6996,36.7482,36.5539,36.6413,400716.0
2023-06-08 11:00:00,37.7,37.74,37.6,37.74,322513.0,36.6316,36.6705,36.5345,36.6705,322513.0
2023-06-08 11:30:00,37.75,37.8,37.53,37.53,504916.0,36.6802,36.7288,36.4664,36.4664,504916.0
2023-06-08 12:00:00,37.52,37.78,37.5,37.77,393714.0,36.4567,36.7094,36.4373,36.6996,393714.0
2023-06-08 12:30:00,37.76,37.79,37.66,37.77,309643.0,36.6899,36.7191,36.5928,36.6996,309643.0
2023-06-08 13:00:00,37.76,37.82,37.7,37.74,258197.0,36.6899,36.7482,36.6316,36.6705,258197.0
2023-06-08 13:30:00,37.73,37.77,37.63,37.65,223494.0,36.6608,36.6996,36.5636,36.583,223494.0
2023-06-08 14:00:00,37.66,37.82,37.65,37.82,296864.0,36.5928,36.7482,36.583,36.7482,296864.0
2023-06-08 14:30:00,37.82,37.93,37.79,37.8,687494.0,36.7482,36.8551,36.7191,36.7288,687494.0
2023-06-08 15:00:00,37.8,37.85,37.77,37.81,380546.0,36.7288,36.7774,36.6996,36.7385,380546.0
2023-06-08 15:30:00,37.82,37.86,37.74,37.83,1215620.0,36.7482,36.7871,36.6705,36.7579,1215620.0
2023-06-09 09:30:00,37.8,37.98,37.54,37.58,642236.0,36.7288,36.9037,36.4762,36.515,642236.0
2023-06-09 10:00:00,37.59,37.97,37.58,37.94,554518.0,36.5247,36.894,36.515,36.8648,554518.0
2023-06-09 10:30:00,37.94,38.05,37.84,37.97,761730.0,36.8648,36.9717,36.7677,36.894,761730.0
2023-06-09 11:00:00,37.98,37.99,37.69,37.79,314336.0,36.9037,36.9134,36.6219,36.7191,314336.0
2023-06-09 11:30:00,37.8,37.8,37.67,37.77,329217.0,36.7288,36.7288,36.6025,36.6996,329217.0
2023-06-09 12:00:00,37.77,37.84,37.7,37.78,294818.0,36.6996,36.7677,36.6316,36.7094,294818.0
2023-06-09 12:30:00,37.77,37.92,37.76,37.91,353360.0,36.6996,36.8454,36.6899,36.8357,353360.0
2023-06-09 13:00:00,37.9,37.93,37.84,37.9,269875.0,36.826,36.8551,36.7677,36.826,269875.0
2023-06-09 13:30:00,37.89,37.97,37.84,37.91,356815.0,36.8162,36.894,36.7677,36.8357,356815.0
2023-06-09 14:00:00,37.91,37.96,37.77,37.8,487427.0,36.8357,36.8843,36.6996,36.7288,487427.0
2023-06-09 14:30:00,37.8,37.85,37.78,37.82,577636.0,36.7288,36.7774,36.7094,36.7482,577636.0
2023-06-09 15:00:00,37.82,37.89,37.78,37.87,486831.0,36.7482,36.8162,36.7094,36.7968,486831.0
2023-06-09 15:30:00,37.87,37.93,37.82,37.88,1295930.0,36.7968,36.8551,36.7482,36.8065,1295930.0
2023-06-12 09:30:00,37.47,37.48,36.87,37.44,1495773.0,36.4081,36.4179,35.8251,36.379,1495773.0
2023-06-12 10:00:00,37.45,37.73,37.39,37.52,854574.0,36.3887,36.6608,36.3304,36.4567,854574.0
2023-06-12 10:30:00,37.51,37.73,37.27,37.7,587806.0,36.447,36.6608,36.2138,36.6316,587806.0
2023-06-12 11:00:00,37.7,37.81,37.67,37.78,301206.0,36.6316,36.7385,36.6025,36.7094,301206.0
2023-06-12 11:30:00,37.77,37.83,37.76,37.83,323859.0,36.6996,36.7579,36.6899,36.7579,323859.0
2023-06-12 12:00:00,37.83,37.94,37.81,37.85,548545.0,36.7579,36.8648,36.7385,36.7774,548545.0
2023-06-12 12:30:00,37.84,38.09,37.82,38.08,822454.0,36.7677,37.0106,36.7482,37.0008,822454.0
2023-06-12 13:00:00,38.09,38.18,37.88,38.16,777950.0,37.0106,37.098,36.8065,37.0786,777950.0
2023-06-12 13:30:00,38.16,38.19,37.99,38.0,319242.0,37.0786,37.1077,36.9134,36.9231,319242.0
2023-06-12 14:00:00,37.99,38.0,37.79,37.79,395729.0,36.9134,36.9231,36.7191,36.7191,395729.0
2023-06-12 14:30:00,37.79,37.83,37.74,37.8,472487.0,36.7191,36.7579,36.6705,36.7288,472487.0
2023-06-12 15:00:00,37.8,37.93,37.78,37.81,462253.0,36.7288,36.8551,36.7094,36.7385,462253.0
2023-06-12 15:30:00,37.81,37.84,37.74,37.82,944678.0,36.7385,36.7677,36.6705,36.7482,944678.0
2023-06-13 09:30:00,39.24,39.7,39.17,39.59,1632396.0,38.128,38.5749,38.06,38.4681,1632396.0
2023-06-13 10:00:00,39.58,39.92,39.49,39.91,1233442.0,38.4583,38.7887,38.3709,38.779,1233442.0
2023-06-13 10:30:00,39.91,40.1,39.82,39.98,1120929.0,38.779,38.9636,38.6915,38.847,1120929.0
2023-06-13 11:00:00,39.98,40.12,39.94,40.01,782693.0,38.847,38.983,38.8081,38.8762,782693.0
2023-06-13 11:30:00,40.01,40.03,39.76,39.83,1120549.0,38.8762,38.8956,38.6332,38.7013,1120549.0
2023-06-13 12:00:00,39.84,40.04,39.82,39.97,796022.0,38.711,38.9053,38.6915,38.8373,796022.0
2023-06-13 12:30:00,39.97,39.99,39.87,39.96,622649.0,38.8373,38.8567,38.7401,38.8276,622649.0
2023-06-13 13:00:00,39.96,40.0,39.81,39.91,935724.0,38.8276,38.8664,38.6818,38.779,935724.0
2023-06-13 13:30:00,39.91,39.92,39.76,39.86,488592.0,38.779,38.7887,38.6332,38.7304,488592.0
2023-06-13 14:00:00,39.86,39.9,39.64,39.66,603358.0,38.7304,38.7693,38.5166,38.5361,603358.0
2023-06-13 14:30:00,39.66,39.68,39.57,39.65,373663.0,38.5361,38.5555,38.4486,38.5264,373663.0
2023-06-13 15:00:00,39.66,39.82,39.63,39.8,759136.0,38.5361,38.6915,38.5069,38.6721,759136.0
2023-06-13 15:30:00,39.81,39.87,39.76,39.82,1723202.0,38.6818,38.7401,38.6332,38.6915,1723202.0
2023-06-14 09:30:00,40.6,40.75,40.09,40.13,1042169.0,39.4494,39.5952,38.9539,38.9928,1042169.0
2023-06-14 10:00:00,40.14,40.44,40.1,40.27,787626.0,39.0025,39.294,38.9636,39.1288,787626.0
2023-06-14 10:30:00,40.26,40.55,40.2,40.5,677352.0,39.1191,39.4009,39.0608,39.3523,677352.0
2023-06-14 11:00:00,40.5,40.55,40.32,40.34,299161.0,39.3523,39.4009,39.1774,39.1968,299161.0
2023-06-14 11:30:00,40.33,40.45,40.33,40.34,293042.0,39.1871,39.3037,39.1871,39.1968,293042.0
2023-06-14 12:00:00,40.33,40.41,40.27,40.34,226558.0,39.1871,39.2648,39.1288,39.1968,226558.0
2023-06-14 12:30:00,40.34,40.37,40.26,40.28,240872.0,39.1968,39.226,39.1191,39.1385,240872.0
2023-06-14 13:00:00,40.28,40.29,40.03,40.11,252920.0,39.1385,39.1482,38.8956,38.9733,252920.0
2023-06-14 13:30:00,40.12,40.16,40.04,40.06,310686.0,38.983,39.0219,38.9053,38.9247,310686.0
2023-06-14 14:00:00,40.05,40.05,39.54,39.63,996037.0,38.915,38.915,38.4195,38.5069,996037.0
2023-06-14 14:30:00,39.63,40.13,39.52,40.05,1025579.0,38.5069,38.9928,38.4,38.915,1025579.0
2023-06-14 15:00:00,40.05,40.28,39.91,40.09,848714.0,38.915,39.1385,38.779,38.9539,848714.0
2023-06-14 15:30:00,40.09,40.18,39.93,40.07,1179584.0,38.9539,39.0413,38.7984,38.9345,1179584.0
2023-06-15 09:30:00,40.01,40.5,39.95,40.14,962785.0,38.8762,39.3523,38.8179,39.0025,962785.0
2023-06-15 10:00:00,40.14,40.25,39.9,40.05,704124.0,39.0025,39.1094,38.7693,38.915,704124.0
2023-06-15 10:30:00,40.05,40.19,39.87,40.13,607568.0,38.915,39.0511,38.7401,38.9928,607568.0
2023-06-15 11:00:00,40.14,40.49,40.13,40.43,692147.0,39.0025,39.3426,38.9928,39.2843,692147.0
2023-06-15 11:30:00,40.43,40.49,40.36,40.4,525133.0,39.2843,39.3426,39.2162,39.2551,525133.0
2023-06-15 12:00:00,40.4,40.48,40.34,40.43,526290.0,39.2551,39.3328,39.1968,39.2843,526290.0
2023-06-15 12:30:00,40.43,40.51,40.31,40.34,507392.0,39.2843,39.362,39.1677,39.1968,507392.0
2023-06-15 13:00:00,40.34,40.35,40.13,40.17,556994.0,39.1968,39.2065,38.9928,39.0316,556994.0
2023-06-15 13:30:00,40.16,40.3,40.15,40.21,591553.0,39.0219,39.1579,39.0122,39.0705,591553.0
2023-06-15 14:00:00,40.21,40.27,40.05,40.08,604112.0,39.0705,39.1288,38.915,38.9442,604112.0
2023-06-15 14:30:00,40.08,40.21,39.89,40.16,1079385.0,38.9442,39.0705,38.7596,39.0219,1079385.0
2023-06-15 15:00:00,40.17,40.2,40.01,40.04,594185.0,39.0316,39.0608,38.8762,38.9053,594185.0
2023-06-15 15:30:00,40.04,40.1,39.96,40.09,1682719.0,38.9053,38.9636,38.8276,38.9539,1682719.0
2023-06-16 09:30:00,39.79,40.15,39.58,39.69,4112931.0,38.6624,39.0122,38.4583,38.5652,4112931.0
2023-06-16 10:00:00,39.7,40.02,39.7,40.01,542399.0,38.5749,38.8859,38.5749,38.8762,542399.0
2023-06-16 10:30:00,40.01,40.05,39.72,39.95,433372.0,38.8762,38.915,38.5944,38.8179,433372.0
2023-06-16 11:00:00,39.95,39.97,39.86,39.95,287232.0,38.8179,38.8373,38.7304,38.8179,287232.0
2023-06-16 11:30:00,39.94,39.99,39.74,39.86,361603.0,38.8081,38.8567,38.6138,38.7304,361603.0
2023-06-16 12:00:00,39.86,39.92,39.82,39.91,207873.0,38.7304,38.7887,38.6915,38.779,207873.0
2023-06-16 12:30:00,39.91,40.02,39.91,40.0,254314.0,38.779,38.8859,38.779,38.8664,254314.0
2023-06-16 13:00:00,40.01,40.02,39.97,40.0,269003.0,38.8762,38.8859,38.8373,38.8664,269003.0
2023-06-16 13:30:00,40.0,40.07,39.96,40.02,330672.0,38.8664,38.9345,38.8276,38.8859,330672.0
2023-06-16 14:00:00,40.02,40.06,39.98,40.0,298469.0,38.8859,38.9247,38.847,38.8664,298469.0
2023-06-16 14:30:00,40.01,40.03,39.94,39.98,225759.0,38.8762,38.8956,38.8081,38.847,225759.0
2023-06-16 15:00:00,39.98,40.01,39.89,39.98,418563.0,38.847,38.8762,38.7596,38.847,418563.0
2023-06-16 15:30:00,39.98,40.01,39.87,39.91,1399179.0,38.847,38.8762,38.7401,38.779,1399179.0
2023-06-20 09:30:00,39.55,39.66,38.58,38.98,2096507.0,38.4292,38.5361,37.4867,37.8753,2096507.0
2023-06-20 10:00:00,38.99,39.28,38.86,38.88,732510.0,37.8851,38.1668,37.7587,37.7782,732510.0
2023-06-20 10:30:00,38.87,39.13,38.85,39.11,625695.0,37.7685,38.0211,37.749,38.0017,625695.0
2023-06-20 11:00:00,39.12,39.25,39.06,39.09,433897.0,38.0114,38.1377,37.9531,37.9822,433897.0
2023-06-20 11:30:00,39.09,39.19,39.07,39.14,336620.0,37.9822,38.0794,37.9628,38.0308,336620.0
2023-06-20 12:00:00,39.15,39.26,39.05,39.24,420228.0,38.0405,38.1474,37.9434,38.128,420228.0
2023-06-20 12:30:00,39.24,39.29,39.1,39.16,436258.0,38.128,38.1766,37.9919,38.0502,436258.0
2023-06-20 13:00:00,39.17,39.27,39.09,39.22,351437.0,38.06,38.1571,37.9822,38.1085,351437.0
2023-06-20 13:30:00,39.23,39.26,39.2,39.24,272244.0,38.1183,38.1474,38.0891,38.128,272244.0
2023-06-20 14:00:00,39.25,39.35,39.24,39.3,445624.0,38.1377,38.2349,38.128,38.1863,445624.0
2023-06-20 14:30:00,39.3,39.32,39.16,39.22,602555.0,38.1863,38.2057,38.0502,38.1085,602555.0
2023-06-20 15:00:00,39.22,39.38,39.2,39.38,658199.0,38.1085,38.264,38.0891,38.264,658199.0
2023-06-20 15:30:00,39.38,39.5,39.31,39.4,1605182.0,38.264,38.3806,38.196,38.2834,1605182.0
2023-06-21 09:30:00,38.97,39.28,38.91,39.02,851906.0,37.8656,38.1668,37.8073,37.9142,851906.0
2023-06-21 10:00:00,39.04,39.61,38.96,39.61,804382.0,37.9336,38.4875,37.8559,38.4875,804382.0
2023-06-21 10:30:00,39.61,39.73,39.4,39.64,924885.0,38.4875,38.6041,38.2834,38.5166,924885.0
2023-06-21 11:00:00,39.66,39.73,39.42,39.69,484255.0,38.5361,38.6041,38.3029,38.5652,484255.0
2023-06-21 11:30:00,39.68,39.74,39.59,39.62,455131.0,38.5555,38.6138,38.4681,38.4972,455131.0
2023-06-21 12:00:00,39.61,39.73,39.53,39.73,305080.0,38.4875,38.6041,38.4098,38.6041,305080.0
2023-06-21 12:30:00,39.74,39.83,39.7,39.77,391545.0,38.6138,38.7013,38.5749,38.643,391545.0
2023-06-21 13:00:00,39.77,39.93,39.72,39.91,475502.0,38.643,38.7984,38.5944,38.779,475502.0
2023-06-21 13:30:00,39.91,39.94,39.78,39.85,300317.0,38.779,38.8081,38.6527,38.7207,300317.0
2023-06-21 14:00:00,39.86,40.01,39.82,39.99,340999.0,38.7304,38.8762,38.6915,38.8567,340999.0
2023-06-21 14:30:00,39.99,40.04,39.94,39.94,335641.0,38.8567,38.9053,38.8081,38.8081,335641.0
2023-06-21 15:00:00,39.94,40.0,39.86,39.91,437929.0,38.8081,38.8664,38.7304,38.779,437929.0
2023-06-21 15:30:00,39.91,39.95,39.75,39.77,1078197.0,38.779,38.8179,38.6235,38.643,1078197.0
2023-06-22 09:30:00,39.49,39.64,39.3,39.59,834730.0,38.3709,38.5166,38.1863,38.4681,834730.0
2023-06-22 10:00:00,39.59,39.65,39.41,39.48,591150.0,38.4681,38.5264,38.2932,38.3612,591150.0
2023-06-22 10:30:00,39.48,39.49,39.25,39.27,497632.0,38.3612,38.3709,38.1377,38.1571,497632.0
2023-06-22 11:00:00,39.27,39.38,39.15,39.19,701410.0,38.1571,38.264,38.0405,38.0794,701410.0
2023-06-22 11:30:00,39.2,39.38,39.15,39.34,444667.0,38.0891,38.264,38.0405,38.2251,444667.0
2023-06-22 12:00:00,39.34,39.55,39.32,39.51,586956.0,38.2251,38.4292,38.2057,38.3903,586956.0
2023-06-22 12:30:00,39.51,39.61,39.47,39.52,391885.0,38.3903,38.4875,38.3515,38.4,391885.0
2023-06-22 13:00:00,39.52,39.55,39.42,39.52,400696.0,38.4,38.4292,38.3029,38.4,400696.0
2023-06-22 13:30:00,39.52,39.56,39.48,39.56,323957.0,38.4,38.4389,38.3612,38.4389,323957.0
2023-06-22 14:00:00,39.56,39.59,39.5,39.55,264767.0,38.4389,38.4681,38.3806,38.4292,264767.0
2023-06-22 14:30:00,39.55,39.68,39.54,39.67,410025.0,38.4292,38.5555,38.4195,38.5458,410025.0
2023-06-22 15:00:00,39.66,39.71,39.59,39.59,402493.0,38.5361,38.5847,38.4681,38.4681,402493.0
2023-06-22 15:30:00,39.59,39.77,39.57,39.72,1571236.0,38.4681,38.643,38.4486,38.5944,1571236.0
2023-06-23 09:30:00,38.48,38.55,37.89,38.3,1376462.0,37.3895,37.4575,36.8162,37.2146,1376462.0
2023-06-23 10:00:00,38.3,38.34,38.15,38.2,646691.0,37.2146,37.2535,37.0689,37.1174,646691.0
2023-06-23 10:30:00,38.21,38.39,38.15,38.33,649695.0,37.1272,37.3021,37.0689,37.2438,649695.0
2023-06-23 11:00:00,38.33,38.34,38.18,38.27,368386.0,37.2438,37.2535,37.098,37.1855,368386.0
2023-06-23 11:30:00,38.28,38.28,38.1,38.2,521519.0,37.1952,37.1952,37.0203,37.1174,521519.0
2023-06-23 12:00:00,38.21,38.36,38.15,38.34,449553.0,37.1272,37.2729,37.0689,37.2535,449553.0
2023-06-23 12:30:00,38.33,38.49,38.3,38.48,322912.0,37.2438,37.3992,37.2146,37.3895,322912.0
2023-06-23 13:00:00,38.48,38.53,38.42,38.52,348736.0,37.3895,37.4381,37.3312,37.4284,348736.0
2023-06-23 13:30:00,38.52,38.55,38.46,38.47,239967.0,37.4284,37.4575,37.3701,37.3798,239967.0
2023-06-23 14:00:00,38.47,38.49,38.36,38.45,295118.0,37.3798,37.3992,37.2729,37.3604,295118.0
2023-06-23 14:30:00,38.44,38.44,38.24,38.24,411955.0,37.3506,37.3506,37.1563,37.1563,411955.0
2023-06-23 15:00:00,38.24,38.42,38.2,38.39,460674.0,37.1563,37.3312,37.1174,37.3021,460674.0
2023-06-23 15:30:00,38.4,38.48,38.33,38.36,1732698.0,37.3118,37.3895,37.2438,37.2729,1732698.0
2023-06-26 09:30:00,38.44,39.19,38.44,39.18,615263.0,37.3506,38.0794,37.3506,38.0697,615263.0
2023-06-26 10:00:00,39.19,39.19,38.95,39.02,469714.0,38.0794,38.0794,37.8462,37.9142,469714.0
2023-06-26 10:30:00,39.02,39.11,38.8,39.09,933708.0,37.9142,38.0017,37.7004,37.9822,933708.0
2023-06-26 11:00:00,39.09,39.16,39.0,39.04,412044.0,37.9822,38.0502,37.8948,37.9336,412044.0
2023-06-26 11:30:00,39.03,39.34,39.02,39.34,697890.0,37.9239,38.2251,37.9142,38.2251,697890.0
2023-06-26 12:00:00,39.34,39.35,39.21,39.31,368750.0,38.2251,38.2349,38.0988,38.196,368750.0
2023-06-26 12:30:00,39.31,39.36,39.23,39.36,258959.0,38.196,38.2446,38.1183,38.2446,258959.0
2023-06-26 13:00:00,39.36,39.42,39.31,39.37,339630.0,38.2446,38.3029,38.196,38.2543,339630.0
2023-06-26 13:30:00,39.37,39.48,39.33,39.43,410356.0,38.2543,38.3612,38.2154,38.3126,410356.0
2023-06-26 14:00:00,39.44,39.48,39.33,39.42,333946.0,38.3223,38.3612,38.2154,38.3029,333946.0
2023-06-26 14:30:00,39.42,39.56,39.42,39.51,384292.0,38.3029,38.4389,38.3029,38.3903,384292.0
2023-06-26 15:00:00,39.51,39.57,39.46,39.51,376112.0,38.3903,38.4486,38.3417,38.3903,376112.0
2023-06-26 15:30:00,39.51,39.52,39.24,39.28,1236418.0,38.3903,38.4,38.128,38.1668,1236418.0
2023-06-27 09:30:00,39.57,39.79,39.44,39.75,1028818.0,38.4486,38.6624,38.3223,38.6235,1028818.0
2023-06-27 10:00:00,39.73,39.99,39.67,39.98,785970.0,38.6041,38.8567,38.5458,38.847,785970.0
2023-06-27 10:30:00,39.98,40.12,39.9,40.08,907171.0,38.847,38.983,38.7693,38.9442,907171.0
2023-06-27 11:00:00,40.09,40.18,39.94,40.05,776858.0,38.9539,39.0413,38.8081,38.915,776858.0
2023-06-27 11:30:00,40.05,40.14,39.96,40.05,458080.0,38.915,39.0025,38.8276,38.915,458080.0
2023-06-27 12:00:00,40.04,40.13,40.0,40.05,319739.0,38.9053,38.9928,38.8664,38.915,319739.0
2023-06-27 12:30:00,40.04,40.16,40.01,40.09,293967.0,38.9053,39.0219,38.8762,38.9539,293967.0
2023-06-27 13:00:00,40.08,40.24,40.04,40.21,446021.0,38.9442,39.0996,38.9053,39.0705,446021.0
2023-06-27 13:30:00,40.22,40.39,40.22,40.36,395222.0,39.0802,39.2454,39.0802,39.2162,395222.0
2023-06-27 14:00:00,40.35,40.45,40.34,40.43,421495.0,39.2065,39.3037,39.1968,39.2843,421495.0
2023-06-27 14:30:00,40.43,40.51,40.36,40.46,642333.0,39.2843,39.362,39.2162,39.3134,642333.0
2023-06-27 15:00:00,40.46,40.5,40.39,40.47,822729.0,39.3134,39.3523,39.2454,39.3231,822729.0
2023-06-27 15:30:00,40.47,40.47,40.3,40.41,1994203.0,39.3231,39.3231,39.1579,39.2648,1994203.0
2023-06-28 09:30:00,39.75,39.75,38.92,39.05,2177870.0,38.6235,38.6235,37.817,37.9434,2177870.0
2023-06-28 10:00:00,39.05,39.12,38.75,38.86,1107262.0,37.9434,38.0114,37.6519,37.7587,1107262.0
2023-06-28 10:30:00,38.85,39.06,38.81,38.89,911631.0,37.749,37.9531,37.7102,37.7879,911631.0
2023-06-28 11:00:00,38.89,39.11,38.85,39.08,997809.0,37.7879,38.0017,37.749,37.9725,997809.0
2023-06-28 11:30:00,39.08,39.11,39.04,39.09,787212.0,37.9725,38.0017,37.9336,37.9822,787212.0
2023-06-28 12:00:00,39.09,39.43,39.07,39.4,580427.0,37.9822,38.3126,37.9628,38.2834,580427.0
2023-06-28 12:30:00,39.4,39.54,39.08,39.16,573641.0,38.2834,38.4195,37.9725,38.0502,573641.0
2023-06-28 13:00:00,39.15,39.19,39.06,39.16,382942.0,38.0405,38.0794,37.9531,38.0502,382942.0
2023-06-28 13:30:00,39.16,39.18,39.02,39.11,523058.0,38.0502,38.0697,37.9142,38.0017,523058.0
2023-06-28 14:00:00,39.11,39.27,39.08,39.22,443258.0,38.0017,38.1571,37.9725,38.1085,443258.0
2023-06-28 14:30:00,39.23,39.29,39.17,39.24,547820.0,38.1183,38.1766,38.06,38.128,547820.0
2023-06-28 15:00:00,39.24,39.26,39.04,39.13,684912.0,38.128,38.1474,37.9336,38.0211,684912.0
2023-06-28 15:30:00,39.12,39.25,39.07,39.22,1846265.0,38.0114,38.1377,37.9628,38.1085,1846265.0
2023-06-29 09:30:00,39.02,39.1,38.6,38.72,987509.0,37.9142,37.9919,37.5061,37.6227,987509.0
2023-06-29 10:00:00,38.72,39.1,38.71,38.95,1081222.0,37.6227,37.9919,37.613,37.8462,1081222.0
2023-06-29 10:30:00,38.96,38.98,38.78,38.84,616133.0,37.8559,37.8753,37.681,37.7393,616133.0
2023-06-29 11:00:00,38.83,39.08,38.79,39.02,473340.0,37.7296,37.9725,37.6907,37.9142,473340.0
2023-06-29 11:30:00,39.02,39.04,38.85,38.9,434186.0,37.9142,37.9336,37.749,37.7976,434186.0
2023-06-29 12:00:00,38.9,39.03,38.89,39.0,259105.0,37.7976,37.9239,37.7879,37.8948,259105.0
2023-06-29 12:30:00,39.0,39.04,38.94,38.98,364638.0,37.8948,37.9336,37.8365,37.8753,364638.0
2023-06-29 13:00:00,38.98,39.08,38.92,39.07,354454.0,37.8753,37.9725,37.817,37.9628,354454.0
2023-06-29 13:30:00,39.07,39.18,39.03,39.1,403269.0,37.9628,38.0697,37.9239,37.9919,403269.0
2023-06-29 14:00:00,39.09,39.22,39.01,39.19,399711.0,37.9822,38.1085,37.9045,38.0794,399711.0
2023-06-29 14:30:00,39.18,39.23,39.12,39.23,469017.0,38.0697,38.1183,38.0114,38.1183,469017.0
2023-06-29 15:00:00,39.23,39.28,39.17,39.27,674222.0,38.1183,38.1668,38.06,38.1571,674222.0
2023-06-29 15:30:00,39.26,39.4,39.17,39.35,1799866.0,38.1474,38.2834,38.06,38.2349,1799866.0
2023-06-30 09:30:00,39.91,39.93,39.44,39.67,1203250.0,38.779,38.7984,38.3223,38.5458,1203250.0
2023-06-30 10:00:00,39.67,39.82,39.59,39.8,781033.0,38.5458,38.6915,38.4681,38.6721,781033.0
2023-06-30 10:30:00,39.81,39.85,39.5,39.65,393190.0,38.6818,38.7207,38.3806,38.5264,393190.0
2023-06-30 11:00:00,39.66,39.81,39.64,39.8,883461.0,38.5361,38.6818,38.5166,38.6721,883461.0
2023-06-30 11:30:00,39.8,39.91,39.76,39.89,636790.0,38.6721,38.779,38.6332,38.7596,636790.0
2023-06-30 12:00:00,39.9,40.02,39.86,40.0,681367.0,38.7693,38.8859,38.7304,38.8664,681367.0
2023-06-30 12:30:00,40.0,40.01,39.93,39.96,311078.0,38.8664,38.8762,38.7984,38.8276,311078.0
2023-06-30 13:00:00,39.97,40.09,39.95,40.01,598237.0,38.8373,38.9539,38.8179,38.8762,598237.0
2023-06-30 13:30:00,40.01,40.01,39.93,39.98,401391.0,38.8762,38.8762,38.7984,38.847,401391.0
2023-06-30 14:00:00,39.98,40.01,39.91,39.98,677077.0,38.847,38.8762,38.779,38.847,677077.0
2023-06-30 14:30:00,39.98,40.0,39.92,39.98,759788.0,38.847,38.8664,38.7887,38.847,759788.0
2023-06-30 15:00:00,39.98,40.08,39.94,40.02,628571.0,38.847,38.9442,38.8081,38.8859,628571.0
2023-06-30 15:30:00,40.03,40.09,39.96,39.99,1681615.0,38.8956,38.9539,38.8276,38.8567,1681615.0
2023-07-03 09:30:00,40.41,40.91,40.28,40.8,1117953.0,39.2648,39.7507,39.1385,39.6438,1117953.0
2023-07-03 10:00:00,40.8,40.92,40.7,40.76,418419.0,39.6438,39.7604,39.5466,39.6049,418419.0
2023-07-03 10:30:00,40.76,40.87,40.64,40.87,354650.0,39.6049,39.7118,39.4883,39.7118,354650.0
2023-07-03 11:00:00,40.87,41.0,40.85,40.99,761838.0,39.7118,39.8381,39.6924,39.8284,761838.0
2023-07-03 11:30:00,40.98,41.24,40.93,41.24,628858.0,39.8187,40.0713,39.7701,40.0713,628858.0
2023-07-03 12:00:00,41.23,41.31,41.17,41.27,685006.0,40.0616,40.1393,40.0033,40.1004,685006.0
2023-07-03 12:30:00,41.27,41.27,40.76,40.77,1139774.0,40.1004,40.1004,39.6049,39.6146,1139774.0
2023-07-05 09:30:00,40.18,40.21,39.59,39.7,1282348.0,39.0413,39.0705,38.4681,38.5749,1282348.0
2023-07-05 10:00:00,39.71,39.73,39.37,39.44,854501.0,38.5847,38.6041,38.2543,38.3223,854501.0
2023-07-05 10:30:00,39.44,39.45,39.15,39.26,730081.0,38.3223,38.332,38.0405,38.1474,730081.0
2023-07-05 11:00:00,39.26,39.46,39.23,39.42,534644.0,38.1474,38.3417,38.1183,38.3029,534644.0
2023-07-05 11:30:00,39.43,39.5,39.2,39.21,652815.0,38.3126,38.3806,38.0891,38.0988,652815.0
2023-07-05 12:00:00,39.21,39.26,38.93,39.01,791832.0,38.0988,38.1474,37.8268,37.9045,791832.0
2023-07-05 12:30:00,39.01,39.02,38.78,38.86,633422.0,37.9045,37.9142,37.681,37.7587,633422.0
2023-07-05 13:00:00,38.86,39.01,38.8,39.0,651616.0,37.7587,37.9045,37.7004,37.8948,651616.0
2023-07-05 13:30:00,38.99,39.11,38.98,39.01,384356.0,37.8851,38.0017,37.8753,37.9045,384356.0
2023-07-05 14:00:00,39.01,39.13,38.94,38.98,593317.0,37.9045,38.0211,37.8365,37.8753,593317.0
2023-07-05 14:30:00,38.98,39.12,38.97,39.07,845602.0,37.8753,38.0114,37.8656,37.9628,845602.0
2023-07-05 15:00:00,39.06,39.27,39.05,39.21,622539.0,37.9531,38.1571,37.9434,38.0988,622539.0
2023-07-05 15:30:00,39.21,39.33,39.16,39.19,1942052.0,38.0988,38.2154,38.0502,38.0794,1942052.0
2023-07-06 09:30:00,38.29,38.61,37.63,37.77,1684289.0,37.2049,37.5158,36.5636,36.6996,1684289.0
2023-07-06 10:00:00,37.77,37.9,37.33,37.37,1188297.0,36.6996,36.826,36.2721,36.311,1188297.0
2023-07-06 10:30:00,37.36,37.44,37.24,37.34,1221197.0,36.3013,36.379,36.1847,36.2818,1221197.0
2023-07-06 11:00:00,37.34,37.41,37.2,37.21,1316898.0,36.2818,36.3498,36.1458,36.1555,1316898.0
2023-07-06 11:30:00,37.21,37.4,37.2,37.4,806611.0,36.1555,36.3401,36.1458,36.3401,806611.0
2023-07-06 12:00:00,37.39,37.44,37.25,37.27,591447.0,36.3304,36.379,36.1944,36.2138,591447.0
2023-07-06 12:30:00,37.27,37.37,37.2,37.37,621852.0,36.2138,36.311,36.1458,36.311,621852.0
2023-07-06 13:00:00,37.37,37.51,37.36,37.4,451979.0,36.311,36.447,36.3013,36.3401,451979.0
2023-07-06 13:30:00,37.39,37.55,37.37,37.41,619814.0,36.3304,36.4859,36.311,36.3498,619814.0
2023-07-06 14:00:00,37.41,37.62,37.4,37.62,627195.0,36.3498,36.5539,36.3401,36.5539,627195.0
2023-07-06 14:30:00,37.62,37.69,37.54,37.64,571824.0,36.5539,36.6219,36.4762,36.5733,571824.0
2023-07-06 15:00:00,37.64,37.66,37.57,37.62,670105.0,36.5733,36.5928,36.5053,36.5539,670105.0
2023-07-06 15:30:00,37.62,37.98,37.59,37.91,2790608.0,36.5539,36.9037,36.5247,36.8357,2790608.0
2023-07-07 09:30:00,38.04,38.31,37.8,38.24,1216102.0,36.962,37.2243,36.7288,37.1563,1216102.0
2023-07-07 10:00:00,38.23,38.5,38.22,38.45,681269.0,37.1466,37.4089,37.1369,37.3604,681269.0
2023-07-07 10:30:00,38.45,38.65,38.41,38.59,626781.0,37.3604,37.5547,37.3215,37.4964,626781.0
2023-07-07 11:00:00,38.59,38.65,38.5,38.65,492552.0,37.4964,37.5547,37.4089,37.5547,492552.0
2023-07-07 11:30:00,38.65,38.77,38.62,38.77,417638.0,37.5547,37.6713,37.5255,37.6713,417638.0
2023-07-07 12:00:00,38.77,38.85,38.73,38.84,291604.0,37.6713,37.749,37.6324,37.7393,291604.0
2023-07-07 12:30:00,38.84,39.0,38.83,39.0,434061.0,37.7393,37.8948,37.7296,37.8948,434061.0
2023-07-07 13:00:00,39.0,39.06,38.93,39.05,577080.0,37.8948,37.9531,37.8268,37.9434,577080.0
2023-07-07 13:30:00,39.05,39.14,38.99,39.02,546097.0,37.9434,38.0308,37.8851,37.9142,546097.0
2023-07-07 14:00:00,39.02,39.07,38.95,39.05,374805.0,37.9142,37.9628,37.8462,37.9434,374805.0
2023-07-07 14:30:00,39.05,39.11,39.02,39.09,375450.0,37.9434,38.0017,37.9142,37.9822,375450.0
2023-07-07 15:00:00,39.08,39.12,38.89,38.91,440494.0,37.9725,38.0114,37.7879,37.8073,440494.0
2023-07-07 15:30:00,38.91,38.93,38.6,38.65,1777515.0,37.8073,37.8268,37.5061,37.5547,1777515.0
2023-07-10 09:30:00,38.24,38.71,38.22,38.68,1198192.0,37.1563,37.613,37.1369,37.5838,1198192.0
2023-07-10 10:00:00,38.69,38.93,38.54,38.56,740584.0,37.5936,37.8268,37.4478,37.4672,740584.0
2023-07-10 10:30:00,38.57,38.73,38.41,38.63,729765.0,37.477,37.6324,37.3215,37.5353,729765.0
2023-07-10 11:00:00,38.63,38.68,38.42,38.61,400032.0,37.5353,37.5838,37.3312,37.5158,400032.0
2023-07-10 11:30:00,38.59,38.69,38.55,38.68,458897.0,37.4964,37.5936,37.4575,37.5838,458897.0
2023-07-10 12:00:00,38.68,38.83,38.52,38.83,386739.0,37.5838,37.7296,37.4284,37.7296,386739.0
2023-07-10 12:30:00,38.82,38.97,38.79,38.96,278734.0,37.7199,37.8656,37.6907,37.8559,278734.0
2023-07-10 13:00:00,38.96,39.0,38.8,38.91,221488.0,37.8559,37.8948,37.7004,37.8073,221488.0
2023-07-10 13:30:00,38.91,39.0,38.87,38.98,255634.0,37.8073,37.8948,37.7685,37.8753,255634.0
2023-07-10 14:00:00,38.98,38.99,38.84,38.91,193010.0,37.8753,37.8851,37.7393,37.8073,193010.0
2023-07-10 14:30:00,38.91,39.01,38.9,38.98,409294.0,37.8073,37.9045,37.7976,37.8753,409294.0
2023-07-10 15:00:00,38.98,39.01,38.9,38.94,472631.0,37.8753,37.9045,37.7976,37.8365,472631.0
2023-07-10 15:30:00,38.94,38.99,38.88,38.99,829594.0,37.8365,37.8851,37.7782,37.8851,829594.0
2023-07-11 09:30:00,39.34,39.55,38.96,39.41,913737.0,38.2251,38.4292,37.8559,38.2932,913737.0
2023-07-11 10:00:00,39.41,39.42,39.23,39.3,545404.0,38.2932,38.3029,38.1183,38.1863,545404.0
2023-07-11 10:30:00,39.29,39.33,39.19,39.23,430122.0,38.1766,38.2154,38.0794,38.1183,430122.0
2023-07-11 11:00:00,39.23,39.31,39.1,39.12,514719.0,38.1183,38.196,37.9919,38.0114,514719.0
2023-07-11 11:30:00,39.11,39.34,39.06,39.3,556947.0,38.0017,38.2251,37.9531,38.1863,556947.0
2023-07-11 12:00:00,39.29,39.46,39.27,39.44,411041.0,38.1766,38.3417,38.1571,38.3223,411041.0
2023-07-11 12:30:00,39.45,39.52,39.41,39.49,484010.0,38.332,38.4,38.2932,38.3709,484010.0
2023-07-11 13:00:00,39.48,39.55,39.4,39.43,442457.0,38.3612,38.4292,38.2834,38.3126,442457.0
2023-07-11 13:30:00,39.43,39.58,39.39,39.52,571290.0,38.3126,38.4583,38.2737,38.4,571290.0
2023-07-11 14:00:00,39.52,39.65,39.51,39.58,432358.0,38.4,38.5264,38.3903,38.4583,432358.0
2023-07-11 14:30:00,39.58,39.64,39.55,39.63,326060.0,38.4583,38.5166,38.4292,38.5069,326060.0
2023-07-11 15:00:00,39.63,39.69,39.59,39.68,555529.0,38.5069,38.5652,38.4681,38.5555,555529.0
2023-07-11 15:30:00,39.68,39.83,39.63,39.71,1424309.0,38.5555,38.7013,38.5069,38.5847,1424309.0
2023-07-12 09:30:00,40.6,40.87,40.41,40.63,986244.0,39.4494,39.7118,39.2648,39.4786,986244.0
2023-07-12 10:00:00,40.63,40.84,40.57,40.81,847043.0,39.4786,39.6826,39.4203,39.6535,847043.0
2023-07-12 10:30:00,40.81,40.97,40.76,40.97,354832.0,39.6535,39.8089,39.6049,39.8089,354832.0
2023-07-12 11:00:00,40.98,41.06,40.79,40.81,556156.0,39.8187,39.8964,39.6341,39.6535,556156.0
2023-07-12 11:30:00,40.81,40.84,40.59,40.75,501143.0,39.6535,39.6826,39.4397,39.5952,501143.0
2023-07-12 12:00:00,40.74,40.8,40.65,40.72,368619.0,39.5855,39.6438,39.498,39.566,368619.0
2023-07-12 12:30:00,40.72,40.79,40.67,40.7,253000.0,39.566,39.6341,39.5175,39.5466,253000.0
2023-07-12 13:00:00,40.7,40.72,40.54,40.71,298068.0,39.5466,39.566,39.3911,39.5563,298068.0
2023-07-12 13:30:00,40.72,40.81,40.65,40.8,328912.0,39.566,39.6535,39.498,39.6438,328912.0
2023-07-12 14:00:00,40.79,40.87,40.74,40.84,449708.0,39.6341,39.7118,39.5855,39.6826,449708.0
2023-07-12 14:30:00,40.84,40.93,40.83,40.91,502740.0,39.6826,39.7701,39.6729,39.7507,502740.0
2023-07-12 15:00:00,40.91,40.92,40.78,40.87,556615.0,39.7507,39.7604,39.6243,39.7118,556615.0
2023-07-12 15:30:00,40.87,40.98,40.59,40.73,2507578.0,39.7118,39.8187,39.4397,39.5758,2507578.0
2023-07-13 09:30:00,41.17,41.83,41.17,41.8,1334241.0,40.1459,40.7895,40.1459,40.7602,1334241.0
2023-07-13 10:00:00,41.79,41.82,41.58,41.73,833619.0,40.7505,40.7797,40.5457,40.6919,833619.0
2023-07-13 10:30:00,41.73,41.96,41.7,41.95,815731.0,40.6919,40.9162,40.6627,40.9065,815731.0
2023-07-13 11:00:00,41.95,41.97,41.73,41.84,637287.0,40.9065,40.926,40.6919,40.7992,637287.0
2023-07-13 11:30:00,41.85,41.89,41.75,41.87,626507.0,40.809,40.848,40.7115,40.8285,626507.0
2023-07-13 12:00:00,41.87,41.9,41.73,41.88,661854.0,40.8285,40.8577,40.6919,40.8382,661854.0
2023-07-13 12:30:00,41.88,42.0,41.86,41.94,590984.0,40.8382,40.9552,40.8187,40.8967,590984.0
2023-07-13 13:00:00,41.95,42.08,41.9,42.03,738240.0,40.9065,41.0332,40.8577,40.9845,738240.0
2023-07-13 13:30:00,42.04,42.06,41.88,41.96,471081.0,40.9942,41.0137,40.8382,40.9162,471081.0
2023-07-13 14:00:00,41.95,42.05,41.92,42.02,456341.0,40.9065,41.004,40.8772,40.9747,456341.0
2023-07-13 14:30:00,42.02,42.08,41.97,42.08,485570.0,40.9747,41.0332,40.926,41.0332,485570.0
2023-07-13 15:00:00,42.08,42.24,42.06,42.18,883743.0,41.0332,41.1893,41.0137,41.1308,883743.0
2023-07-13 15:30:00,42.18,42.21,42.06,42.07,2196961.0,41.1308,41.16,41.0137,41.0235,2196961.0
2023-07-14 09:30:00,42.09,42.09,41.35,41.59,1353021.0,41.043,41.043,40.3214,40.5554,1353021.0
2023-07-14 10:00:00,41.58,41.62,41.12,41.13,1011884.0,40.5457,40.5847,40.0971,40.1069,1011884.0
2023-07-14 10:30:00,41.12,41.17,40.91,41.16,730366.0,40.0971,40.1459,39.8923,40.1361,730366.0
2023-07-14 11:00:00,41.16,41.23,41.04,41.22,698958.0,40.1361,40.2044,40.0191,40.1946,698958.0
2023-07-14 11:30:00,41.22,41.25,41.02,41.13,329523.0,40.1946,40.2239,39.9996,40.1069,329523.0
2023-07-14 12:00:00,41.13,41.14,41.0,41.01,349818.0,40.1069,40.1166,39.9801,39.9899,349818.0
2023-07-14 12:30:00,41.01,41.17,40.99,41.14,612786.0,39.9899,40.1459,39.9704,40.1166,612786.0
2023-07-14 13:00:00,41.14,41.22,41.03,41.18,524236.0,40.1166,40.1946,40.0094,40.1556,524236.0
2023-07-14 13:30:00,41.18,41.35,41.18,41.32,431860.0,40.1556,40.3214,40.1556,40.2921,431860.0
2023-07-14 14:00:00,41.31,41.34,41.26,41.3,417174.0,40.2824,40.3117,40.2336,40.2726,417174.0
2023-07-14 14:30:00,41.3,41.31,41.17,41.18,427896.0,40.2726,40.2824,40.1459,40.1556,427896.0
2023-07-14 15:00:00,41.18,41.21,41.07,41.09,510620.0,40.1556,40.1849,40.0484,40.0679,510620.0
2023-07-14 15:30:00,41.09,41.12,40.96,41.09,1748762.0,40.0679,40.0971,39.9411,40.0679,1748762.0
2023-07-17 09:30:00,40.06,40.36,39.82,40.21,1213653.0,39.0635,39.356,38.8295,39.2098,1213653.0
2023-07-17 10:00:00,40.22,40.36,40.1,40.2,494319.0,39.2195,39.356,39.1025,39.2,494319.0
2023-07-17 10:30:00,40.2,40.29,40.14,40.23,446230.0,39.2,39.2878,39.1415,39.2293,446230.0
2023-07-17 11:00:00,40.23,40.37,40.19,40.32,289777.0,39.2293,39.3658,39.1903,39.317,289777.0
2023-07-17 11:30:00,40.32,40.39,40.21,40.27,406376.0,39.317,39.3853,39.2098,39.2683,406376.0
2023-07-17 12:00:00,40.28,40.42,40.28,40.32,386131.0,39.278,39.4145,39.278,39.317,386131.0
2023-07-17 12:30:00,40.31,40.47,40.29,40.44,324573.0,39.3073,39.4633,39.2878,39.434,324573.0
2023-07-17 13:00:00,40.43,40.51,40.43,40.48,259144.0,39.4243,39.5023,39.4243,39.473,259144.0
2023-07-17 13:30:00,40.47,40.52,40.43,40.48,277653.0,39.4633,39.512,39.4243,39.473,277653.0
2023-07-17 14:00:00,40.48,40.52,40.43,40.47,392302.0,39.473,39.512,39.4243,39.4633,392302.0
2023-07-17 14:30:00,40.46,40.46,40.33,40.4,275990.0,39.4535,39.4535,39.3268,39.395,275990.0
2023-07-17 15:00:00,40.4,40.49,40.4,40.47,278827.0,39.395,39.4828,39.395,39.4633,278827.0
2023-07-17 15:30:00,40.47,40.54,40.4,40.46,1136201.0,39.4633,39.5316,39.395,39.4535,1136201.0
2023-07-18 09:30:00,40.21,40.76,40.05,40.74,828634.0,39.2098,39.7461,39.0537,39.7266,828634.0
2023-07-18 10:00:00,40.75,40.87,40.61,40.7,556267.0,39.7363,39.8533,39.5998,39.6876,556267.0
2023-07-18 10:30:00,40.7,40.74,40.56,40.71,567807.0,39.6876,39.7266,39.5511,39.6973,567807.0
2023-07-18 11:00:00,40.71,40.79,40.6,40.62,438623.0,39.6973,39.7753,39.5901,39.6096,438623.0
2023-07-18 11:30:00,40.62,40.62,40.41,40.48,399390.0,39.6096,39.6096,39.4048,39.473,399390.0
2023-07-18 12:00:00,40.47,40.49,40.38,40.4,384681.0,39.4633,39.4828,39.3755,39.395,384681.0
2023-07-18 12:30:00,40.4,40.44,40.25,40.33,371271.0,39.395,39.434,39.2488,39.3268,371271.0
2023-07-18 13:00:00,40.33,40.44,40.31,40.42,562235.0,39.3268,39.434,39.3073,39.4145,562235.0
2023-07-18 13:30:00,40.43,40.5,40.41,40.41,293328.0,39.4243,39.4925,39.4048,39.4048,293328.0
2023-07-18 14:00:00,40.41,40.49,40.35,40.48,359519.0,39.4048,39.4828,39.3463,39.473,359519.0
2023-07-18 14:30:00,40.48,40.51,40.42,40.44,322047.0,39.473,39.5023,39.4145,39.434,322047.0
2023-07-18 15:00:00,40.44,40.57,40.38,40.55,501312.0,39.434,39.5608,39.3755,39.5413,501312.0
2023-07-18 15:30:00,40.55,40.56,40.38,40.41,1356753.0,39.5413,39.5511,39.3755,39.4048,1356753.0
2023-07-19 09:30:00,40.12,40.12,39.75,39.95,1110790.0,39.122,39.122,38.7612,38.9562,1110790.0
2023-07-19 10:00:00,39.95,40.11,39.9,40.05,932673.0,38.9562,39.1122,38.9075,39.0537,932673.0
2023-07-19 10:30:00,40.05,40.08,39.79,39.86,592880.0,39.0537,39.083,38.8002,38.8685,592880.0
2023-07-19 11:00:00,39.87,40.12,39.85,40.05,602107.0,38.8782,39.122,38.8587,39.0537,602107.0
2023-07-19 11:30:00,40.05,40.09,39.96,40.01,494536.0,39.0537,39.0927,38.966,39.0147,494536.0
2023-07-19 12:00:00,40.02,40.06,39.97,40.05,509597.0,39.0245,39.0635,38.9757,39.0537,509597.0
2023-07-19 12:30:00,40.05,40.2,39.98,40.18,564862.0,39.0537,39.2,38.9855,39.1805,564862.0
2023-07-19 13:00:00,40.18,40.28,40.14,40.22,638543.0,39.1805,39.278,39.1415,39.2195,638543.0
2023-07-19 13:30:00,40.21,40.29,40.16,40.27,448291.0,39.2098,39.2878,39.161,39.2683,448291.0
2023-07-19 14:00:00,40.26,40.38,40.15,40.19,651823.0,39.2585,39.3755,39.1513,39.1903,651823.0
2023-07-19 14:30:00,40.19,40.33,40.17,40.33,475429.0,39.1903,39.3268,39.1708,39.3268,475429.0
2023-07-19 15:00:00,40.32,40.62,40.31,40.6,1093254.0,39.317,39.6096,39.3073,39.5901,1093254.0
2023-07-19 15:30:00,40.59,40.74,40.49,40.67,3315218.0,39.5803,39.7266,39.4828,39.6583,3315218.0
2023-07-20 09:30:00,41.75,42.3,41.31,42.18,2408919.0,40.7115,41.2478,40.2824,41.1308,2408919.0
2023-07-20 10:00:00,42.18,42.21,41.63,41.79,1423342.0,41.1308,41.16,40.5944,40.7505,1423342.0
2023-07-20 10:30:00,41.79,42.14,41.73,42.05,1023011.0,40.7505,41.0918,40.6919,41.004,1023011.0
2023-07-20 11:00:00,42.06,42.51,42.05,42.41,1595178.0,41.0137,41.4525,41.004,41.355,1595178.0
2023-07-20 11:30:00,42.41,42.47,41.98,42.06,1152388.0,41.355,41.4135,40.9357,41.0137,1152388.0
2023-07-20 12:00:00,42.06,42.39,42.03,42.2,537961.0,41.0137,41.3355,40.9845,41.1503,537961.0
2023-07-20 12:30:00,42.19,42.22,42.03,42.1,378244.0,41.1405,41.1698,40.9845,41.0527,378244.0
2023-07-20 13:00:00,42.1,42.33,42.08,42.3,391683.0,41.0527,41.277,41.0332,41.2478,391683.0
2023-07-20 13:30:00,42.31,42.32,42.21,42.26,244640.0,41.2575,41.2673,41.16,41.2088,244640.0
2023-07-20 14:00:00,42.27,42.28,42.09,42.1,386141.0,41.2185,41.2283,41.043,41.0527,386141.0
2023-07-20 14:30:00,42.09,42.24,42.08,42.19,407386.0,41.043,41.1893,41.0332,41.1405,407386.0
2023-07-20 15:00:00,42.19,42.2,41.96,41.97,519193.0,41.1405,41.1503,40.9162,40.926,519193.0
2023-07-20 15:30:00,41.97,41.98,41.75,41.89,1957364.0,40.926,40.9357,40.7115,40.848,1957364.0
2023-07-21 09:30:00,42.32,42.32,40.71,40.75,1234210.0,41.2673,41.2673,39.6973,39.7363,1234210.0
2023-07-21 10:00:00,40.76,41.06,40.74,40.79,666029.0,39.7461,40.0386,39.7266,39.7753,666029.0
2023-07-21 10:30:00,40.8,41.03,40.71,40.84,683098.0,39.7851,40.0094,39.6973,39.8241,683098.0
2023-07-21 11:00:00,40.84,40.94,40.6,40.92,698564.0,39.8241,39.9216,39.5901,39.9021,698564.0
2023-07-21 11:30:00,40.93,40.93,40.75,40.82,392086.0,39.9118,39.9118,39.7363,39.8046,392086.0
2023-07-21 12:00:00,40.82,40.89,40.73,40.73,404375.0,39.8046,39.8728,39.7168,39.7168,404375.0
2023-07-21 12:30:00,40.74,40.84,40.73,40.8,376919.0,39.7266,39.8241,39.7168,39.7851,376919.0
2023-07-21 13:00:00,40.79,40.97,40.78,40.87,363553.0,39.7753,39.9509,39.7656,39.8533,363553.0
2023-07-21 13:30:00,40.87,40.9,40.73,40.74,373594.0,39.8533,39.8826,39.7168,39.7266,373594.0
2023-07-21 14:00:00,40.73,40.82,40.7,40.8,397432.0,39.7168,39.8046,39.6876,39.7851,397432.0
2023-07-21 14:30:00,40.8,40.95,40.76,40.77,397371.0,39.7851,39.9314,39.7461,39.7558,397371.0
2023-07-21 15:00:00,40.77,40.79,40.66,40.74,623418.0,39.7558,39.7753,39.6486,39.7266,623418.0
2023-07-21 15:30:00,40.74,40.77,40.5,40.6,1646532.0,39.7266,39.7558,39.4925,39.5901,1646532.0
2023-07-24 09:30:00,40.72,41.16,40.68,40.76,739909.0,39.7071,40.1361,39.6681,39.7461,739909.0
2023-07-24 10:00:00,40.76,41.16,40.74,41.16,557958.0,39.7461,40.1361,39.7266,40.1361,557958.0
2023-07-24 10:30:00,41.16,41.75,41.06,41.56,859585.0,40.1361,40.7115,40.0386,40.5262,859585.0
2023-07-24 11:00:00,41.56,41.81,41.5,41.73,569170.0,40.5262,40.77,40.4677,40.6919,569170.0
2023-07-24 11:30:00,41.73,42.18,41.73,42.17,847001.0,40.6919,41.1308,40.6919,41.121,847001.0
2023-07-24 12:00:00,42.18,42.38,42.17,42.33,1169569.0,41.1308,41.3258,41.121,41.277,1169569.0
2023-07-24 12:30:00,42.34,42.57,42.28,42.37,892308.0,41.2868,41.5111,41.2283,41.316,892308.0
2023-07-24 13:00:00,42.37,42.5,42.23,42.49,2513985.0,41.316,41.4428,41.1795,41.433,2513985.0
2023-07-24 13:30:00,42.49,42.62,42.43,42.48,611537.0,41.433,41.5598,41.3745,41.4233,611537.0
2023-07-24 14:00:00,42.48,42.55,42.34,42.34,469310.0,41.4233,41.4916,41.2868,41.2868,469310.0
2023-07-24 14:30:00,42.34,42.36,42.17,42.18,557205.0,41.2868,41.3063,41.121,41.1308,557205.0
2023-07-24 15:00:00,42.18,42.18,41.96,41.97,524434.0,41.1308,41.1308,40.9162,40.926,524434.0
2023-07-24 15:30:00,41.97,42.17,41.96,42.1,1807787.0,40.926,41.121,40.9162,41.0527,1807787.0
2023-07-25 09:30:00,42.98,44.1,42.88,43.9,4338743.0,41.9109,43.003,41.8133,42.808,4338743.0
2023-07-25 10:00:00,43.9,44.25,43.81,44.02,1964405.0,42.808,43.1493,42.7202,42.925,1964405.0
2023-07-25 10:30:00,44.01,44.11,43.85,44.06,1050881.0,42.9152,43.0127,42.7592,42.964,1050881.0
2023-07-25 11:00:00,44.06,44.17,43.81,43.82,706248.0,42.964,43.0713,42.7202,42.73,706248.0
2023-07-25 11:30:00,43.82,44.13,43.79,43.86,633348.0,42.73,43.0322,42.7007,42.769,633348.0
2023-07-25 12:00:00,43.87,43.88,43.78,43.83,676418.0,42.7787,42.7885,42.691,42.7397,676418.0
2023-07-25 12:30:00,43.83,43.92,43.82,43.91,513688.0,42.7397,42.8275,42.73,42.8177,513688.0
2023-07-25 13:00:00,43.91,43.95,43.8,43.85,414015.0,42.8177,42.8567,42.7105,42.7592,414015.0
2023-07-25 13:30:00,43.84,44.08,43.84,43.97,552732.0,42.7495,42.9835,42.7495,42.8762,552732.0
2023-07-25 14:00:00,43.97,44.19,43.94,44.16,549120.0,42.8762,43.0908,42.847,43.0615,549120.0
2023-07-25 14:30:00,44.16,44.2,43.96,43.99,481419.0,43.0615,43.1005,42.8665,42.8957,481419.0
2023-07-25 15:00:00,44.0,44.17,43.99,44.04,723011.0,42.9055,43.0713,42.8957,42.9445,723011.0
2023-07-25 15:30:00,44.04,44.04,43.67,43.69,2307626.0,42.9445,42.9445,42.5837,42.6032,2307626.0
2023-07-26 09:30:00,43.25,43.95,43.1,43.88,1543768.0,42.1741,42.8567,42.0279,42.7885,1543768.0
2023-07-26 10:00:00,43.88,43.88,43.46,43.72,892743.0,42.7885,42.7885,42.3789,42.6324,892743.0
2023-07-26 10:30:00,43.72,43.74,43.33,43.36,649610.0,42.6324,42.6519,42.2521,42.2814,649610.0
2023-07-26 11:00:00,43.36,43.53,43.21,43.36,487482.0,42.2814,42.4472,42.1351,42.2814,487482.0
2023-07-26 11:30:00,43.36,43.38,43.16,43.3,595909.0,42.2814,42.3009,42.0864,42.2229,595909.0
2023-07-26 12:00:00,43.3,43.33,43.2,43.27,293376.0,42.2229,42.2521,42.1254,42.1936,293376.0
2023-07-26 12:30:00,43.27,43.29,43.15,43.2,279447.0,42.1936,42.2131,42.0766,42.1254,279447.0
2023-07-26 13:00:00,43.2,43.23,43.06,43.08,246985.0,42.1254,42.1546,41.9889,42.0084,246985.0
2023-07-26 13:30:00,43.07,43.22,42.96,42.96,555419.0,41.9986,42.1449,41.8914,41.8914,555419.0
2023-07-26 14:00:00,42.95,43.2,42.9,42.98,412249.0,41.8816,42.1254,41.8328,41.9109,412249.0
2023-07-26 14:30:00,42.98,43.65,42.95,43.52,1221456.0,41.9109,42.5642,41.8816,42.4374,1221456.0
2023-07-26 15:00:00,43.53,43.58,43.15,43.39,872363.0,42.4472,42.4959,42.0766,42.3107,872363.0
2023-07-26 15:30:00,43.4,43.46,43.31,43.41,1394216.0,42.3204,42.3789,42.2326,42.3302,1394216.0
2023-07-27 09:30:00,43.69,43.87,43.18,43.48,984543.0,42.6032,42.7787,42.1059,42.3984,984543.0
2023-07-27 10:00:00,43.49,43.74,43.25,43.66,691750.0,42.4082,42.6519,42.1741,42.5739,691750.0
2023-07-27 10:30:00,43.65,44.06,43.55,44.05,950240.0,42.5642,42.964,42.4667,42.9542,950240.0
2023-07-27 11:00:00,44.05,44.2,43.92,43.96,695859.0,42.9542,43.1005,42.8275,42.8665,695859.0
2023-07-27 11:30:00,43.96,44.31,43.92,44.29,777539.0,42.8665,43.2078,42.8275,43.1883,777539.0
2023-07-27 12:00:00,44.29,44.34,44.12,44.2,609865.0,43.1883,43.237,43.0225,43.1005,609865.0
2023-07-27 12:30:00,44.2,44.29,44.12,44.18,411253.0,43.1005,43.1883,43.0225,43.081,411253.0
2023-07-27 13:00:00,44.18,44.24,44.06,44.11,467869.0,43.081,43.1395,42.964,43.0127,467869.0
2023-07-27 13:30:00,44.1,44.1,43.91,43.98,459822.0,43.003,43.003,42.8177,42.886,459822.0
2023-07-27 14:00:00,43.97,43.97,43.44,43.45,620468.0,42.8762,42.8762,42.3594,42.3692,620468.0
2023-07-27 14:30:00,43.45,43.48,43.33,43.34,698235.0,42.3692,42.3984,42.2521,42.2619,698235.0
2023-07-27 15:00:00,43.33,43.43,43.24,43.26,530707.0,42.2521,42.3497,42.1644,42.1839,530707.0
2023-07-27 15:30:00,43.27,43.38,43.18,43.28,1448874.0,42.1936,42.3009,42.1059,42.2034,1448874.0
2023-07-28 09:30:00,43.88,43.88,43.26,43.47,706053.0,42.7885,42.7885,42.1839,42.3887,706053.0
2023-07-28 10:00:00,43.47,43.61,43.28,43.34,661954.0,42.3887,42.5252,42.2034,42.2619,661954.0
2023-07-28 10:30:00,43.35,43.37,43.04,43.11,460152.0,42.2717,42.2912,41.9694,42.0376,460152.0
2023-07-28 11:00:00,43.12,43.26,43.01,43.21,459793.0,42.0474,42.1839,41.9401,42.1351,459793.0
2023-07-28 11:30:00,43.21,43.35,43.2,43.35,379362.0,42.1351,42.2717,42.1254,42.2717,379362.0
2023-07-28 12:00:00,43.35,43.56,43.28,43.55,465249.0,42.2717,42.4764,42.2034,42.4667,465249.0
2023-07-28 12:30:00,43.55,43.63,43.54,43.61,382703.0,42.4667,42.5447,42.4569,42.5252,382703.0
2023-07-28 13:00:00,43.61,43.66,43.47,43.47,386482.0,42.5252,42.5739,42.3887,42.3887,386482.0
2023-07-28 13:30:00,43.46,43.52,43.29,43.42,310826.0,42.3789,42.4374,42.2131,42.3399,310826.0
2023-07-28 14:00:00,43.43,43.56,43.38,43.55,279119.0,42.3497,42.4764,42.3009,42.4667,279119.0
2023-07-28 14:30:00,43.55,43.61,43.45,43.57,503866.0,42.4667,42.5252,42.3692,42.4862,503866.0
2023-07-28 15:00:00,43.57,43.74,43.53,43.71,699856.0,42.4862,42.6519,42.4472,42.6227,699856.0
2023-07-28 15:30:00,43.71,43.8,43.59,43.61,1452239.0,42.6227,42.7105,42.5057,42.5252,1452239.0
2023-07-31 09:30:00,44.09,44.7,44.03,44.65,1234792.0,42.9932,43.5881,42.9347,43.5393,1234792.0
2023-07-31 10:00:00,44.66,44.7,44.3,44.52,649490.0,43.5491,43.5881,43.198,43.4125,649490.0
2023-07-31 10:30:00,44.53,44.54,44.18,44.2,358726.0,43.4223,43.432,43.081,43.1005,358726.0
2023-07-31 11:00:00,44.19,44.35,44.09,44.25,663925.0,43.0908,43.2468,42.9932,43.1493,663925.0
2023-07-31 11:30:00,44.25,44.49,44.19,44.33,383114.0,43.1493,43.3833,43.0908,43.2273,383114.0
2023-07-31 12:00:00,44.32,44.48,44.24,44.45,351910.0,43.2175,43.3735,43.1395,43.3443,351910.0
2023-07-31 12:30:00,44.44,44.45,44.3,44.39,253866.0,43.3345,43.3443,43.198,43.2858,253866.0
2023-07-31 13:00:00,44.39,44.4,44.32,44.38,198043.0,43.2858,43.2955,43.2175,43.276,198043.0
2023-07-31 13:30:00,44.38,44.49,44.37,44.43,206222.0,43.276,43.3833,43.2663,43.3248,206222.0
2023-07-31 14:00:00,44.43,44.46,44.29,44.41,289066.0,43.3248,43.354,43.1883,43.3053,289066.0
2023-07-31 14:30:00,44.41,44.59,44.41,44.54,791492.0,43.3053,43.4808,43.3053,43.432,791492.0
2023-07-31 15:00:00,44.54,44.65,44.48,44.65,608436.0,43.432,43.5393,43.3735,43.5393,608436.0
2023-07-31 15:30:00,44.65,44.67,44.51,44.67,1725468.0,43.5393,43.5588,43.4028,43.5588,1725468.0
2023-08-01 09:30:00,43.68,44.08,43.41,43.79,1325850.0,42.5934,42.9835,42.3302,42.7007,1325850.0
2023-08-01 10:00:00,43.79,44.09,43.77,43.87,625569.0,42.7007,42.9932,42.6812,42.7787,625569.0
2023-08-01 10:30:00,43.88,43.98,43.8,43.91,536291.0,42.7885,42.886,42.7105,42.8177,536291.0
2023-08-01 11:00:00,43.92,43.94,43.57,43.73,666578.0,42.8275,42.847,42.4862,42.6422,666578.0
2023-08-01 11:30:00,43.73,43.87,43.64,43.66,312989.0,42.6422,42.7787,42.5544,42.5739,312989.0
2023-08-01 12:00:00,43.65,43.69,43.59,43.62,248834.0,42.5642,42.6032,42.5057,42.5349,248834.0
2023-08-01 12:30:00,43.61,43.79,43.58,43.77,214759.0,42.5252,42.7007,42.4959,42.6812,214759.0
2023-08-01 13:00:00,43.77,43.89,43.75,43.84,242114.0,42.6812,42.7982,42.6617,42.7495,242114.0
2023-08-01 13:30:00,43.84,43.91,43.8,43.87,177077.0,42.7495,42.8177,42.7105,42.7787,177077.0
2023-08-01 14:00:00,43.87,44.01,43.86,43.89,214875.0,42.7787,42.9152,42.769,42.7982,214875.0
2023-08-01 14:30:00,43.89,43.93,43.75,43.77,254809.0,42.7982,42.8372,42.6617,42.6812,254809.0
2023-08-01 15:00:00,43.77,43.89,43.77,43.89,287547.0,42.6812,42.7982,42.6812,42.7982,287547.0
2023-08-01 15:30:00,43.89,43.89,43.72,43.74,1093407.0,42.7982,42.7982,42.6324,42.6519,1093407.0
2023-08-02 09:30:00,42.96,43.26,42.53,43.07,1327428.0,41.8914,42.1839,41.472,41.9986,1327428.0
2023-08-02 10:00:00,43.08,43.11,42.71,42.86,488216.0,42.0084,42.0376,41.6476,41.7938,488216.0
2023-08-02 10:30:00,42.87,42.97,42.43,42.5,428726.0,41.8036,41.9011,41.3745,41.4428,428726.0
2023-08-02 11:00:00,42.5,42.65,42.38,42.5,482005.0,41.4428,41.5891,41.3258,41.4428,482005.0
2023-08-02 11:30:00,42.49,42.53,42.23,42.25,436968.0,41.433,41.472,41.1795,41.199,436968.0
2023-08-02 12:00:00,42.25,42.36,42.19,42.27,413890.0,41.199,41.3063,41.1405,41.2185,413890.0
2023-08-02 12:30:00,42.27,42.47,42.25,42.42,281393.0,41.2185,41.4135,41.199,41.3648,281393.0
2023-08-02 13:00:00,42.42,42.6,42.42,42.6,319524.0,41.3648,41.5403,41.3648,41.5403,319524.0
2023-08-02 13:30:00,42.59,42.73,42.57,42.64,295218.0,41.5306,41.6671,41.5111,41.5793,295218.0
2023-08-02 14:00:00,42.64,42.75,42.63,42.71,228627.0,41.5793,41.6866,41.5696,41.6476,228627.0
2023-08-02 14:30:00,42.71,42.74,42.52,42.58,384471.0,41.6476,41.6768,41.4623,41.5208,384471.0
2023-08-02 15:00:00,42.58,42.64,42.36,42.37,401262.0,41.5208,41.5793,41.3063,41.316,401262.0
2023-08-02 15:30:00,42.37,42.61,42.35,42.57,1393286.0,41.316,41.5501,41.2965,41.5111,1393286.0
2023-08-03 09:30:00,42.52,42.99,42.18,42.21,817821.0,41.4623,41.9206,41.1308,41.16,817821.0
2023-08-03 10:00:00,42.2,42.51,42.16,42.44,402366.0,41.1503,41.4525,41.1113,41.3843,402366.0
2023-08-03 10:30:00,42.42,42.99,42.39,42.97,644538.0,41.3648,41.9206,41.3355,41.9011,644538.0
2023-08-03 11:00:00,42.97,43.3,42.92,43.29,545384.0,41.9011,42.2229,41.8523,42.2131,545384.0
2023-08-03 11:30:00,43.29,43.37,43.18,43.2,391491.0,42.2131,42.2912,42.1059,42.1254,391491.0
2023-08-03 12:00:00,43.21,43.28,43.16,43.25,231617.0,42.1351,42.2034,42.0864,42.1741,231617.0
2023-08-03 12:30:00,43.25,43.31,43.15,43.3,307196.0,42.1741,42.2326,42.0766,42.2229,307196.0
2023-08-03 13:00:00,43.31,43.4,43.27,43.27,262418.0,42.2326,42.3204,42.1936,42.1936,262418.0
2023-08-03 13:30:00,43.27,43.31,43.15,43.15,252045.0,42.1936,42.2326,42.0766,42.0766,252045.0
2023-08-03 14:00:00,43.16,43.3,43.12,43.26,264375.0,42.0864,42.2229,42.0474,42.1839,264375.0
2023-08-03 14:30:00,43.26,43.29,43.2,43.28,288941.0,42.1839,42.2131,42.1254,42.2034,288941.0
2023-08-03 15:00:00,43.28,43.29,43.12,43.12,331291.0,42.2034,42.2131,42.0474,42.0474,331291.0
2023-08-03 15:30:00,43.12,43.23,43.04,43.05,1197825.0,42.0474,42.1546,41.9694,41.9791,1197825.0
2023-08-04 09:30:00,42.9,43.15,42.27,42.95,992409.0,41.8328,42.0766,41.2185,41.8816,992409.0
2023-08-04 10:00:00,42.94,42.95,42.47,42.77,687788.0,41.8718,41.8816,41.4135,41.7061,687788.0
2023-08-04 10:30:00,42.77,42.97,42.76,42.89,338713.0,41.7061,41.9011,41.6963,41.8231,338713.0
2023-08-04 11:00:00,42.89,43.1,42.78,43.09,257090.0,41.8231,42.0279,41.7158,42.0181,257090.0
2023-08-04 11:30:00,43.09,43.12,43.0,43.04,174581.0,42.0181,42.0474,41.9304,41.9694,174581.0
2023-08-04 12:00:00,43.04,43.13,42.95,43.09,157826.0,41.9694,42.0571,41.8816,42.0181,157826.0
2023-08-04 12:30:00,43.09,43.16,43.06,43.08,148149.0,42.0181,42.0864,41.9889,42.0084,148149.0
2023-08-04 13:00:00,43.09,43.09,42.98,43.01,161093.0,42.0181,42.0181,41.9109,41.9401,161093.0
2023-08-04 13:30:00,43.01,43.1,42.98,43.01,181681.0,41.9401,42.0279,41.9109,41.9401,181681.0
2023-08-04 14:00:00,43.0,43.0,42.59,42.65,365952.0,41.9304,41.9304,41.5306,41.5891,365952.0
2023-08-04 14:30:00,42.64,42.72,42.59,42.64,245830.0,41.5793,41.6573,41.5306,41.5793,245830.0
2023-08-04 15:00:00,42.64,42.68,42.49,42.54,507406.0,41.5793,41.6183,41.433,41.4818,507406.0
2023-08-04 15:30:00,42.54,42.62,42.41,42.52,1432554.0,41.4818,41.5598,41.355,41.4623,1432554.0
2023-08-07 09:30:00,42.62,42.7,42.12,42.28,528055.0,41.5598,41.6378,41.0722,41.2283,528055.0
2023-08-07 10:00:00,42.27,42.48,42.17,42.48,379209.0,41.2185,41.4233,41.121,41.4233,379209.0
2023-08-07 10:30:00,42.47,42.57,42.39,42.46,302788.0,41.4135,41.5111,41.3355,41.4038,302788.0
2023-08-07 11:00:00,42.46,42.69,42.44,42.49,321247.0,41.4038,41.6281,41.3843,41.433,321247.0
2023-08-07 11:30:00,42.49,42.55,42.4,42.47,253838.0,41.433,41.4916,41.3453,41.4135,253838.0
2023-08-07 12:00:00,42.46,42.49,42.38,42.45,241676.0,41.4038,41.433,41.3258,41.394,241676.0
2023-08-07 12:30:00,42.45,42.52,42.38,42.49,145589.0,41.394,41.4623,41.3258,41.433,145589.0
2023-08-07 13:00:00,42.48,42.49,42.4,42.4,165333.0,41.4233,41.433,41.3453,41.3453,165333.0
2023-08-07 13:30:00,42.41,42.51,42.4,42.49,149164.0,41.355,41.4525,41.3453,41.433,149164.0
2023-08-07 14:00:00,42.5,42.54,42.41,42.43,194854.0,41.4428,41.4818,41.355,41.3745,194854.0
2023-08-07 14:30:00,42.43,42.5,42.39,42.43,230928.0,41.3745,41.4428,41.3355,41.3745,230928.0
2023-08-07 15:00:00,42.42,42.43,42.29,42.29,290667.0,41.3648,41.3745,41.238,41.238,290667.0
2023-08-07 15:30:00,42.29,42.33,42.23,42.3,1091795.0,41.238,41.277,41.1795,41.2478,1091795.0
2023-08-08 09:30:00,41.15,41.38,40.71,41.34,1246627.0,40.1264,40.3507,39.6973,40.3117,1246627.0
2023-08-08 10:00:00,41.35,41.69,41.18,41.65,668356.0,40.3214,40.6529,40.1556,40.6139,668356.0
2023-08-08 10:30:00,41.64,41.98,41.47,41.92,698910.0,40.6042,40.9357,40.4384,40.8772,698910.0
2023-08-08 11:00:00,41.93,42.05,41.8,42.01,416312.0,40.887,41.004,40.7602,40.965,416312.0
2023-08-08 11:30:00,41.99,42.05,41.86,41.91,258396.0,40.9455,41.004,40.8187,40.8675,258396.0
2023-08-08 12:00:00,41.9,42.07,41.88,42.07,235336.0,40.8577,41.0235,40.8382,41.0235,235336.0
2023-08-08 12:30:00,42.07,42.24,42.05,42.22,347045.0,41.0235,41.1893,41.004,41.1698,347045.0
2023-08-08 13:00:00,42.23,42.58,42.21,42.58,446884.0,41.1795,41.5208,41.16,41.5208,446884.0
2023-08-08 13:30:00,42.58,42.65,42.4,42.45,345245.0,41.5208,41.5891,41.3453,41.394,345245.0
2023-08-08 14:00:00,42.45,42.58,42.37,42.48,254198.0,41.394,41.5208,41.316,41.4233,254198.0
2023-08-08 14:30:00,42.48,42.7,42.47,42.64,606059.0,41.4233,41.6378,41.4135,41.5793,606059.0
2023-08-08 15:00:00,42.65,42.74,42.58,42.66,720474.0,41.5891,41.6768,41.5208,41.5988,720474.0
2023-08-08 15:30:00,42.67,42.77,42.59,42.69,1588051.0,41.6086,41.7061,41.5306,41.6281,1588051.0
2023-08-09 09:30:00,42.96,43.1,42.76,43.06,886305.0,41.8914,42.0279,41.6963,41.9889,886305.0
2023-08-09 10:00:00,43.05,43.26,42.98,43.1,894625.0,41.9791,42.1839,41.9109,42.0279,894625.0
2023-08-09 10:30:00,43.1,43.37,43.06,43.11,749034.0,42.0279,42.2912,41.9889,42.0376,749034.0
2023-08-09 11:00:00,43.11,43.13,42.55,42.64,708476.0,42.0376,42.0571,41.4916,41.5793,708476.0
2023-08-09 11:30:00,42.65,42.86,42.52,42.59,521341.0,41.5891,41.7938,41.4623,41.5306,521341.0
2023-08-09 12:00:00,42.57,42.64,42.51,42.58,362214.0,41.5111,41.5793,41.4525,41.5208,362214.0
2023-08-09 12:30:00,42.58,42.8,42.54,42.74,292685.0,41.5208,41.7353,41.4818,41.6768,292685.0
2023-08-09 13:00:00,42.75,42.78,42.7,42.77,141983.0,41.6866,41.7158,41.6378,41.7061,141983.0
2023-08-09 13:30:00,42.77,42.8,42.59,42.62,197456.0,41.7061,41.7353,41.5306,41.5598,197456.0
2023-08-09 14:00:00,42.61,42.71,42.59,42.65,381649.0,41.5501,41.6476,41.5306,41.5891,381649.0
2023-08-09 14:30:00,42.65,42.68,42.61,42.63,273875.0,41.5891,41.6183,41.5501,41.5696,273875.0
2023-08-09 15:00:00,42.63,42.63,42.51,42.56,330982.0,41.5696,41.5696,41.4525,41.5013,330982.0
2023-08-09 15:30:00,42.56,42.56,42.38,42.43,1035079.0,41.5013,41.5013,41.3258,41.3745,1035079.0
2023-08-10 09:30:00,42.58,43.03,42.39,42.98,1122843.0,41.5208,41.9596,41.3355,41.9109,1122843.0
2023-08-10 10:00:00,42.98,43.0,42.84,42.92,597293.0,41.9109,41.9304,41.7743,41.8523,597293.0
2023-08-10 10:30:00,42.93,42.94,42.48,42.54,819723.0,41.8621,41.8718,41.4233,41.4818,819723.0
2023-08-10 11:00:00,42.55,42.67,42.43,42.64,466776.0,41.4916,41.6086,41.3745,41.5793,466776.0
2023-08-10 11:30:00,42.64,42.71,42.47,42.59,330389.0,41.5793,41.6476,41.4135,41.5306,330389.0
2023-08-10 12:00:00,42.59,42.66,42.42,42.5,374290.0,41.5306,41.5988,41.3648,41.4428,374290.0
2023-08-10 12:30:00,42.5,42.61,42.39,42.43,293782.0,41.4428,41.5501,41.3355,41.3745,293782.0
2023-08-10 13:00:00,42.42,42.51,42.38,42.4,284378.0,41.3648,41.4525,41.3258,41.3453,284378.0
2023-08-10 13:30:00,42.4,42.4,42.2,42.23,296075.0,41.3453,41.3453,41.1503,41.1795,296075.0
2023-08-10 14:00:00,42.23,42.44,42.19,42.39,360628.0,41.1795,41.3843,41.1405,41.3355,360628.0
2023-08-10 14:30:00,42.39,42.5,42.34,42.48,226227.0,41.3355,41.4428,41.2868,41.4233,226227.0
2023-08-10 15:00:00,42.48,42.49,42.31,42.35,370732.0,41.4233,41.433,41.2575,41.2965,370732.0
2023-08-10 15:30:00,42.35,42.44,42.24,42.38,1185101.0,41.2965,41.3843,41.1893,41.3258,1185101.0
2023-08-11 09:30:00,41.67,41.77,41.11,41.43,1142854.0,40.6334,40.731,40.0874,40.3994,1142854.0
2023-08-11 10:00:00,41.43,41.8,41.43,41.72,473020.0,40.3994,40.7602,40.3994,40.6822,473020.0
2023-08-11 10:30:00,41.72,41.95,41.68,41.88,478535.0,40.6822,40.9065,40.6432,40.8382,478535.0
2023-08-11 11:00:00,41.88,41.96,41.74,41.87,269352.0,40.8382,40.9162,40.7017,40.8285,269352.0
2023-08-11 11:30:00,41.87,41.88,41.55,41.64,454690.0,40.8285,40.8382,40.5164,40.6042,454690.0
2023-08-11 12:00:00,41.65,41.69,41.33,41.41,355401.0,40.6139,40.6529,40.3019,40.3799,355401.0
2023-08-11 12:30:00,41.41,41.45,41.3,41.35,239796.0,40.3799,40.4189,40.2726,40.3214,239796.0
2023-08-11 13:00:00,41.34,41.38,41.17,41.19,372894.0,40.3117,40.3507,40.1459,40.1654,372894.0
2023-08-11 13:30:00,41.18,41.22,41.06,41.14,377621.0,40.1556,40.1946,40.0386,40.1166,377621.0
2023-08-11 14:00:00,41.14,41.33,41.12,41.3,210218.0,40.1166,40.3019,40.0971,40.2726,210218.0
2023-08-11 14:30:00,41.29,41.34,41.22,41.27,264420.0,40.2629,40.3117,40.1946,40.2434,264420.0
2023-08-11 15:00:00,41.27,41.33,41.19,41.27,332591.0,40.2434,40.3019,40.1654,40.2434,332591.0
2023-08-11 15:30:00,41.28,41.5,41.27,41.43,1178582.0,40.2531,40.4677,40.2434,40.3994,1178582.0
2023-08-14 09:30:00,40.66,40.75,39.94,40.21,1778695.0,39.6486,39.7363,38.9465,39.2098,1778695.0
2023-08-14 10:00:00,40.22,40.4,40.18,40.28,781500.0,39.2195,39.395,39.1805,39.278,781500.0
2023-08-14 10:30:00,40.29,40.59,40.29,40.48,514488.0,39.2878,39.5803,39.2878,39.473,514488.0
2023-08-14 11:00:00,40.48,40.51,40.3,40.49,413715.0,39.473,39.5023,39.2975,39.4828,413715.0
2023-08-14 11:30:00,40.5,40.68,40.48,40.62,275434.0,39.4925,39.6681,39.473,39.6096,275434.0
2023-08-14 12:00:00,40.63,40.73,40.53,40.62,642531.0,39.6193,39.7168,39.5218,39.6096,642531.0
2023-08-14 12:30:00,40.63,40.74,40.58,40.68,334896.0,39.6193,39.7266,39.5706,39.6681,334896.0
2023-08-14 13:00:00,40.69,40.79,40.64,40.73,350914.0,39.6778,39.7753,39.6291,39.7168,350914.0
2023-08-14 13:30:00,40.74,40.77,40.65,40.73,277996.0,39.7266,39.7558,39.6388,39.7168,277996.0
2023-08-14 14:00:00,40.73,40.76,40.58,40.64,422279.0,39.7168,39.7461,39.5706,39.6291,422279.0
2023-08-14 14:30:00,40.65,40.95,40.6,40.93,564158.0,39.6388,39.9314,39.5901,39.9118,564158.0
2023-08-14 15:00:00,40.94,41.01,40.81,41.01,986999.0,39.9216,39.9899,39.7948,39.9899,986999.0
2023-08-14 15:30:00,41.01,41.23,40.97,41.2,1718017.0,39.9899,40.2044,39.9509,40.1751,1718017.0
2023-08-15 09:30:00,40.39,40.46,39.6,39.93,1801461.0,39.3853,39.4535,38.6149,38.9367,1801461.0
2023-08-15 10:00:00,39.92,39.94,39.67,39.77,857954.0,38.927,38.9465,38.6832,38.7807,857954.0
2023-08-15 10:30:00,39.77,39.95,39.76,39.91,824091.0,38.7807,38.9562,38.771,38.9172,824091.0
2023-08-15 11:00:00,39.9,40.13,39.88,40.02,472986.0,38.9075,39.1317,38.888,39.0245,472986.0
2023-08-15 11:30:00,40.02,40.08,39.83,39.86,348354.0,39.0245,39.083,38.8392,38.8685,348354.0
2023-08-15 12:00:00,39.86,39.88,39.75,39.76,494306.0,38.8685,38.888,38.7612,38.771,494306.0
2023-08-15 12:30:00,39.76,39.82,39.61,39.72,417310.0,38.771,38.8295,38.6247,38.7319,417310.0
2023-08-15 13:00:00,39.73,39.81,39.68,39.76,257171.0,38.7417,38.8197,38.6929,38.771,257171.0
2023-08-15 13:30:00,39.75,39.85,39.69,39.82,305939.0,38.7612,38.8587,38.7027,38.8295,305939.0
2023-08-15 14:00:00,39.82,39.9,39.78,39.9,218537.0,38.8295,38.9075,38.7905,38.9075,218537.0
2023-08-15 14:30:00,39.9,40.04,39.89,39.94,334461.0,38.9075,39.044,38.8977,38.9465,334461.0
2023-08-15 15:00:00,39.94,39.96,39.63,39.64,541947.0,38.9465,38.966,38.6442,38.6539,541947.0
2023-08-15 15:30:00,39.64,39.89,39.62,39.85,1817065.0,38.6539,38.8977,38.6344,38.8587,1817065.0
2023-08-16 09:30:00,39.6,39.99,39.36,39.78,1108167.0,38.6149,38.9952,38.3809,38.7905,1108167.0
2023-08-16 10:00:00,39.79,39.84,39.59,39.75,447733.0,38.8002,38.849,38.6052,38.7612,447733.0
2023-08-16 10:30:00,39.75,40.06,39.7,40.04,671873.0,38.7612,39.0635,38.7124,39.044,671873.0
2023-08-16 11:00:00,40.04,40.09,39.9,39.93,415086.0,39.044,39.0927,38.9075,38.9367,415086.0
2023-08-16 11:30:00,39.93,39.93,39.7,39.74,261766.0,38.9367,38.9367,38.7124,38.7515,261766.0
2023-08-16 12:00:00,39.74,39.83,39.72,39.79,306705.0,38.7515,38.8392,38.7319,38.8002,306705.0
2023-08-16 12:30:00,39.79,39.95,39.77,39.81,294049.0,38.8002,38.9562,38.7807,38.8197,294049.0
2023-08-16 13:00:00,39.81,39.85,39.69,39.79,273359.0,38.8197,38.8587,38.7027,38.8002,273359.0
2023-08-16 13:30:00,39.79,39.86,39.72,39.76,215618.0,38.8002,38.8685,38.7319,38.771,215618.0
2023-08-16 14:00:00,39.75,39.76,39.49,39.65,405759.0,38.7612,38.771,38.5077,38.6637,405759.0
2023-08-16 14:30:00,39.65,39.68,39.35,39.37,412434.0,38.6637,38.6929,38.3712,38.3907,412434.0
2023-08-16 15:00:00,39.37,39.39,39.06,39.08,835684.0,38.3907,38.4102,38.0884,38.1079,835684.0
2023-08-16 15:30:00,39.08,39.14,38.98,39.0,1766995.0,38.1079,38.1664,38.0104,38.0299,1766995.0
2023-08-17 09:30:00,39.99,40.25,39.76,39.8,1025800.0,38.9952,39.2488,38.771,38.81,1025800.0
2023-08-17 10:00:00,39.8,40.01,39.79,39.83,669010.0,38.81,39.0147,38.8002,38.8392,669010.0
2023-08-17 10:30:00,39.83,40.3,39.73,40.21,862557.0,38.8392,39.2975,38.7417,39.2098,862557.0
2023-08-17 11:00:00,40.22,40.27,40.06,40.13,442210.0,39.2195,39.2683,39.0635,39.1317,442210.0
2023-08-17 11:30:00,40.13,40.25,40.01,40.09,475757.0,39.1317,39.2488,39.0147,39.0927,475757.0
2023-08-17 12:00:00,40.08,40.21,40.0,40.19,411000.0,39.083,39.2098,39.005,39.1903,411000.0
2023-08-17 12:30:00,40.2,40.29,40.1,40.29,731963.0,39.2,39.2878,39.1025,39.2878,731963.0
2023-08-17 13:00:00,40.29,40.35,40.17,40.19,579281.0,39.2878,39.3463,39.1708,39.1903,579281.0
2023-08-17 13:30:00,40.2,40.21,40.06,40.11,310638.0,39.2,39.2098,39.0635,39.1122,310638.0
2023-08-17 14:00:00,40.11,40.11,39.75,39.84,614787.0,39.1122,39.1122,38.7612,38.849,614787.0
2023-08-17 14:30:00,39.84,39.84,39.61,39.66,615538.0,38.849,38.849,38.6247,38.6734,615538.0
2023-08-17 15:00:00,39.66,39.75,39.59,39.73,575346.0,38.6734,38.7612,38.6052,38.7417,575346.0
2023-08-17 15:30:00,39.73,39.74,39.59,39.6,1276757.0,38.7417,38.7515,38.6052,38.6149,1276757.0
2023-08-18 09:30:00,39.07,39.29,38.86,38.96,1152303.0,38.0981,38.3126,37.8933,37.9909,1152303.0
2023-08-18 10:00:00,38.96,38.98,38.66,38.72,736381.0,37.9909,38.0104,37.6983,37.7568,736381.0
2023-08-18 10:30:00,38.72,38.73,38.51,38.7,1012019.0,37.7568,37.7666,37.552,37.7373,1012019.0
2023-08-18 11:00:00,38.7,38.96,38.69,38.88,622006.0,37.7373,37.9909,37.7276,37.9128,622006.0
2023-08-18 11:30:00,38.88,38.9,38.74,38.88,796666.0,37.9128,37.9323,37.7763,37.9128,796666.0
2023-08-18 12:00:00,38.88,39.0,38.81,38.82,415955.0,37.9128,38.0299,37.8446,37.8543,415955.0
2023-08-18 12:30:00,38.82,38.86,38.75,38.76,557240.0,37.8543,37.8933,37.7861,37.7958,557240.0
2023-08-18 13:00:00,38.76,38.77,38.57,38.65,407750.0,37.7958,37.8056,37.6106,37.6886,407750.0
2023-08-18 13:30:00,38.65,38.74,38.62,38.72,400824.0,37.6886,37.7763,37.6593,37.7568,400824.0
2023-08-18 14:00:00,38.73,38.82,38.71,38.8,342721.0,37.7666,37.8543,37.7471,37.8348,342721.0
2023-08-18 14:30:00,38.8,38.97,38.79,38.86,619925.0,37.8348,38.0006,37.8251,37.8933,619925.0
2023-08-18 15:00:00,38.86,38.87,38.69,38.73,560981.0,37.8933,37.9031,37.7276,37.7666,560981.0
2023-08-18 15:30:00,38.73,38.89,38.64,38.84,1960724.0,37.7666,37.9226,37.6788,37.8738,1960724.0
2023-08-21 09:30:00,39.05,39.27,38.66,38.73,728104.0,38.0786,38.2931,37.6983,37.7666,728104.0
2023-08-21 10:00:00,38.75,38.85,38.65,38.68,760548.0,37.7861,37.8836,37.6886,37.7178,760548.0
2023-08-21 10:30:00,38.67,38.77,38.59,38.75,549968.0,37.7081,37.8056,37.6301,37.7861,549968.0
2023-08-21 11:00:00,38.75,38.8,38.55,38.58,368583.0,37.7861,37.8348,37.5911,37.6203,368583.0
2023-08-21 11:30:00,38.59,38.66,38.47,38.51,271310.0,37.6301,37.6983,37.513,37.552,271310.0
2023-08-21 12:00:00,38.5,38.61,38.45,38.59,245615.0,37.5423,37.6496,37.4935,37.6301,245615.0
2023-08-21 12:30:00,38.59,38.63,38.45,38.61,238143.0,37.6301,37.6691,37.4935,37.6496,238143.0
2023-08-21 13:00:00,38.62,38.68,38.54,38.65,259779.0,37.6593,37.7178,37.5813,37.6886,259779.0
2023-08-21 13:30:00,38.65,38.71,38.62,38.66,221473.0,37.6886,37.7471,37.6593,37.6983,221473.0
2023-08-21 14:00:00,38.67,38.73,38.64,38.66,193915.0,37.7081,37.7666,37.6788,37.6983,193915.0
2023-08-21 14:30:00,38.67,38.76,38.66,38.73,245326.0,37.7081,37.7958,37.6983,37.7666,245326.0
2023-08-21 15:00:00,38.73,38.8,38.71,38.77,396263.0,37.7666,37.8348,37.7471,37.8056,396263.0
2023-08-21 15:30:00,38.77,38.77,38.68,38.73,1513789.0,37.8056,37.8056,37.7178,37.7666,1513789.0
2023-08-22 09:30:00,39.54,39.64,38.89,38.91,870553.0,38.5564,38.6539,37.9226,37.9421,870553.0
2023-08-22 10:00:00,38.91,39.12,38.87,38.93,387344.0,37.9421,38.1469,37.9031,37.9616,387344.0
2023-08-22 10:30:00,38.93,39.08,38.85,39.01,454405.0,37.9616,38.1079,37.8836,38.0396,454405.0
2023-08-22 11:00:00,39.01,39.03,38.85,38.91,306016.0,38.0396,38.0591,37.8836,37.9421,306016.0
2023-08-22 11:30:00,38.91,38.96,38.83,38.9,255617.0,37.9421,37.9909,37.8641,37.9323,255617.0
2023-08-22 12:00:00,38.9,38.92,38.76,38.88,218420.0,37.9323,37.9518,37.7958,37.9128,218420.0
2023-08-22 12:30:00,38.88,38.92,38.83,38.84,237686.0,37.9128,37.9518,37.8641,37.8738,237686.0
2023-08-22 13:00:00,38.83,38.83,38.61,38.76,370818.0,37.8641,37.8641,37.6496,37.7958,370818.0
2023-08-22 13:30:00,38.76,38.8,38.65,38.71,284397.0,37.7958,37.8348,37.6886,37.7471,284397.0
2023-08-22 14:00:00,38.71,38.91,38.66,38.91,318710.0,37.7471,37.9421,37.6983,37.9421,318710.0
2023-08-22 14:30:00,38.91,38.94,38.76,38.83,262492.0,37.9421,37.9714,37.7958,37.8641,262492.0
2023-08-22 15:00:00,38.83,39.07,38.82,39.0,377693.0,37.8641,38.0981,37.8543,38.0299,377693.0
2023-08-22 15:30:00,38.99,39.01,38.83,38.9,1235262.0,38.0201,38.0396,37.8641,37.9323,1235262.0
2023-08-23 09:30:00,38.92,39.37,38.82,39.35,1213889.0,37.9518,38.3907,37.8543,38.3712,1213889.0
2023-08-23 10:00:00,39.35,39.76,39.33,39.44,1125863.0,38.3712,38.771,38.3516,38.4589,1125863.0
2023-08-23 10:30:00,39.43,39.46,39.2,39.25,578620.0,38.4492,38.4784,38.2249,38.2736,578620.0
2023-08-23 11:00:00,39.25,39.38,39.22,39.34,461949.0,38.2736,38.4004,38.2444,38.3614,461949.0
2023-08-23 11:30:00,39.34,39.5,39.29,39.45,339704.0,38.3614,38.5174,38.3126,38.4687,339704.0
2023-08-23 12:00:00,39.45,39.51,39.38,39.5,347631.0,38.4687,38.5272,38.4004,38.5174,347631.0
2023-08-23 12:30:00,39.5,39.5,39.35,39.4,281978.0,38.5174,38.5174,38.3712,38.4199,281978.0
2023-08-23 13:00:00,39.39,39.46,39.31,39.34,447893.0,38.4102,38.4784,38.3321,38.3614,447893.0
2023-08-23 13:30:00,39.34,39.47,39.34,39.43,293148.0,38.3614,38.4882,38.3614,38.4492,293148.0
2023-08-23 14:00:00,39.42,39.44,39.26,39.3,349143.0,38.4394,38.4589,38.2834,38.3224,349143.0
2023-08-23 14:30:00,39.3,39.3,39.2,39.27,335818.0,38.3224,38.3224,38.2249,38.2931,335818.0
2023-08-23 15:00:00,39.28,39.3,39.2,39.3,391508.0,38.3029,38.3224,38.2249,38.3224,391508.0
2023-08-23 15:30:00,39.3,39.36,39.13,39.27,1210916.0,38.3224,38.3809,38.1566,38.2931,1210916.0
2023-08-24 09:30:00,38.82,39.05,38.45,39.04,825044.0,37.8543,38.0786,37.4935,38.0689,825044.0
2023-08-24 10:00:00,39.04,39.16,38.97,39.02,336625.0,38.0689,38.1859,38.0006,38.0494,336625.0
2023-08-24 10:30:00,39.02,39.05,38.9,38.94,357165.0,38.0494,38.0786,37.9323,37.9714,357165.0
2023-08-24 11:00:00,38.94,38.95,38.66,38.72,296557.0,37.9714,37.9811,37.6983,37.7568,296557.0
2023-08-24 11:30:00,38.72,38.74,38.58,38.6,276250.0,37.7568,37.7763,37.6203,37.6398,276250.0
2023-08-24 12:00:00,38.6,38.72,38.55,38.66,277171.0,37.6398,37.7568,37.5911,37.6983,277171.0
2023-08-24 12:30:00,38.65,38.73,38.58,38.59,335385.0,37.6886,37.7666,37.6203,37.6301,335385.0
2023-08-24 13:00:00,38.6,38.61,38.48,38.51,243426.0,37.6398,37.6496,37.5228,37.552,243426.0
2023-08-24 13:30:00,38.51,38.55,38.43,38.51,294334.0,37.552,37.5911,37.474,37.552,294334.0
2023-08-24 14:00:00,38.51,38.6,38.46,38.54,234859.0,37.552,37.6398,37.5033,37.5813,234859.0
2023-08-24 14:30:00,38.53,38.57,38.42,38.46,350014.0,37.5716,37.6106,37.4643,37.5033,350014.0
2023-08-24 15:00:00,38.46,38.54,38.43,38.52,470107.0,37.5033,37.5813,37.474,37.5618,470107.0
2023-08-24 15:30:00,38.52,38.53,38.3,38.4,1530345.0,37.5618,37.5716,37.3473,37.4448,1530345.0
2023-08-25 09:30:00,38.61,38.75,38.26,38.43,609100.0,37.6496,37.7861,37.3083,37.474,609100.0
2023-08-25 10:00:00,38.43,38.63,38.16,38.23,690352.0,37.474,37.6691,37.2108,37.279,690352.0
2023-08-25 10:30:00,38.23,38.28,37.74,37.75,753269.0,37.279,37.3278,36.8012,36.811,753269.0
2023-08-25 11:00:00,37.76,38.14,37.75,38.13,433658.0,36.8207,37.1913,36.811,37.1815,433658.0
2023-08-25 11:30:00,38.13,38.2,37.97,38.0,370498.0,37.1815,37.2498,37.0255,37.0547,370498.0
2023-08-25 12:00:00,37.99,38.2,37.98,38.16,210286.0,37.045,37.2498,37.0352,37.2108,210286.0
2023-08-25 12:30:00,38.17,38.22,38.08,38.16,202988.0,37.2205,37.2693,37.1327,37.2108,202988.0
2023-08-25 13:00:00,38.16,38.2,37.98,38.02,271392.0,37.2108,37.2498,37.0352,37.0742,271392.0
2023-08-25 13:30:00,38.01,38.11,37.92,38.1,229327.0,37.0645,37.162,36.9767,37.1522,229327.0
2023-08-25 14:00:00,38.09,38.31,38.09,38.31,343425.0,37.1425,37.357,37.1425,37.357,343425.0
2023-08-25 14:30:00,38.32,38.37,38.26,38.32,344285.0,37.3668,37.4155,37.3083,37.3668,344285.0
2023-08-25 15:00:00,38.32,38.47,38.29,38.41,414520.0,37.3668,37.513,37.3375,37.4545,414520.0
2023-08-25 15:30:00,38.41,38.44,38.19,38.34,1059627.0,37.4545,37.4838,37.24,37.3863,1059627.0
2023-08-28 09:30:00,38.66,39.14,38.43,39.12,865432.0,37.6983,38.1664,37.474,38.1469,865432.0
2023-08-28 10:00:00,39.12,39.12,38.81,38.98,339218.0,38.1469,38.1469,37.8446,38.0104,339218.0
2023-08-28 10:30:00,38.98,39.09,38.89,39.09,426153.0,38.0104,38.1176,37.9226,38.1176,426153.0
2023-08-28 11:00:00,39.09,39.18,39.03,39.08,418140.0,38.1176,38.2054,38.0591,38.1079,418140.0
2023-08-28 11:30:00,39.08,39.15,38.98,39.07,235750.0,38.1079,38.1761,38.0104,38.0981,235750.0
2023-08-28 12:00:00,39.06,39.06,38.88,38.91,153952.0,38.0884,38.0884,37.9128,37.9421,153952.0
2023-08-28 12:30:00,38.9,39.01,38.86,39.0,121782.0,37.9323,38.0396,37.8933,38.0299,121782.0
2023-08-28 13:00:00,39.01,39.05,38.92,38.94,157690.0,38.0396,38.0786,37.9518,37.9714,157690.0
2023-08-28 13:30:00,38.94,38.99,38.67,38.7,160430.0,37.9714,38.0201,37.7081,37.7373,160430.0
2023-08-28 14:00:00,38.71,38.71,38.64,38.66,211242.0,37.7471,37.7471,37.6788,37.6983,211242.0
2023-08-28 14:30:00,38.66,38.8,38.63,38.77,314274.0,37.6983,37.8348,37.6691,37.8056,314274.0
2023-08-28 15:00:00,38.77,38.89,38.75,38.8,309047.0,37.8056,37.9226,37.7861,37.8348,309047.0
2023-08-28 15:30:00,38.8,39.0,38.77,38.95,1330286.0,37.8348,38.0299,37.8056,37.9811,1330286.0
2023-08-29 09:30:00,38.88,39.3,38.71,39.3,586254.0,37.9128,38.3224,37.7471,38.3224,586254.0
2023-08-29 10:00:00,39.3,39.61,39.26,39.61,710117.0,38.3224,38.6247,38.2834,38.6247,710117.0
2023-08-29 10:30:00,39.61,39.76,39.46,39.54,712356.0,38.6247,38.771,38.4784,38.5564,712356.0
2023-08-29 11:00:00,39.52,39.79,39.48,39.77,422559.0,38.5369,38.8002,38.4979,38.7807,422559.0
2023-08-29 11:30:00,39.76,39.9,39.72,39.88,367782.0,38.771,38.9075,38.7319,38.888,367782.0
2023-08-29 12:00:00,39.89,40.03,39.86,40.0,366985.0,38.8977,39.0342,38.8685,39.005,366985.0
2023-08-29 12:30:00,40.0,40.14,39.97,40.09,495664.0,39.005,39.1415,38.9757,39.0927,495664.0
2023-08-29 13:00:00,40.1,40.16,40.05,40.09,298304.0,39.1025,39.161,39.0537,39.0927,298304.0
2023-08-29 13:30:00,40.09,40.11,39.97,40.0,263340.0,39.0927,39.1122,38.9757,39.005,263340.0
2023-08-29 14:00:00,40.0,40.02,39.89,39.91,380068.0,39.005,39.0245,38.8977,38.9172,380068.0
2023-08-29 14:30:00,39.91,40.03,39.9,40.01,322847.0,38.9172,39.0342,38.9075,39.0147,322847.0
2023-08-29 15:00:00,40.0,40.13,39.94,40.11,369248.0,39.005,39.1317,38.9465,39.1122,369248.0
2023-08-29 15:30:00,40.12,40.22,40.07,40.19,1508710.0,39.122,39.2195,39.0732,39.1903,1508710.0
2023-08-30 09:30:00,40.09,40.55,40.09,40.34,627734.0,39.0927,39.5413,39.0927,39.3365,627734.0
2023-08-30 10:00:00,40.34,40.37,39.93,40.03,377708.0,39.3365,39.3658,38.9367,39.0342,377708.0
2023-08-30 10:30:00,40.04,40.15,40.01,40.06,212668.0,39.044,39.1513,39.0147,39.0635,212668.0
2023-08-30 11:00:00,40.06,40.07,39.88,39.88,374136.0,39.0635,39.0732,38.888,38.888,374136.0
2023-08-30 11:30:00,39.89,40.09,39.87,40.08,285165.0,38.8977,39.0927,38.8782,39.083,285165.0
2023-08-30 12:00:00,40.08,40.09,39.97,40.01,228892.0,39.083,39.0927,38.9757,39.0147,228892.0
2023-08-30 12:30:00,40.02,40.18,39.95,40.16,508126.0,39.0245,39.1805,38.9562,39.161,508126.0
2023-08-30 13:00:00,40.15,40.17,40.0,40.05,426399.0,39.1513,39.1708,39.005,39.0537,426399.0
2023-08-30 13:30:00,40.05,40.1,40.01,40.06,165368.0,39.0537,39.1025,39.0147,39.0635,165368.0
2023-08-30 14:00:00,40.07,40.09,39.98,39.98,210908.0,39.0732,39.0927,38.9855,38.9855,210908.0
2023-08-30 14:30:00,39.98,40.12,39.97,40.09,272566.0,38.9855,39.122,38.9757,39.0927,272566.0
2023-08-30 15:00:00,40.09,40.1,40.01,40.07,403886.0,39.0927,39.1025,39.0147,39.0732,403886.0
2023-08-30 15:30:00,40.07,40.2,40.05,40.19,827927.0,39.0732,39.2,39.0537,39.1903,827927.0
2023-08-31 09:30:00,40.26,40.34,39.98,40.32,439315.0,39.2585,39.3365,38.9855,39.317,439315.0
2023-08-31 10:00:00,40.31,40.32,40.09,40.14,246990.0,39.3073,39.317,39.0927,39.1415,246990.0
2023-08-31 10:30:00,40.14,40.17,40.02,40.05,335283.0,39.1415,39.1708,39.0245,39.0537,335283.0
2023-08-31 11:00:00,40.05,40.09,39.98,40.05,232012.0,39.0537,39.0927,38.9855,39.0537,232012.0
2023-08-31 11:30:00,40.04,40.04,39.79,39.8,311306.0,39.044,39.044,38.8002,38.81,311306.0
2023-08-31 12:00:00,39.81,39.89,39.76,39.78,241362.0,38.8197,38.8977,38.771,38.7905,241362.0
2023-08-31 12:30:00,39.78,39.83,39.68,39.77,192722.0,38.7905,38.8392,38.6929,38.7807,192722.0
2023-08-31 13:00:00,39.77,39.92,39.74,39.89,182926.0,38.7807,38.927,38.7515,38.8977,182926.0
2023-08-31 13:30:00,39.89,39.92,39.85,39.92,198143.0,38.8977,38.927,38.8587,38.927,198143.0
2023-08-31 14:00:00,39.91,40.11,39.91,40.07,330851.0,38.9172,39.1122,38.9172,39.0732,330851.0
2023-08-31 14:30:00,40.07,40.08,39.84,39.87,233783.0,39.0732,39.083,38.849,38.8782,233783.0
2023-08-31 15:00:00,39.86,39.89,39.78,39.82,445782.0,38.8685,38.8977,38.7905,38.8295,445782.0
2023-08-31 15:30:00,39.82,39.99,39.81,39.92,1507776.0,38.8295,38.9952,38.8197,38.927,1507776.0
2023-09-01 09:30:00,40.92,41.73,40.88,41.16,1408135.0,39.9021,40.6919,39.8631,40.1361,1408135.0
2023-09-01 10:00:00,41.15,41.72,41.02,41.56,1189210.0,40.1264,40.6822,39.9996,40.5262,1189210.0
2023-09-01 10:30:00,41.56,41.72,41.33,41.64,755078.0,40.5262,40.6822,40.3019,40.6042,755078.0
2023-09-01 11:00:00,41.63,41.82,41.63,41.64,638065.0,40.5944,40.7797,40.5944,40.6042,638065.0
2023-09-01 11:30:00,41.65,41.66,41.52,41.52,330413.0,40.6139,40.6237,40.4872,40.4872,330413.0
2023-09-01 12:00:00,41.52,41.75,41.5,41.72,365187.0,40.4872,40.7115,40.4677,40.6822,365187.0
2023-09-01 12:30:00,41.71,41.74,41.52,41.58,260654.0,40.6724,40.7017,40.4872,40.5457,260654.0
2023-09-01 13:00:00,41.59,41.62,41.48,41.58,293697.0,40.5554,40.5847,40.4482,40.5457,293697.0
2023-09-01 13:30:00,41.58,41.67,41.55,41.65,277648.0,40.5457,40.6334,40.5164,40.6139,277648.0
2023-09-01 14:00:00,41.65,41.69,41.54,41.58,277646.0,40.6139,40.6529,40.5067,40.5457,277646.0
2023-09-01 14:30:00,41.57,41.61,41.52,41.59,333696.0,40.5359,40.5749,40.4872,40.5554,333696.0
2023-09-01 15:00:00,41.59,41.64,41.5,41.64,423920.0,40.5554,40.6042,40.4677,40.6042,423920.0
2023-09-01 15:30:00,41.64,41.7,41.47,41.48,1527823.0,40.6042,40.6627,40.4384,40.4482,1527823.0
2023-09-05 09:30:00,41.35,41.85,41.25,41.39,790797.0,40.3214,40.809,40.2239,40.3604,790797.0
2023-09-05 10:00:00,41.37,41.46,41.23,41.27,325575.0,40.3409,40.4287,40.2044,40.2434,325575.0
2023-09-05 10:30:00,41.27,41.29,41.06,41.15,283271.0,40.2434,40.2629,40.0386,40.1264,283271.0
2023-09-05 11:00:00,41.16,41.26,41.07,41.11,462803.0,40.1361,40.2336,40.0484,40.0874,462803.0
2023-09-05 11:30:00,41.11,41.26,41.08,41.21,264853.0,40.0874,40.2336,40.0581,40.1849,264853.0
2023-09-05 12:00:00,41.2,41.24,41.1,41.13,146906.0,40.1751,40.2141,40.0776,40.1069,146906.0
2023-09-05 12:30:00,41.12,41.14,41.03,41.04,185550.0,40.0971,40.1166,40.0094,40.0191,185550.0
2023-09-05 13:00:00,41.04,41.04,40.82,40.86,197419.0,40.0191,40.0191,39.8046,39.8436,197419.0
2023-09-05 13:30:00,40.86,41.02,40.85,40.98,158796.0,39.8436,39.9996,39.8338,39.9606,158796.0
2023-09-05 14:00:00,40.98,41.05,40.89,41.04,186685.0,39.9606,40.0289,39.8728,40.0191,186685.0
2023-09-05 14:30:00,41.03,41.05,40.88,40.93,176209.0,40.0094,40.0289,39.8631,39.9118,176209.0
2023-09-05 15:00:00,40.93,40.93,40.72,40.77,304970.0,39.9118,39.9118,39.7071,39.7558,304970.0
2023-09-05 15:30:00,40.77,40.88,40.74,40.8,701600.0,39.7558,39.8631,39.7266,39.7851,701600.0
2023-09-06 09:30:00,40.13,40.25,39.7,40.16,993343.0,39.1317,39.2488,38.7124,39.161,993343.0
2023-09-06 10:00:00,40.14,40.31,39.83,39.99,534050.0,39.1415,39.3073,38.8392,38.9952,534050.0
2023-09-06 10:30:00,39.98,40.15,39.89,39.97,354042.0,38.9855,39.1513,38.8977,38.9757,354042.0
2023-09-06 11:00:00,39.96,40.05,39.89,39.99,284696.0,38.966,39.0537,38.8977,38.9952,284696.0
2023-09-06 11:30:00,39.98,40.0,39.88,39.89,263422.0,38.9855,39.005,38.888,38.8977,263422.0
2023-09-06 12:00:00,39.88,39.93,39.77,39.79,217455.0,38.888,38.9367,38.7807,38.8002,217455.0
2023-09-06 12:30:00,39.8,39.83,39.69,39.76,201489.0,38.81,38.8392,38.7027,38.771,201489.0
2023-09-06 13:00:00,39.75,40.15,39.69,40.1,337090.0,38.7612,39.1513,38.7027,39.1025,337090.0
2023-09-06 13:30:00,40.11,40.16,39.94,40.05,218373.0,39.1122,39.161,38.9465,39.0537,218373.0
2023-09-06 14:00:00,40.05,40.23,40.04,40.22,206199.0,39.0537,39.2293,39.044,39.2195,206199.0
2023-09-06 14:30:00,40.21,40.28,40.15,40.27,296557.0,39.2098,39.278,39.1513,39.2683,296557.0
2023-09-06 15:00:00,40.28,40.37,40.2,40.3,326389.0,39.278,39.3658,39.2,39.2975,326389.0
2023-09-06 15:30:00,40.3,40.47,40.28,40.4,1188141.0,39.2975,39.4633,39.278,39.395,1188141.0
2023-09-07 09:30:00,39.6,39.83,39.29,39.35,667105.0,38.6149,38.8392,38.3126,38.3712,667105.0
2023-09-07 10:00:00,39.34,39.51,39.3,39.42,356692.0,38.3614,38.5272,38.3224,38.4394,356692.0
2023-09-07 10:30:00,39.43,39.55,39.31,39.44,257938.0,38.4492,38.5662,38.3321,38.4589,257938.0
2023-09-07 11:00:00,39.45,39.69,39.4,39.63,255178.0,38.4687,38.7027,38.4199,38.6442,255178.0
2023-09-07 11:30:00,39.63,39.77,39.6,39.69,270561.0,38.6442,38.7807,38.6149,38.7027,270561.0
2023-09-07 12:00:00,39.69,39.75,39.58,39.69,173522.0,38.7027,38.7612,38.5954,38.7027,173522.0
2023-09-07 12:30:00,39.69,39.77,39.64,39.65,214752.0,38.7027,38.7807,38.6539,38.6637,214752.0
2023-09-07 13:00:00,39.65,39.72,39.6,39.7,150623.0,38.6637,38.7319,38.6149,38.7124,150623.0
2023-09-07 13:30:00,39.7,39.73,39.58,39.63,119232.0,38.7124,38.7417,38.5954,38.6442,119232.0
2023-09-07 14:00:00,39.63,39.65,39.39,39.39,243882.0,38.6442,38.6637,38.4102,38.4102,243882.0
2023-09-07 14:30:00,39.39,39.55,39.35,39.5,342280.0,38.4102,38.5662,38.3712,38.5174,342280.0
2023-09-07 15:00:00,39.49,39.71,39.49,39.69,273444.0,38.5077,38.7222,38.5077,38.7027,273444.0
2023-09-07 15:30:00,39.69,39.83,39.61,39.76,1296441.0,38.7027,38.8392,38.6247,38.771,1296441.0
2023-09-08 09:30:00,39.54,39.59,39.2,39.59,450546.0,38.5564,38.6052,38.2249,38.6052,450546.0
2023-09-08 10:00:00,39.59,39.75,39.45,39.46,356055.0,38.6052,38.7612,38.4687,38.4784,356055.0
2023-09-08 10:30:00,39.46,39.48,39.28,39.29,240336.0,38.4784,38.4979,38.3029,38.3126,240336.0
2023-09-08 11:00:00,39.29,39.37,39.2,39.29,220523.0,38.3126,38.3907,38.2249,38.3126,220523.0
2023-09-08 11:30:00,39.29,39.43,39.27,39.34,307974.0,38.3126,38.4492,38.2931,38.3614,307974.0
2023-09-08 12:00:00,39.34,39.4,39.26,39.33,156292.0,38.3614,38.4199,38.2834,38.3516,156292.0
2023-09-08 12:30:00,39.32,39.39,39.28,39.38,145594.0,38.3419,38.4102,38.3029,38.4004,145594.0
2023-09-08 13:00:00,39.38,39.4,39.29,39.4,205752.0,38.4004,38.4199,38.3126,38.4199,205752.0
2023-09-08 13:30:00,39.4,39.48,39.3,39.36,406065.0,38.4199,38.4979,38.3224,38.3809,406065.0
2023-09-08 14:00:00,39.36,39.44,39.32,39.39,182619.0,38.3809,38.4589,38.3419,38.4102,182619.0
2023-09-08 14:30:00,39.39,39.4,39.31,39.34,161769.0,38.4102,38.4199,38.3321,38.3614,161769.0
2023-09-08 15:00:00,39.34,39.37,39.24,39.26,264876.0,38.3614,38.3907,38.2639,38.2834,264876.0
2023-09-08 15:30:00,39.26,39.32,39.16,39.28,1227239.0,38.2834,38.3419,38.1859,38.3029,1227239.0
2023-09-11 09:30:00,40.39,40.61,40.08,40.09,908732.0,39.3853,39.5998,39.083,39.0927,908732.0
2023-09-11 10:00:00,40.08,40.38,40.07,40.3,344215.0,39.083,39.3755,39.0732,39.2975,344215.0
2023-09-11 10:30:00,40.29,40.29,40.05,40.05,333339.0,39.2878,39.2878,39.0537,39.0537,333339.0
2023-09-11 11:00:00,40.05,40.05,39.89,39.93,231331.0,39.0537,39.0537,38.8977,38.9367,231331.0
2023-09-11 11:30:00,39.93,39.95,39.8,39.86,158475.0,38.9367,38.9562,38.81,38.8685,158475.0
2023-09-11 12:00:00,39.85,40.04,39.84,39.99,323646.0,38.8587,39.044,38.849,38.9952,323646.0
2023-09-11 12:30:00,40.0,40.08,39.85,40.07,290841.0,39.005,39.083,38.8587,39.0732,290841.0
2023-09-11 13:00:00,40.06,40.07,40.0,40.07,144183.0,39.0635,39.0732,39.005,39.0732,144183.0
2023-09-11 13:30:00,40.07,40.11,40.04,40.06,116217.0,39.0732,39.1122,39.044,39.0635,116217.0
2023-09-11 14:00:00,40.06,40.06,39.94,39.96,178973.0,39.0635,39.0635,38.9465,38.966,178973.0
2023-09-11 14:30:00,39.96,39.97,39.87,39.93,182541.0,38.966,38.9757,38.8782,38.9367,182541.0
2023-09-11 15:00:00,39.93,40.06,39.92,40.05,234021.0,38.9367,39.0635,38.927,39.0537,234021.0
2023-09-11 15:30:00,40.05,40.13,40.0,40.13,1023942.0,39.0537,39.1317,39.005,39.1317,1023942.0
2023-09-12 09:30:00,39.86,40.56,39.8,40.19,698796.0,38.8685,39.5511,38.81,39.1903,698796.0
2023-09-12 10:00:00,40.2,40.24,40.1,40.16,301012.0,39.2,39.239,39.1025,39.161,301012.0
2023-09-12 10:30:00,40.16,40.23,40.01,40.02,204993.0,39.161,39.2293,39.0147,39.0245,204993.0
2023-09-12 11:00:00,40.02,40.08,39.98,40.06,307485.0,39.0245,39.083,38.9855,39.0635,307485.0
2023-09-12 11:30:00,40.07,40.21,40.07,40.16,172354.0,39.0732,39.2098,39.0732,39.161,172354.0
2023-09-12 12:00:00,40.18,40.25,40.14,40.18,164564.0,39.1805,39.2488,39.1415,39.1805,164564.0
2023-09-12 12:30:00,40.18,40.2,40.08,40.09,92178.0,39.1805,39.2,39.083,39.0927,92178.0
2023-09-12 13:00:00,40.1,40.17,40.04,40.16,263440.0,39.1025,39.1708,39.044,39.161,263440.0
2023-09-12 13:30:00,40.16,40.2,40.03,40.04,194137.0,39.161,39.2,39.0342,39.044,194137.0
2023-09-12 14:00:00,40.03,40.07,39.98,40.05,156961.0,39.0342,39.0732,38.9855,39.0537,156961.0
2023-09-12 14:30:00,40.04,40.08,39.99,40.02,205335.0,39.044,39.083,38.9952,39.0245,205335.0
2023-09-12 15:00:00,40.01,40.05,39.91,39.93,256634.0,39.0147,39.0537,38.9172,38.9367,256634.0
2023-09-12 15:30:00,39.93,40.07,39.83,40.06,1060280.0,38.9367,39.0732,38.8392,39.0635,1060280.0
2023-09-13 09:30:00,39.97,40.25,39.92,40.12,372467.0,38.9757,39.2488,38.927,39.122,372467.0
2023-09-13 10:00:00,40.11,40.11,39.69,39.78,300427.0,39.1122,39.1122,38.7027,38.7905,300427.0
2023-09-13 10:30:00,39.77,40.13,39.75,40.11,300514.0,38.7807,39.1317,38.7612,39.1122,300514.0
2023-09-13 11:00:00,40.12,40.2,40.09,40.13,190442.0,39.122,39.2,39.0927,39.1317,190442.0
2023-09-13 11:30:00,40.13,40.18,39.98,39.99,265669.0,39.1317,39.1805,38.9855,38.9952,265669.0
2023-09-13 12:00:00,39.98,39.99,39.85,39.88,131572.0,38.9855,38.9952,38.8587,38.888,131572.0
2023-09-13 12:30:00,39.88,39.91,39.81,39.87,147136.0,38.888,38.9172,38.8197,38.8782,147136.0
2023-09-13 13:00:00,39.87,39.88,39.8,39.84,127833.0,38.8782,38.888,38.81,38.849,127833.0
2023-09-13 13:30:00,39.85,39.88,39.81,39.82,239687.0,38.8587,38.888,38.8197,38.8295,239687.0
2023-09-13 14:00:00,39.82,39.83,39.75,39.79,172954.0,38.8295,38.8392,38.7612,38.8002,172954.0
2023-09-13 14:30:00,39.79,39.81,39.7,39.73,245028.0,38.8002,38.8197,38.7124,38.7417,245028.0
2023-09-13 15:00:00,39.73,39.74,39.6,39.66,263879.0,38.7417,38.7515,38.6149,38.6734,263879.0
2023-09-13 15:30:00,39.66,39.8,39.66,39.74,661828.0,38.6734,38.81,38.6734,38.7515,661828.0
2023-09-14 09:30:00,41.03,41.4,40.83,40.98,1018262.0,40.0094,40.3702,39.8143,39.9606,1018262.0
2023-09-14 10:00:00,40.98,41.03,40.69,40.86,380393.0,39.9606,40.0094,39.6778,39.8436,380393.0
2023-09-14 10:30:00,40.87,41.07,40.79,41.01,305833.0,39.8533,40.0484,39.7753,39.9899,305833.0
2023-09-14 11:00:00,41.02,41.07,40.77,40.82,347505.0,39.9996,40.0484,39.7558,39.8046,347505.0
2023-09-14 11:30:00,40.83,40.98,40.8,40.92,379428.0,39.8143,39.9606,39.7851,39.9021,379428.0
2023-09-14 12:00:00,40.93,41.15,40.9,41.03,415946.0,39.9118,40.1264,39.8826,40.0094,415946.0
2023-09-14 12:30:00,41.02,41.04,40.96,41.01,169450.0,39.9996,40.0191,39.9411,39.9899,169450.0
2023-09-14 13:00:00,41.01,41.02,40.89,40.96,154236.0,39.9899,39.9996,39.8728,39.9411,154236.0
2023-09-14 13:30:00,40.96,40.98,40.87,40.88,114643.0,39.9411,39.9606,39.8533,39.8631,114643.0
2023-09-14 14:00:00,40.87,40.91,40.77,40.77,163239.0,39.8533,39.8923,39.7558,39.7558,163239.0
2023-09-14 14:30:00,40.77,40.89,40.76,40.87,157516.0,39.7558,39.8728,39.7461,39.8533,157516.0
2023-09-14 15:00:00,40.87,40.96,40.76,40.77,238618.0,39.8533,39.9411,39.7461,39.7558,238618.0
2023-09-14 15:30:00,40.77,40.81,40.67,40.69,1155531.0,39.7558,39.7948,39.6583,39.6778,1155531.0
2023-09-15 09:30:00,40.67,40.98,40.56,40.72,3428926.0,39.6583,39.9606,39.5511,39.7071,3428926.0
2023-09-15 10:00:00,40.73,40.92,40.71,40.91,415610.0,39.7168,39.9021,39.6973,39.8923,415610.0
2023-09-15 10:30:00,40.91,40.96,40.69,40.71,268306.0,39.8923,39.9411,39.6778,39.6973,268306.0
2023-09-15 11:00:00,40.71,40.83,40.61,40.82,284860.0,39.6973,39.8143,39.5998,39.8046,284860.0
2023-09-15 11:30:00,40.82,40.86,40.63,40.65,335631.0,39.8046,39.8436,39.6193,39.6388,335631.0
2023-09-15 12:00:00,40.64,40.69,40.56,40.65,233315.0,39.6291,39.6778,39.5511,39.6388,233315.0
2023-09-15 12:30:00,40.65,40.66,40.51,40.52,180937.0,39.6388,39.6486,39.5023,39.512,180937.0
2023-09-15 13:00:00,40.53,40.53,40.41,40.46,177956.0,39.5218,39.5218,39.4048,39.4535,177956.0
2023-09-15 13:30:00,40.45,40.57,40.38,40.55,198031.0,39.4438,39.5608,39.3755,39.5413,198031.0
2023-09-15 14:00:00,40.55,40.55,40.39,40.42,159297.0,39.5413,39.5413,39.3853,39.4145,159297.0
2023-09-15 14:30:00,40.41,40.53,40.4,40.52,163954.0,39.4048,39.5218,39.395,39.512,163954.0
2023-09-15 15:00:00,40.52,40.52,40.37,40.4,276676.0,39.512,39.512,39.3658,39.395,276676.0
2023-09-15 15:30:00,40.39,40.41,40.23,40.37,792947.0,39.3853,39.4048,39.2293,39.3658,792947.0
2023-09-18 09:30:00,40.41,40.43,39.66,39.87,581702.0,39.4048,39.4243,38.6734,38.8782,581702.0
2023-09-18 10:00:00,39.87,40.35,39.87,40.22,417173.0,38.8782,39.3463,38.8782,39.2195,417173.0
2023-09-18 10:30:00,40.22,40.41,40.21,40.38,272091.0,39.2195,39.4048,39.2098,39.3755,272091.0
2023-09-18 11:00:00,40.38,40.41,40.22,40.33,334108.0,39.3755,39.4048,39.2195,39.3268,334108.0
2023-09-18 11:30:00,40.33,40.41,40.29,40.32,175111.0,39.3268,39.4048,39.2878,39.317,175111.0
2023-09-18 12:00:00,40.32,40.34,40.24,40.3,144701.0,39.317,39.3365,39.239,39.2975,144701.0
2023-09-18 12:30:00,40.33,40.35,40.21,40.24,208381.0,39.3268,39.3463,39.2098,39.239,208381.0
2023-09-18 13:00:00,40.24,40.25,40.2,40.22,138399.0,39.239,39.2488,39.2,39.2195,138399.0
2023-09-18 13:30:00,40.21,40.26,40.2,40.22,132543.0,39.2098,39.2585,39.2,39.2195,132543.0
2023-09-18 14:00:00,40.22,40.23,40.19,40.23,156687.0,39.2195,39.2293,39.1903,39.2293,156687.0
2023-09-18 14:30:00,40.23,40.24,40.18,40.2,255832.0,39.2293,39.239,39.1805,39.2,255832.0
2023-09-18 15:00:00,40.2,40.21,40.12,40.18,240315.0,39.2,39.2098,39.122,39.1805,240315.0
2023-09-18 15:30:00,40.18,40.27,40.12,40.2,864139.0,39.1805,39.2683,39.122,39.2,864139.0
2023-09-19 09:30:00,40.2,40.48,39.6,39.64,765594.0,39.2,39.473,38.6149,38.6539,765594.0
2023-09-19 10:00:00,39.64,39.67,39.23,39.26,944270.0,38.6539,38.6832,38.2541,38.2834,944270.0
2023-09-19 10:30:00,39.26,39.3,39.07,39.13,672208.0,38.2834,38.3224,38.0981,38.1566,672208.0
2023-09-19 11:00:00,39.13,39.16,39.0,39.02,459811.0,38.1566,38.1859,38.0299,38.0494,459811.0
2023-09-19 11:30:00,39.02,39.02,38.73,38.77,771024.0,38.0494,38.0494,37.7666,37.8056,771024.0
2023-09-19 12:00:00,38.77,38.84,38.67,38.77,357707.0,37.8056,37.8738,37.7081,37.8056,357707.0
2023-09-19 12:30:00,38.76,38.77,38.66,38.75,340741.0,37.7958,37.8056,37.6983,37.7861,340741.0
2023-09-19 13:00:00,38.74,38.8,38.66,38.7,353234.0,37.7763,37.8348,37.6983,37.7373,353234.0
2023-09-19 13:30:00,38.71,38.83,38.7,38.79,343225.0,37.7471,37.8641,37.7373,37.8251,343225.0
2023-09-19 14:00:00,38.78,38.83,38.76,38.8,302227.0,37.8153,37.8641,37.7958,37.8348,302227.0
2023-09-19 14:30:00,38.8,38.92,38.79,38.87,501603.0,37.8348,37.9518,37.8251,37.9031,501603.0
2023-09-19 15:00:00,38.87,38.87,38.77,38.8,437112.0,37.9031,37.9031,37.8056,37.8348,437112.0
2023-09-19 15:30:00,38.8,38.87,38.75,38.82,1775111.0,37.8348,37.9031,37.7861,37.8543,1775111.0
2023-09-20 09:30:00,39.04,39.6,39.0,39.44,782615.0,38.0689,38.6149,38.0299,38.4589,782615.0
2023-09-20 10:00:00,39.44,39.45,39.25,39.43,278167.0,38.4589,38.4687,38.2736,38.4492,278167.0
2023-09-20 10:30:00,39.43,39.48,39.19,39.44,379268.0,38.4492,38.4979,38.2151,38.4589,379268.0
2023-09-20 11:00:00,39.45,39.5,39.28,39.28,222445.0,38.4687,38.5174,38.3029,38.3029,222445.0
2023-09-20 11:30:00,39.28,39.4,39.16,39.18,180038.0,38.3029,38.4199,38.1859,38.2054,180038.0
2023-09-20 12:00:00,39.17,39.3,39.16,39.29,208955.0,38.1956,38.3224,38.1859,38.3126,208955.0
2023-09-20 12:30:00,39.3,39.41,39.29,39.34,171970.0,38.3224,38.4297,38.3126,38.3614,171970.0
2023-09-20 13:00:00,39.34,39.35,39.24,39.27,136040.0,38.3614,38.3712,38.2639,38.2931,136040.0
2023-09-20 13:30:00,39.27,39.28,39.15,39.21,165989.0,38.2931,38.3029,38.1761,38.2346,165989.0
2023-09-20 14:00:00,39.2,39.2,38.9,39.07,372422.0,38.2249,38.2249,37.9323,38.0981,372422.0
2023-09-20 14:30:00,39.06,39.28,38.98,39.02,413011.0,38.0884,38.3029,38.0104,38.0494,413011.0
2023-09-20 15:00:00,39.02,39.12,38.68,38.92,639195.0,38.0494,38.1469,37.7178,37.9518,639195.0
2023-09-20 15:30:00,38.93,38.95,38.67,38.7,1103230.0,37.9616,37.9811,37.7081,37.7373,1103230.0
2023-09-21 09:30:00,37.88,37.93,37.3,37.37,1198265.0,36.9377,36.9865,36.3721,36.4404,1198265.0
2023-09-21 10:00:00,37.38,37.81,37.37,37.69,863763.0,36.4502,36.8695,36.4404,36.7524,863763.0
2023-09-21 10:30:00,37.69,37.86,37.5,37.52,605230.0,36.7524,36.9182,36.5672,36.5867,605230.0
2023-09-21 11:00:00,37.52,37.59,37.4,37.51,884037.0,36.5867,36.6549,36.4697,36.5769,884037.0
2023-09-21 11:30:00,37.51,37.61,37.43,37.43,432160.0,36.5769,36.6744,36.4989,36.4989,432160.0
2023-09-21 12:00:00,37.43,37.45,37.34,37.42,555067.0,36.4989,36.5184,36.4112,36.4892,555067.0
2023-09-21 12:30:00,37.41,37.58,37.41,37.5,544817.0,36.4794,36.6452,36.4794,36.5672,544817.0
2023-09-21 13:00:00,37.5,37.71,37.47,37.7,301959.0,36.5672,36.7719,36.5379,36.7622,301959.0
2023-09-21 13:30:00,37.7,37.74,37.64,37.71,200775.0,36.7622,36.8012,36.7037,36.7719,200775.0
2023-09-21 14:00:00,37.71,37.72,37.54,37.57,306835.0,36.7719,36.7817,36.6062,36.6354,306835.0
2023-09-21 14:30:00,37.58,37.6,37.41,37.44,976877.0,36.6452,36.6647,36.4794,36.5087,976877.0
2023-09-21 15:00:00,37.45,37.5,37.21,37.22,747359.0,36.5184,36.5672,36.2844,36.2941,747359.0
2023-09-21 15:30:00,37.22,37.37,37.2,37.23,1730045.0,36.2941,36.4404,36.2746,36.3039,1730045.0
2023-09-22 09:30:00,37.86,37.97,37.26,37.35,850079.0,36.9182,37.0255,36.3331,36.4209,850079.0
2023-09-22 10:00:00,37.36,37.64,37.32,37.47,361430.0,36.4307,36.7037,36.3916,36.5379,361430.0
2023-09-22 10:30:00,37.47,37.61,37.44,37.47,421951.0,36.5379,36.6744,36.5087,36.5379,421951.0
2023-09-22 11:00:00,37.47,37.53,37.34,37.5,369366.0,36.5379,36.5964,36.4112,36.5672,369366.0
2023-09-22 11:30:00,37.5,37.53,37.41,37.42,319938.0,36.5672,36.5964,36.4794,36.4892,319938.0
2023-09-22 12:00:00,37.42,37.49,37.39,37.45,315242.0,36.4892,36.5574,36.4599,36.5184,315242.0
2023-09-22 12:30:00,37.46,37.51,37.44,37.45,197309.0,36.5282,36.5769,36.5087,36.5184,197309.0
2023-09-22 13:00:00,37.45,37.5,37.35,37.4,203689.0,36.5184,36.5672,36.4209,36.4697,203689.0
2023-09-22 13:30:00,37.39,37.4,37.21,37.3,346277.0,36.4599,36.4697,36.2844,36.3721,346277.0
2023-09-22 14:00:00,37.3,37.37,37.24,37.28,382840.0,36.3721,36.4404,36.3136,36.3526,382840.0
2023-09-22 14:30:00,37.28,37.3,37.16,37.24,247869.0,36.3526,36.3721,36.2356,36.3136,247869.0
2023-09-22 15:00:00,37.24,37.44,37.23,37.4,264323.0,36.3136,36.5087,36.3039,36.4697,264323.0
2023-09-22 15:30:00,37.39,37.42,37.1,37.14,1119942.0,36.4599,36.4892,36.1771,36.2161,1119942.0
2023-09-25 09:30:00,36.75,37.02,36.42,36.97,876934.0,35.8358,36.0991,35.514,36.0504,876934.0
2023-09-25 10:00:00,36.96,36.97,36.68,36.75,513939.0,36.0406,36.0504,35.7676,35.8358,513939.0
2023-09-25 10:30:00,36.74,36.86,36.65,36.7,437435.0,35.8261,35.9431,35.7383,35.7871,437435.0
2023-09-25 11:00:00,36.7,37.19,36.68,37.11,306889.0,35.7871,36.2649,35.7676,36.1869,306889.0
2023-09-25 11:30:00,37.11,37.15,37.04,37.08,218755.0,36.1869,36.2259,36.1186,36.1576,218755.0
2023-09-25 12:00:00,37.08,37.15,37.02,37.09,152321.0,36.1576,36.2259,36.0991,36.1674,152321.0
2023-09-25 12:30:00,37.09,37.14,37.05,37.1,169334.0,36.1674,36.2161,36.1284,36.1771,169334.0
2023-09-25 13:00:00,37.09,37.24,37.02,37.07,227189.0,36.1674,36.3136,36.0991,36.1479,227189.0
2023-09-25 13:30:00,37.07,37.12,37.03,37.08,255868.0,36.1479,36.1966,36.1089,36.1576,255868.0
2023-09-25 14:00:00,37.09,37.12,36.98,37.0,253858.0,36.1674,36.1966,36.0601,36.0796,253858.0
2023-09-25 14:30:00,37.0,37.1,36.99,37.0,249671.0,36.0796,36.1771,36.0699,36.0796,249671.0
2023-09-25 15:00:00,37.0,37.12,36.89,37.08,279530.0,36.0796,36.1966,35.9723,36.1576,279530.0
2023-09-25 15:30:00,37.07,37.21,37.05,37.2,982196.0,36.1479,36.2844,36.1284,36.2746,982196.0
2023-09-26 09:30:00,36.57,37.3,36.57,37.01,783845.0,35.6603,36.3721,35.6603,36.0894,783845.0
2023-09-26 10:00:00,37.0,37.09,36.74,36.93,391199.0,36.0796,36.1674,35.8261,36.0114,391199.0
2023-09-26 10:30:00,36.94,37.04,36.85,37.03,416639.0,36.0211,36.1186,35.9333,36.1089,416639.0
2023-09-26 11:00:00,37.04,37.07,36.65,36.68,414111.0,36.1186,36.1479,35.7383,35.7676,414111.0
2023-09-26 11:30:00,36.67,36.78,36.59,36.74,622420.0,35.7578,35.8651,35.6798,35.8261,622420.0
2023-09-26 12:00:00,36.75,36.81,36.65,36.73,293220.0,35.8358,35.8943,35.7383,35.8163,293220.0
2023-09-26 12:30:00,36.74,36.88,36.71,36.83,323714.0,35.8261,35.9626,35.7968,35.9138,323714.0
2023-09-26 13:00:00,36.83,36.85,36.76,36.8,333573.0,35.9138,35.9333,35.8456,35.8846,333573.0
2023-09-26 13:30:00,36.8,36.84,36.62,36.69,365354.0,35.8846,35.9236,35.7091,35.7773,365354.0
2023-09-26 14:00:00,36.7,36.7,36.36,36.38,920200.0,35.7871,35.7871,35.4555,35.475,920200.0
2023-09-26 14:30:00,36.38,36.46,36.35,36.41,452331.0,35.475,35.553,35.4458,35.5043,452331.0
2023-09-26 15:00:00,36.41,36.56,36.39,36.52,967299.0,35.5043,35.6506,35.4848,35.6115,967299.0
2023-09-26 15:30:00,36.52,36.62,36.49,36.56,2137804.0,35.6115,35.7091,35.5823,35.6506,2137804.0
2023-09-27 09:30:00,36.77,36.96,36.44,36.76,463796.0,35.8553,36.0406,35.5335,35.8456,463796.0
2023-09-27 10:00:00,36.77,36.8,36.45,36.51,518621.0,35.8553,35.8846,35.5433,35.6018,518621.0
2023-09-27 10:30:00,36.5,36.52,36.32,36.42,624510.0,35.592,35.6115,35.4165,35.514,624510.0
2023-09-27 11:00:00,36.42,36.7,36.39,36.7,638093.0,35.514,35.7871,35.4848,35.7871,638093.0
2023-09-27 11:30:00,36.7,36.72,36.44,36.47,504141.0,35.7871,35.8066,35.5335,35.5628,504141.0
2023-09-27 12:00:00,36.48,36.48,36.26,36.36,752333.0,35.5725,35.5725,35.358,35.4555,752333.0
2023-09-27 12:30:00,36.36,36.41,36.27,36.28,298856.0,35.4555,35.5043,35.3678,35.3775,298856.0
2023-09-27 13:00:00,36.29,36.34,36.07,36.09,1603748.0,35.3873,35.436,35.1727,35.1922,1603748.0
2023-09-27 13:30:00,36.09,36.22,36.04,36.2,356238.0,35.1922,35.319,35.1435,35.2995,356238.0
2023-09-27 14:00:00,36.2,36.39,36.12,36.39,738825.0,35.2995,35.4848,35.2215,35.4848,738825.0
2023-09-27 14:30:00,36.39,36.57,36.39,36.52,390824.0,35.4848,35.6603,35.4848,35.6115,390824.0
2023-09-27 15:00:00,36.51,36.65,36.43,36.51,531223.0,35.6018,35.7383,35.5238,35.6018,531223.0
2023-09-27 15:30:00,36.5,36.56,36.33,36.54,1001665.0,35.592,35.6506,35.4263,35.6311,1001665.0
2023-09-28 09:30:00,37.03,37.33,36.92,37.09,1112413.0,36.1089,36.4014,36.0016,36.1674,1112413.0
2023-09-28 10:00:00,37.08,37.24,37.01,37.1,694476.0,36.1576,36.3136,36.0894,36.1771,694476.0
2023-09-28 10:30:00,37.11,37.18,36.94,37.15,441928.0,36.1869,36.2551,36.0211,36.2259,441928.0
2023-09-28 11:00:00,37.14,37.25,37.05,37.22,466170.0,36.2161,36.3234,36.1284,36.2941,466170.0
2023-09-28 11:30:00,37.23,37.4,37.21,37.31,427713.0,36.3039,36.4697,36.2844,36.3819,427713.0
2023-09-28 12:00:00,37.31,37.47,37.13,37.46,310602.0,36.3819,36.5379,36.2064,36.5282,310602.0
2023-09-28 12:30:00,37.46,37.49,37.33,37.41,389130.0,36.5282,36.5574,36.4014,36.4794,389130.0
2023-09-28 13:00:00,37.41,37.46,37.27,37.28,323300.0,36.4794,36.5282,36.3429,36.3526,323300.0
2023-09-28 13:30:00,37.28,37.31,37.21,37.27,282013.0,36.3526,36.3819,36.2844,36.3429,282013.0
2023-09-28 14:00:00,37.27,37.43,37.22,37.41,287695.0,36.3429,36.4989,36.2941,36.4794,287695.0
2023-09-28 14:30:00,37.41,37.42,37.22,37.37,321254.0,36.4794,36.4892,36.2941,36.4404,321254.0
2023-09-28 15:00:00,37.37,37.47,37.37,37.45,607240.0,36.4404,36.5379,36.4404,36.5184,607240.0
2023-09-28 15:30:00,37.45,37.47,37.16,37.32,2142881.0,36.5184,36.5379,36.2356,36.3916,2142881.0
2023-09-29 09:30:00,37.97,38.22,37.59,38.18,1163601.0,37.0255,37.2693,36.6549,37.2303,1163601.0
2023-09-29 10:00:00,38.18,38.21,37.56,37.62,849475.0,37.2303,37.2595,36.6257,36.6842,849475.0
2023-09-29 10:30:00,37.62,37.74,37.58,37.62,458723.0,36.6842,36.8012,36.6452,36.6842,458723.0
2023-09-29 11:00:00,37.63,37.92,37.53,37.72,734254.0,36.6939,36.9767,36.5964,36.7817,734254.0
2023-09-29 11:30:00,37.71,37.75,37.44,37.58,506266.0,36.7719,36.811,36.5087,36.6452,506266.0
2023-09-29 12:00:00,37.58,37.63,37.47,37.57,367240.0,36.6452,36.6939,36.5379,36.6354,367240.0
2023-09-29 12:30:00,37.56,37.58,37.3,37.34,311134.0,36.6257,36.6452,36.3721,36.4112,311134.0
2023-09-29 13:00:00,37.34,37.35,37.07,37.22,912295.0,36.4112,36.4209,36.1479,36.2941,912295.0
2023-09-29 13:30:00,37.22,37.27,37.07,37.08,372878.0,36.2941,36.3429,36.1479,36.1576,372878.0
2023-09-29 14:00:00,37.08,37.15,37.03,37.05,333360.0,36.1576,36.2259,36.1089,36.1284,333360.0
2023-09-29 14:30:00,37.04,37.37,37.02,37.37,316181.0,36.1186,36.4404,36.0991,36.4404,316181.0
2023-09-29 15:00:00,37.38,37.41,37.22,37.28,300595.0,36.4502,36.4794,36.2941,36.3526,300595.0
2023-09-29 15:30:00,37.27,37.48,37.2,37.3,969009.0,36.3429,36.5477,36.2746,36.3721,969009.0
2023-10-02 09:30:00,36.7,37.13,36.51,36.65,689180.0,35.7871,36.2064,35.6018,35.7383,689180.0
2023-10-02 10:00:00,36.65,36.85,36.28,36.31,621474.0,35.7383,35.9333,35.3775,35.4068,621474.0
2023-10-02 10:30:00,36.31,36.39,36.19,36.27,480519.0,35.4068,35.4848,35.2898,35.3678,480519.0
2023-10-02 11:00:00,36.27,36.49,36.27,36.48,471172.0,35.3678,35.5823,35.3678,35.5725,471172.0
2023-10-02 11:30:00,36.49,36.55,36.27,36.31,245451.0,35.5823,35.6408,35.3678,35.4068,245451.0
2023-10-02 12:00:00,36.31,36.38,36.25,36.32,257362.0,35.4068,35.475,35.3483,35.4165,257362.0
2023-10-02 12:30:00,36.31,36.39,36.25,36.37,368699.0,35.4068,35.4848,35.3483,35.4653,368699.0
2023-10-02 13:00:00,36.38,36.46,36.26,36.42,366041.0,35.475,35.553,35.358,35.514,366041.0
2023-10-02 13:30:00,36.42,36.46,36.34,36.41,163112.0,35.514,35.553,35.436,35.5043,163112.0
2023-10-02 14:00:00,36.41,36.54,36.28,36.29,254468.0,35.5043,35.6311,35.3775,35.3873,254468.0
2023-10-02 14:30:00,36.29,36.35,36.24,36.34,370090.0,35.3873,35.4458,35.3385,35.436,370090.0
2023-10-02 15:00:00,36.34,36.48,36.3,36.45,415645.0,35.436,35.5725,35.397,35.5433,415645.0
2023-10-02 15:30:00,36.45,36.67,36.43,36.64,1447463.0,35.5433,35.7578,35.5238,35.7286,1447463.0
2023-10-03 09:30:00,36.1,36.78,36.08,36.72,989092.0,35.202,35.8651,35.1825,35.8066,989092.0
2023-10-03 10:00:00,36.72,36.72,36.13,36.29,905690.0,35.8066,35.8066,35.2313,35.3873,905690.0
2023-10-03 10:30:00,36.28,36.39,36.0,36.07,552450.0,35.3775,35.4848,35.1045,35.1727,552450.0
2023-10-03 11:00:00,36.07,36.32,36.06,36.29,453264.0,35.1727,35.4165,35.163,35.3873,453264.0
2023-10-03 11:30:00,36.29,36.42,36.25,36.35,278044.0,35.3873,35.514,35.3483,35.4458,278044.0
2023-10-03 12:00:00,36.36,36.61,36.34,36.6,481108.0,35.4555,35.6993,35.436,35.6896,481108.0
2023-10-03 12:30:00,36.6,36.64,36.4,36.44,465098.0,35.6896,35.7286,35.4945,35.5335,465098.0
2023-10-03 13:00:00,36.43,36.59,36.43,36.54,231726.0,35.5238,35.6798,35.5238,35.6311,231726.0
2023-10-03 13:30:00,36.54,36.6,36.37,36.38,371386.0,35.6311,35.6896,35.4653,35.475,371386.0
2023-10-03 14:00:00,36.37,36.4,36.22,36.3,349041.0,35.4653,35.4945,35.319,35.397,349041.0
2023-10-03 14:30:00,36.3,36.51,36.29,36.51,629003.0,35.397,35.6018,35.3873,35.6018,629003.0
2023-10-03 15:00:00,36.5,36.55,36.46,36.51,431273.0,35.592,35.6408,35.553,35.6018,431273.0
2023-10-03 15:30:00,36.51,36.57,36.31,36.34,2258954.0,35.6018,35.6603,35.4068,35.436,2258954.0
2023-10-04 09:30:00,36.55,36.55,35.99,36.05,1662188.0,35.6408,35.6408,35.0947,35.1532,1662188.0
2023-10-04 10:00:00,36.05,36.07,35.66,35.66,1521835.0,35.1532,35.1727,34.7729,34.7729,1521835.0
2023-10-04 10:30:00,35.66,36.0,35.51,35.54,1036471.0,34.7729,35.1045,34.6267,34.6559,1036471.0
2023-10-04 11:00:00,35.55,35.95,35.45,35.94,539898.0,34.6657,35.0557,34.5682,35.046,539898.0
2023-10-04 11:30:00,35.95,36.05,35.82,36.04,390003.0,35.0557,35.1532,34.929,35.1435,390003.0
2023-10-04 12:00:00,36.04,36.19,35.99,36.19,446117.0,35.1435,35.2898,35.0947,35.2898,446117.0
2023-10-04 12:30:00,36.19,36.29,35.96,35.99,464871.0,35.2898,35.3873,35.0655,35.0947,464871.0
2023-10-04 13:00:00,35.99,36.01,35.88,35.88,302541.0,35.0947,35.1142,34.9875,34.9875,302541.0
2023-10-04 13:30:00,35.88,35.94,35.78,35.8,323377.0,34.9875,35.046,34.89,34.9095,323377.0
2023-10-04 14:00:00,35.8,35.81,35.59,35.61,670492.0,34.9095,34.9192,34.7047,34.7242,670492.0
2023-10-04 14:30:00,35.62,35.68,35.51,35.62,661829.0,34.7339,34.7924,34.6267,34.7339,661829.0
2023-10-04 15:00:00,35.63,35.87,35.6,35.77,614619.0,34.7437,34.9777,34.7144,34.8802,614619.0
2023-10-04 15:30:00,35.77,35.93,35.73,35.85,1752326.0,34.8802,35.0362,34.8412,34.9582,1752326.0
2023-10-05 09:30:00,35.8,36.04,35.54,35.75,579943.0,34.9095,35.1435,34.6559,34.8607,579943.0
2023-10-05 10:00:00,35.75,35.75,35.4,35.45,527164.0,34.8607,34.8607,34.5194,34.5682,527164.0
2023-10-05 10:30:00,35.44,35.51,35.27,35.46,586543.0,34.5584,34.6267,34.3926,34.5779,586543.0
2023-10-05 11:00:00,35.45,35.45,35.18,35.19,720707.0,34.5682,34.5682,34.3049,34.3146,720707.0
2023-10-05 11:30:00,35.19,35.35,35.1,35.11,391637.0,34.3146,34.4707,34.2269,34.2366,391637.0
2023-10-05 12:00:00,35.11,35.31,35.09,35.3,394064.0,34.2366,34.4316,34.2171,34.4219,394064.0
2023-10-05 12:30:00,35.3,35.36,35.09,35.15,634198.0,34.4219,34.4804,34.2171,34.2756,634198.0
2023-10-05 13:00:00,35.14,35.28,35.03,35.2,918817.0,34.2659,34.4024,34.1586,34.3244,918817.0
2023-10-05 13:30:00,35.2,35.35,35.12,35.33,870895.0,34.3244,34.4707,34.2464,34.4512,870895.0
2023-10-05 14:00:00,35.33,35.38,35.11,35.14,663161.0,34.4512,34.4999,34.2366,34.2659,663161.0
2023-10-05 14:30:00,35.14,35.32,35.13,35.3,696198.0,34.2659,34.4414,34.2561,34.4219,696198.0
2023-10-05 15:00:00,35.3,35.32,35.23,35.27,428016.0,34.4219,34.4414,34.3536,34.3926,428016.0
2023-10-05 15:30:00,35.27,35.38,35.24,35.37,1199754.0,34.3926,34.4999,34.3634,34.4902,1199754.0
2023-10-06 09:30:00,35.48,35.71,35.3,35.5,1083149.0,34.5974,34.8217,34.4219,34.6169,1083149.0
2023-10-06 10:00:00,35.51,35.96,35.48,35.88,750716.0,34.6267,35.0655,34.5974,34.9875,750716.0
2023-10-06 10:30:00,35.89,36.06,35.73,35.82,583359.0,34.9972,35.163,34.8412,34.929,583359.0
2023-10-06 11:00:00,35.82,36.2,35.79,36.16,480542.0,34.929,35.2995,34.8997,35.2605,480542.0
2023-10-06 11:30:00,36.16,36.57,36.11,36.55,776673.0,35.2605,35.6603,35.2117,35.6408,776673.0
2023-10-06 12:00:00,36.55,36.63,36.46,36.52,722844.0,35.6408,35.7188,35.553,35.6115,722844.0
2023-10-06 12:30:00,36.52,36.6,36.42,36.5,366045.0,35.6115,35.6896,35.514,35.592,366045.0
2023-10-06 13:00:00,36.49,36.71,36.47,36.67,460705.0,35.5823,35.7968,35.5628,35.7578,460705.0
2023-10-06 13:30:00,36.68,36.75,36.58,36.74,307505.0,35.7676,35.8358,35.6701,35.8261,307505.0
2023-10-06 14:00:00,36.73,36.92,36.7,36.91,358010.0,35.8163,36.0016,35.7871,35.9918,358010.0
2023-10-06 14:30:00,36.91,37.0,36.84,36.89,457714.0,35.9918,36.0796,35.9236,35.9723,457714.0
2023-10-06 15:00:00,36.88,36.91,36.72,36.8,481575.0,35.9626,35.9918,35.8066,35.8846,481575.0
2023-10-06 15:30:00,36.8,36.82,36.58,36.67,2000838.0,35.8846,35.9041,35.6701,35.7578,2000838.0
2023-10-09 09:30:00,36.33,36.67,36.3,36.41,601983.0,35.4263,35.7578,35.397,35.5043,601983.0
2023-10-09 10:00:00,36.41,36.59,36.24,36.55,571330.0,35.5043,35.6798,35.3385,35.6408,571330.0
2023-10-09 10:30:00,36.55,36.68,36.43,36.55,397391.0,35.6408,35.7676,35.5238,35.6408,397391.0
2023-10-09 11:00:00,36.55,36.77,36.5,36.77,319408.0,35.6408,35.8553,35.592,35.8553,319408.0
2023-10-09 11:30:00,36.77,36.81,36.61,36.76,291845.0,35.8553,35.8943,35.6993,35.8456,291845.0
2023-10-09 12:00:00,36.76,36.77,36.62,36.64,226328.0,35.8456,35.8553,35.7091,35.7286,226328.0
2023-10-09 12:30:00,36.64,36.67,36.56,36.61,188872.0,35.7286,35.7578,35.6506,35.6993,188872.0
2023-10-09 13:00:00,36.63,36.71,36.58,36.69,229274.0,35.7188,35.7968,35.6701,35.7773,229274.0
2023-10-09 13:30:00,36.69,36.98,36.68,36.97,288978.0,35.7773,36.0601,35.7676,36.0504,288978.0
2023-10-09 14:00:00,36.97,37.07,36.93,37.07,333680.0,36.0504,36.1479,36.0114,36.1479,333680.0
2023-10-09 14:30:00,37.07,37.15,36.97,37.09,285882.0,36.1479,36.2259,36.0504,36.1674,285882.0
2023-10-09 15:00:00,37.09,37.16,36.97,37.0,508281.0,36.1674,36.2356,36.0504,36.0796,508281.0
2023-10-09 15:30:00,37.0,37.0,36.79,36.84,1428050.0,36.0796,36.0796,35.8748,35.9236,1428050.0
2023-10-10 09:30:00,37.15,37.5,37.03,37.5,761925.0,36.2259,36.5672,36.1089,36.5672,761925.0
2023-10-10 10:00:00,37.5,37.82,37.43,37.8,1387843.0,36.5672,36.8792,36.4989,36.8597,1387843.0
2023-10-10 10:30:00,37.8,37.83,37.55,37.58,1217952.0,36.8597,36.889,36.6159,36.6452,1217952.0
2023-10-10 11:00:00,37.58,37.65,37.4,37.45,747875.0,36.6452,36.7134,36.4697,36.5184,747875.0
2023-10-10 11:30:00,37.46,37.57,37.43,37.55,350777.0,36.5282,36.6354,36.4989,36.6159,350777.0
2023-10-10 12:00:00,37.55,37.65,37.48,37.64,734322.0,36.6159,36.7134,36.5477,36.7037,734322.0
2023-10-10 12:30:00,37.64,37.66,37.54,37.61,466803.0,36.7037,36.7232,36.6062,36.6744,466803.0
2023-10-10 13:00:00,37.6,37.62,37.34,37.4,391320.0,36.6647,36.6842,36.4112,36.4697,391320.0
2023-10-10 13:30:00,37.41,37.48,37.35,37.43,390491.0,36.4794,36.5477,36.4209,36.4989,390491.0
2023-10-10 14:00:00,37.44,37.5,37.35,37.41,211669.0,36.5087,36.5672,36.4209,36.4794,211669.0
2023-10-10 14:30:00,37.4,37.53,37.38,37.45,249389.0,36.4697,36.5964,36.4502,36.5184,249389.0
2023-10-10 15:00:00,37.44,37.47,37.32,37.37,311276.0,36.5087,36.5379,36.3916,36.4404,311276.0
2023-10-10 15:30:00,37.37,37.4,37.26,37.29,1217014.0,36.4404,36.4697,36.3331,36.3624,1217014.0
2023-10-11 09:30:00,37.62,37.62,37.25,37.34,542190.0,36.6842,36.6842,36.3234,36.4112,542190.0
2023-10-11 10:00:00,37.34,37.36,36.95,37.02,438458.0,36.4112,36.4307,36.0309,36.0991,438458.0
2023-10-11 10:30:00,37.03,37.05,36.86,37.02,366740.0,36.1089,36.1284,35.9431,36.0991,366740.0
2023-10-11 11:00:00,37.02,37.05,36.76,36.9,352477.0,36.0991,36.1284,35.8456,35.9821,352477.0
2023-10-11 11:30:00,36.9,36.99,36.83,36.86,235654.0,35.9821,36.0699,35.9138,35.9431,235654.0
2023-10-11 12:00:00,36.86,36.96,36.76,36.8,245512.0,35.9431,36.0406,35.8456,35.8846,245512.0
2023-10-11 12:30:00,36.8,36.96,36.8,36.95,260069.0,35.8846,36.0406,35.8846,36.0309,260069.0
2023-10-11 13:00:00,36.94,36.97,36.87,36.9,204001.0,36.0211,36.0504,35.9528,35.9821,204001.0
2023-10-11 13:30:00,36.9,36.92,36.78,36.86,281471.0,35.9821,36.0016,35.8651,35.9431,281471.0
2023-10-11 14:00:00,36.87,37.0,36.87,36.92,184451.0,35.9528,36.0796,35.9528,36.0016,184451.0
2023-10-11 14:30:00,36.92,37.02,36.92,37.01,217976.0,36.0016,36.0991,36.0016,36.0894,217976.0
2023-10-11 15:00:00,37.01,37.13,37.0,37.12,271555.0,36.0894,36.2064,36.0796,36.1966,271555.0
2023-10-11 15:30:00,37.12,37.18,37.06,37.15,826691.0,36.1966,36.2551,36.1381,36.2259,826691.0
2023-10-12 09:30:00,36.97,37.0,36.51,36.52,746016.0,36.2003,36.2296,35.7499,35.7596,746016.0
2023-10-12 10:00:00,36.52,36.67,36.43,36.55,699253.0,35.7596,35.9065,35.6715,35.789,699253.0
2023-10-12 10:30:00,36.55,36.57,36.21,36.22,911737.0,35.789,35.8086,35.4561,35.4659,911737.0
2023-10-12 11:00:00,36.22,36.35,36.19,36.21,600225.0,35.4659,35.5932,35.4365,35.4561,600225.0
2023-10-12 11:30:00,36.21,36.32,36.13,36.23,529540.0,35.4561,35.5638,35.3778,35.4757,529540.0
2023-10-12 12:00:00,36.23,36.31,36.1,36.12,722685.0,35.4757,35.554,35.3484,35.368,722685.0
2023-10-12 12:30:00,36.12,36.18,36.0,36.08,486027.0,35.368,35.4267,35.2505,35.3288,486027.0
2023-10-12 13:00:00,36.08,36.08,35.75,35.77,767082.0,35.3288,35.3288,35.0057,35.0253,767082.0
2023-10-12 13:30:00,35.77,35.85,35.67,35.7,605202.0,35.0253,35.1036,34.9273,34.9567,605202.0
2023-10-12 14:00:00,35.7,35.8,35.61,35.79,289019.0,34.9567,35.0546,34.8686,35.0448,289019.0
2023-10-12 14:30:00,35.79,35.94,35.75,35.83,404740.0,35.0448,35.1917,35.0057,35.084,404740.0
2023-10-12 15:00:00,35.83,35.95,35.82,35.86,726837.0,35.084,35.2015,35.0742,35.1134,726837.0
2023-10-12 15:30:00,35.86,36.08,35.84,36.07,1824264.0,35.1134,35.3288,35.0938,35.319,1824264.0
2023-10-13 09:30:00,36.31,36.38,36.0,36.02,719055.0,35.554,35.6226,35.2505,35.2701,719055.0
2023-10-13 10:00:00,36.02,36.02,35.71,35.76,714816.0,35.2701,35.2701,34.9665,35.0155,714816.0
2023-10-13 10:30:00,35.76,35.92,35.61,35.72,372452.0,35.0155,35.1721,34.8686,34.9763,372452.0
2023-10-13 11:00:00,35.72,35.77,35.57,35.75,453364.0,34.9763,35.0253,34.8294,35.0057,453364.0
2023-10-13 11:30:00,35.75,35.8,35.6,35.62,433359.0,35.0057,35.0546,34.8588,34.8784,433359.0
2023-10-13 12:00:00,35.62,35.76,35.61,35.72,327913.0,34.8784,35.0155,34.8686,34.9763,327913.0
2023-10-13 12:30:00,35.73,35.77,35.54,35.58,324864.0,34.9861,35.0253,34.8,34.8392,324864.0
2023-10-13 13:00:00,35.59,35.61,35.39,35.39,303522.0,34.849,34.8686,34.6532,34.6532,303522.0
2023-10-13 13:30:00,35.39,35.5,35.32,35.38,496973.0,34.6532,34.7609,34.5846,34.6434,496973.0
2023-10-13 14:00:00,35.38,35.49,35.34,35.4,434162.0,34.6434,34.7511,34.6042,34.663,434162.0
2023-10-13 14:30:00,35.4,35.51,35.32,35.48,578850.0,34.663,34.7707,34.5846,34.7413,578850.0
2023-10-13 15:00:00,35.49,35.52,35.38,35.4,426905.0,34.7511,34.7805,34.6434,34.663,426905.0
2023-10-13 15:30:00,35.41,35.47,35.35,35.46,1307079.0,34.6728,34.7315,34.614,34.7217,1307079.0
2023-10-16 09:30:00,35.8,35.99,35.53,35.86,587133.0,35.0546,35.2407,34.7903,35.1134,587133.0
2023-10-16 10:00:00,35.86,35.95,35.64,35.93,582143.0,35.1134,35.2015,34.898,35.1819,582143.0
2023-10-16 10:30:00,35.94,36.04,35.89,35.98,751754.0,35.1917,35.2896,35.1428,35.2309,751754.0
2023-10-16 11:00:00,35.99,36.03,35.92,35.94,685406.0,35.2407,35.2798,35.1721,35.1917,685406.0
2023-10-16 11:30:00,35.94,35.97,35.83,35.89,371543.0,35.1917,35.2211,35.084,35.1428,371543.0
2023-10-16 12:00:00,35.9,36.08,35.86,36.05,1466806.0,35.1526,35.3288,35.1134,35.2994,1466806.0
2023-10-16 12:30:00,36.05,36.2,36.03,36.13,521352.0,35.2994,35.4463,35.2798,35.3778,521352.0
2023-10-16 13:00:00,36.13,36.26,36.04,36.2,707593.0,35.3778,35.5051,35.2896,35.4463,707593.0
2023-10-16 13:30:00,36.21,36.35,36.2,36.26,671973.0,35.4561,35.5932,35.4463,35.5051,671973.0
2023-10-16 14:00:00,36.26,36.26,36.05,36.05,510985.0,35.5051,35.5051,35.2994,35.2994,510985.0
2023-10-16 14:30:00,36.06,36.1,35.99,36.09,363405.0,35.3092,35.3484,35.2407,35.3386,363405.0
2023-10-16 15:00:00,36.1,36.13,36.04,36.13,307328.0,35.3484,35.3778,35.2896,35.3778,307328.0
2023-10-16 15:30:00,36.13,36.15,35.83,35.86,1504801.0,35.3778,35.3973,35.084,35.1134,1504801.0
2023-10-17 09:30:00,35.43,36.06,35.21,36.0,769326.0,34.6923,35.3092,34.4769,35.2505,769326.0
2023-10-17 10:00:00,35.99,36.43,35.88,36.4,1125802.0,35.2407,35.6715,35.133,35.6421,1125802.0
2023-10-17 10:30:00,36.4,36.51,36.34,36.51,433374.0,35.6421,35.7499,35.5834,35.7499,433374.0
2023-10-17 11:00:00,36.51,36.64,36.4,36.44,504757.0,35.7499,35.8771,35.6421,35.6813,504757.0
2023-10-17 11:30:00,36.45,36.63,36.43,36.63,513129.0,35.6911,35.8674,35.6715,35.8674,513129.0
2023-10-17 12:00:00,36.63,36.67,36.54,36.63,453277.0,35.8674,35.9065,35.7792,35.8674,453277.0
2023-10-17 12:30:00,36.63,36.64,36.39,36.41,367709.0,35.8674,35.8771,35.6324,35.6519,367709.0
2023-10-17 13:00:00,36.41,36.52,36.38,36.5,264734.0,35.6519,35.7596,35.6226,35.7401,264734.0
2023-10-17 13:30:00,36.5,36.51,36.17,36.2,508641.0,35.7401,35.7499,35.4169,35.4463,508641.0
2023-10-17 14:00:00,36.2,36.43,36.19,36.4,348675.0,35.4463,35.6715,35.4365,35.6421,348675.0
2023-10-17 14:30:00,36.4,36.51,36.33,36.4,386562.0,35.6421,35.7499,35.5736,35.6421,386562.0
2023-10-17 15:00:00,36.4,36.56,36.39,36.54,434486.0,35.6421,35.7988,35.6324,35.7792,434486.0
2023-10-17 15:30:00,36.55,36.55,36.41,36.48,1265083.0,35.789,35.789,35.6519,35.7205,1265083.0
2023-10-18 09:30:00,35.92,36.23,35.79,36.07,914877.0,35.1721,35.4757,35.0448,35.319,914877.0
2023-10-18 10:00:00,36.07,36.24,35.94,36.02,650681.0,35.319,35.4855,35.1917,35.2701,650681.0
2023-10-18 10:30:00,36.01,36.12,35.77,35.9,542419.0,35.2603,35.368,35.0253,35.1526,542419.0
2023-10-18 11:00:00,35.89,36.03,35.78,35.83,564898.0,35.1428,35.2798,35.0351,35.084,564898.0
2023-10-18 11:30:00,35.83,35.86,35.67,35.75,481868.0,35.084,35.1134,34.9273,35.0057,481868.0
2023-10-18 12:00:00,35.75,35.81,35.61,35.67,568316.0,35.0057,35.0644,34.8686,34.9273,568316.0
2023-10-18 12:30:00,35.68,35.74,35.62,35.65,521395.0,34.9371,34.9959,34.8784,34.9078,521395.0
2023-10-18 13:00:00,35.65,35.88,35.61,35.73,846762.0,34.9078,35.133,34.8686,34.9861,846762.0
2023-10-18 13:30:00,35.73,35.82,35.62,35.77,418623.0,34.9861,35.0742,34.8784,35.0253,418623.0
2023-10-18 14:00:00,35.77,35.8,35.67,35.72,514829.0,35.0253,35.0546,34.9273,34.9763,514829.0
2023-10-18 14:30:00,35.73,35.76,35.61,35.63,558092.0,34.9861,35.0155,34.8686,34.8882,558092.0
2023-10-18 15:00:00,35.64,35.64,35.47,35.58,576113.0,34.898,34.898,34.7315,34.8392,576113.0
2023-10-18 15:30:00,35.58,35.66,35.54,35.6,1679420.0,34.8392,34.9175,34.8,34.8588,1679420.0
2023-10-19 09:30:00,35.51,35.71,34.83,35.41,1306094.0,34.7707,34.9665,34.1048,34.6728,1306094.0
2023-10-19 10:00:00,35.41,35.59,35.24,35.31,577544.0,34.6728,34.849,34.5063,34.5748,577544.0
2023-10-19 10:30:00,35.31,35.33,34.95,34.97,690120.0,34.5748,34.5944,34.2223,34.2419,690120.0
2023-10-19 11:00:00,34.96,35.33,34.93,35.18,710783.0,34.2321,34.5944,34.2027,34.4475,710783.0
2023-10-19 11:30:00,35.17,35.18,34.83,35.05,618544.0,34.4378,34.4475,34.1048,34.3202,618544.0
2023-10-19 12:00:00,35.05,35.62,34.87,35.38,1036937.0,34.3202,34.8784,34.144,34.6434,1036937.0
2023-10-19 12:30:00,35.37,35.9,35.09,35.87,835027.0,34.6336,35.1526,34.3594,35.1232,835027.0
2023-10-19 13:00:00,35.87,36.03,35.73,35.77,593536.0,35.1232,35.2798,34.9861,35.0253,593536.0
2023-10-19 13:30:00,35.78,35.9,35.68,35.76,489933.0,35.0351,35.1526,34.9371,35.0155,489933.0
2023-10-19 14:00:00,35.76,35.83,35.55,35.66,470195.0,35.0155,35.084,34.8098,34.9175,470195.0
2023-10-19 14:30:00,35.65,35.65,35.28,35.34,592864.0,34.9078,34.9078,34.5455,34.6042,592864.0
2023-10-19 15:00:00,35.33,35.4,35.18,35.26,658498.0,34.5944,34.663,34.4475,34.5259,658498.0
2023-10-19 15:30:00,35.26,35.42,35.2,35.22,1992917.0,34.5259,34.6825,34.4671,34.4867,1992917.0
2023-10-20 09:30:00,34.86,35.13,34.58,34.63,1576365.0,34.1342,34.3986,33.86,33.909,1576365.0
2023-10-20 10:00:00,34.62,34.7,34.0,34.02,846648.0,33.8992,33.9775,33.2921,33.3117,846648.0
2023-10-20 10:30:00,34.01,34.3,33.91,34.12,950853.0,33.3019,33.5859,33.204,33.4096,950853.0
2023-10-20 11:00:00,34.11,34.14,33.99,34.08,888713.0,33.3998,33.4292,33.2823,33.3704,888713.0
2023-10-20 11:30:00,34.08,34.38,33.99,34.24,883951.0,33.3704,33.6642,33.2823,33.5271,883951.0
2023-10-20 12:00:00,34.25,34.3,34.1,34.18,461035.0,33.5369,33.5859,33.39,33.4684,461035.0
2023-10-20 12:30:00,34.18,34.3,34.09,34.27,543610.0,33.4684,33.5859,33.3802,33.5565,543610.0
2023-10-20 13:00:00,34.28,34.45,34.11,34.35,776487.0,33.5663,33.7327,33.3998,33.6348,776487.0
2023-10-20 13:30:00,34.35,34.37,34.11,34.17,309630.0,33.6348,33.6544,33.3998,33.4586,309630.0
2023-10-20 14:00:00,34.17,34.18,33.8,33.84,664579.0,33.4586,33.4684,33.0963,33.1354,664579.0
2023-10-20 14:30:00,33.84,33.99,33.72,33.73,1001214.0,33.1354,33.2823,33.0179,33.0277,1001214.0
2023-10-20 15:00:00,33.74,34.02,33.73,33.92,984857.0,33.0375,33.3117,33.0277,33.2138,984857.0
2023-10-20 15:30:00,33.92,34.06,33.85,33.88,1745577.0,33.2138,33.3509,33.1452,33.1746,1745577.0
2023-10-23 09:30:00,33.68,33.99,33.08,33.51,1580066.0,32.9788,33.2823,32.3913,32.8123,1580066.0
2023-10-23 10:00:00,33.52,33.84,33.46,33.71,633826.0,32.8221,33.1354,32.7634,33.0081,633826.0
2023-10-23 10:30:00,33.71,33.76,33.46,33.57,480416.0,33.0081,33.0571,32.7634,32.8711,480416.0
2023-10-23 11:00:00,33.58,33.79,33.5,33.74,503730.0,32.8809,33.0865,32.8025,33.0375,503730.0
2023-10-23 11:30:00,33.73,33.84,33.66,33.78,537514.0,33.0277,33.1354,32.9592,33.0767,537514.0
2023-10-23 12:00:00,33.77,33.78,33.49,33.62,513598.0,33.0669,33.0767,32.7927,32.92,513598.0
2023-10-23 12:30:00,33.61,33.77,33.6,33.77,404438.0,32.9102,33.0669,32.9004,33.0669,404438.0
2023-10-23 13:00:00,33.77,33.78,33.64,33.67,717760.0,33.0669,33.0767,32.9396,32.969,717760.0
2023-10-23 13:30:00,33.67,33.71,33.58,33.59,380005.0,32.969,33.0081,32.8809,32.8906,380005.0
2023-10-23 14:00:00,33.59,33.66,33.41,33.48,642951.0,32.8906,32.9592,32.7144,32.7829,642951.0
2023-10-23 14:30:00,33.48,33.65,33.47,33.64,530136.0,32.7829,32.9494,32.7731,32.9396,530136.0
2023-10-23 15:00:00,33.65,33.68,33.39,33.42,477049.0,32.9494,32.9788,32.6948,32.7242,477049.0
2023-10-23 15:30:00,33.41,33.56,33.39,33.51,1510852.0,32.7144,32.8613,32.6948,32.8123,1510852.0
2023-10-24 09:30:00,33.63,33.9,33.4,33.88,1027207.0,32.9298,33.1942,32.7046,33.1746,1027207.0
2023-10-24 10:00:00,33.88,34.33,33.63,34.3,1507908.0,33.1746,33.6152,32.9298,33.5859,1507908.0
2023-10-24 10:30:00,34.3,34.45,34.2,34.39,939992.0,33.5859,33.7327,33.4879,33.674,939992.0
2023-10-24 11:00:00,34.4,34.4,34.16,34.16,583944.0,33.6838,33.6838,33.4488,33.4488,583944.0
2023-10-24 11:30:00,34.16,34.24,34.08,34.19,402305.0,33.4488,33.5271,33.3704,33.4782,402305.0
2023-10-24 12:00:00,34.19,34.23,34.06,34.1,610626.0,33.4782,33.5173,33.3509,33.39,610626.0
2023-10-24 12:30:00,34.11,34.21,34.09,34.21,252341.0,33.3998,33.4977,33.3802,33.4977,252341.0
2023-10-24 13:00:00,34.21,34.39,34.2,34.39,400613.0,33.4977,33.674,33.4879,33.674,400613.0
2023-10-24 13:30:00,34.39,34.48,34.36,34.43,354124.0,33.674,33.7621,33.6446,33.7132,354124.0
2023-10-24 14:00:00,34.42,34.47,34.35,34.42,245955.0,33.7034,33.7523,33.6348,33.7034,245955.0
2023-10-24 14:30:00,34.43,34.51,34.41,34.45,568433.0,33.7132,33.7915,33.6936,33.7327,568433.0
2023-10-24 15:00:00,34.45,34.58,34.44,34.5,424023.0,33.7327,33.86,33.7229,33.7817,424023.0
2023-10-24 15:30:00,34.5,34.53,34.39,34.42,1532508.0,33.7817,33.8111,33.674,33.7034,1532508.0
2023-10-25 09:30:00,34.34,34.6,34.26,34.59,763703.0,33.625,33.8796,33.5467,33.8698,763703.0
2023-10-25 10:00:00,34.58,34.59,34.19,34.29,693657.0,33.86,33.8698,33.4782,33.5761,693657.0
2023-10-25 10:30:00,34.28,34.49,34.23,34.48,676696.0,33.5663,33.7719,33.5173,33.7621,676696.0
2023-10-25 11:00:00,34.48,34.71,34.46,34.59,633118.0,33.7621,33.9873,33.7425,33.8698,633118.0
2023-10-25 11:30:00,34.59,34.6,34.32,34.33,661794.0,33.8698,33.8796,33.6054,33.6152,661794.0
2023-10-25 12:00:00,34.32,34.33,34.17,34.18,350569.0,33.6054,33.6152,33.4586,33.4684,350569.0
2023-10-25 12:30:00,34.18,34.26,34.01,34.04,494331.0,33.4684,33.5467,33.3019,33.3313,494331.0
2023-10-25 13:00:00,34.04,34.1,33.95,34.01,423303.0,33.3313,33.39,33.2432,33.3019,423303.0
2023-10-25 13:30:00,34.0,34.0,33.75,33.83,370572.0,33.2921,33.2921,33.0473,33.1256,370572.0
2023-10-25 14:00:00,33.83,33.94,33.77,33.9,377931.0,33.1256,33.2334,33.0669,33.1942,377931.0
2023-10-25 14:30:00,33.9,33.93,33.83,33.87,368394.0,33.1942,33.2236,33.1256,33.1648,368394.0
2023-10-25 15:00:00,33.86,33.93,33.81,33.87,423494.0,33.155,33.2236,33.1061,33.1648,423494.0
2023-10-25 15:30:00,33.87,33.93,33.77,33.84,1408891.0,33.1648,33.2236,33.0669,33.1354,1408891.0
2023-10-26 09:30:00,33.68,33.9,33.46,33.59,863174.0,32.9788,33.1942,32.7634,32.8906,863174.0
2023-10-26 10:00:00,33.59,33.67,33.42,33.59,552648.0,32.8906,32.969,32.7242,32.8906,552648.0
2023-10-26 10:30:00,33.59,34.16,33.51,34.08,719042.0,32.8906,33.4488,32.8123,33.3704,719042.0
2023-10-26 11:00:00,34.07,34.1,33.87,33.95,495610.0,33.3607,33.39,33.1648,33.2432,495610.0
2023-10-26 11:30:00,33.95,34.04,33.79,33.9,545925.0,33.2432,33.3313,33.0865,33.1942,545925.0
2023-10-26 12:00:00,33.89,33.9,33.61,33.7,611687.0,33.1844,33.1942,32.9102,32.9984,611687.0
2023-10-26 12:30:00,33.7,33.87,33.68,33.8,232444.0,32.9984,33.1648,32.9788,33.0963,232444.0
2023-10-26 13:00:00,33.8,33.92,33.74,33.75,280083.0,33.0963,33.2138,33.0375,33.0473,280083.0
2023-10-26 13:30:00,33.74,33.99,33.67,33.98,182046.0,33.0375,33.2823,32.969,33.2725,182046.0
2023-10-26 14:00:00,33.98,34.06,33.91,33.98,502038.0,33.2725,33.3509,33.204,33.2725,502038.0
2023-10-26 14:30:00,33.97,34.11,33.92,34.11,949758.0,33.2627,33.3998,33.2138,33.3998,949758.0
2023-10-26 15:00:00,34.11,34.16,33.95,33.95,519742.0,33.3998,33.4488,33.2432,33.2432,519742.0
2023-10-26 15:30:00,33.95,34.0,33.69,33.7,1377831.0,33.2432,33.2921,32.9886,32.9984,1377831.0
2023-10-27 09:30:00,34.31,34.46,33.74,33.94,1026109.0,33.5957,33.7425,33.0375,33.2334,1026109.0
2023-10-27 10:00:00,33.94,34.08,33.72,33.96,682677.0,33.2334,33.3704,33.0179,33.2529,682677.0
2023-10-27 10:30:00,33.96,34.0,33.81,34.0,325328.0,33.2529,33.2921,33.1061,33.2921,325328.0
2023-10-27 11:00:00,34.0,34.04,33.9,33.95,735931.0,33.2921,33.3313,33.1942,33.2432,735931.0
2023-10-27 11:30:00,33.95,33.98,33.81,33.86,547623.0,33.2432,33.2725,33.1061,33.155,547623.0
2023-10-27 12:00:00,33.86,33.86,33.58,33.61,570665.0,33.155,33.155,32.8809,32.9102,570665.0
2023-10-27 12:30:00,33.61,33.68,33.59,33.65,291013.0,32.9102,32.9788,32.8906,32.9494,291013.0
2023-10-27 13:00:00,33.66,33.7,33.54,33.56,347164.0,32.9592,32.9984,32.8417,32.8613,347164.0
2023-10-27 13:30:00,33.57,33.67,33.55,33.62,294131.0,32.8711,32.969,32.8515,32.92,294131.0
2023-10-27 14:00:00,33.6,33.68,33.52,33.63,419857.0,32.9004,32.9788,32.8221,32.9298,419857.0
2023-10-27 14:30:00,33.62,33.71,33.53,33.58,452528.0,32.92,33.0081,32.8319,32.8809,452528.0
2023-10-27 15:00:00,33.58,33.7,33.55,33.7,526773.0,32.8809,32.9984,32.8515,32.9984,526773.0
2023-10-27 15:30:00,33.7,33.73,33.59,33.66,1387903.0,32.9984,33.0277,32.8906,32.9592,1387903.0
2023-10-30 09:30:00,34.08,34.28,33.83,34.02,984582.0,33.3704,33.5663,33.1256,33.3117,984582.0
2023-10-30 10:00:00,34.02,34.12,33.79,33.85,619099.0,33.3117,33.4096,33.0865,33.1452,619099.0
2023-10-30 10:30:00,33.84,34.16,33.81,34.15,756747.0,33.1354,33.4488,33.1061,33.439,756747.0
2023-10-30 11:00:00,34.15,34.29,34.02,34.18,451400.0,33.439,33.5761,33.3117,33.4684,451400.0
2023-10-30 11:30:00,34.17,34.32,34.15,34.27,508759.0,33.4586,33.6054,33.439,33.5565,508759.0
2023-10-30 12:00:00,34.27,34.3,34.1,34.13,452837.0,33.5565,33.5859,33.39,33.4194,452837.0
2023-10-30 12:30:00,34.13,34.19,34.0,34.05,480851.0,33.4194,33.4782,33.2921,33.3411,480851.0
2023-10-30 13:00:00,34.05,34.14,33.97,34.12,257083.0,33.3411,33.4292,33.2627,33.4096,257083.0
2023-10-30 13:30:00,34.12,34.32,34.11,34.3,394469.0,33.4096,33.6054,33.3998,33.5859,394469.0
2023-10-30 14:00:00,34.3,34.4,34.27,34.3,577277.0,33.5859,33.6838,33.5565,33.5859,577277.0
2023-10-30 14:30:00,34.3,34.41,34.27,34.28,371172.0,33.5859,33.6936,33.5565,33.5663,371172.0
2023-10-30 15:00:00,34.28,34.41,34.27,34.31,485499.0,33.5663,33.6936,33.5565,33.5957,485499.0
2023-10-30 15:30:00,34.32,34.33,34.03,34.04,1518642.0,33.6054,33.6152,33.3215,33.3313,1518642.0
2023-10-31 09:30:00,33.64,33.77,33.27,33.63,751756.0,32.9396,33.0669,32.5773,32.9298,751756.0
2023-10-31 10:00:00,33.63,33.77,33.51,33.59,595818.0,32.9298,33.0669,32.8123,32.8906,595818.0
2023-10-31 10:30:00,33.59,33.65,33.46,33.65,455959.0,32.8906,32.9494,32.7634,32.9494,455959.0
2023-10-31 11:00:00,33.65,33.78,33.61,33.7,359371.0,32.9494,33.0767,32.9102,32.9984,359371.0
2023-10-31 11:30:00,33.71,33.83,33.71,33.83,295635.0,33.0081,33.1256,33.0081,33.1256,295635.0
2023-10-31 12:00:00,33.83,33.87,33.73,33.84,414246.0,33.1256,33.1648,33.0277,33.1354,414246.0
2023-10-31 12:30:00,33.84,33.89,33.73,33.84,244436.0,33.1354,33.1844,33.0277,33.1354,244436.0
2023-10-31 13:00:00,33.85,33.87,33.66,33.71,315521.0,33.1452,33.1648,32.9592,33.0081,315521.0
2023-10-31 13:30:00,33.71,33.8,33.7,33.76,297979.0,33.0081,33.0963,32.9984,33.0571,297979.0
2023-10-31 14:00:00,33.76,33.78,33.58,33.64,332926.0,33.0571,33.0767,32.8809,32.9396,332926.0
2023-10-31 14:30:00,33.64,33.86,33.63,33.86,434053.0,32.9396,33.155,32.9298,33.155,434053.0
2023-10-31 15:00:00,33.86,33.92,33.83,33.87,416218.0,33.155,33.2138,33.1256,33.1648,416218.0
2023-10-31 15:30:00,33.86,33.86,33.71,33.79,1483735.0,33.155,33.155,33.0081,33.0865,1483735.0
2023-11-01 09:30:00,33.87,33.99,33.4,33.49,677831.0,33.1648,33.2823,32.7046,32.7927,677831.0
2023-11-01 10:00:00,33.5,33.78,33.34,33.77,625487.0,32.8025,33.0767,32.6459,33.0669,625487.0
2023-11-01 10:30:00,33.77,33.84,33.61,33.66,425858.0,33.0669,33.1354,32.9102,32.9592,425858.0
2023-11-01 11:00:00,33.66,33.69,33.35,33.48,523865.0,32.9592,32.9886,32.6556,32.7829,523865.0
2023-11-01 11:30:00,33.47,33.53,33.41,33.48,589525.0,32.7731,32.8319,32.7144,32.7829,589525.0
2023-11-01 12:00:00,33.48,33.54,33.43,33.48,344622.0,32.7829,32.8417,32.734,32.7829,344622.0
2023-11-01 12:30:00,33.48,33.52,33.41,33.48,333516.0,32.7829,32.8221,32.7144,32.7829,333516.0
2023-11-01 13:00:00,33.48,33.55,33.38,33.44,254135.0,32.7829,32.8515,32.685,32.7438,254135.0
2023-11-01 13:30:00,33.44,33.51,33.34,33.47,453187.0,32.7438,32.8123,32.6459,32.7731,453187.0
2023-11-01 14:00:00,33.47,33.57,33.36,33.48,392827.0,32.7731,32.8711,32.6654,32.7829,392827.0
2023-11-01 14:30:00,33.48,33.63,33.29,33.51,575239.0,32.7829,32.9298,32.5969,32.8123,575239.0
2023-11-01 15:00:00,33.52,33.74,33.51,33.64,659988.0,32.8221,33.0375,32.8123,32.9396,659988.0
2023-11-01 15:30:00,33.64,33.73,33.6,33.72,1456560.0,32.9396,33.0277,32.9004,33.0179,1456560.0
2023-11-02 09:30:00,34.31,35.01,34.31,34.96,1232681.0,33.5957,34.2811,33.5957,34.2321,1232681.0
2023-11-02 10:00:00,34.96,35.13,34.72,34.96,843434.0,34.2321,34.3986,33.9971,34.2321,843434.0
2023-11-02 10:30:00,34.97,35.06,34.9,35.02,365815.0,34.2419,34.33,34.1734,34.2909,365815.0
2023-11-02 11:00:00,35.02,35.07,34.92,34.93,303173.0,34.2909,34.3398,34.193,34.2027,303173.0
2023-11-02 11:30:00,34.93,35.01,34.9,34.93,250187.0,34.2027,34.2811,34.1734,34.2027,250187.0
2023-11-02 12:00:00,34.92,34.96,34.74,34.79,378514.0,34.193,34.2321,34.0167,34.0657,378514.0
2023-11-02 12:30:00,34.79,34.97,34.77,34.89,246382.0,34.0657,34.2419,34.0461,34.1636,246382.0
2023-11-02 13:00:00,34.88,35.05,34.88,35.02,289370.0,34.1538,34.3202,34.1538,34.2909,289370.0
2023-11-02 13:30:00,35.02,35.1,35.01,35.08,274366.0,34.2909,34.3692,34.2811,34.3496,274366.0
2023-11-02 14:00:00,35.07,35.08,34.95,34.97,248683.0,34.3398,34.3496,34.2223,34.2419,248683.0
2023-11-02 14:30:00,34.97,35.01,34.92,34.98,300907.0,34.2419,34.2811,34.193,34.2517,300907.0
2023-11-02 15:00:00,34.98,35.01,34.9,34.91,372548.0,34.2517,34.2811,34.1734,34.1832,372548.0
2023-11-02 15:30:00,34.91,35.03,34.91,35.01,1295691.0,34.1832,34.3007,34.1832,34.2811,1295691.0
2023-11-03 09:30:00,35.65,35.95,35.52,35.88,809526.0,34.9078,35.2015,34.7805,35.133,809526.0
2023-11-03 10:00:00,35.88,35.99,35.57,35.61,547758.0,35.133,35.2407,34.8294,34.8686,547758.0
2023-11-03 10:30:00,35.6,35.65,35.31,35.33,589623.0,34.8588,34.9078,34.5748,34.5944,589623.0
2023-11-03 11:00:00,35.33,35.35,35.11,35.13,508852.0,34.5944,34.614,34.379,34.3986,508852.0
2023-11-03 11:30:00,35.13,35.29,35.13,35.25,283337.0,34.3986,34.5553,34.3986,34.5161,283337.0
2023-11-03 12:00:00,35.25,35.29,35.07,35.1,457555.0,34.5161,34.5553,34.3398,34.3692,457555.0
2023-11-03 12:30:00,35.11,35.19,35.09,35.18,296350.0,34.379,34.4573,34.3594,34.4475,296350.0
2023-11-03 13:00:00,35.18,35.29,35.15,35.26,502664.0,34.4475,34.5553,34.4182,34.5259,502664.0
2023-11-03 13:30:00,35.26,35.42,35.25,35.4,279263.0,34.5259,34.6825,34.5161,34.663,279263.0
2023-11-03 14:00:00,35.4,35.54,35.32,35.48,601418.0,34.663,34.8,34.5846,34.7413,601418.0
2023-11-03 14:30:00,35.48,35.53,35.43,35.48,366008.0,34.7413,34.7903,34.6923,34.7413,366008.0
2023-11-03 15:00:00,35.47,35.53,35.35,35.4,469123.0,34.7315,34.7903,34.614,34.663,469123.0
2023-11-03 15:30:00,35.4,35.4,35.14,35.14,1349642.0,34.663,34.663,34.4084,34.4084,1349642.0
2023-11-06 09:30:00,35.51,35.6,35.15,35.38,675656.0,34.7707,34.8588,34.4182,34.6434,675656.0
2023-11-06 10:00:00,35.38,35.5,35.28,35.44,432045.0,34.6434,34.7609,34.5455,34.7021,432045.0
2023-11-06 10:30:00,35.46,35.52,35.39,35.45,270890.0,34.7217,34.7805,34.6532,34.7119,270890.0
2023-11-06 11:00:00,35.45,35.53,35.35,35.38,260893.0,34.7119,34.7903,34.614,34.6434,260893.0
2023-11-06 11:30:00,35.38,35.5,35.32,35.5,553478.0,34.6434,34.7609,34.5846,34.7609,553478.0
2023-11-06 12:00:00,35.5,35.55,35.46,35.55,456350.0,34.7609,34.8098,34.7217,34.8098,456350.0
2023-11-06 12:30:00,35.54,35.59,35.46,35.53,449509.0,34.8,34.849,34.7217,34.7903,449509.0
2023-11-06 13:00:00,35.53,35.55,35.41,35.49,539845.0,34.7903,34.8098,34.6728,34.7511,539845.0
2023-11-06 13:30:00,35.49,35.55,35.41,35.48,348185.0,34.7511,34.8098,34.6728,34.7413,348185.0
2023-11-06 14:00:00,35.48,35.51,35.39,35.42,469057.0,34.7413,34.7707,34.6532,34.6825,469057.0
2023-11-06 14:30:00,35.42,35.44,35.38,35.41,367554.0,34.6825,34.7021,34.6434,34.6728,367554.0
2023-11-06 15:00:00,35.41,35.5,35.36,35.4,428507.0,34.6728,34.7609,34.6238,34.663,428507.0
2023-11-06 15:30:00,35.4,35.41,35.33,35.38,888876.0,34.663,34.6728,34.5944,34.6434,888876.0
2023-11-07 09:30:00,34.66,34.69,33.95,34.13,1474126.0,33.9384,33.9677,33.2432,33.4194,1474126.0
2023-11-07 10:00:00,34.13,34.24,34.01,34.07,1166798.0,33.4194,33.5271,33.3019,33.3607,1166798.0
2023-11-07 10:30:00,34.07,34.26,34.03,34.15,752984.0,33.3607,33.5467,33.3215,33.439,752984.0
2023-11-07 11:00:00,34.15,34.18,34.02,34.04,389803.0,33.439,33.4684,33.3117,33.3313,389803.0
2023-11-07 11:30:00,34.04,34.15,34.02,34.05,567476.0,33.3313,33.439,33.3117,33.3411,567476.0
2023-11-07 12:00:00,34.05,34.06,33.8,33.8,666928.0,33.3411,33.3509,33.0963,33.0963,666928.0
2023-11-07 12:30:00,33.8,33.85,33.73,33.8,337846.0,33.0963,33.1452,33.0277,33.0963,337846.0
2023-11-07 13:00:00,33.81,33.82,33.73,33.77,330550.0,33.1061,33.1159,33.0277,33.0669,330550.0
2023-11-07 13:30:00,33.77,33.9,33.76,33.88,708383.0,33.0669,33.1942,33.0571,33.1746,708383.0
2023-11-07 14:00:00,33.88,34.03,33.85,34.01,449874.0,33.1746,33.3215,33.1452,33.3019,449874.0
2023-11-07 14:30:00,34.02,34.05,33.93,33.95,419660.0,33.3117,33.3411,33.2236,33.2432,419660.0
2023-11-07 15:00:00,33.95,33.98,33.85,33.95,513924.0,33.2432,33.2725,33.1452,33.2432,513924.0
2023-11-07 15:30:00,33.95,34.06,33.94,34.06,1847889.0,33.2432,33.3509,33.2334,33.3509,1847889.0
2023-11-08 09:30:00,33.88,34.29,33.8,34.09,635668.0,33.1746,33.5761,33.0963,33.3802,635668.0
2023-11-08 10:00:00,34.09,34.13,33.9,34.03,505021.0,33.3802,33.4194,33.1942,33.3215,505021.0
2023-11-08 10:30:00,34.03,34.08,33.85,33.86,509952.0,33.3215,33.3704,33.1452,33.155,509952.0
2023-11-08 11:00:00,33.86,33.92,33.72,33.73,466568.0,33.155,33.2138,33.0179,33.0277,466568.0
2023-11-08 11:30:00,33.73,33.83,33.69,33.77,368835.0,33.0277,33.1256,32.9886,33.0669,368835.0
2023-11-08 12:00:00,33.77,33.78,33.47,33.51,647716.0,33.0669,33.0767,32.7731,32.8123,647716.0
2023-11-08 12:30:00,33.51,33.57,33.42,33.52,429048.0,32.8123,32.8711,32.7242,32.8221,429048.0
2023-11-08 13:00:00,33.52,33.55,33.31,33.36,913105.0,32.8221,32.8515,32.6165,32.6654,913105.0
2023-11-08 13:30:00,33.36,33.5,33.3,33.47,644976.0,32.6654,32.8025,32.6067,32.7731,644976.0
2023-11-08 14:00:00,33.46,33.66,33.44,33.57,654844.0,32.7634,32.9592,32.7438,32.8711,654844.0
2023-11-08 14:30:00,33.57,33.61,33.36,33.41,633855.0,32.8711,32.9102,32.6654,32.7144,633855.0
2023-11-08 15:00:00,33.41,33.69,33.41,33.69,429841.0,32.7144,32.9886,32.7144,32.9886,429841.0
2023-11-08 15:30:00,33.69,33.72,33.59,33.61,1548295.0,32.9886,33.0179,32.8906,32.9102,1548295.0
2023-11-09 09:30:00,34.03,34.22,33.84,34.09,892395.0,33.3215,33.5075,33.1354,33.3802,892395.0
2023-11-09 10:00:00,34.08,34.15,33.74,33.84,444204.0,33.3704,33.439,33.0375,33.1354,444204.0
2023-11-09 10:30:00,33.84,34.0,33.79,33.96,347667.0,33.1354,33.2921,33.0865,33.2529,347667.0
2023-11-09 11:00:00,33.95,34.03,33.83,33.99,372409.0,33.2432,33.3215,33.1256,33.2823,372409.0
2023-11-09 11:30:00,34.0,34.06,33.83,33.84,312064.0,33.2921,33.3509,33.1256,33.1354,312064.0
2023-11-09 12:00:00,33.84,33.92,33.75,33.84,325666.0,33.1354,33.2138,33.0473,33.1354,325666.0
2023-11-09 12:30:00,33.84,33.95,33.84,33.91,287588.0,33.1354,33.2432,33.1354,33.204,287588.0
2023-11-09 13:00:00,33.91,33.93,33.66,33.76,335647.0,33.204,33.2236,32.9592,33.0571,335647.0
2023-11-09 13:30:00,33.76,33.76,33.47,33.48,329583.0,33.0571,33.0571,32.7731,32.7829,329583.0
2023-11-09 14:00:00,33.48,33.49,33.24,33.27,639758.0,32.7829,32.7927,32.5479,32.5773,639758.0
2023-11-09 14:30:00,33.27,33.31,33.09,33.16,890667.0,32.5773,32.6165,32.4011,32.4696,890667.0
2023-11-09 15:00:00,33.16,33.24,33.11,33.14,498748.0,32.4696,32.5479,32.4206,32.45,498748.0
2023-11-09 15:30:00,33.15,33.25,33.09,33.23,1307498.0,32.4598,32.5577,32.4011,32.5381,1307498.0
2023-11-10 09:30:00,33.09,33.32,32.82,33.0,1058443.0,32.4011,32.6263,32.1367,32.3129,1058443.0
2023-11-10 10:00:00,33.0,33.06,32.87,32.89,547107.0,32.3129,32.3717,32.1856,32.2052,547107.0
2023-11-10 10:30:00,32.89,33.0,32.84,33.0,794604.0,32.2052,32.3129,32.1563,32.3129,794604.0
2023-11-10 11:00:00,32.99,33.19,32.96,33.15,418503.0,32.3031,32.499,32.2738,32.4598,418503.0
2023-11-10 11:30:00,33.15,33.42,33.11,33.39,700863.0,32.4598,32.7242,32.4206,32.6948,700863.0
2023-11-10 12:00:00,33.4,33.46,33.27,33.32,367552.0,32.7046,32.7634,32.5773,32.6263,367552.0
2023-11-10 12:30:00,33.32,33.46,33.32,33.41,389723.0,32.6263,32.7634,32.6263,32.7144,389723.0
2023-11-10 13:00:00,33.42,33.49,33.36,33.42,313414.0,32.7242,32.7927,32.6654,32.7242,313414.0
2023-11-10 13:30:00,33.43,33.58,33.39,33.51,450394.0,32.734,32.8809,32.6948,32.8123,450394.0
2023-11-10 14:00:00,33.52,33.65,33.49,33.61,328971.0,32.8221,32.9494,32.7927,32.9102,328971.0
2023-11-10 14:30:00,33.61,33.66,33.56,33.65,476110.0,32.9102,32.9592,32.8613,32.9494,476110.0
2023-11-10 15:00:00,33.65,33.77,33.62,33.76,511396.0,32.9494,33.0669,32.92,33.0571,511396.0
2023-11-10 15:30:00,33.77,33.83,33.67,33.68,1480738.0,33.0669,33.1256,32.969,32.9788,1480738.0
2023-11-13 09:30:00,33.61,33.93,33.46,33.76,971655.0,32.9102,33.2236,32.7634,33.0571,971655.0
2023-11-13 10:00:00,33.76,33.87,33.47,33.48,526345.0,33.0571,33.1648,32.7731,32.7829,526345.0
2023-11-13 10:30:00,33.48,33.61,33.4,33.57,365040.0,32.7829,32.9102,32.7046,32.8711,365040.0
2023-11-13 11:00:00,33.57,33.64,33.54,33.62,726780.0,32.8711,32.9396,32.8417,32.92,726780.0
2023-11-13 11:30:00,33.62,33.74,33.55,33.72,591929.0,32.92,33.0375,32.8515,33.0179,591929.0
2023-11-13 12:00:00,33.72,33.75,33.63,33.73,238521.0,33.0179,33.0473,32.9298,33.0277,238521.0
2023-11-13 12:30:00,33.73,33.8,33.66,33.71,268091.0,33.0277,33.0963,32.9592,33.0081,268091.0
2023-11-13 13:00:00,33.7,33.72,33.6,33.63,467860.0,32.9984,33.0179,32.9004,32.9298,467860.0
2023-11-13 13:30:00,33.63,33.74,33.57,33.7,224209.0,32.9298,33.0375,32.8711,32.9984,224209.0
2023-11-13 14:00:00,33.7,33.76,33.61,33.68,365327.0,32.9984,33.0571,32.9102,32.9788,365327.0
2023-11-13 14:30:00,33.68,33.73,33.58,33.61,301859.0,32.9788,33.0277,32.8809,32.9102,301859.0
2023-11-13 15:00:00,33.61,33.62,33.52,33.54,344341.0,32.9102,32.92,32.8221,32.8417,344341.0
2023-11-13 15:30:00,33.53,33.58,33.37,33.43,1284870.0,32.8319,32.8809,32.6752,32.734,1284870.0
2023-11-14 09:30:00,34.55,35.35,34.55,35.34,1746459.0,33.8307,34.614,33.8307,34.6042,1746459.0
2023-11-14 10:00:00,35.35,35.68,35.23,35.63,1205978.0,34.614,34.9371,34.4965,34.8882,1205978.0
2023-11-14 10:30:00,35.64,35.64,35.48,35.57,458355.0,34.898,34.898,34.7413,34.8294,458355.0
2023-11-14 11:00:00,35.57,35.6,35.39,35.45,430908.0,34.8294,34.8588,34.6532,34.7119,430908.0
2023-11-14 11:30:00,35.45,35.52,35.34,35.35,445584.0,34.7119,34.7805,34.6042,34.614,445584.0
2023-11-14 12:00:00,35.36,35.36,35.14,35.2,484866.0,34.6238,34.6238,34.4084,34.4671,484866.0
2023-11-14 12:30:00,35.2,35.25,35.07,35.15,508662.0,34.4671,34.5161,34.3398,34.4182,508662.0
2023-11-14 13:00:00,35.15,35.34,35.14,35.33,327043.0,34.4182,34.6042,34.4084,34.5944,327043.0
2023-11-14 13:30:00,35.33,35.4,35.22,35.34,335567.0,34.5944,34.663,34.4867,34.6042,335567.0
2023-11-14 14:00:00,35.34,35.36,35.16,35.2,333479.0,34.6042,34.6238,34.428,34.4671,333479.0
2023-11-14 14:30:00,35.2,35.24,35.14,35.22,368193.0,34.4671,34.5063,34.4084,34.4867,368193.0
2023-11-14 15:00:00,35.22,35.35,35.17,35.34,461218.0,34.4867,34.614,34.4378,34.6042,461218.0
2023-11-14 15:30:00,35.34,35.37,35.14,35.17,1729219.0,34.6042,34.6336,34.4084,34.4378,1729219.0
2023-11-15 09:30:00,35.48,35.74,35.29,35.63,1119869.0,34.7413,34.9959,34.5553,34.8882,1119869.0
2023-11-15 10:00:00,35.62,36.29,35.54,36.22,1357447.0,34.8784,35.5344,34.8,35.4659,1357447.0
2023-11-15 10:30:00,36.22,36.38,36.22,36.33,1304128.0,35.4659,35.6226,35.4659,35.5736,1304128.0
2023-11-15 11:00:00,36.33,36.38,36.07,36.19,843084.0,35.5736,35.6226,35.319,35.4365,843084.0
2023-11-15 11:30:00,36.19,36.19,35.93,36.01,759786.0,35.4365,35.4365,35.1819,35.2603,759786.0
2023-11-15 12:00:00,36.0,36.04,35.88,35.99,631327.0,35.2505,35.2896,35.133,35.2407,631327.0
2023-11-15 12:30:00,35.98,36.03,35.91,35.92,545173.0,35.2309,35.2798,35.1623,35.1721,545173.0
2023-11-15 13:00:00,35.91,35.99,35.84,35.96,668983.0,35.1623,35.2407,35.0938,35.2113,668983.0
2023-11-15 13:30:00,35.96,36.05,35.92,36.04,800051.0,35.2113,35.2994,35.1721,35.2896,800051.0
2023-11-15 14:00:00,36.05,36.08,35.86,36.0,440831.0,35.2994,35.3288,35.1134,35.2505,440831.0
2023-11-15 14:30:00,36.0,36.01,35.92,36.0,329748.0,35.2505,35.2603,35.1721,35.2505,329748.0
2023-11-15 15:00:00,36.0,36.04,35.94,36.02,539256.0,35.2505,35.2896,35.1917,35.2701,539256.0
2023-11-15 15:30:00,36.02,36.04,35.92,36.0,1952605.0,35.2701,35.2896,35.1721,35.2505,1952605.0
2023-11-16 09:30:00,35.89,36.1,35.68,35.76,738818.0,35.1428,35.3484,34.9371,35.0155,738818.0
2023-11-16 10:00:00,35.76,35.76,35.29,35.66,992824.0,35.0155,35.0155,34.5553,34.9175,992824.0
2023-11-16 10:30:00,35.66,35.72,35.5,35.58,544993.0,34.9175,34.9763,34.7609,34.8392,544993.0
2023-11-16 11:00:00,35.58,35.66,35.48,35.55,757956.0,34.8392,34.9175,34.7413,34.8098,757956.0
2023-11-16 11:30:00,35.55,35.67,35.37,35.43,532861.0,34.8098,34.9273,34.6336,34.6923,532861.0
2023-11-16 12:00:00,35.43,35.65,35.4,35.57,752443.0,34.6923,34.9078,34.663,34.8294,752443.0
2023-11-16 12:30:00,35.57,35.71,35.44,35.61,431021.0,34.8294,34.9665,34.7021,34.8686,431021.0
2023-11-16 13:00:00,35.6,35.66,35.47,35.52,393993.0,34.8588,34.9175,34.7315,34.7805,393993.0
2023-11-16 13:30:00,35.53,35.62,35.46,35.52,374234.0,34.7903,34.8784,34.7217,34.7805,374234.0
2023-11-16 14:00:00,35.52,35.62,35.43,35.44,331582.0,34.7805,34.8784,34.6923,34.7021,331582.0
2023-11-16 14:30:00,35.44,35.63,35.43,35.54,337982.0,34.7021,34.8882,34.6923,34.8,337982.0
2023-11-16 15:00:00,35.53,35.6,35.5,35.53,343983.0,34.7903,34.8588,34.7609,34.7903,343983.0
2023-11-16 15:30:00,35.52,35.59,35.48,35.54,1179754.0,34.7805,34.849,34.7413,34.8,1179754.0
2023-11-17 09:30:00,35.9,36.24,35.56,35.56,881223.0,35.1526,35.4855,34.8196,34.8196,881223.0
2023-11-17 10:00:00,35.56,35.83,35.47,35.65,490199.0,34.8196,35.084,34.7315,34.9078,490199.0
2023-11-17 10:30:00,35.65,35.89,35.64,35.86,479223.0,34.9078,35.1428,34.898,35.1134,479223.0
2023-11-17 11:00:00,35.85,36.0,35.77,35.83,392448.0,35.1036,35.2505,35.0253,35.084,392448.0
2023-11-17 11:30:00,35.82,35.87,35.71,35.84,272740.0,35.0742,35.1232,34.9665,35.0938,272740.0
2023-11-17 12:00:00,35.84,36.08,35.81,36.03,449957.0,35.0938,35.3288,35.0644,35.2798,449957.0
2023-11-17 12:30:00,36.04,36.2,36.01,36.13,416642.0,35.2896,35.4463,35.2603,35.3778,416642.0
2023-11-17 13:00:00,36.13,36.22,36.12,36.17,266359.0,35.3778,35.4659,35.368,35.4169,266359.0
2023-11-17 13:30:00,36.17,36.2,36.09,36.17,262853.0,35.4169,35.4463,35.3386,35.4169,262853.0
2023-11-17 14:00:00,36.18,36.21,35.96,35.97,250733.0,35.4267,35.4561,35.2113,35.2211,250733.0
2023-11-17 14:30:00,35.97,35.99,35.91,35.97,249077.0,35.2211,35.2407,35.1623,35.2211,249077.0
2023-11-17 15:00:00,35.97,36.05,35.91,35.98,295793.0,35.2211,35.2994,35.1623,35.2309,295793.0
2023-11-17 15:30:00,35.98,36.02,35.89,36.02,1148568.0,35.2309,35.2701,35.1428,35.2701,1148568.0
2023-11-20 09:30:00,36.16,36.78,36.07,36.73,1340861.0,35.4071,36.0142,35.319,35.9653,1340861.0
2023-11-20 10:00:00,36.73,36.82,36.59,36.82,696203.0,35.9653,36.0534,35.8282,36.0534,696203.0
2023-11-20 10:30:00,36.82,37.07,36.73,36.93,942892.0,36.0534,36.2982,35.9653,36.1611,942892.0
2023-11-20 11:00:00,36.92,37.1,36.81,36.82,605441.0,36.1513,36.3276,36.0436,36.0534,605441.0
2023-11-20 11:30:00,36.81,36.89,36.78,36.83,336295.0,36.0436,36.1219,36.0142,36.0632,336295.0
2023-11-20 12:00:00,36.83,36.91,36.77,36.79,342135.0,36.0632,36.1415,36.0044,36.024,342135.0
2023-11-20 12:30:00,36.8,36.81,36.59,36.63,329928.0,36.0338,36.0436,35.8282,35.8674,329928.0
2023-11-20 13:00:00,36.63,36.79,36.62,36.68,272182.0,35.8674,36.024,35.8576,35.9163,272182.0
2023-11-20 13:30:00,36.69,36.77,36.67,36.75,311502.0,35.9261,36.0044,35.9065,35.9849,311502.0
2023-11-20 14:00:00,36.75,36.76,36.62,36.66,264611.0,35.9849,35.9946,35.8576,35.8967,264611.0
2023-11-20 14:30:00,36.66,36.69,36.56,36.59,500269.0,35.8967,35.9261,35.7988,35.8282,500269.0
2023-11-20 15:00:00,36.59,36.79,36.59,36.79,441463.0,35.8282,36.024,35.8282,36.024,441463.0
2023-11-20 15:30:00,36.79,36.79,36.61,36.65,1725291.0,36.024,36.024,35.8478,35.8869,1725291.0
2023-11-21 09:30:00,36.97,37.52,36.85,37.4,1458966.0,36.2003,36.7388,36.0828,36.6213,1458966.0
2023-11-21 10:00:00,37.41,37.53,37.22,37.26,855852.0,36.6311,36.7486,36.4451,36.4842,855852.0
2023-11-21 10:30:00,37.27,37.5,37.21,37.46,935932.0,36.494,36.7192,36.4353,36.6801,935932.0
2023-11-21 11:00:00,37.46,37.5,37.27,37.28,518486.0,36.6801,36.7192,36.494,36.5038,518486.0
2023-11-21 11:30:00,37.27,37.44,37.26,37.34,589686.0,36.494,36.6605,36.4842,36.5626,589686.0
2023-11-21 12:00:00,37.34,37.36,37.12,37.27,410346.0,36.5626,36.5822,36.3472,36.494,410346.0
2023-11-21 12:30:00,37.27,37.29,37.16,37.26,340470.0,36.494,36.5136,36.3863,36.4842,340470.0
2023-11-21 13:00:00,37.26,37.27,37.01,37.05,305130.0,36.4842,36.494,36.2394,36.2786,305130.0
2023-11-21 13:30:00,37.05,37.1,37.0,37.02,337192.0,36.2786,36.3276,36.2296,36.2492,337192.0
2023-11-21 14:00:00,37.02,37.1,36.93,37.02,465540.0,36.2492,36.3276,36.1611,36.2492,465540.0
2023-11-21 14:30:00,37.02,37.06,36.88,37.02,418823.0,36.2492,36.2884,36.1121,36.2492,418823.0
2023-11-21 15:00:00,37.02,37.06,36.95,37.0,363008.0,36.2492,36.2884,36.1807,36.2296,363008.0
2023-11-21 15:30:00,37.0,37.04,36.91,37.0,1511750.0,36.2296,36.2688,36.1415,36.2296,1511750.0
2023-11-22 09:30:00,36.8,37.04,36.72,37.03,923114.0,36.0338,36.2688,35.9555,36.259,923114.0
2023-11-22 10:00:00,37.02,37.02,36.52,36.59,651445.0,36.2492,36.2492,35.7596,35.8282,651445.0
2023-11-22 10:30:00,36.58,36.81,36.56,36.72,407990.0,35.8184,36.0436,35.7988,35.9555,407990.0
2023-11-22 11:00:00,36.73,36.97,36.72,36.91,373990.0,35.9653,36.2003,35.9555,36.1415,373990.0
2023-11-22 11:30:00,36.91,36.99,36.89,36.95,339526.0,36.1415,36.2199,36.1219,36.1807,339526.0
2023-11-22 12:00:00,36.95,37.0,36.83,36.87,291961.0,36.1807,36.2296,36.0632,36.1024,291961.0
2023-11-22 12:30:00,36.87,36.87,36.74,36.84,435026.0,36.1024,36.1024,35.9751,36.073,435026.0
2023-11-22 13:00:00,36.84,36.87,36.75,36.76,212737.0,36.073,36.1024,35.9849,35.9946,212737.0
2023-11-22 13:30:00,36.76,36.79,36.7,36.76,335377.0,35.9946,36.024,35.9359,35.9946,335377.0
2023-11-22 14:00:00,36.76,36.85,36.75,36.81,338353.0,35.9946,36.0828,35.9849,36.0436,338353.0
2023-11-22 14:30:00,36.81,36.82,36.66,36.77,327890.0,36.0436,36.0534,35.8967,36.0044,327890.0
2023-11-22 15:00:00,36.77,36.81,36.73,36.81,245557.0,36.0044,36.0436,35.9653,36.0436,245557.0
2023-11-22 15:30:00,36.8,36.92,36.76,36.89,713779.0,36.0338,36.1513,35.9946,36.1219,713779.0
2023-11-24 09:30:00,36.74,36.98,36.6,36.95,348528.0,35.9751,36.2101,35.838,36.1807,348528.0
2023-11-24 10:00:00,36.95,37.13,36.93,37.05,299554.0,36.1807,36.3569,36.1611,36.2786,299554.0
2023-11-24 10:30:00,37.05,37.22,37.03,37.04,599160.0,36.2786,36.4451,36.259,36.2688,599160.0
2023-11-24 11:00:00,37.04,37.04,36.87,36.94,281973.0,36.2688,36.2688,36.1024,36.1709,281973.0
2023-11-24 11:30:00,36.94,36.96,36.87,36.88,231641.0,36.1709,36.1905,36.1024,36.1121,231641.0
2023-11-24 12:00:00,36.88,36.98,36.88,36.91,278000.0,36.1121,36.2101,36.1121,36.1415,278000.0
2023-11-24 12:30:00,36.91,36.94,36.76,36.82,574434.0,36.1415,36.1709,35.9946,36.0534,574434.0
2023-11-27 09:30:00,36.53,36.54,36.16,36.39,693242.0,35.7694,35.7792,35.4071,35.6324,693242.0
2023-11-27 10:00:00,36.39,36.55,36.33,36.54,359962.0,35.6324,35.789,35.5736,35.7792,359962.0
2023-11-27 10:30:00,36.53,36.54,36.36,36.39,419309.0,35.7694,35.7792,35.603,35.6324,419309.0
2023-11-27 11:00:00,36.38,36.43,36.35,36.41,501399.0,35.6226,35.6715,35.5932,35.6519,501399.0
2023-11-27 11:30:00,36.41,36.47,36.34,36.41,332862.0,35.6519,35.7107,35.5834,35.6519,332862.0
2023-11-27 12:00:00,36.42,36.61,36.36,36.54,983171.0,35.6617,35.8478,35.603,35.7792,983171.0
2023-11-27 12:30:00,36.55,36.55,36.45,36.5,414809.0,35.789,35.789,35.6911,35.7401,414809.0
2023-11-27 13:00:00,36.5,36.59,36.45,36.55,229622.0,35.7401,35.8282,35.6911,35.789,229622.0
2023-11-27 13:30:00,36.55,36.64,36.49,36.51,312749.0,35.789,35.8771,35.7303,35.7499,312749.0
2023-11-27 14:00:00,36.52,36.59,36.51,36.58,278143.0,35.7596,35.8282,35.7499,35.8184,278143.0
2023-11-27 14:30:00,36.58,36.61,36.51,36.55,257352.0,35.8184,35.8478,35.7499,35.789,257352.0
2023-11-27 15:00:00,36.55,36.64,36.52,36.64,305415.0,35.789,35.8771,35.7596,35.8771,305415.0
2023-11-27 15:30:00,36.64,36.67,36.54,36.59,1056597.0,35.8771,35.9065,35.7792,35.8282,1056597.0
2023-11-28 09:30:00,36.74,37.26,36.46,36.86,1334439.0,35.9751,36.4842,35.7009,36.0926,1334439.0
2023-11-28 10:00:00,36.86,36.99,36.81,36.88,691216.0,36.0926,36.2199,36.0436,36.1121,691216.0
2023-11-28 10:30:00,36.87,37.16,36.79,37.14,605403.0,36.1024,36.3863,36.024,36.3667,605403.0
2023-11-28 11:00:00,37.14,37.21,37.05,37.15,809574.0,36.3667,36.4353,36.2786,36.3765,809574.0
2023-11-28 11:30:00,37.15,37.29,37.11,37.26,512764.0,36.3765,36.5136,36.3374,36.4842,512764.0
2023-11-28 12:00:00,37.26,37.5,37.25,37.33,827239.0,36.4842,36.7192,36.4744,36.5528,827239.0
2023-11-28 12:30:00,37.33,37.35,37.08,37.13,609366.0,36.5528,36.5724,36.308,36.3569,609366.0
2023-11-28 13:00:00,37.13,37.14,37.01,37.09,311721.0,36.3569,36.3667,36.2394,36.3178,311721.0
2023-11-28 13:30:00,37.09,37.16,37.04,37.13,334472.0,36.3178,36.3863,36.2688,36.3569,334472.0
2023-11-28 14:00:00,37.13,37.25,37.12,37.19,252926.0,36.3569,36.4744,36.3472,36.4157,252926.0
2023-11-28 14:30:00,37.19,37.31,37.16,37.27,315574.0,36.4157,36.5332,36.3863,36.494,315574.0
2023-11-28 15:00:00,37.27,37.28,37.17,37.25,317917.0,36.494,36.5038,36.3961,36.4744,317917.0
2023-11-28 15:30:00,37.25,37.31,37.19,37.22,1279552.0,36.4744,36.5332,36.4157,36.4451,1279552.0
2023-11-29 09:30:00,37.43,37.58,37.28,37.47,852791.0,36.6507,36.7976,36.5038,36.6899,852791.0
2023-11-29 10:00:00,37.48,37.52,37.19,37.3,467161.0,36.6997,36.7388,36.4157,36.5234,467161.0
2023-11-29 10:30:00,37.29,37.31,37.12,37.17,582537.0,36.5136,36.5332,36.3472,36.3961,582537.0
2023-11-29 11:00:00,37.17,37.2,36.83,36.83,608136.0,36.3961,36.4255,36.0632,36.0632,608136.0
2023-11-29 11:30:00,36.84,36.92,36.77,36.88,301582.0,36.073,36.1513,36.0044,36.1121,301582.0
2023-11-29 12:00:00,36.88,36.9,36.79,36.88,440781.0,36.1121,36.1317,36.024,36.1121,440781.0
2023-11-29 12:30:00,36.88,37.29,36.86,37.15,1289141.0,36.1121,36.5136,36.0926,36.3765,1289141.0
2023-11-29 13:00:00,37.16,37.2,37.12,37.19,345421.0,36.3863,36.4255,36.3472,36.4157,345421.0
2023-11-29 13:30:00,37.19,37.24,37.13,37.23,229923.0,36.4157,36.4647,36.3569,36.4549,229923.0
2023-11-29 14:00:00,37.23,37.29,37.17,37.17,335296.0,36.4549,36.5136,36.3961,36.3961,335296.0
2023-11-29 14:30:00,37.18,37.18,37.04,37.1,367366.0,36.4059,36.4059,36.2688,36.3276,367366.0
2023-11-29 15:00:00,37.09,37.1,36.94,36.98,407138.0,36.3178,36.3276,36.1709,36.2101,407138.0
2023-11-29 15:30:00,36.98,37.19,36.96,37.16,1431421.0,36.2101,36.4157,36.1905,36.3863,1431421.0
2023-11-30 09:30:00,37.27,37.29,36.93,37.22,901818.0,36.494,36.5136,36.1611,36.4451,901818.0
2023-11-30 10:00:00,37.22,37.4,37.01,37.3,476324.0,36.4451,36.6213,36.2394,36.5234,476324.0
2023-11-30 10:30:00,37.3,37.44,37.23,37.43,348133.0,36.5234,36.6605,36.4549,36.6507,348133.0
2023-11-30 11:00:00,37.44,37.47,37.21,37.27,341374.0,36.6605,36.6899,36.4353,36.494,341374.0
2023-11-30 11:30:00,37.27,37.27,37.09,37.13,238142.0,36.494,36.494,36.3178,36.3569,238142.0
2023-11-30 12:00:00,37.12,37.22,37.08,37.1,275714.0,36.3472,36.4451,36.308,36.3276,275714.0
2023-11-30 12:30:00,37.09,37.25,37.08,37.17,192333.0,36.3178,36.4744,36.308,36.3961,192333.0
2023-11-30 13:00:00,37.16,37.2,37.05,37.06,236514.0,36.3863,36.4255,36.2786,36.2884,236514.0
2023-11-30 13:30:00,37.06,37.16,37.01,37.15,180016.0,36.2884,36.3863,36.2394,36.3765,180016.0
2023-11-30 14:00:00,37.15,37.26,37.14,37.23,265653.0,36.3765,36.4842,36.3667,36.4549,265653.0
2023-11-30 14:30:00,37.23,37.3,37.2,37.28,308293.0,36.4549,36.5234,36.4255,36.5038,308293.0
2023-11-30 15:00:00,37.27,37.31,37.2,37.24,380677.0,36.494,36.5332,36.4255,36.4647,380677.0
2023-11-30 15:30:00,37.23,37.33,37.18,37.3,1525908.0,36.4549,36.5528,36.4059,36.5234,1525908.0
2023-12-01 09:30:00,37.84,38.4,37.74,38.39,1502130.0,37.0522,37.6005,36.9542,37.5907,1502130.0
2023-12-01 10:00:00,38.4,38.69,38.36,38.65,1495231.0,37.6005,37.8845,37.5613,37.8453,1495231.0
2023-12-01 10:30:00,38.66,38.9,38.64,38.88,1247941.0,37.8551,38.0901,37.8355,38.0705,1247941.0
2023-12-01 11:00:00,38.88,39.12,38.72,39.06,1675581.0,38.0705,38.3055,37.9138,38.2468,1675581.0
2023-12-01 11:30:00,39.07,39.44,38.98,39.39,1273034.0,38.2566,38.6188,38.1684,38.5699,1273034.0
2023-12-01 12:00:00,39.38,39.46,39.19,39.33,1031630.0,38.5601,38.6384,38.3741,38.5111,1031630.0
2023-12-01 12:30:00,39.33,39.41,39.29,39.37,618125.0,38.5111,38.5895,38.472,38.5503,618125.0
2023-12-01 13:00:00,39.37,39.37,39.13,39.16,685646.0,38.5503,38.5503,38.3153,38.3447,685646.0
2023-12-01 13:30:00,39.15,39.2,39.01,39.2,626413.0,38.3349,38.3838,38.1978,38.3838,626413.0
2023-12-01 14:00:00,39.19,39.39,39.14,39.2,764465.0,38.3741,38.5699,38.3251,38.3838,764465.0
2023-12-01 14:30:00,39.19,39.31,39.17,39.29,531687.0,38.3741,38.4916,38.3545,38.472,531687.0
2023-12-01 15:00:00,39.29,39.33,39.23,39.3,477368.0,38.472,38.5111,38.4132,38.4818,477368.0
2023-12-01 15:30:00,39.31,39.41,39.17,39.24,2379066.0,38.4916,38.5895,38.3545,38.423,2379066.0
2023-12-04 09:30:00,38.09,38.58,37.98,38.16,1494108.0,37.297,37.7768,37.1892,37.3655,1494108.0
2023-12-04 10:00:00,38.16,38.22,37.95,37.98,1126508.0,37.3655,37.4242,37.1599,37.1892,1126508.0
2023-12-04 10:30:00,37.98,38.04,37.55,37.57,1148418.0,37.1892,37.248,36.7682,36.7878,1148418.0
2023-12-04 11:00:00,37.57,37.8,37.5,37.75,771049.0,36.7878,37.013,36.7192,36.964,771049.0
2023-12-04 11:30:00,37.75,37.9,37.64,37.9,604299.0,36.964,37.1109,36.8563,37.1109,604299.0
2023-12-04 12:00:00,37.9,37.92,37.78,37.86,465553.0,37.1109,37.1305,36.9934,37.0717,465553.0
2023-12-04 12:30:00,37.86,37.96,37.81,37.94,365196.0,37.0717,37.1697,37.0228,37.1501,365196.0
2023-12-04 13:00:00,37.94,37.95,37.74,37.75,355129.0,37.1501,37.1599,36.9542,36.964,355129.0
2023-12-04 13:30:00,37.75,37.78,37.62,37.64,413050.0,36.964,36.9934,36.8367,36.8563,413050.0
2023-12-04 14:00:00,37.64,37.69,37.55,37.62,407786.0,36.8563,36.9053,36.7682,36.8367,407786.0
2023-12-04 14:30:00,37.62,37.73,37.61,37.64,397241.0,36.8367,36.9445,36.8269,36.8563,397241.0
2023-12-04 15:00:00,37.64,37.76,37.58,37.63,692720.0,36.8563,36.9738,36.7976,36.8465,692720.0
2023-12-04 15:30:00,37.63,37.72,37.58,37.61,2319067.0,36.8465,36.9347,36.7976,36.8269,2319067.0
2023-12-05 09:30:00,37.33,37.33,36.62,36.81,1272919.0,36.5528,36.5528,35.8576,36.0436,1272919.0
2023-12-05 10:00:00,36.82,37.08,36.82,37.01,867857.0,36.0534,36.308,36.0534,36.2394,867857.0
2023-12-05 10:30:00,37.01,37.04,36.76,37.03,807153.0,36.2394,36.2688,35.9946,36.259,807153.0
2023-12-05 11:00:00,37.02,37.05,36.82,36.91,689844.0,36.2492,36.2786,36.0534,36.1415,689844.0
2023-12-05 11:30:00,36.91,36.92,36.61,36.73,545231.0,36.1415,36.1513,35.8478,35.9653,545231.0
2023-12-05 12:00:00,36.73,36.93,36.72,36.76,463108.0,35.9653,36.1611,35.9555,35.9946,463108.0
2023-12-05 12:30:00,36.76,36.79,36.65,36.76,329543.0,35.9946,36.024,35.8869,35.9946,329543.0
2023-12-05 13:00:00,36.75,36.81,36.67,36.72,264668.0,35.9849,36.0436,35.9065,35.9555,264668.0
2023-12-05 13:30:00,36.72,36.75,36.66,36.74,329223.0,35.9555,35.9849,35.8967,35.9751,329223.0
2023-12-05 14:00:00,36.74,36.78,36.63,36.66,366489.0,35.9751,36.0142,35.8674,35.8967,366489.0
2023-12-05 14:30:00,36.66,36.73,36.64,36.7,274256.0,35.8967,35.9653,35.8771,35.9359,274256.0
2023-12-05 15:00:00,36.7,36.73,36.64,36.65,472166.0,35.9359,35.9653,35.8771,35.8869,472166.0
2023-12-05 15:30:00,36.65,36.7,36.54,36.55,2134302.0,35.8869,35.9359,35.7792,35.789,2134302.0
2023-12-06 09:30:00,36.87,37.18,36.87,36.9,469834.0,36.1024,36.4059,36.1024,36.1317,469834.0
2023-12-06 10:00:00,36.9,37.1,36.88,36.95,388865.0,36.1317,36.3276,36.1121,36.1807,388865.0
2023-12-06 10:30:00,36.95,37.13,36.88,36.89,285461.0,36.1807,36.3569,36.1121,36.1219,285461.0
2023-12-06 11:00:00,36.89,36.92,36.73,36.78,286799.0,36.1219,36.1513,35.9653,36.0142,286799.0
2023-12-06 11:30:00,36.78,36.8,36.53,36.56,587746.0,36.0142,36.0338,35.7694,35.7988,587746.0
2023-12-06 12:00:00,36.56,36.57,36.35,36.42,737249.0,35.7988,35.8086,35.5932,35.6617,737249.0
2023-12-06 12:30:00,36.43,36.54,36.38,36.47,589593.0,35.6715,35.7792,35.6226,35.7107,589593.0
2023-12-06 13:00:00,36.47,36.57,36.43,36.56,260868.0,35.7107,35.8086,35.6715,35.7988,260868.0
2023-12-06 13:30:00,36.56,36.63,36.5,36.55,492636.0,35.7988,35.8674,35.7401,35.789,492636.0
2023-12-06 14:00:00,36.55,36.7,36.54,36.55,293134.0,35.789,35.9359,35.7792,35.789,293134.0
2023-12-06 14:30:00,36.55,36.57,36.42,36.47,552425.0,35.789,35.8086,35.6617,35.7107,552425.0
2023-12-06 15:00:00,36.47,36.51,36.27,36.28,357864.0,35.7107,35.7499,35.5148,35.5246,357864.0
2023-12-06 15:30:00,36.28,36.29,36.2,36.26,1127431.0,35.5246,35.5344,35.4463,35.5051,1127431.0
2023-12-07 09:30:00,36.57,36.85,36.3,36.31,1157696.0,35.8086,36.0828,35.5442,35.554,1157696.0
2023-12-07 10:00:00,36.3,36.39,36.21,36.34,558161.0,35.5442,35.6324,35.4561,35.5834,558161.0
2023-12-07 10:30:00,36.34,36.51,36.26,36.36,508015.0,35.5834,35.7499,35.5051,35.603,508015.0
2023-12-07 11:00:00,36.36,36.4,36.11,36.19,453946.0,35.603,35.6421,35.3582,35.4365,453946.0
2023-12-07 11:30:00,36.19,36.2,36.1,36.2,475469.0,35.4365,35.4463,35.3484,35.4463,475469.0
2023-12-07 12:00:00,36.2,36.23,36.04,36.23,746974.0,35.4463,35.4757,35.2896,35.4757,746974.0
2023-12-07 12:30:00,36.23,36.34,36.15,36.25,500612.0,35.4757,35.5834,35.3973,35.4953,500612.0
2023-12-07 13:00:00,36.24,36.31,36.19,36.27,453865.0,35.4855,35.554,35.4365,35.5148,453865.0
2023-12-07 13:30:00,36.26,36.37,36.25,36.27,432250.0,35.5051,35.6128,35.4953,35.5148,432250.0
2023-12-07 14:00:00,36.27,36.3,36.2,36.25,337168.0,35.5148,35.5442,35.4463,35.4953,337168.0
2023-12-07 14:30:00,36.25,36.26,36.07,36.08,547953.0,35.4953,35.5051,35.319,35.3288,547953.0
2023-12-07 15:00:00,36.08,36.24,36.06,36.23,581903.0,35.3288,35.4855,35.3092,35.4757,581903.0
2023-12-07 15:30:00,36.23,36.38,36.22,36.37,1440817.0,35.4757,35.6226,35.4659,35.6128,1440817.0
2023-12-08 09:30:00,37.05,38.25,36.89,38.09,4174668.0,36.2786,37.4536,36.1219,37.297,4174668.0
2023-12-08 10:00:00,38.09,38.41,38.03,38.19,1738913.0,37.297,37.6103,37.2382,37.3949,1738913.0
2023-12-08 10:30:00,38.19,38.23,38.05,38.16,1136920.0,37.3949,37.434,37.2578,37.3655,1136920.0
2023-12-08 11:00:00,38.16,38.24,37.86,38.01,966990.0,37.3655,37.4438,37.0717,37.2186,966990.0
2023-12-08 11:30:00,38.01,38.12,37.94,38.11,670431.0,37.2186,37.3263,37.1501,37.3165,670431.0
2023-12-08 12:00:00,38.11,38.3,38.05,38.25,754261.0,37.3165,37.5026,37.2578,37.4536,754261.0
2023-12-08 12:30:00,38.26,38.27,38.11,38.12,578045.0,37.4634,37.4732,37.3165,37.3263,578045.0
2023-12-08 13:00:00,38.12,38.31,38.09,38.28,445182.0,37.3263,37.5124,37.297,37.483,445182.0
2023-12-08 13:30:00,38.28,38.38,38.2,38.2,448560.0,37.483,37.5809,37.4047,37.4047,448560.0
2023-12-08 14:00:00,38.2,38.3,38.15,38.19,521720.0,37.4047,37.5026,37.3557,37.3949,521720.0
2023-12-08 14:30:00,38.19,38.27,38.12,38.23,615753.0,37.3949,37.4732,37.3263,37.434,615753.0
2023-12-08 15:00:00,38.23,38.25,38.04,38.13,620558.0,37.434,37.4536,37.248,37.3361,620558.0
2023-12-08 15:30:00,38.13,38.18,38.07,38.14,2567865.0,37.3361,37.3851,37.2774,37.3459,2567865.0
2023-12-11 09:30:00,37.56,37.77,37.3,37.48,697482.0,36.778,36.9836,36.5234,36.6997,697482.0
2023-12-11 10:00:00,37.48,37.68,37.34,37.43,778264.0,36.6997,36.8955,36.5626,36.6507,778264.0
2023-12-11 10:30:00,37.45,37.84,37.44,37.73,587658.0,36.6703,37.0522,36.6605,36.9445,587658.0
2023-12-11 11:00:00,37.73,37.81,37.6,37.73,408461.0,36.9445,37.0228,36.8172,36.9445,408461.0
2023-12-11 11:30:00,37.73,37.89,37.69,37.89,476958.0,36.9445,37.1011,36.9053,37.1011,476958.0
2023-12-11 12:00:00,37.89,37.89,37.71,37.75,437729.0,37.1011,37.1011,36.9249,36.964,437729.0
2023-12-11 12:30:00,37.75,37.83,37.7,37.81,303550.0,36.964,37.0424,36.9151,37.0228,303550.0
2023-12-11 13:00:00,37.81,38.04,37.74,37.93,450642.0,37.0228,37.248,36.9542,37.1403,450642.0
2023-12-11 13:30:00,37.93,38.04,37.92,37.93,377697.0,37.1403,37.248,37.1305,37.1403,377697.0
2023-12-11 14:00:00,37.93,37.97,37.84,37.91,316053.0,37.1403,37.1795,37.0522,37.1207,316053.0
2023-12-11 14:30:00,37.91,37.97,37.86,37.94,286322.0,37.1207,37.1795,37.0717,37.1501,286322.0
2023-12-11 15:00:00,37.94,37.94,37.82,37.83,291973.0,37.1501,37.1501,37.0326,37.0424,291973.0
2023-12-11 15:30:00,37.83,37.89,37.79,37.86,983723.0,37.0424,37.1011,37.0032,37.0717,983723.0
2023-12-12 09:30:00,37.7,37.77,37.17,37.39,958955.0,36.9151,36.9836,36.3961,36.6115,958955.0
2023-12-12 10:00:00,37.39,37.62,37.36,37.51,597173.0,36.6115,36.8367,36.5822,36.729,597173.0
2023-12-12 10:30:00,37.5,37.62,37.47,37.61,480931.0,36.7192,36.8367,36.6899,36.8269,480931.0
2023-12-12 11:00:00,37.62,37.64,37.42,37.44,322049.0,36.8367,36.8563,36.6409,36.6605,322049.0
2023-12-12 11:30:00,37.44,37.55,37.44,37.55,408634.0,36.6605,36.7682,36.6605,36.7682,408634.0
2023-12-12 12:00:00,37.54,37.58,37.45,37.47,542851.0,36.7584,36.7976,36.6703,36.6899,542851.0
2023-12-12 12:30:00,37.47,37.51,37.24,37.24,1027366.0,36.6899,36.729,36.4647,36.4647,1027366.0
2023-12-12 13:00:00,37.25,37.52,37.21,37.5,365103.0,36.4744,36.7388,36.4353,36.7192,365103.0
2023-12-12 13:30:00,37.5,37.53,37.44,37.45,242643.0,36.7192,36.7486,36.6605,36.6703,242643.0
2023-12-12 14:00:00,37.45,37.51,37.39,37.47,420095.0,36.6703,36.729,36.6115,36.6899,420095.0
2023-12-12 14:30:00,37.47,37.58,37.46,37.57,569160.0,36.6899,36.7976,36.6801,36.7878,569160.0
2023-12-12 15:00:00,37.57,37.69,37.54,37.59,596513.0,36.7878,36.9053,36.7584,36.8074,596513.0
2023-12-12 15:30:00,37.58,37.59,37.41,37.43,1591759.0,36.7976,36.8074,36.6311,36.6507,1591759.0
2023-12-13 09:30:00,37.49,37.53,37.16,37.21,709162.0,36.7094,36.7486,36.3863,36.4353,709162.0
2023-12-13 10:00:00,37.22,37.39,37.17,37.24,526590.0,36.4451,36.6115,36.3961,36.4647,526590.0
2023-12-13 10:30:00,37.23,37.49,37.14,37.43,528488.0,36.4549,36.7094,36.3667,36.6507,528488.0
2023-12-13 11:00:00,37.43,37.48,37.23,37.25,464320.0,36.6507,36.6997,36.4549,36.4744,464320.0
2023-12-13 11:30:00,37.25,37.4,37.25,37.37,343948.0,36.4744,36.6213,36.4744,36.5919,343948.0
2023-12-13 12:00:00,37.37,37.4,37.3,37.32,251376.0,36.5919,36.6213,36.5234,36.543,251376.0
2023-12-13 12:30:00,37.31,37.38,37.27,37.34,505593.0,36.5332,36.6017,36.494,36.5626,505593.0
2023-12-13 13:00:00,37.34,37.37,37.29,37.32,178576.0,36.5626,36.5919,36.5136,36.543,178576.0
2023-12-13 13:30:00,37.33,37.57,37.31,37.52,365187.0,36.5528,36.7878,36.5332,36.7388,365187.0
2023-12-13 14:00:00,37.53,38.48,37.53,38.36,1567013.0,36.7486,37.6788,36.7486,37.5613,1567013.0
2023-12-13 14:30:00,38.36,38.86,38.33,38.82,1509579.0,37.5613,38.0509,37.532,38.0118,1509579.0
2023-12-13 15:00:00,38.82,39.14,38.69,38.82,1608467.0,38.0118,38.3251,37.8845,38.0118,1608467.0
2023-12-13 15:30:00,38.82,39.23,38.8,39.19,2951241.0,38.0118,38.4132,37.9922,38.3741,2951241.0
2023-12-14 09:30:00,40.3,41.54,40.3,41.26,3372819.0,39.4609,40.6751,39.4609,40.401,3372819.0
2023-12-14 10:00:00,41.26,41.39,40.85,41.15,2239709.0,40.401,40.5282,39.9995,40.2932,2239709.0
2023-12-14 10:30:00,41.14,41.49,41.06,41.48,1901621.0,40.2835,40.6262,40.2051,40.6164,1901621.0
2023-12-14 11:00:00,41.48,41.62,41.32,41.6,1288401.0,40.6164,40.7535,40.4597,40.7339,1288401.0
2023-12-14 11:30:00,41.59,41.81,41.44,41.79,1004371.0,40.7241,40.9395,40.5772,40.9199,1004371.0
2023-12-14 12:00:00,41.79,42.07,41.79,41.96,2166208.0,40.9199,41.1941,40.9199,41.0864,2166208.0
2023-12-14 12:30:00,41.96,42.24,41.93,42.19,1251328.0,41.0864,41.3606,41.057,41.3116,1251328.0
2023-12-14 13:00:00,42.18,42.32,41.99,42.0,1404685.0,41.3018,41.4389,41.1158,41.1255,1404685.0
2023-12-14 13:30:00,42.01,42.08,41.74,41.79,994686.0,41.1353,41.2039,40.871,40.9199,994686.0
2023-12-14 14:00:00,41.8,42.01,41.75,41.97,1168033.0,40.9297,41.1353,40.8808,41.0962,1168033.0
2023-12-14 14:30:00,41.98,42.16,41.92,42.15,1336038.0,41.106,41.2822,41.0472,41.2724,1336038.0
2023-12-14 15:00:00,42.15,42.23,42.03,42.19,1062728.0,41.2724,41.3508,41.1549,41.3116,1062728.0
2023-12-14 15:30:00,42.19,42.28,41.93,41.97,4116333.0,41.3116,41.3997,41.057,41.0962,4116333.0
2023-12-15 09:30:00,40.95,41.84,40.95,41.58,4491327.0,40.0974,40.9689,40.0974,40.7143,4491327.0
2023-12-15 10:00:00,41.58,41.84,41.45,41.73,1051494.0,40.7143,40.9689,40.587,40.8612,1051494.0
2023-12-15 10:30:00,41.73,41.77,41.48,41.71,587903.0,40.8612,40.9003,40.6164,40.8416,587903.0
2023-12-15 11:00:00,41.7,41.96,41.58,41.84,605915.0,40.8318,41.0864,40.7143,40.9689,605915.0
2023-12-15 11:30:00,41.84,41.84,41.68,41.75,483369.0,40.9689,40.9689,40.8122,40.8808,483369.0
2023-12-15 12:00:00,41.75,41.77,41.57,41.61,372147.0,40.8808,40.9003,40.7045,40.7437,372147.0
2023-12-15 12:30:00,41.61,41.66,41.5,41.61,425029.0,40.7437,40.7926,40.636,40.7437,425029.0
2023-12-15 13:00:00,41.62,41.65,41.53,41.59,535983.0,40.7535,40.7828,40.6653,40.7241,535983.0
2023-12-15 13:30:00,41.59,41.67,41.52,41.52,433753.0,40.7241,40.8024,40.6555,40.6555,433753.0
2023-12-15 14:00:00,41.52,41.61,41.48,41.48,373024.0,40.6555,40.7437,40.6164,40.6164,373024.0
2023-12-15 14:30:00,41.48,41.59,41.48,41.58,487830.0,40.6164,40.7241,40.6164,40.7143,487830.0
2023-12-15 15:00:00,41.58,41.62,41.54,41.59,467176.0,40.7143,40.7535,40.6751,40.7241,467176.0
2023-12-15 15:30:00,41.59,41.68,41.48,41.51,2462859.0,40.7241,40.8122,40.6164,40.6458,2462859.0
2023-12-18 09:30:00,41.57,42.4,41.57,42.3,1308166.0,40.7045,41.5172,40.7045,41.4193,1308166.0
2023-12-18 10:00:00,42.32,42.44,41.95,42.08,1048273.0,41.4389,41.5564,41.0766,41.2039,1048273.0
2023-12-18 10:30:00,42.08,42.09,41.61,41.66,1145468.0,41.2039,41.2137,40.7437,40.7926,1145468.0
2023-12-18 11:00:00,41.65,41.76,41.57,41.61,527804.0,40.7828,40.8905,40.7045,40.7437,527804.0
2023-12-18 11:30:00,41.6,41.67,41.54,41.62,395482.0,40.7339,40.8024,40.6751,40.7535,395482.0
2023-12-18 12:00:00,41.62,41.68,41.52,41.62,404667.0,40.7535,40.8122,40.6555,40.7535,404667.0
2023-12-18 12:30:00,41.62,41.8,41.56,41.74,809356.0,40.7535,40.9297,40.6947,40.871,809356.0
2023-12-18 13:00:00,41.74,41.77,41.58,41.64,263869.0,40.871,40.9003,40.7143,40.773,263869.0
2023-12-18 13:30:00,41.64,41.65,41.52,41.64,339533.0,40.773,40.7828,40.6555,40.773,339533.0
2023-12-18 14:00:00,41.64,41.7,41.6,41.62,309265.0,40.773,40.8318,40.7339,40.7535,309265.0
2023-12-18 14:30:00,41.62,41.62,41.44,41.55,651624.0,40.7535,40.7535,40.5772,40.6849,651624.0
2023-12-18 15:00:00,41.55,41.64,41.5,41.51,382360.0,40.6849,40.773,40.636,40.6458,382360.0
2023-12-18 15:30:00,41.5,41.5,41.34,41.34,1584240.0,40.636,40.636,40.4793,40.4793,1584240.0
2023-12-19 09:30:00,42.03,42.36,42.0,42.23,1301248.0,41.1549,41.4781,41.1255,41.3508,1301248.0
2023-12-19 10:00:00,42.24,42.54,42.14,42.48,938711.0,41.3606,41.6543,41.2626,41.5956,938711.0
2023-12-19 10:30:00,42.47,42.62,42.36,42.5,1088447.0,41.5858,41.7326,41.4781,41.6151,1088447.0
2023-12-19 11:00:00,42.5,42.53,42.35,42.41,523114.0,41.6151,41.6445,41.4683,41.527,523114.0
2023-12-19 11:30:00,42.41,42.53,42.34,42.43,625884.0,41.527,41.6445,41.4585,41.5466,625884.0
2023-12-19 12:00:00,42.43,42.47,42.33,42.45,493076.0,41.5466,41.5858,41.4487,41.5662,493076.0
2023-12-19 12:30:00,42.44,42.58,42.44,42.51,523036.0,41.5564,41.6935,41.5564,41.6249,523036.0
2023-12-19 13:00:00,42.51,42.56,42.21,42.32,526619.0,41.6249,41.6739,41.3312,41.4389,526619.0
2023-12-19 13:30:00,42.32,42.48,42.3,42.42,501717.0,41.4389,41.5956,41.4193,41.5368,501717.0
2023-12-19 14:00:00,42.42,42.49,42.38,42.48,398040.0,41.5368,41.6053,41.4976,41.5956,398040.0
2023-12-19 14:30:00,42.48,42.53,42.41,42.47,441005.0,41.5956,41.6445,41.527,41.5858,441005.0
2023-12-19 15:00:00,42.47,42.48,42.26,42.36,478653.0,41.5858,41.5956,41.3801,41.4781,478653.0
2023-12-19 15:30:00,42.36,42.36,42.16,42.18,1764440.0,41.4781,41.4781,41.2822,41.3018,1764440.0
2023-12-20 09:30:00,41.77,42.13,41.68,42.03,882247.0,40.9003,41.2528,40.8122,41.1549,882247.0
2023-12-20 10:00:00,42.02,42.24,41.99,42.23,587853.0,41.1451,41.3606,41.1158,41.3508,587853.0
2023-12-20 10:30:00,42.22,42.34,42.16,42.22,448446.0,41.341,41.4585,41.2822,41.341,448446.0
2023-12-20 11:00:00,42.21,42.35,42.16,42.34,516552.0,41.3312,41.4683,41.2822,41.4585,516552.0
2023-12-20 11:30:00,42.34,42.34,42.14,42.15,361742.0,41.4585,41.4585,41.2626,41.2724,361742.0
2023-12-20 12:00:00,42.15,42.21,42.07,42.08,324468.0,41.2724,41.3312,41.1941,41.2039,324468.0
2023-12-20 12:30:00,42.09,42.25,42.07,42.23,398887.0,41.2137,41.3703,41.1941,41.3508,398887.0
2023-12-20 13:00:00,42.23,42.31,42.14,42.2,348958.0,41.3508,41.4291,41.2626,41.3214,348958.0
2023-12-20 13:30:00,42.2,42.32,42.17,42.18,379338.0,41.3214,41.4389,41.292,41.3018,379338.0
2023-12-20 14:00:00,42.17,42.22,42.13,42.16,324318.0,41.292,41.341,41.2528,41.2822,324318.0
2023-12-20 14:30:00,42.15,42.15,41.52,41.56,708104.0,41.2724,41.2724,40.6555,40.6947,708104.0
2023-12-20 15:00:00,41.56,41.75,41.38,41.4,872490.0,40.6947,40.8808,40.5185,40.538,872490.0
2023-12-20 15:30:00,41.4,41.56,41.29,41.35,1781746.0,40.538,40.6947,40.4303,40.4891,1781746.0
2023-12-21 09:30:00,41.97,42.3,41.82,41.9,674976.0,41.0962,41.4193,40.9493,41.0276,674976.0
2023-12-21 10:00:00,41.91,42.14,41.83,41.91,568373.0,41.0374,41.2626,40.9591,41.0374,568373.0
2023-12-21 10:30:00,41.92,42.1,41.9,42.09,330880.0,41.0472,41.2235,41.0276,41.2137,330880.0
2023-12-21 11:00:00,42.09,42.19,42.05,42.19,290712.0,41.2137,41.3116,41.1745,41.3116,290712.0
2023-12-21 11:30:00,42.19,42.22,42.04,42.09,291873.0,41.3116,41.341,41.1647,41.2137,291873.0
2023-12-21 12:00:00,42.1,42.14,41.92,41.94,236265.0,41.2235,41.2626,41.0472,41.0668,236265.0
2023-12-21 12:30:00,41.94,42.1,41.92,42.06,227146.0,41.0668,41.2235,41.0472,41.1843,227146.0
2023-12-21 13:00:00,42.06,42.12,41.89,42.06,287725.0,41.1843,41.243,41.0178,41.1843,287725.0
2023-12-21 13:30:00,42.07,42.17,41.99,42.15,195749.0,41.1941,41.292,41.1158,41.2724,195749.0
2023-12-21 14:00:00,42.15,42.27,42.14,42.23,421281.0,41.2724,41.3899,41.2626,41.3508,421281.0
2023-12-21 14:30:00,42.24,42.28,41.96,42.05,386843.0,41.3606,41.3997,41.0864,41.1745,386843.0
2023-12-21 15:00:00,42.05,42.2,41.97,42.17,324642.0,41.1745,41.3214,41.0962,41.292,324642.0
2023-12-21 15:30:00,42.17,42.25,42.1,42.23,982322.0,41.292,41.3703,41.2235,41.3508,982322.0
2023-12-22 09:30:00,42.53,42.76,42.4,42.61,722398.0,41.6445,41.8697,41.5172,41.7228,722398.0
2023-12-22 10:00:00,42.62,42.84,42.5,42.58,552334.0,41.7326,41.9481,41.6151,41.6935,552334.0
2023-12-22 10:30:00,42.59,42.62,42.37,42.38,258977.0,41.7033,41.7326,41.4878,41.4976,258977.0
2023-12-22 11:00:00,42.37,42.57,42.25,42.55,322253.0,41.4878,41.6837,41.3703,41.6641,322253.0
2023-12-22 11:30:00,42.55,42.57,42.38,42.48,345614.0,41.6641,41.6837,41.4976,41.5956,345614.0
2023-12-22 12:00:00,42.48,42.55,42.42,42.52,192210.0,41.5956,41.6641,41.5368,41.6347,192210.0
2023-12-22 12:30:00,42.52,42.63,42.49,42.6,581863.0,41.6347,41.7424,41.6053,41.7131,581863.0
2023-12-22 13:00:00,42.6,42.63,42.48,42.52,280904.0,41.7131,41.7424,41.5956,41.6347,280904.0
2023-12-22 13:30:00,42.51,42.57,42.49,42.53,257645.0,41.6249,41.6837,41.6053,41.6445,257645.0
2023-12-22 14:00:00,42.52,42.58,42.16,42.18,384478.0,41.6347,41.6935,41.2822,41.3018,384478.0
2023-12-22 14:30:00,42.18,42.45,42.1,42.45,368569.0,41.3018,41.5662,41.2235,41.5662,368569.0
2023-12-22 15:00:00,42.45,42.46,42.35,42.42,307163.0,41.5662,41.576,41.4683,41.5368,307163.0
2023-12-22 15:30:00,42.42,42.44,42.29,42.39,716425.0,41.5368,41.5564,41.4095,41.5074,716425.0
2023-12-26 09:30:00,42.6,42.87,42.51,42.87,603161.0,41.7131,41.9774,41.6249,41.9774,603161.0
2023-12-26 10:00:00,42.87,42.94,42.79,42.79,312650.0,41.9774,42.046,41.8991,41.8991,312650.0
2023-12-26 10:30:00,42.8,42.87,42.69,42.74,241803.0,41.9089,41.9774,41.8012,41.8501,241803.0
2023-12-26 11:00:00,42.73,42.85,42.71,42.84,327538.0,41.8403,41.9579,41.8208,41.9481,327538.0
2023-12-26 11:30:00,42.84,42.91,42.79,42.84,310839.0,41.9481,42.0166,41.8991,41.9481,310839.0
2023-12-26 12:00:00,42.85,42.93,42.84,42.91,264750.0,41.9579,42.0362,41.9481,42.0166,264750.0
2023-12-26 12:30:00,42.91,42.97,42.9,42.91,408195.0,42.0166,42.0754,42.0068,42.0166,408195.0
2023-12-26 13:00:00,42.91,42.97,42.89,42.96,239705.0,42.0166,42.0754,41.997,42.0656,239705.0
2023-12-26 13:30:00,42.96,43.03,42.92,42.96,310024.0,42.0656,42.1341,42.0264,42.0656,310024.0
2023-12-26 14:00:00,42.97,43.04,42.96,42.98,226252.0,42.0754,42.1439,42.0656,42.0851,226252.0
2023-12-26 14:30:00,42.98,43.02,42.94,43.0,179525.0,42.0851,42.1243,42.046,42.1047,179525.0
2023-12-26 15:00:00,43.0,43.08,42.92,43.01,358684.0,42.1047,42.1831,42.0264,42.1145,358684.0
2023-12-26 15:30:00,43.02,43.04,42.82,42.83,847619.0,42.1243,42.1439,41.9285,41.9383,847619.0
2023-12-27 09:30:00,43.04,43.37,42.78,43.26,588145.0,42.1439,42.467,41.8893,42.3593,588145.0
2023-12-27 10:00:00,43.26,43.33,43.12,43.21,493072.0,42.3593,42.4279,42.2222,42.3104,493072.0
2023-12-27 10:30:00,43.2,43.21,43.02,43.08,384534.0,42.3006,42.3104,42.1243,42.1831,384534.0
2023-12-27 11:00:00,43.07,43.08,42.97,43.03,410149.0,42.1733,42.1831,42.0754,42.1341,410149.0
2023-12-27 11:30:00,43.04,43.11,43.01,43.05,146921.0,42.1439,42.2124,42.1145,42.1537,146921.0
2023-12-27 12:00:00,43.04,43.21,43.03,43.18,270634.0,42.1439,42.3104,42.1341,42.281,270634.0
2023-12-27 12:30:00,43.19,43.31,43.17,43.27,411137.0,42.2908,42.4083,42.2712,42.3691,411137.0
2023-12-27 13:00:00,43.27,43.42,43.2,43.22,375477.0,42.3691,42.516,42.3006,42.3201,375477.0
2023-12-27 13:30:00,43.22,43.23,43.15,43.17,187992.0,42.3201,42.3299,42.2516,42.2712,187992.0
2023-12-27 14:00:00,43.16,43.22,43.03,43.19,264133.0,42.2614,42.3201,42.1341,42.2908,264133.0
2023-12-27 14:30:00,43.2,43.24,43.1,43.15,210927.0,42.3006,42.3397,42.2026,42.2516,210927.0
2023-12-27 15:00:00,43.15,43.2,43.1,43.16,271160.0,42.2516,42.3006,42.2026,42.2614,271160.0
2023-12-27 15:30:00,43.16,43.22,43.08,43.2,989676.0,42.2614,42.3201,42.1831,42.3006,989676.0
2023-12-28 09:30:00,42.95,43.22,42.87,43.22,491541.0,42.0558,42.3201,41.9774,42.3201,491541.0
2023-12-28 10:00:00,43.22,43.24,43.09,43.22,271250.0,42.3201,42.3397,42.1929,42.3201,271250.0
2023-12-28 10:30:00,43.22,43.25,43.04,43.08,292171.0,42.3201,42.3495,42.1439,42.1831,292171.0
2023-12-28 11:00:00,43.08,43.16,42.96,43.15,311841.0,42.1831,42.2614,42.0656,42.2516,311841.0
2023-12-28 11:30:00,43.15,43.19,43.07,43.13,189008.0,42.2516,42.2908,42.1733,42.232,189008.0
2023-12-28 12:00:00,43.13,43.17,43.08,43.09,162396.0,42.232,42.2712,42.1831,42.1929,162396.0
2023-12-28 12:30:00,43.08,43.21,43.07,43.2,257652.0,42.1831,42.3104,42.1733,42.3006,257652.0
2023-12-28 13:00:00,43.2,43.21,43.1,43.17,236950.0,42.3006,42.3104,42.2026,42.2712,236950.0
2023-12-28 13:30:00,43.17,43.21,43.09,43.12,246271.0,42.2712,42.3104,42.1929,42.2222,246271.0
2023-12-28 14:00:00,43.13,43.13,43.04,43.12,226915.0,42.232,42.232,42.1439,42.2222,226915.0
2023-12-28 14:30:00,43.13,43.15,43.01,43.03,206217.0,42.232,42.2516,42.1145,42.1341,206217.0
2023-12-28 15:00:00,43.04,43.08,42.99,43.02,463007.0,42.1439,42.1831,42.0949,42.1243,463007.0
2023-12-28 15:30:00,43.02,43.07,42.98,43.04,751783.0,42.1243,42.1733,42.0851,42.1439,751783.0
2023-12-29 09:30:00,42.41,42.92,42.27,42.83,614011.0,41.527,42.0264,41.3899,41.9383,614011.0
2023-12-29 10:00:00,42.83,42.91,42.65,42.66,371287.0,41.9383,42.0166,41.762,41.7718,371287.0
2023-12-29 10:30:00,42.66,42.67,42.36,42.5,557175.0,41.7718,41.7816,41.4781,41.6151,557175.0
2023-12-29 11:00:00,42.51,42.58,42.35,42.35,182823.0,41.6249,41.6935,41.4683,41.4683,182823.0
2023-12-29 11:30:00,42.35,42.56,42.34,42.5,165207.0,41.4683,41.6739,41.4585,41.6151,165207.0
2023-12-29 12:00:00,42.5,42.55,42.41,42.49,208609.0,41.6151,41.6641,41.527,41.6053,208609.0
2023-12-29 12:30:00,42.48,42.6,42.47,42.58,161880.0,41.5956,41.7131,41.5858,41.6935,161880.0
2023-12-29 13:00:00,42.58,42.67,42.53,42.61,239812.0,41.6935,41.7816,41.6445,41.7228,239812.0
2023-12-29 13:30:00,42.61,42.77,42.6,42.74,186923.0,41.7228,41.8795,41.7131,41.8501,186923.0
2023-12-29 14:00:00,42.75,42.77,42.67,42.7,166159.0,41.8599,41.8795,41.7816,41.811,166159.0
2023-12-29 14:30:00,42.7,42.75,42.7,42.73,139244.0,41.811,41.8599,41.811,41.8403,139244.0
2023-12-29 15:00:00,42.73,42.73,42.66,42.72,274437.0,41.8403,41.8403,41.7718,41.8306,274437.0
2023-12-29 15:30:00,42.73,42.73,42.52,42.55,1004686.0,41.8403,41.8403,41.6347,41.6641,1004686.0
2024-01-02 09:30:00,41.96,42.48,41.85,42.48,778944.0,41.0864,41.5956,40.9787,41.5956,778944.0
2024-01-02 10:00:00,42.46,42.54,42.28,42.34,558691.0,41.576,41.6543,41.3997,41.4585,558691.0
2024-01-02 10:30:00,42.33,42.33,42.11,42.16,414122.0,41.4487,41.4487,41.2333,41.2822,414122.0
2024-01-02 11:00:00,42.15,42.32,42.15,42.23,255854.0,41.2724,41.4389,41.2724,41.3508,255854.0
2024-01-02 11:30:00,42.23,42.39,42.21,42.31,293108.0,41.3508,41.5074,41.3312,41.4291,293108.0
2024-01-02 12:00:00,42.31,42.33,42.23,42.28,250347.0,41.4291,41.4487,41.3508,41.3997,250347.0
2024-01-02 12:30:00,42.27,42.32,42.23,42.23,178262.0,41.3899,41.4389,41.3508,41.3508,178262.0
2024-01-02 13:00:00,42.23,42.26,42.17,42.23,236721.0,41.3508,41.3801,41.292,41.3508,236721.0
2024-01-02 13:30:00,42.23,42.27,42.09,42.11,398550.0,41.3508,41.3899,41.2137,41.2333,398550.0
2024-01-02 14:00:00,42.11,42.12,41.95,42.04,336646.0,41.2333,41.243,41.0766,41.1647,336646.0
2024-01-02 14:30:00,42.04,42.04,41.9,41.93,291780.0,41.1647,41.1647,41.0276,41.057,291780.0
2024-01-02 15:00:00,41.93,41.93,41.75,41.8,439644.0,41.057,41.057,40.8808,40.9297,439644.0
2024-01-02 15:30:00,41.8,42.14,41.8,42.11,1321259.0,40.9297,41.2626,40.9297,41.2333,1321259.0
2024-01-03 09:30:00,40.97,40.97,40.6,40.72,1350791.0,40.117,40.117,39.7547,39.8722,1350791.0
2024-01-03 10:00:00,40.71,41.04,40.66,40.68,1061295.0,39.8624,40.1855,39.8134,39.833,1061295.0
2024-01-03 10:30:00,40.68,40.84,40.59,40.68,839125.0,39.833,39.9897,39.7449,39.833,839125.0
2024-01-03 11:00:00,40.68,41.24,40.67,41.23,886358.0,39.833,40.3814,39.8232,40.3716,886358.0
2024-01-03 11:30:00,41.24,41.36,41.07,41.12,678456.0,40.3814,40.4989,40.2149,40.2639,678456.0
2024-01-03 12:00:00,41.13,41.18,40.97,41.02,619807.0,40.2737,40.3226,40.117,40.166,619807.0
2024-01-03 12:30:00,41.02,41.28,40.97,41.23,642918.0,40.166,40.4205,40.117,40.3716,642918.0
2024-01-03 13:00:00,41.24,41.41,41.23,41.35,277404.0,40.3814,40.5478,40.3716,40.4891,277404.0
2024-01-03 13:30:00,41.35,41.57,41.29,41.5,543548.0,40.4891,40.7045,40.4303,40.636,543548.0
2024-01-03 14:00:00,41.5,41.67,41.31,41.63,421686.0,40.636,40.8024,40.4499,40.7633,421686.0
2024-01-03 14:30:00,41.63,41.69,41.43,41.44,379782.0,40.7633,40.822,40.5674,40.5772,379782.0
2024-01-03 15:00:00,41.44,41.45,41.27,41.34,294982.0,40.5772,40.587,40.4107,40.4793,294982.0
2024-01-03 15:30:00,41.35,41.49,41.29,41.37,1448442.0,40.4891,40.6262,40.4303,40.5087,1448442.0
2024-01-04 09:30:00,41.12,41.19,40.72,41.01,849430.0,40.2639,40.3324,39.8722,40.1562,849430.0
2024-01-04 10:00:00,41.01,41.39,41.0,41.22,626079.0,40.1562,40.5282,40.1464,40.3618,626079.0
2024-01-04 10:30:00,41.22,41.4,41.17,41.27,541145.0,40.3618,40.538,40.3128,40.4107,541145.0
2024-01-04 11:00:00,41.27,41.29,40.98,41.18,634884.0,40.4107,40.4303,40.1268,40.3226,634884.0
2024-01-04 11:30:00,41.19,41.24,41.11,41.16,445626.0,40.3324,40.3814,40.2541,40.303,445626.0
2024-01-04 12:00:00,41.16,41.21,41.07,41.18,369429.0,40.303,40.352,40.2149,40.3226,369429.0
2024-01-04 12:30:00,41.18,41.24,41.12,41.24,245929.0,40.3226,40.3814,40.2639,40.3814,245929.0
2024-01-04 13:00:00,41.23,41.27,41.17,41.2,238840.0,40.3716,40.4107,40.3128,40.3422,238840.0
2024-01-04 13:30:00,41.2,41.28,41.16,41.25,387066.0,40.3422,40.4205,40.303,40.3912,387066.0
2024-01-04 14:00:00,41.25,41.31,41.23,41.29,208939.0,40.3912,40.4499,40.3716,40.4303,208939.0
2024-01-04 14:30:00,41.3,41.41,41.21,41.41,377713.0,40.4401,40.5478,40.352,40.5478,377713.0
2024-01-04 15:00:00,41.4,41.53,41.36,41.47,484222.0,40.538,40.6653,40.4989,40.6066,484222.0
2024-01-04 15:30:00,41.46,41.58,41.37,41.56,1815298.0,40.5968,40.7143,40.5087,40.6947,1815298.0
2024-01-05 09:30:00,41.25,41.47,41.1,41.4,561326.0,40.3912,40.6066,40.2443,40.538,561326.0
2024-01-05 10:00:00,41.41,41.97,41.41,41.65,924470.0,40.5478,41.0962,40.5478,40.7828,924470.0
2024-01-05 10:30:00,41.66,41.84,41.64,41.75,341225.0,40.7926,40.9689,40.773,40.8808,341225.0
2024-01-05 11:00:00,41.75,41.76,41.49,41.5,395719.0,40.8808,40.8905,40.6262,40.636,395719.0
2024-01-05 11:30:00,41.51,41.63,41.5,41.57,258261.0,40.6458,40.7633,40.636,40.7045,258261.0
2024-01-05 12:00:00,41.57,41.58,41.34,41.36,394095.0,40.7045,40.7143,40.4793,40.4989,394095.0
2024-01-05 12:30:00,41.36,41.45,41.32,41.39,207097.0,40.4989,40.587,40.4597,40.5282,207097.0
2024-01-05 13:00:00,41.39,41.4,41.21,41.37,330910.0,40.5282,40.538,40.352,40.5087,330910.0
2024-01-05 13:30:00,41.38,41.48,41.36,41.42,194327.0,40.5185,40.6164,40.4989,40.5576,194327.0
2024-01-05 14:00:00,41.43,41.55,41.38,41.41,248142.0,40.5674,40.6849,40.5185,40.5478,248142.0
2024-01-05 14:30:00,41.4,41.46,41.24,41.27,326830.0,40.538,40.5968,40.3814,40.4107,326830.0
2024-01-05 15:00:00,41.26,41.33,41.21,41.32,294949.0,40.401,40.4695,40.352,40.4597,294949.0
2024-01-05 15:30:00,41.32,41.43,41.27,41.41,1173015.0,40.4597,40.5674,40.4107,40.5478,1173015.0
2024-01-08 09:30:00,41.27,41.53,41.03,41.53,675539.0,40.4107,40.6653,40.1757,40.6653,675539.0
2024-01-08 10:00:00,41.52,41.8,41.33,41.78,715267.0,40.6555,40.9297,40.4695,40.9101,715267.0
2024-01-08 10:30:00,41.79,41.96,41.78,41.86,566568.0,40.9199,41.0864,40.9101,40.9885,566568.0
2024-01-08 11:00:00,41.87,42.05,41.81,41.97,622594.0,40.9983,41.1745,40.9395,41.0962,622594.0
2024-01-08 11:30:00,41.98,41.99,41.85,41.92,468114.0,41.106,41.1158,40.9787,41.0472,468114.0
2024-01-08 12:00:00,41.92,41.93,41.82,41.86,209997.0,41.0472,41.057,40.9493,40.9885,209997.0
2024-01-08 12:30:00,41.86,41.89,41.78,41.87,162904.0,40.9885,41.0178,40.9101,40.9983,162904.0
2024-01-08 13:00:00,41.87,41.98,41.87,41.94,328157.0,40.9983,41.106,40.9983,41.0668,328157.0
2024-01-08 13:30:00,41.95,42.1,41.9,42.08,327090.0,41.0766,41.2235,41.0276,41.2039,327090.0
2024-01-08 14:00:00,42.08,42.13,41.97,42.11,234018.0,41.2039,41.2528,41.0962,41.2333,234018.0
2024-01-08 14:30:00,42.11,42.16,42.08,42.14,266904.0,41.2333,41.2822,41.2039,41.2626,266904.0
2024-01-08 15:00:00,42.15,42.17,42.03,42.12,239605.0,41.2724,41.292,41.1549,41.243,239605.0
2024-01-08 15:30:00,42.12,42.25,42.11,42.2,1019255.0,41.243,41.3703,41.2333,41.3214,1019255.0
2024-01-09 09:30:00,41.63,41.92,41.5,41.82,677722.0,40.7633,41.0472,40.636,40.9493,677722.0
2024-01-09 10:00:00,41.82,41.92,41.7,41.78,404053.0,40.9493,41.0472,40.8318,40.9101,404053.0
2024-01-09 10:30:00,41.78,41.84,41.6,41.6,273158.0,40.9101,40.9689,40.7339,40.7339,273158.0
2024-01-09 11:00:00,41.6,41.75,41.46,41.63,618475.0,40.7339,40.8808,40.5968,40.7633,618475.0
2024-01-09 11:30:00,41.64,41.81,41.62,41.77,478070.0,40.773,40.9395,40.7535,40.9003,478070.0
2024-01-09 12:00:00,41.77,41.78,41.59,41.73,465088.0,40.9003,40.9101,40.7241,40.8612,465088.0
2024-01-09 12:30:00,41.72,41.81,41.64,41.68,481340.0,40.8514,40.9395,40.773,40.8122,481340.0
2024-01-09 13:00:00,41.69,41.8,41.5,41.65,513468.0,40.822,40.9297,40.636,40.7828,513468.0
2024-01-09 13:30:00,41.65,41.8,41.56,41.75,281302.0,40.7828,40.9297,40.6947,40.8808,281302.0
2024-01-09 14:00:00,41.75,41.77,41.52,41.56,423046.0,40.8808,40.9003,40.6555,40.6947,423046.0
2024-01-09 14:30:00,41.55,41.66,41.53,41.65,467684.0,40.6849,40.7926,40.6653,40.7828,467684.0
2024-01-09 15:00:00,41.66,41.84,41.63,41.77,442674.0,40.7926,40.9689,40.7633,40.9003,442674.0
2024-01-09 15:30:00,41.77,41.8,41.66,41.69,1156783.0,40.9003,40.9297,40.7926,40.822,1156783.0
2024-01-10 09:30:00,41.56,41.65,41.18,41.31,532169.0,40.6947,40.7828,40.3226,40.4499,532169.0
2024-01-10 10:00:00,41.32,41.39,41.12,41.34,497941.0,40.4597,40.5282,40.2639,40.4793,497941.0
2024-01-10 10:30:00,41.33,41.45,41.28,41.35,382353.0,40.4695,40.587,40.4205,40.4891,382353.0
2024-01-10 11:00:00,41.34,41.36,41.18,41.19,503026.0,40.4793,40.4989,40.3226,40.3324,503026.0
2024-01-10 11:30:00,41.19,41.42,41.17,41.4,426559.0,40.3324,40.5576,40.3128,40.538,426559.0
2024-01-10 12:00:00,41.4,41.55,41.34,41.37,464972.0,40.538,40.6849,40.4793,40.5087,464972.0
2024-01-10 12:30:00,41.36,41.36,41.26,41.33,283931.0,40.4989,40.4989,40.401,40.4695,283931.0
2024-01-10 13:00:00,41.34,41.46,41.24,41.3,193001.0,40.4793,40.5968,40.3814,40.4401,193001.0
2024-01-10 13:30:00,41.3,41.34,41.27,41.29,186756.0,40.4401,40.4793,40.4107,40.4303,186756.0
2024-01-10 14:00:00,41.28,41.43,41.26,41.33,318883.0,40.4205,40.5674,40.401,40.4695,318883.0
2024-01-10 14:30:00,41.34,41.43,41.29,41.43,249813.0,40.4793,40.5674,40.4303,40.5674,249813.0
2024-01-10 15:00:00,41.43,41.43,41.17,41.25,473011.0,40.5674,40.5674,40.3128,40.3912,473011.0
2024-01-10 15:30:00,41.25,41.33,41.17,41.28,984428.0,40.3912,40.4695,40.3128,40.4205,984428.0
2024-01-11 09:30:00,41.59,41.59,41.08,41.23,809107.0,40.873,40.873,40.3718,40.5192,809107.0
2024-01-11 10:00:00,41.23,41.23,40.9,41.0,711489.0,40.5192,40.5192,40.1949,40.2931,711489.0
2024-01-11 10:30:00,41.01,41.13,40.79,40.8,523304.0,40.303,40.4209,40.0868,40.0966,523304.0
2024-01-11 11:00:00,40.8,40.82,40.6,40.75,613649.0,40.0966,40.1162,39.9,40.0474,613649.0
2024-01-11 11:30:00,40.75,40.89,40.75,40.86,490321.0,40.0474,40.185,40.0474,40.1556,490321.0
2024-01-11 12:00:00,40.86,40.96,40.81,40.82,309338.0,40.1556,40.2538,40.1064,40.1162,309338.0
2024-01-11 12:30:00,40.82,41.05,40.81,40.98,292573.0,40.1162,40.3423,40.1064,40.2735,292573.0
2024-01-11 13:00:00,40.98,41.06,40.95,41.01,383291.0,40.2735,40.3521,40.244,40.303,383291.0
2024-01-11 13:30:00,41.01,41.03,40.9,40.98,231223.0,40.303,40.3226,40.1949,40.2735,231223.0
2024-01-11 14:00:00,40.98,41.08,40.94,41.07,201546.0,40.2735,40.3718,40.2342,40.3619,201546.0
2024-01-11 14:30:00,41.08,41.1,41.0,41.08,276962.0,40.3718,40.3914,40.2931,40.3718,276962.0
2024-01-11 15:00:00,41.08,41.1,40.96,41.03,418220.0,40.3718,40.3914,40.2538,40.3226,418220.0
2024-01-11 15:30:00,41.04,41.1,40.94,41.02,925347.0,40.3324,40.3914,40.2342,40.3128,925347.0
2024-01-12 09:30:00,41.35,41.77,41.31,41.41,822150.0,40.6371,41.0499,40.5978,40.6961,822150.0
2024-01-12 10:00:00,41.41,41.43,41.25,41.27,557726.0,40.6961,40.7157,40.5388,40.5585,557726.0
2024-01-12 10:30:00,41.28,41.34,40.99,41.02,296721.0,40.5683,40.6273,40.2833,40.3128,296721.0
2024-01-12 11:00:00,41.01,41.09,40.97,41.0,323600.0,40.303,40.3816,40.2637,40.2931,323600.0
2024-01-12 11:30:00,41.0,41.07,40.91,40.98,266803.0,40.2931,40.3619,40.2047,40.2735,266803.0
2024-01-12 12:00:00,40.98,40.99,40.75,40.83,542072.0,40.2735,40.2833,40.0474,40.1261,542072.0
2024-01-12 12:30:00,40.83,40.89,40.76,40.82,197355.0,40.1261,40.185,40.0573,40.1162,197355.0
2024-01-12 13:00:00,40.83,40.89,40.82,40.86,144180.0,40.1261,40.185,40.1162,40.1556,144180.0
2024-01-12 13:30:00,40.86,40.99,40.85,40.99,273266.0,40.1556,40.2833,40.1457,40.2833,273266.0
2024-01-12 14:00:00,40.99,41.09,40.97,41.04,282503.0,40.2833,40.3816,40.2637,40.3324,282503.0
2024-01-12 14:30:00,41.04,41.04,40.95,41.02,255325.0,40.3324,40.3324,40.244,40.3128,255325.0
2024-01-12 15:00:00,41.02,41.03,40.87,40.9,431902.0,40.3128,40.3226,40.1654,40.1949,431902.0
2024-01-12 15:30:00,40.9,40.99,40.82,40.95,1341883.0,40.1949,40.2833,40.1162,40.244,1341883.0
2024-01-16 09:30:00,40.31,40.31,39.41,39.5,1340299.0,39.615,39.615,38.7306,38.819,1340299.0
2024-01-16 10:00:00,39.51,39.74,39.5,39.62,772627.0,38.8288,39.0549,38.819,38.9369,772627.0
2024-01-16 10:30:00,39.62,39.67,39.44,39.46,724905.0,38.9369,38.9861,38.76,38.7797,724905.0
2024-01-16 11:00:00,39.46,39.49,39.16,39.36,1148794.0,38.7797,38.8092,38.4849,38.6814,1148794.0
2024-01-16 11:30:00,39.36,39.53,39.25,39.27,514563.0,38.6814,38.8485,38.5733,38.593,514563.0
2024-01-16 12:00:00,39.27,39.28,39.1,39.13,728168.0,38.593,38.6028,38.4259,38.4554,728168.0
2024-01-16 12:30:00,39.13,39.16,38.92,38.93,592709.0,38.4554,38.4849,38.249,38.2588,592709.0
2024-01-16 13:00:00,38.93,39.17,38.9,39.07,686299.0,38.2588,38.4947,38.2293,38.3964,686299.0
2024-01-16 13:30:00,39.07,39.12,38.9,38.98,455239.0,38.3964,38.4456,38.2293,38.308,455239.0
2024-01-16 14:00:00,38.98,39.0,38.87,38.9,425345.0,38.308,38.3276,38.1999,38.2293,425345.0
2024-01-16 14:30:00,38.9,38.96,38.78,38.88,591450.0,38.2293,38.2883,38.1114,38.2097,591450.0
2024-01-16 15:00:00,38.88,38.93,38.75,38.76,908750.0,38.2097,38.2588,38.0819,38.0918,908750.0
2024-01-16 15:30:00,38.75,38.92,38.71,38.9,3260230.0,38.0819,38.249,38.0426,38.2293,3260230.0
2024-01-17 09:30:00,38.0,38.12,37.6,37.81,1455872.0,37.3449,37.4628,36.9518,37.1581,1455872.0
2024-01-17 10:00:00,37.8,38.32,37.69,38.13,844225.0,37.1483,37.6593,37.0402,37.4726,844225.0
2024-01-17 10:30:00,38.13,38.2,37.9,37.97,627963.0,37.4726,37.5414,37.2466,37.3154,627963.0
2024-01-17 11:00:00,37.97,38.23,37.88,38.08,733521.0,37.3154,37.5709,37.2269,37.4235,733521.0
2024-01-17 11:30:00,38.08,38.15,38.02,38.08,498139.0,37.4235,37.4923,37.3645,37.4235,498139.0
2024-01-17 12:00:00,38.08,38.18,38.02,38.07,302223.0,37.4235,37.5218,37.3645,37.4137,302223.0
2024-01-17 12:30:00,38.06,38.16,38.03,38.03,379238.0,37.4038,37.5021,37.3743,37.3743,379238.0
2024-01-17 13:00:00,38.03,38.11,37.89,37.97,501646.0,37.3743,37.453,37.2368,37.3154,501646.0
2024-01-17 13:30:00,37.96,37.98,37.78,37.95,565780.0,37.3055,37.3252,37.1287,37.2957,565780.0
2024-01-17 14:00:00,37.95,38.13,37.95,38.09,277852.0,37.2957,37.4726,37.2957,37.4333,277852.0
2024-01-17 14:30:00,38.09,38.16,38.05,38.09,303078.0,37.4333,37.5021,37.394,37.4333,303078.0
2024-01-17 15:00:00,38.09,38.1,38.02,38.08,430848.0,37.4333,37.4431,37.3645,37.4235,430848.0
2024-01-17 15:30:00,38.09,38.31,38.07,38.25,2027937.0,37.4333,37.6495,37.4137,37.5905,2027937.0
2024-01-18 09:30:00,38.39,38.41,37.99,38.2,608027.0,37.7281,37.7478,37.335,37.5414,608027.0
2024-01-18 10:00:00,38.19,38.34,38.08,38.18,594306.0,37.5316,37.679,37.4235,37.5218,594306.0
2024-01-18 10:30:00,38.17,38.2,37.9,37.93,431294.0,37.5119,37.5414,37.2466,37.2761,431294.0
2024-01-18 11:00:00,37.94,37.96,37.84,37.92,728611.0,37.2859,37.3055,37.1876,37.2662,728611.0
2024-01-18 11:30:00,37.93,38.05,37.9,37.97,392257.0,37.2761,37.394,37.2466,37.3154,392257.0
2024-01-18 12:00:00,37.98,37.98,37.82,37.95,330821.0,37.3252,37.3252,37.168,37.2957,330821.0
2024-01-18 12:30:00,37.94,37.98,37.9,37.94,279200.0,37.2859,37.3252,37.2466,37.2859,279200.0
2024-01-18 13:00:00,37.94,38.01,37.87,37.89,374077.0,37.2859,37.3547,37.2171,37.2368,374077.0
2024-01-18 13:30:00,37.89,38.05,37.88,37.95,314345.0,37.2368,37.394,37.2269,37.2957,314345.0
2024-01-18 14:00:00,37.95,38.04,37.93,38.02,389929.0,37.2957,37.3842,37.2761,37.3645,389929.0
2024-01-18 14:30:00,38.02,38.08,37.98,38.08,418630.0,37.3645,37.4235,37.3252,37.4235,418630.0
2024-01-18 15:00:00,38.08,38.19,38.02,38.16,441945.0,37.4235,37.5316,37.3645,37.5021,441945.0
2024-01-18 15:30:00,38.17,38.3,38.13,38.2,1566916.0,37.5119,37.6397,37.4726,37.5414,1566916.0
2024-01-19 09:30:00,38.19,38.24,37.91,38.24,1127644.0,37.5316,37.5807,37.2564,37.5807,1127644.0
2024-01-19 10:00:00,38.25,38.32,38.03,38.09,527613.0,37.5905,37.6593,37.3743,37.4333,527613.0
2024-01-19 10:30:00,38.09,38.13,37.98,38.08,625589.0,37.4333,37.4726,37.3252,37.4235,625589.0
2024-01-19 11:00:00,38.08,38.12,37.89,37.91,744030.0,37.4235,37.4628,37.2368,37.2564,744030.0
2024-01-19 11:30:00,37.92,37.96,37.78,37.89,632225.0,37.2662,37.3055,37.1287,37.2368,632225.0
2024-01-19 12:00:00,37.89,38.1,37.81,38.08,394000.0,37.2368,37.4431,37.1581,37.4235,394000.0
2024-01-19 12:30:00,38.08,38.4,38.08,38.4,707574.0,37.4235,37.738,37.4235,37.738,707574.0
2024-01-19 13:00:00,38.4,38.4,38.28,38.38,505269.0,37.738,37.738,37.62,37.7183,505269.0
2024-01-19 13:30:00,38.38,38.44,38.35,38.44,460242.0,37.7183,37.7773,37.6888,37.7773,460242.0
2024-01-19 14:00:00,38.44,38.75,38.43,38.67,699556.0,37.7773,38.0819,37.7674,38.0033,699556.0
2024-01-19 14:30:00,38.68,38.69,38.55,38.66,440705.0,38.0131,38.023,37.8854,37.9935,440705.0
2024-01-19 15:00:00,38.65,38.75,38.59,38.73,816040.0,37.9837,38.0819,37.9247,38.0623,816040.0
2024-01-19 15:30:00,38.73,38.82,38.7,38.77,1832604.0,38.0623,38.1507,38.0328,38.1016,1832604.0
2024-01-22 09:30:00,38.09,38.12,37.57,38.02,2257490.0,37.4333,37.4628,36.9223,37.3645,2257490.0
2024-01-22 10:00:00,38.02,38.2,37.97,38.01,1384882.0,37.3645,37.5414,37.3154,37.3547,1384882.0
2024-01-22 10:30:00,38.0,38.01,37.66,37.7,1584992.0,37.3449,37.3547,37.0107,37.05,1584992.0
2024-01-22 11:00:00,37.7,37.92,37.6,37.89,746912.0,37.05,37.2662,36.9518,37.2368,746912.0
2024-01-22 11:30:00,37.9,37.99,37.84,37.98,402860.0,37.2466,37.335,37.1876,37.3252,402860.0
2024-01-22 12:00:00,37.99,38.0,37.86,37.93,502888.0,37.335,37.3449,37.2073,37.2761,502888.0
2024-01-22 12:30:00,37.93,37.93,37.76,37.79,440024.0,37.2761,37.2761,37.109,37.1385,440024.0
2024-01-22 13:00:00,37.79,37.83,37.59,37.62,400541.0,37.1385,37.1778,36.9419,36.9714,400541.0
2024-01-22 13:30:00,37.62,37.81,37.6,37.74,514292.0,36.9714,37.1581,36.9518,37.0893,514292.0
2024-01-22 14:00:00,37.74,37.78,37.6,37.65,629801.0,37.0893,37.1287,36.9518,37.0009,629801.0
2024-01-22 14:30:00,37.65,37.71,37.47,37.67,1093576.0,37.0009,37.0599,36.824,37.0205,1093576.0
2024-01-22 15:00:00,37.67,37.75,37.63,37.69,624341.0,37.0205,37.0992,36.9812,37.0402,624341.0
2024-01-22 15:30:00,37.69,37.71,37.47,37.47,2753468.0,37.0402,37.0599,36.824,36.824,2753468.0
2024-01-23 09:30:00,38.15,38.72,38.03,38.41,2001101.0,37.4923,38.0524,37.3743,37.7478,2001101.0
2024-01-23 10:00:00,38.41,38.49,38.12,38.23,1940363.0,37.7478,37.8264,37.4628,37.5709,1940363.0
2024-01-23 10:30:00,38.23,38.31,37.81,37.83,1125884.0,37.5709,37.6495,37.1581,37.1778,1125884.0
2024-01-23 11:00:00,37.83,38.18,37.82,38.07,855066.0,37.1778,37.5218,37.168,37.4137,855066.0
2024-01-23 11:30:00,38.06,38.19,38.03,38.18,473349.0,37.4038,37.5316,37.3743,37.5218,473349.0
2024-01-23 12:00:00,38.18,38.23,38.06,38.1,586298.0,37.5218,37.5709,37.4038,37.4431,586298.0
2024-01-23 12:30:00,38.11,38.15,37.97,38.15,602052.0,37.453,37.4923,37.3154,37.4923,602052.0
2024-01-23 13:00:00,38.14,38.23,38.09,38.2,420932.0,37.4824,37.5709,37.4333,37.5414,420932.0
2024-01-23 13:30:00,38.2,38.21,38.1,38.16,482543.0,37.5414,37.5512,37.4431,37.5021,482543.0
2024-01-23 14:00:00,38.16,38.22,38.03,38.1,654143.0,37.5021,37.5611,37.3743,37.4431,654143.0
2024-01-23 14:30:00,38.09,38.26,38.08,38.16,1124724.0,37.4333,37.6004,37.4235,37.5021,1124724.0
2024-01-23 15:00:00,38.16,38.23,38.11,38.16,968667.0,37.5021,37.5709,37.453,37.5021,968667.0
2024-01-23 15:30:00,38.15,38.21,38.1,38.15,3529504.0,37.4923,37.5512,37.4431,37.4923,3529504.0
2024-01-24 09:30:00,40.65,40.99,39.76,39.77,3840300.0,39.9492,40.2833,39.0745,39.0843,3840300.0
2024-01-24 10:00:00,39.77,40.45,39.7,40.4,2012052.0,39.0843,39.7526,39.0156,39.7035,2012052.0
2024-01-24 10:30:00,40.4,40.59,40.09,40.23,1472802.0,39.7035,39.8902,39.3988,39.5364,1472802.0
2024-01-24 11:00:00,40.23,40.35,40.0,40.27,1335283.0,39.5364,39.6543,39.3104,39.5757,1335283.0
2024-01-24 11:30:00,40.25,40.35,40.1,40.1,2011592.0,39.5561,39.6543,39.4087,39.4087,2011592.0
2024-01-24 12:00:00,40.1,40.17,39.94,40.09,1254148.0,39.4087,39.4774,39.2514,39.3988,1254148.0
2024-01-24 12:30:00,40.09,40.24,40.05,40.21,826829.0,39.3988,39.5462,39.3595,39.5168,826829.0
2024-01-24 13:00:00,40.22,40.26,40.0,40.08,1267350.0,39.5266,39.5659,39.3104,39.389,1267350.0
2024-01-24 13:30:00,40.08,40.2,40.05,40.12,828501.0,39.389,39.5069,39.3595,39.4283,828501.0
2024-01-24 14:00:00,40.12,40.13,39.85,39.88,824498.0,39.4283,39.4381,39.163,39.1924,824498.0
2024-01-24 14:30:00,39.88,40.24,39.83,40.2,1050911.0,39.1924,39.5462,39.1433,39.5069,1050911.0
2024-01-24 15:00:00,40.2,40.23,39.99,40.04,1210099.0,39.5069,39.5364,39.3006,39.3497,1210099.0
2024-01-24 15:30:00,40.04,40.1,39.67,39.72,3207632.0,39.3497,39.4087,38.9861,39.0352,3207632.0
2024-01-25 09:30:00,39.97,40.13,39.31,39.75,1282550.0,39.2809,39.4381,38.6323,39.0647,1282550.0
2024-01-25 10:00:00,39.75,39.87,39.43,39.44,740555.0,39.0647,39.1826,38.7502,38.76,740555.0
2024-01-25 10:30:00,39.45,39.45,38.92,38.93,624877.0,38.7699,38.7699,38.249,38.2588,624877.0
2024-01-25 11:00:00,38.93,39.22,38.89,39.2,654560.0,38.2588,38.5438,38.2195,38.5242,654560.0
2024-01-25 11:30:00,39.2,39.23,39.02,39.09,433534.0,38.5242,38.5537,38.3473,38.4161,433534.0
2024-01-25 12:00:00,39.1,39.12,38.92,38.93,398683.0,38.4259,38.4456,38.249,38.2588,398683.0
2024-01-25 12:30:00,38.93,38.93,38.76,38.88,447774.0,38.2588,38.2588,38.0918,38.2097,447774.0
2024-01-25 13:00:00,38.89,39.1,38.85,39.06,746129.0,38.2195,38.4259,38.1802,38.3866,746129.0
2024-01-25 13:30:00,39.07,39.26,39.07,39.24,941759.0,38.3964,38.5831,38.3964,38.5635,941759.0
2024-01-25 14:00:00,39.23,39.24,39.0,39.2,1022473.0,38.5537,38.5635,38.3276,38.5242,1022473.0
2024-01-25 14:30:00,39.21,39.27,39.14,39.26,568664.0,38.534,38.593,38.4652,38.5831,568664.0
2024-01-25 15:00:00,39.26,39.26,39.14,39.22,747835.0,38.5831,38.5831,38.4652,38.5438,747835.0
2024-01-25 15:30:00,39.22,39.47,39.2,39.46,2697840.0,38.5438,38.7895,38.5242,38.7797,2697840.0
2024-01-26 09:30:00,39.68,39.94,39.63,39.91,706225.0,38.9959,39.2514,38.9468,39.2219,706225.0
2024-01-26 10:00:00,39.91,40.15,39.81,40.13,574065.0,39.2219,39.4578,39.1237,39.4381,574065.0
2024-01-26 10:30:00,40.13,40.14,40.01,40.02,471225.0,39.4381,39.448,39.3202,39.33,471225.0
2024-01-26 11:00:00,40.02,40.04,39.59,39.63,464022.0,39.33,39.3497,38.9074,38.9468,464022.0
2024-01-26 11:30:00,39.61,39.65,39.52,39.52,426142.0,38.9271,38.9664,38.8387,38.8387,426142.0
2024-01-26 12:00:00,39.52,39.55,39.42,39.48,452109.0,38.8387,38.8681,38.7404,38.7993,452109.0
2024-01-26 12:30:00,39.48,39.56,39.4,39.54,253750.0,38.7993,38.878,38.7207,38.8583,253750.0
2024-01-26 13:00:00,39.55,39.65,39.51,39.61,203670.0,38.8681,38.9664,38.8288,38.9271,203670.0
2024-01-26 13:30:00,39.61,39.65,39.52,39.55,207366.0,38.9271,38.9664,38.8387,38.8681,207366.0
2024-01-26 14:00:00,39.54,39.61,39.53,39.55,229982.0,38.8583,38.9271,38.8485,38.8681,229982.0
2024-01-26 14:30:00,39.55,39.65,39.51,39.63,223952.0,38.8681,38.9664,38.8288,38.9468,223952.0
2024-01-26 15:00:00,39.63,39.68,39.56,39.59,401273.0,38.9468,38.9959,38.878,38.9074,401273.0
2024-01-26 15:30:00,39.59,39.67,39.56,39.59,1676344.0,38.9074,38.9861,38.878,38.9074,1676344.0
2024-01-29 09:30:00,39.74,39.75,39.01,39.25,692343.0,39.0549,39.0647,38.3374,38.5733,692343.0
2024-01-29 10:00:00,39.25,39.52,39.17,39.48,541487.0,38.5733,38.8387,38.4947,38.7993,541487.0
2024-01-29 10:30:00,39.48,39.65,39.39,39.61,396103.0,38.7993,38.9664,38.7109,38.9271,396103.0
2024-01-29 11:00:00,39.62,39.65,39.55,39.59,317947.0,38.9369,38.9664,38.8681,38.9074,317947.0
2024-01-29 11:30:00,39.59,39.65,39.52,39.6,225424.0,38.9074,38.9664,38.8387,38.9173,225424.0
2024-01-29 12:00:00,39.6,39.84,39.56,39.84,473327.0,38.9173,39.1531,38.878,39.1531,473327.0
2024-01-29 12:30:00,39.84,39.89,39.71,39.8,359633.0,39.1531,39.2023,39.0254,39.1138,359633.0
2024-01-29 13:00:00,39.8,39.81,39.64,39.69,198946.0,39.1138,39.1237,38.9566,39.0057,198946.0
2024-01-29 13:30:00,39.69,39.83,39.68,39.82,183708.0,39.0057,39.1433,38.9959,39.1335,183708.0
2024-01-29 14:00:00,39.81,40.04,39.81,39.97,603043.0,39.1237,39.3497,39.1237,39.2809,603043.0
2024-01-29 14:30:00,39.97,39.97,39.84,39.88,257653.0,39.2809,39.2809,39.1531,39.1924,257653.0
2024-01-29 15:00:00,39.88,40.29,39.88,40.22,576405.0,39.1924,39.5954,39.1924,39.5266,576405.0
2024-01-29 15:30:00,40.22,40.29,40.1,40.25,1298127.0,39.5266,39.5954,39.4087,39.5561,1298127.0
2024-01-30 09:30:00,39.84,39.91,39.63,39.91,866127.0,39.1531,39.2219,38.9468,39.2219,866127.0
2024-01-30 10:00:00,39.9,39.92,39.46,39.51,429635.0,39.2121,39.2318,38.7797,38.8288,429635.0
2024-01-30 10:30:00,39.51,39.62,39.48,39.55,690286.0,38.8288,38.9369,38.7993,38.8681,690286.0
2024-01-30 11:00:00,39.55,39.67,39.49,39.66,463783.0,38.8681,38.9861,38.8092,38.9762,463783.0
2024-01-30 11:30:00,39.66,39.89,39.64,39.83,570173.0,38.9762,39.2023,38.9566,39.1433,570173.0
2024-01-30 12:00:00,39.83,39.83,39.63,39.64,495529.0,39.1433,39.1433,38.9468,38.9566,495529.0
2024-01-30 12:30:00,39.63,39.85,39.56,39.83,788732.0,38.9468,39.163,38.878,39.1433,788732.0
2024-01-30 13:00:00,39.82,39.95,39.8,39.89,342310.0,39.1335,39.2612,39.1138,39.2023,342310.0
2024-01-30 13:30:00,39.89,39.99,39.81,39.92,496589.0,39.2023,39.3006,39.1237,39.2318,496589.0
2024-01-30 14:00:00,39.93,40.03,39.91,40.01,385741.0,39.2416,39.3399,39.2219,39.3202,385741.0
2024-01-30 14:30:00,40.02,40.09,40.0,40.07,353492.0,39.33,39.3988,39.3104,39.3792,353492.0
2024-01-30 15:00:00,40.06,40.14,40.02,40.13,455872.0,39.3693,39.448,39.33,39.4381,455872.0
2024-01-30 15:30:00,40.13,40.13,39.95,39.97,1089649.0,39.4381,39.4381,39.2612,39.2809,1089649.0
2024-01-31 09:30:00,40.16,40.81,40.04,40.71,1168480.0,39.4676,40.1064,39.3497,40.0081,1168480.0
2024-01-31 10:00:00,40.71,40.77,40.28,40.39,848950.0,40.0081,40.0671,39.5856,39.6937,848950.0
2024-01-31 10:30:00,40.39,40.59,40.36,40.52,407302.0,39.6937,39.8902,39.6642,39.8214,407302.0
2024-01-31 11:00:00,40.51,40.54,40.01,40.04,668397.0,39.8116,39.8411,39.3202,39.3497,668397.0
2024-01-31 11:30:00,40.04,40.06,39.85,39.94,586584.0,39.3497,39.3693,39.163,39.2514,586584.0
2024-01-31 12:00:00,39.95,40.0,39.87,39.97,341878.0,39.2612,39.3104,39.1826,39.2809,341878.0
2024-01-31 12:30:00,39.98,40.11,39.88,40.11,495167.0,39.2907,39.4185,39.1924,39.4185,495167.0
2024-01-31 13:00:00,40.12,40.21,40.1,40.19,337436.0,39.4283,39.5168,39.4087,39.4971,337436.0
2024-01-31 13:30:00,40.19,40.4,40.18,40.35,527776.0,39.4971,39.7035,39.4873,39.6543,527776.0
2024-01-31 14:00:00,40.35,40.42,40.11,40.16,981440.0,39.6543,39.7231,39.4185,39.4676,981440.0
2024-01-31 14:30:00,40.15,40.8,40.07,40.48,1220937.0,39.4578,40.0966,39.3792,39.7821,1220937.0
2024-01-31 15:00:00,40.48,40.53,39.68,39.99,1981040.0,39.7821,39.8312,38.9959,39.3006,1981040.0
2024-01-31 15:30:00,39.98,40.03,39.65,39.68,3153265.0,39.2907,39.3399,38.9664,38.9959,3153265.0
2024-02-01 09:30:00,39.88,40.21,39.84,39.89,1252240.0,39.1924,39.5168,39.1531,39.2023,1252240.0
2024-02-01 10:00:00,39.88,39.88,39.52,39.63,746982.0,39.1924,39.1924,38.8387,38.9468,746982.0
2024-02-01 10:30:00,39.62,39.74,39.5,39.58,1018237.0,38.9369,39.0549,38.819,38.8976,1018237.0
2024-02-01 11:00:00,39.59,39.75,39.57,39.72,434914.0,38.9074,39.0647,38.8878,39.0352,434914.0
2024-02-01 11:30:00,39.73,39.96,39.72,39.87,462708.0,39.045,39.2711,39.0352,39.1826,462708.0
2024-02-01 12:00:00,39.87,40.14,39.84,40.0,391335.0,39.1826,39.448,39.1531,39.3104,391335.0
2024-02-01 12:30:00,40.0,40.05,39.83,39.9,459779.0,39.3104,39.3595,39.1433,39.2121,459779.0
2024-02-01 13:00:00,39.9,40.04,39.78,40.02,396165.0,39.2121,39.3497,39.0942,39.33,396165.0
2024-02-01 13:30:00,40.02,40.14,39.96,40.05,382073.0,39.33,39.448,39.2711,39.3595,382073.0
2024-02-01 14:00:00,40.05,40.11,39.87,39.88,310663.0,39.3595,39.4185,39.1826,39.1924,310663.0
2024-02-01 14:30:00,39.89,40.03,39.81,40.0,307344.0,39.2023,39.3399,39.1237,39.3104,307344.0
2024-02-01 15:00:00,40.0,40.02,39.89,39.98,366247.0,39.3104,39.33,39.2023,39.2907,366247.0
2024-02-01 15:30:00,39.98,40.18,39.97,40.18,1425041.0,39.2907,39.4873,39.2809,39.4873,1425041.0
2024-02-02 09:30:00,39.52,39.74,38.89,39.65,1679385.0,38.8387,39.0549,38.2195,38.9664,1679385.0
2024-02-02 10:00:00,39.63,39.83,39.41,39.74,653914.0,38.9468,39.1433,38.7306,39.0549,653914.0
2024-02-02 10:30:00,39.75,40.03,39.64,39.9,843481.0,39.0647,39.3399,38.9566,39.2121,843481.0
2024-02-02 11:00:00,39.9,39.94,39.67,39.9,1007123.0,39.2121,39.2514,38.9861,39.2121,1007123.0
2024-02-02 11:30:00,39.9,39.95,39.78,39.84,603058.0,39.2121,39.2612,39.0942,39.1531,603058.0
2024-02-02 12:00:00,39.84,39.95,39.78,39.94,492517.0,39.1531,39.2612,39.0942,39.2514,492517.0
2024-02-02 12:30:00,39.94,40.0,39.71,39.88,471236.0,39.2514,39.3104,39.0254,39.1924,471236.0
2024-02-02 13:00:00,39.89,39.92,39.73,39.79,520293.0,39.2023,39.2318,39.045,39.104,520293.0
2024-02-02 13:30:00,39.79,39.91,39.79,39.9,395487.0,39.104,39.2219,39.104,39.2121,395487.0
2024-02-02 14:00:00,39.9,40.0,39.88,39.98,231234.0,39.2121,39.3104,39.1924,39.2907,231234.0
2024-02-02 14:30:00,39.98,40.11,39.98,40.11,325895.0,39.2907,39.4185,39.2907,39.4185,325895.0
2024-02-02 15:00:00,40.11,40.24,40.06,40.24,675010.0,39.4185,39.5462,39.3693,39.5462,675010.0
2024-02-02 15:30:00,40.23,40.26,40.07,40.1,2339079.0,39.5364,39.5659,39.3792,39.4087,2339079.0
2024-02-05 09:30:00,39.21,39.23,38.32,38.4,1853790.0,38.534,38.5537,37.6593,37.738,1853790.0
2024-02-05 10:00:00,38.39,38.41,37.99,38.41,1460560.0,37.7281,37.7478,37.335,37.7478,1460560.0
2024-02-05 10:30:00,38.41,38.54,38.26,38.33,675725.0,37.7478,37.8755,37.6004,37.6692,675725.0
2024-02-05 11:00:00,38.34,38.56,38.24,38.45,667707.0,37.679,37.8952,37.5807,37.7871,667707.0
2024-02-05 11:30:00,38.45,38.52,38.3,38.37,454727.0,37.7871,37.8559,37.6397,37.7085,454727.0
2024-02-05 12:00:00,38.37,38.41,38.28,38.34,367170.0,37.7085,37.7478,37.62,37.679,367170.0
2024-02-05 12:30:00,38.34,38.48,38.3,38.37,384292.0,37.679,37.8166,37.6397,37.7085,384292.0
2024-02-05 13:00:00,38.36,38.44,38.3,38.39,466408.0,37.6987,37.7773,37.6397,37.7281,466408.0
2024-02-05 13:30:00,38.39,38.62,38.38,38.54,564001.0,37.7281,37.9542,37.7183,37.8755,564001.0
2024-02-05 14:00:00,38.54,38.7,38.49,38.6,559478.0,37.8755,38.0328,37.8264,37.9345,559478.0
2024-02-05 14:30:00,38.6,38.76,38.6,38.68,546825.0,37.9345,38.0918,37.9345,38.0131,546825.0
2024-02-05 15:00:00,38.68,38.74,38.59,38.71,643979.0,38.0131,38.0721,37.9247,38.0426,643979.0
2024-02-05 15:30:00,38.71,38.84,38.59,38.68,2614098.0,38.0426,38.1704,37.9247,38.0131,2614098.0
2024-02-06 09:30:00,39.02,40.07,38.93,39.94,1588077.0,38.3473,39.3792,38.2588,39.2514,1588077.0
2024-02-06 10:00:00,39.94,39.97,39.69,39.75,956034.0,39.2514,39.2809,39.0057,39.0647,956034.0
2024-02-06 10:30:00,39.74,39.81,39.62,39.63,419224.0,39.0549,39.1237,38.9369,38.9468,419224.0
2024-02-06 11:00:00,39.63,39.75,39.59,39.68,336809.0,38.9468,39.0647,38.9074,38.9959,336809.0
2024-02-06 11:30:00,39.69,39.85,39.63,39.82,399206.0,39.0057,39.163,38.9468,39.1335,399206.0
2024-02-06 12:00:00,39.81,40.08,39.79,40.02,398594.0,39.1237,39.389,39.104,39.33,398594.0
2024-02-06 12:30:00,40.02,40.15,39.98,40.05,508898.0,39.33,39.4578,39.2907,39.3595,508898.0
2024-02-06 13:00:00,40.05,40.16,39.96,40.0,316799.0,39.3595,39.4676,39.2711,39.3104,316799.0
2024-02-06 13:30:00,39.99,40.17,39.97,40.13,432225.0,39.3006,39.4774,39.2809,39.4381,432225.0
2024-02-06 14:00:00,40.13,40.14,39.98,40.08,267138.0,39.4381,39.448,39.2907,39.389,267138.0
2024-02-06 14:30:00,40.08,40.18,40.05,40.15,366462.0,39.389,39.4873,39.3595,39.4578,366462.0
2024-02-06 15:00:00,40.15,40.16,40.01,40.06,552415.0,39.4578,39.4676,39.3202,39.3693,552415.0
2024-02-06 15:30:00,40.06,40.22,40.03,40.18,2385830.0,39.3693,39.5266,39.3399,39.4873,2385830.0
2024-02-07 09:30:00,40.1,40.12,39.48,39.56,818746.0,39.4087,39.4283,38.7993,38.878,818746.0
2024-02-07 10:00:00,39.56,39.56,39.26,39.5,411229.0,38.878,38.878,38.5831,38.819,411229.0
2024-02-07 10:30:00,39.51,39.59,39.32,39.39,358531.0,38.8288,38.9074,38.6421,38.7109,358531.0
2024-02-07 11:00:00,39.39,39.44,39.26,39.27,423715.0,38.7109,38.76,38.5831,38.593,423715.0
2024-02-07 11:30:00,39.28,39.29,39.04,39.1,1037810.0,38.6028,38.6126,38.3669,38.4259,1037810.0
2024-02-07 12:00:00,39.1,39.13,39.03,39.09,221847.0,38.4259,38.4554,38.3571,38.4161,221847.0
2024-02-07 12:30:00,39.08,39.17,39.01,39.14,316664.0,38.4062,38.4947,38.3374,38.4652,316664.0
2024-02-07 13:00:00,39.14,39.23,39.09,39.14,190546.0,38.4652,38.5537,38.4161,38.4652,190546.0
2024-02-07 13:30:00,39.14,39.17,39.01,39.05,329602.0,38.4652,38.4947,38.3374,38.3768,329602.0
2024-02-07 14:00:00,39.05,39.09,38.91,39.04,468583.0,38.3768,38.4161,38.2392,38.3669,468583.0
2024-02-07 14:30:00,39.04,39.2,39.01,39.19,250890.0,38.3669,38.5242,38.3374,38.5143,250890.0
2024-02-07 15:00:00,39.19,39.19,39.04,39.07,510379.0,38.5143,38.5143,38.3669,38.3964,510379.0
2024-02-07 15:30:00,39.07,39.21,39.02,39.19,1362437.0,38.3964,38.534,38.3473,38.5143,1362437.0
2024-02-08 09:30:00,38.85,38.9,37.98,38.05,2052108.0,38.1802,38.2293,37.3252,37.394,2052108.0
2024-02-08 10:00:00,38.05,38.17,37.89,37.95,1351178.0,37.394,37.5119,37.2368,37.2957,1351178.0
2024-02-08 10:30:00,37.95,38.14,37.92,38.13,648327.0,37.2957,37.4824,37.2662,37.4726,648327.0
2024-02-08 11:00:00,38.13,38.29,38.03,38.2,378613.0,37.4726,37.6299,37.3743,37.5414,378613.0
2024-02-08 11:30:00,38.2,38.33,38.12,38.26,578565.0,37.5414,37.6692,37.4628,37.6004,578565.0
2024-02-08 12:00:00,38.26,38.28,38.2,38.24,208292.0,37.6004,37.62,37.5414,37.5807,208292.0
2024-02-08 12:30:00,38.25,38.42,38.21,38.36,373298.0,37.5905,37.7576,37.5512,37.6987,373298.0
2024-02-08 13:00:00,38.36,38.47,38.26,38.32,296039.0,37.6987,37.8068,37.6004,37.6593,296039.0
2024-02-08 13:30:00,38.32,38.43,38.3,38.41,239398.0,37.6593,37.7674,37.6397,37.7478,239398.0
2024-02-08 14:00:00,38.41,38.49,38.38,38.41,320893.0,37.7478,37.8264,37.7183,37.7478,320893.0
2024-02-08 14:30:00,38.41,38.45,38.22,38.25,824357.0,37.7478,37.7871,37.5611,37.5905,824357.0
2024-02-08 15:00:00,38.25,38.25,38.04,38.08,770206.0,37.5905,37.5905,37.3842,37.4235,770206.0
2024-02-08 15:30:00,38.07,38.2,38.06,38.11,2098175.0,37.4137,37.5414,37.4038,37.453,2098175.0
2024-02-09 09:30:00,37.84,37.91,37.51,37.61,1305491.0,37.1876,37.2564,36.8633,36.9616,1305491.0
2024-02-09 10:00:00,37.61,37.8,37.43,37.54,1099870.0,36.9616,37.1483,36.7847,36.8928,1099870.0
2024-02-09 10:30:00,37.54,37.66,37.48,37.51,843119.0,36.8928,37.0107,36.8338,36.8633,843119.0
2024-02-09 11:00:00,37.51,37.6,37.35,37.41,799898.0,36.8633,36.9518,36.7061,36.765,799898.0
2024-02-09 11:30:00,37.41,37.57,37.31,37.56,1792964.0,36.765,36.9223,36.6668,36.9124,1792964.0
2024-02-09 12:00:00,37.55,37.65,37.51,37.55,466849.0,36.9026,37.0009,36.8633,36.9026,466849.0
2024-02-09 12:30:00,37.55,37.65,37.49,37.59,407970.0,36.9026,37.0009,36.8437,36.9419,407970.0
2024-02-09 13:00:00,37.58,37.61,37.52,37.59,303994.0,36.9321,36.9616,36.8731,36.9419,303994.0
2024-02-09 13:30:00,37.6,37.61,37.51,37.52,368808.0,36.9518,36.9616,36.8633,36.8731,368808.0
2024-02-09 14:00:00,37.52,37.57,37.45,37.48,421316.0,36.8731,36.9223,36.8043,36.8338,421316.0
2024-02-09 14:30:00,37.48,37.52,37.37,37.39,513085.0,36.8338,36.8731,36.7257,36.7454,513085.0
2024-02-09 15:00:00,37.38,37.4,37.33,37.36,893855.0,36.7355,36.7552,36.6864,36.7159,893855.0
2024-02-09 15:30:00,37.36,37.4,37.25,37.33,3116389.0,36.7159,36.7552,36.6078,36.6864,3116389.0
2024-02-12 09:30:00,37.48,37.91,37.3,37.7,1586705.0,36.8338,37.2564,36.6569,37.05,1586705.0
2024-02-12 10:00:00,37.71,37.74,37.5,37.62,1046913.0,37.0599,37.0893,36.8535,36.9714,1046913.0
2024-02-12 10:30:00,37.63,37.73,37.54,37.64,594199.0,36.9812,37.0795,36.8928,36.9911,594199.0
2024-02-12 11:00:00,37.64,37.72,37.56,37.66,652628.0,36.9911,37.0697,36.9124,37.0107,652628.0
2024-02-12 11:30:00,37.66,37.81,37.65,37.77,552266.0,37.0107,37.1581,37.0009,37.1188,552266.0
2024-02-12 12:00:00,37.77,37.83,37.69,37.74,505622.0,37.1188,37.1778,37.0402,37.0893,505622.0
2024-02-12 12:30:00,37.74,37.84,37.71,37.83,486127.0,37.0893,37.1876,37.0599,37.1778,486127.0
2024-02-12 13:00:00,37.84,37.97,37.8,37.85,769540.0,37.1876,37.3154,37.1483,37.1974,769540.0
2024-02-12 13:30:00,37.84,37.94,37.83,37.84,525843.0,37.1876,37.2859,37.1778,37.1876,525843.0
2024-02-12 14:00:00,37.84,37.85,37.57,37.6,596661.0,37.1876,37.1974,36.9223,36.9518,596661.0
2024-02-12 14:30:00,37.59,37.71,37.56,37.7,400496.0,36.9419,37.0599,36.9124,37.05,400496.0
2024-02-12 15:00:00,37.7,37.74,37.64,37.66,543497.0,37.05,37.0893,36.9911,37.0107,543497.0
2024-02-12 15:30:00,37.65,37.77,37.64,37.69,1896874.0,37.0009,37.1188,36.9911,37.0402,1896874.0
2024-02-13 09:30:00,36.88,37.12,36.49,36.52,1460064.0,36.2442,36.48,35.8609,35.8904,1460064.0
2024-02-13 10:00:00,36.52,36.58,36.25,36.57,1280374.0,35.8904,35.9493,35.625,35.9395,1280374.0
2024-02-13 10:30:00,36.57,36.72,36.51,36.64,819457.0,35.9395,36.0869,35.8805,36.0083,819457.0
2024-02-13 11:00:00,36.64,36.84,36.6,36.73,917827.0,36.0083,36.2049,35.969,36.0968,917827.0
2024-02-13 11:30:00,36.73,36.8,36.54,36.59,648087.0,36.0968,36.1655,35.91,35.9592,648087.0
2024-02-13 12:00:00,36.59,36.63,36.5,36.53,549531.0,35.9592,35.9985,35.8707,35.9002,549531.0
2024-02-13 12:30:00,36.53,36.82,36.52,36.72,515538.0,35.9002,36.1852,35.8904,36.0869,515538.0
2024-02-13 13:00:00,36.71,36.74,36.61,36.65,262055.0,36.0771,36.1066,35.9788,36.0181,262055.0
2024-02-13 13:30:00,36.66,36.67,36.53,36.59,307247.0,36.028,36.0378,35.9002,35.9592,307247.0
2024-02-13 14:00:00,36.58,36.59,36.46,36.48,483456.0,35.9493,35.9592,35.8314,35.8511,483456.0
2024-02-13 14:30:00,36.48,36.56,36.37,36.39,564449.0,35.8511,35.9297,35.743,35.7626,564449.0
2024-02-13 15:00:00,36.39,36.42,36.3,36.4,668328.0,35.7626,35.7921,35.6742,35.7724,668328.0
2024-02-13 15:30:00,36.4,36.68,36.39,36.67,1807811.0,35.7724,36.0476,35.7626,36.0378,1807811.0
2024-02-14 09:30:00,36.89,36.96,36.66,36.72,827009.0,36.254,36.3228,36.028,36.0869,827009.0
2024-02-14 10:00:00,36.72,36.87,36.57,36.76,677005.0,36.0869,36.2343,35.9395,36.1262,677005.0
2024-02-14 10:30:00,36.77,36.77,36.57,36.61,428771.0,36.1361,36.1361,35.9395,35.9788,428771.0
2024-02-14 11:00:00,36.61,36.74,36.55,36.73,455345.0,35.9788,36.1066,35.9199,36.0968,455345.0
2024-02-14 11:30:00,36.73,36.86,36.67,36.74,422505.0,36.0968,36.2245,36.0378,36.1066,422505.0
2024-02-14 12:00:00,36.74,36.94,36.68,36.89,601356.0,36.1066,36.3031,36.0476,36.254,601356.0
2024-02-14 12:30:00,36.89,36.9,36.79,36.86,264506.0,36.254,36.2638,36.1557,36.2245,264506.0
2024-02-14 13:00:00,36.87,36.94,36.77,36.82,260787.0,36.2343,36.3031,36.1361,36.1852,260787.0
2024-02-14 13:30:00,36.83,36.95,36.8,36.91,309232.0,36.195,36.313,36.1655,36.2737,309232.0
2024-02-14 14:00:00,36.91,37.13,36.86,37.12,370436.0,36.2737,36.4899,36.2245,36.48,370436.0
2024-02-14 14:30:00,37.12,37.18,37.04,37.07,273418.0,36.48,36.539,36.4014,36.4309,273418.0
2024-02-14 15:00:00,37.07,37.22,37.07,37.17,425099.0,36.4309,36.5783,36.4309,36.5292,425099.0
2024-02-14 15:30:00,37.17,37.25,37.06,37.19,1275026.0,36.5292,36.6078,36.4211,36.5488,1275026.0
2024-02-15 09:30:00,37.36,38.32,37.36,38.07,1268098.0,36.7159,37.6593,36.7159,37.4137,1268098.0
2024-02-15 10:00:00,38.06,38.35,37.98,38.12,932248.0,37.4038,37.6888,37.3252,37.4628,932248.0
2024-02-15 10:30:00,38.13,38.21,37.92,37.93,410005.0,37.4726,37.5512,37.2662,37.2761,410005.0
2024-02-15 11:00:00,37.96,37.98,37.73,37.84,549545.0,37.3055,37.3252,37.0795,37.1876,549545.0
2024-02-15 11:30:00,37.84,37.98,37.78,37.98,319538.0,37.1876,37.3252,37.1287,37.3252,319538.0
2024-02-15 12:00:00,37.97,38.22,37.95,38.18,462584.0,37.3154,37.5611,37.2957,37.5218,462584.0
2024-02-15 12:30:00,38.18,38.18,38.01,38.02,207001.0,37.5218,37.5218,37.3547,37.3645,207001.0
2024-02-15 13:00:00,38.02,38.24,38.01,38.23,284679.0,37.3645,37.5807,37.3547,37.5709,284679.0
2024-02-15 13:30:00,38.24,38.29,38.11,38.2,402642.0,37.5807,37.6299,37.453,37.5414,402642.0
2024-02-15 14:00:00,38.2,38.27,38.18,38.2,205524.0,37.5414,37.6102,37.5218,37.5414,205524.0
2024-02-15 14:30:00,38.19,38.32,38.19,38.26,307149.0,37.5316,37.6593,37.5316,37.6004,307149.0
2024-02-15 15:00:00,38.26,38.26,38.14,38.25,348571.0,37.6004,37.6004,37.4824,37.5905,348571.0
2024-02-15 15:30:00,38.25,38.31,38.13,38.26,1288524.0,37.5905,37.6495,37.4726,37.6004,1288524.0
2024-02-16 09:30:00,39.1,39.69,39.0,39.15,2138987.0,38.4259,39.0057,38.3276,38.475,2138987.0
2024-02-16 10:00:00,39.14,39.75,39.1,39.44,1150643.0,38.4652,39.0647,38.4259,38.76,1150643.0
2024-02-16 10:30:00,39.42,39.52,39.31,39.34,751294.0,38.7404,38.8387,38.6323,38.6618,751294.0
2024-02-16 11:00:00,39.34,39.4,39.16,39.16,700148.0,38.6618,38.7207,38.4849,38.4849,700148.0
2024-02-16 11:30:00,39.17,39.21,39.09,39.11,547129.0,38.4947,38.534,38.4161,38.4357,547129.0
2024-02-16 12:00:00,39.11,39.25,39.01,39.23,432484.0,38.4357,38.5733,38.3374,38.5537,432484.0
2024-02-16 12:30:00,39.23,39.25,39.1,39.12,288712.0,38.5537,38.5733,38.4259,38.4456,288712.0
2024-02-16 13:00:00,39.12,39.12,38.93,39.04,392242.0,38.4456,38.4456,38.2588,38.3669,392242.0
2024-02-16 13:30:00,39.04,39.1,38.99,39.05,414230.0,38.3669,38.4259,38.3178,38.3768,414230.0
2024-02-16 14:00:00,39.05,39.18,39.05,39.15,295207.0,38.3768,38.5045,38.3768,38.475,295207.0
2024-02-16 14:30:00,39.15,39.15,38.91,38.99,352127.0,38.475,38.475,38.2392,38.3178,352127.0
2024-02-16 15:00:00,38.98,39.0,38.91,38.93,394268.0,38.308,38.3276,38.2392,38.2588,394268.0
2024-02-16 15:30:00,38.94,38.97,38.8,38.83,1403337.0,38.2687,38.2981,38.1311,38.1606,1403337.0
2024-02-20 09:30:00,38.42,38.51,38.15,38.31,867625.0,37.7576,37.8461,37.4923,37.6495,867625.0
2024-02-20 10:00:00,38.3,38.46,38.27,38.29,565966.0,37.6397,37.7969,37.6102,37.6299,565966.0
2024-02-20 10:30:00,38.31,38.32,38.07,38.23,449982.0,37.6495,37.6593,37.4137,37.5709,449982.0
2024-02-20 11:00:00,38.22,38.26,38.12,38.18,357811.0,37.5611,37.6004,37.4628,37.5218,357811.0
2024-02-20 11:30:00,38.18,38.29,38.13,38.13,476639.0,37.5218,37.6299,37.4726,37.4726,476639.0
2024-02-20 12:00:00,38.14,38.14,38.02,38.12,466458.0,37.4824,37.4824,37.3645,37.4628,466458.0
2024-02-20 12:30:00,38.13,38.21,38.02,38.19,412722.0,37.4726,37.5512,37.3645,37.5316,412722.0
2024-02-20 13:00:00,38.18,38.24,38.05,38.09,704344.0,37.5218,37.5807,37.394,37.4333,704344.0
2024-02-20 13:30:00,38.09,38.17,38.0,38.11,543197.0,37.4333,37.5119,37.3449,37.453,543197.0
2024-02-20 14:00:00,38.1,38.12,38.03,38.06,276659.0,37.4431,37.4628,37.3743,37.4038,276659.0
2024-02-20 14:30:00,38.07,38.29,38.01,38.26,464037.0,37.4137,37.6299,37.3547,37.6004,464037.0
2024-02-20 15:00:00,38.27,38.3,38.2,38.27,601222.0,37.6102,37.6397,37.5414,37.6102,601222.0
2024-02-20 15:30:00,38.27,38.29,38.05,38.16,1795215.0,37.6102,37.6299,37.394,37.5021,1795215.0
2024-02-21 09:30:00,38.47,38.98,38.4,38.79,986988.0,37.8068,38.308,37.738,38.1212,986988.0
2024-02-21 10:00:00,38.79,38.99,38.64,38.98,783025.0,38.1212,38.3178,37.9738,38.308,783025.0
2024-02-21 10:30:00,38.98,38.98,38.63,38.66,883676.0,38.308,38.308,37.964,37.9935,883676.0
2024-02-21 11:00:00,38.67,38.8,38.6,38.66,632977.0,38.0033,38.1311,37.9345,37.9935,632977.0
2024-02-21 11:30:00,38.66,38.81,38.63,38.79,265836.0,37.9935,38.1409,37.964,38.1212,265836.0
2024-02-21 12:00:00,38.79,38.88,38.79,38.84,324575.0,38.1212,38.2097,38.1212,38.1704,324575.0
2024-02-21 12:30:00,38.85,38.89,38.78,38.88,444497.0,38.1802,38.2195,38.1114,38.2097,444497.0
2024-02-21 13:00:00,38.87,38.95,38.7,38.95,509190.0,38.1999,38.2785,38.0328,38.2785,509190.0
2024-02-21 13:30:00,38.95,39.0,38.87,38.96,470027.0,38.2785,38.3276,38.1999,38.2883,470027.0
2024-02-21 14:00:00,38.95,39.01,38.83,38.87,412441.0,38.2785,38.3374,38.1606,38.1999,412441.0
2024-02-21 14:30:00,38.88,38.97,38.84,38.95,385473.0,38.2097,38.2981,38.1704,38.2785,385473.0
2024-02-21 15:00:00,38.95,38.95,38.76,38.87,605259.0,38.2785,38.2785,38.0918,38.1999,605259.0
2024-02-21 15:30:00,38.87,39.0,38.79,38.87,2113197.0,38.1999,38.3276,38.1212,38.1999,2113197.0
2024-02-22 09:30:00,38.63,38.94,38.51,38.9,945569.0,37.964,38.2687,37.8461,38.2293,945569.0
2024-02-22 10:00:00,38.9,38.93,38.66,38.8,569671.0,38.2293,38.2588,37.9935,38.1311,569671.0
2024-02-22 10:30:00,38.8,38.92,38.75,38.91,474353.0,38.1311,38.249,38.0819,38.2392,474353.0
2024-02-22 11:00:00,38.91,39.04,38.89,39.0,412221.0,38.2392,38.3669,38.2195,38.3276,412221.0
2024-02-22 11:30:00,39.0,39.0,38.72,38.82,394604.0,38.3276,38.3276,38.0524,38.1507,394604.0
2024-02-22 12:00:00,38.81,38.91,38.74,38.75,515858.0,38.1409,38.2392,38.0721,38.0819,515858.0
2024-02-22 12:30:00,38.76,38.76,38.65,38.7,279285.0,38.0918,38.0918,37.9837,38.0328,279285.0
2024-02-22 13:00:00,38.7,38.72,38.57,38.58,336103.0,38.0328,38.0524,37.905,37.9149,336103.0
2024-02-22 13:30:00,38.58,38.63,38.52,38.62,443026.0,37.9149,37.964,37.8559,37.9542,443026.0
2024-02-22 14:00:00,38.61,38.81,38.61,38.8,545788.0,37.9443,38.1409,37.9443,38.1311,545788.0
2024-02-22 14:30:00,38.81,38.81,38.63,38.67,379423.0,38.1409,38.1409,37.964,38.0033,379423.0
2024-02-22 15:00:00,38.67,38.77,38.64,38.75,301747.0,38.0033,38.1016,37.9738,38.0819,301747.0
2024-02-22 15:30:00,38.75,38.81,38.66,38.66,1513465.0,38.0819,38.1409,37.9935,37.9935,1513465.0
2024-02-23 09:30:00,38.79,38.96,38.59,38.86,786702.0,38.1212,38.2883,37.9247,38.19,786702.0
2024-02-23 10:00:00,38.87,38.94,38.74,38.88,673614.0,38.1999,38.2687,38.0721,38.2097,673614.0
2024-02-23 10:30:00,38.88,39.02,38.86,38.96,657267.0,38.2097,38.3473,38.19,38.2883,657267.0
2024-02-23 11:00:00,38.96,39.03,38.87,38.98,419051.0,38.2883,38.3571,38.1999,38.308,419051.0
2024-02-23 11:30:00,38.98,39.09,38.97,38.99,470732.0,38.308,38.4161,38.2981,38.3178,470732.0
2024-02-23 12:00:00,38.99,39.13,38.99,39.01,580837.0,38.3178,38.4554,38.3178,38.3374,580837.0
2024-02-23 12:30:00,39.02,39.14,38.94,39.13,646758.0,38.3473,38.4652,38.2687,38.4554,646758.0
2024-02-23 13:00:00,39.14,39.15,39.0,39.02,423415.0,38.4652,38.475,38.3276,38.3473,423415.0
2024-02-23 13:30:00,39.02,39.05,38.93,38.94,637135.0,38.3473,38.3768,38.2588,38.2687,637135.0
2024-02-23 14:00:00,38.94,38.96,38.73,38.77,333411.0,38.2687,38.2883,38.0623,38.1016,333411.0
2024-02-23 14:30:00,38.76,38.89,38.7,38.89,416887.0,38.0918,38.2195,38.0328,38.2195,416887.0
2024-02-23 15:00:00,38.89,38.96,38.87,38.91,472873.0,38.2195,38.2883,38.1999,38.2392,472873.0
2024-02-23 15:30:00,38.91,39.06,38.89,38.96,1517316.0,38.2392,38.3866,38.2195,38.2883,1517316.0
2024-02-26 09:30:00,38.36,38.41,37.82,38.06,1253469.0,37.6987,37.7478,37.168,37.4038,1253469.0
2024-02-26 10:00:00,38.06,38.07,37.64,37.74,1099077.0,37.4038,37.4137,36.9911,37.0893,1099077.0
2024-02-26 10:30:00,37.73,37.89,37.66,37.81,463936.0,37.0795,37.2368,37.0107,37.1581,463936.0
2024-02-26 11:00:00,37.81,37.83,37.6,37.81,462343.0,37.1581,37.1778,36.9518,37.1581,462343.0
2024-02-26 11:30:00,37.81,37.93,37.8,37.89,417767.0,37.1581,37.2761,37.1483,37.2368,417767.0
2024-02-26 12:00:00,37.89,37.95,37.82,37.95,291306.0,37.2368,37.2957,37.168,37.2957,291306.0
2024-02-26 12:30:00,37.95,38.04,37.86,38.04,269299.0,37.2957,37.3842,37.2073,37.3842,269299.0
2024-02-26 13:00:00,38.03,38.09,37.93,37.95,423219.0,37.3743,37.4333,37.2761,37.2957,423219.0
2024-02-26 13:30:00,37.95,38.02,37.89,37.91,344086.0,37.2957,37.3645,37.2368,37.2564,344086.0
2024-02-26 14:00:00,37.91,38.0,37.84,37.93,282194.0,37.2564,37.3449,37.1876,37.2761,282194.0
2024-02-26 14:30:00,37.92,37.93,37.81,37.86,388078.0,37.2662,37.2761,37.1581,37.2073,388078.0
2024-02-26 15:00:00,37.87,38.11,37.85,38.08,387076.0,37.2171,37.453,37.1974,37.4235,387076.0
2024-02-26 15:30:00,38.08,38.11,37.97,38.01,1295272.0,37.4235,37.453,37.3154,37.3547,1295272.0
2024-02-27 09:30:00,38.51,38.74,38.21,38.29,521058.0,37.8461,38.0721,37.5512,37.6299,521058.0
2024-02-27 10:00:00,38.29,38.37,37.9,38.02,661612.0,37.6299,37.7085,37.2466,37.3645,661612.0
2024-02-27 10:30:00,38.01,38.14,37.95,38.1,373353.0,37.3547,37.4824,37.2957,37.4431,373353.0
2024-02-27 11:00:00,38.1,38.14,38.02,38.05,374381.0,37.4431,37.4824,37.3645,37.394,374381.0
2024-02-27 11:30:00,38.05,38.08,37.95,38.04,214230.0,37.394,37.4235,37.2957,37.3842,214230.0
2024-02-27 12:00:00,38.04,38.1,37.99,38.09,168561.0,37.3842,37.4431,37.335,37.4333,168561.0
2024-02-27 12:30:00,38.09,38.12,38.01,38.04,171919.0,37.4333,37.4628,37.3547,37.3842,171919.0
2024-02-27 13:00:00,38.03,38.2,38.01,38.13,285682.0,37.3743,37.5414,37.3547,37.4726,285682.0
2024-02-27 13:30:00,38.12,38.16,38.08,38.12,166023.0,37.4628,37.5021,37.4235,37.4628,166023.0
2024-02-27 14:00:00,38.12,38.19,38.05,38.14,328202.0,37.4628,37.5316,37.394,37.4824,328202.0
2024-02-27 14:30:00,38.14,38.2,38.1,38.16,238745.0,37.4824,37.5414,37.4431,37.5021,238745.0
2024-02-27 15:00:00,38.17,38.19,38.1,38.17,230006.0,37.5119,37.5316,37.4431,37.5119,230006.0
2024-02-27 15:30:00,38.18,38.24,38.14,38.16,838043.0,37.5218,37.5807,37.4824,37.5021,838043.0
2024-02-28 09:30:00,37.74,37.77,37.42,37.53,1002671.0,37.0893,37.1188,36.7749,36.883,1002671.0
2024-02-28 10:00:00,37.52,37.65,37.43,37.63,728514.0,36.8731,37.0009,36.7847,36.9812,728514.0
2024-02-28 10:30:00,37.64,37.82,37.56,37.73,767621.0,36.9911,37.168,36.9124,37.0795,767621.0
2024-02-28 11:00:00,37.73,37.84,37.62,37.66,354403.0,37.0795,37.1876,36.9714,37.0107,354403.0
2024-02-28 11:30:00,37.67,37.68,37.54,37.66,340915.0,37.0205,37.0304,36.8928,37.0107,340915.0
2024-02-28 12:00:00,37.66,37.77,37.59,37.63,444321.0,37.0107,37.1188,36.9419,36.9812,444321.0
2024-02-28 12:30:00,37.62,37.69,37.6,37.64,256369.0,36.9714,37.0402,36.9518,36.9911,256369.0
2024-02-28 13:00:00,37.63,37.63,37.47,37.5,356871.0,36.9812,36.9812,36.824,36.8535,356871.0
2024-02-28 13:30:00,37.5,37.53,37.45,37.5,192871.0,36.8535,36.883,36.8043,36.8535,192871.0
2024-02-28 14:00:00,37.5,37.51,37.38,37.45,344942.0,36.8535,36.8633,36.7355,36.8043,344942.0
2024-02-28 14:30:00,37.44,37.45,37.35,37.44,403666.0,36.7945,36.8043,36.7061,36.7945,403666.0
2024-02-28 15:00:00,37.44,37.45,37.35,37.39,698026.0,36.7945,36.8043,36.7061,36.7454,698026.0
2024-02-28 15:30:00,37.39,37.42,37.29,37.41,1530693.0,36.7454,36.7749,36.6471,36.765,1530693.0
2024-02-29 09:30:00,38.18,38.29,37.87,38.2,698942.0,37.5218,37.6299,37.2171,37.5414,698942.0
2024-02-29 10:00:00,38.21,38.41,38.06,38.2,515051.0,37.5512,37.7478,37.4038,37.5414,515051.0
2024-02-29 10:30:00,38.19,38.21,38.04,38.1,1047585.0,37.5316,37.5512,37.3842,37.4431,1047585.0
2024-02-29 11:00:00,38.11,38.17,38.05,38.08,336281.0,37.453,37.5119,37.394,37.4235,336281.0
2024-02-29 11:30:00,38.07,38.08,37.88,37.98,323677.0,37.4137,37.4235,37.2269,37.3252,323677.0
2024-02-29 12:00:00,37.98,38.06,37.97,38.04,263060.0,37.3252,37.4038,37.3154,37.3842,263060.0
2024-02-29 12:30:00,38.04,38.05,37.96,38.04,228211.0,37.3842,37.394,37.3055,37.3842,228211.0
2024-02-29 13:00:00,38.03,38.08,37.98,38.0,402141.0,37.3743,37.4235,37.3252,37.3449,402141.0
2024-02-29 13:30:00,38.01,38.03,37.97,37.99,408535.0,37.3547,37.3743,37.3154,37.335,408535.0
2024-02-29 14:00:00,38.0,38.05,37.9,37.93,535831.0,37.3449,37.394,37.2466,37.2761,535831.0
2024-02-29 14:30:00,37.93,37.95,37.75,37.79,876463.0,37.2761,37.2957,37.0992,37.1385,876463.0
2024-02-29 15:00:00,37.79,37.98,37.78,37.96,604510.0,37.1385,37.3252,37.1287,37.3055,604510.0
2024-02-29 15:30:00,37.95,38.01,37.77,37.78,3154248.0,37.2957,37.3547,37.1188,37.1287,3154248.0
2024-03-01 09:30:00,37.94,38.05,37.6,37.84,660712.0,37.2859,37.394,36.9518,37.1876,660712.0
2024-03-01 10:00:00,37.84,38.08,37.76,38.08,470326.0,37.1876,37.4235,37.109,37.4235,470326.0
2024-03-01 10:30:00,38.08,38.35,37.99,38.31,438882.0,37.4235,37.6888,37.335,37.6495,438882.0
2024-03-01 11:00:00,38.31,38.32,38.22,38.24,300862.0,37.6495,37.6593,37.5611,37.5807,300862.0
2024-03-01 11:30:00,38.23,38.32,38.13,38.15,2542517.0,37.5709,37.6593,37.4726,37.4923,2542517.0
2024-03-01 12:00:00,38.15,38.17,38.08,38.08,452981.0,37.4923,37.5119,37.4235,37.4235,452981.0
2024-03-01 12:30:00,38.09,38.15,38.03,38.11,270607.0,37.4333,37.4923,37.3743,37.453,270607.0
2024-03-01 13:00:00,38.11,38.11,37.94,37.97,298916.0,37.453,37.453,37.2859,37.3154,298916.0
2024-03-01 13:30:00,37.98,38.03,37.96,38.02,281653.0,37.3252,37.3743,37.3055,37.3645,281653.0
2024-03-01 14:00:00,38.03,38.08,37.99,38.02,286017.0,37.3743,37.4235,37.335,37.3645,286017.0
2024-03-01 14:30:00,38.02,38.05,37.96,38.05,244903.0,37.3645,37.394,37.3055,37.394,244903.0
2024-03-01 15:00:00,38.05,38.05,37.84,37.95,473846.0,37.394,37.394,37.1876,37.2957,473846.0
2024-03-01 15:30:00,37.96,38.0,37.88,37.93,1390598.0,37.3055,37.3449,37.2269,37.2761,1390598.0
2024-03-04 09:30:00,38.0,38.11,37.64,37.75,830120.0,37.3449,37.453,36.9911,37.0992,830120.0
2024-03-04 10:00:00,37.74,37.97,37.63,37.95,606514.0,37.0893,37.3154,36.9812,37.2957,606514.0
2024-03-04 10:30:00,37.94,38.18,37.92,38.11,531415.0,37.2859,37.5218,37.2662,37.453,531415.0
2024-03-04 11:00:00,38.11,38.27,38.08,38.1,642258.0,37.453,37.6102,37.4235,37.4431,642258.0
2024-03-04 11:30:00,38.11,38.16,38.09,38.12,329481.0,37.453,37.5021,37.4333,37.4628,329481.0
2024-03-04 12:00:00,38.12,38.12,37.91,37.97,328938.0,37.4628,37.4628,37.2564,37.3154,328938.0
2024-03-04 12:30:00,37.96,38.06,37.94,38.01,261104.0,37.3055,37.4038,37.2859,37.3547,261104.0
2024-03-04 13:00:00,38.02,38.06,37.98,38.05,219797.0,37.3645,37.4038,37.3252,37.394,219797.0
2024-03-04 13:30:00,38.05,38.15,38.03,38.11,385329.0,37.394,37.4923,37.3743,37.453,385329.0
2024-03-04 14:00:00,38.1,38.16,38.03,38.15,220578.0,37.4431,37.5021,37.3743,37.4923,220578.0
2024-03-04 14:30:00,38.15,38.42,38.14,38.41,370595.0,37.4923,37.7576,37.4824,37.7478,370595.0
2024-03-04 15:00:00,38.41,38.45,38.3,38.38,395258.0,37.7478,37.7871,37.6397,37.7183,395258.0
2024-03-04 15:30:00,38.38,38.41,38.28,38.32,1354956.0,37.7183,37.7478,37.62,37.6593,1354956.0
2024-03-05 09:30:00,38.01,38.27,37.76,38.04,657117.0,37.3547,37.6102,37.109,37.3842,657117.0
2024-03-05 10:00:00,38.04,38.26,37.85,37.89,457292.0,37.3842,37.6004,37.1974,37.2368,457292.0
2024-03-05 10:30:00,37.9,38.03,37.83,37.86,877791.0,37.2466,37.3743,37.1778,37.2073,877791.0
2024-03-05 11:00:00,37.86,37.9,37.74,37.8,369980.0,37.2073,37.2466,37.0893,37.1483,369980.0
2024-03-05 11:30:00,37.8,37.85,37.62,37.7,468007.0,37.1483,37.1974,36.9714,37.05,468007.0
2024-03-05 12:00:00,37.7,37.81,37.69,37.78,387956.0,37.05,37.1581,37.0402,37.1287,387956.0
2024-03-05 12:30:00,37.77,37.8,37.63,37.66,307819.0,37.1188,37.1483,36.9812,37.0107,307819.0
2024-03-05 13:00:00,37.66,37.7,37.62,37.7,357367.0,37.0107,37.05,36.9714,37.05,357367.0
2024-03-05 13:30:00,37.69,37.73,37.43,37.44,469840.0,37.0402,37.0795,36.7847,36.7945,469840.0
2024-03-05 14:00:00,37.44,37.47,37.35,37.37,566682.0,36.7945,36.824,36.7061,36.7257,566682.0
2024-03-05 14:30:00,37.36,37.36,36.91,36.95,1038666.0,36.7159,36.7159,36.2737,36.313,1038666.0
2024-03-05 15:00:00,36.94,36.94,36.75,36.76,883937.0,36.3031,36.3031,36.1164,36.1262,883937.0
2024-03-05 15:30:00,36.76,37.16,36.75,37.13,2957142.0,36.1262,36.5193,36.1164,36.4899,2957142.0
2024-03-06 09:30:00,38.18,38.48,37.92,38.18,1057794.0,37.5218,37.8166,37.2662,37.5218,1057794.0
2024-03-06 10:00:00,38.17,38.34,38.0,38.2,674657.0,37.5119,37.679,37.3449,37.5414,674657.0
2024-03-06 10:30:00,38.2,38.37,38.18,38.29,401428.0,37.5414,37.7085,37.5218,37.6299,401428.0
2024-03-06 11:00:00,38.29,38.44,38.25,38.42,421440.0,37.6299,37.7773,37.5905,37.7576,421440.0
2024-03-06 11:30:00,38.42,38.66,38.35,38.48,620455.0,37.7576,37.9935,37.6888,37.8166,620455.0
2024-03-06 12:00:00,38.49,38.5,38.33,38.45,590673.0,37.8264,37.8362,37.6692,37.7871,590673.0
2024-03-06 12:30:00,38.46,38.56,38.42,38.55,383132.0,37.7969,37.8952,37.7576,37.8854,383132.0
2024-03-06 13:00:00,38.55,38.76,38.51,38.75,364544.0,37.8854,38.0918,37.8461,38.0819,364544.0
2024-03-06 13:30:00,38.75,38.75,38.47,38.54,499349.0,38.0819,38.0819,37.8068,37.8755,499349.0
2024-03-06 14:00:00,38.54,38.54,38.2,38.24,532282.0,37.8755,37.8755,37.5414,37.5807,532282.0
2024-03-06 14:30:00,38.26,38.26,38.1,38.14,526690.0,37.6004,37.6004,37.4431,37.4824,526690.0
2024-03-06 15:00:00,38.14,38.2,38.03,38.19,485060.0,37.4824,37.5414,37.3743,37.5316,485060.0
2024-03-06 15:30:00,38.19,38.25,38.1,38.15,1379700.0,37.5316,37.5905,37.4431,37.4923,1379700.0
2024-03-07 09:30:00,39.32,40.2,39.25,40.19,2041089.0,38.6421,39.5069,38.5733,39.4971,2041089.0
2024-03-07 10:00:00,40.2,40.29,39.97,40.22,1281730.0,39.5069,39.5954,39.2809,39.5266,1281730.0
2024-03-07 10:30:00,40.22,40.45,40.15,40.38,766460.0,39.5266,39.7526,39.4578,39.6838,766460.0
2024-03-07 11:00:00,40.39,40.41,40.26,40.3,644019.0,39.6937,39.7133,39.5659,39.6052,644019.0
2024-03-07 11:30:00,40.3,40.3,40.0,40.05,638658.0,39.6052,39.6052,39.3104,39.3595,638658.0
2024-03-07 12:00:00,40.05,40.05,39.84,39.86,275517.0,39.3595,39.3595,39.1531,39.1728,275517.0
2024-03-07 12:30:00,39.87,39.91,39.77,39.91,239305.0,39.1826,39.2219,39.0843,39.2219,239305.0
2024-03-07 13:00:00,39.91,40.04,39.84,39.87,505147.0,39.2219,39.3497,39.1531,39.1826,505147.0
2024-03-07 13:30:00,39.88,39.96,39.81,39.93,241524.0,39.1924,39.2711,39.1237,39.2416,241524.0
2024-03-07 14:00:00,39.92,39.93,39.77,39.84,268169.0,39.2318,39.2416,39.0843,39.1531,268169.0
2024-03-07 14:30:00,39.84,39.89,39.8,39.86,277367.0,39.1531,39.2023,39.1138,39.1728,277367.0
2024-03-07 15:00:00,39.86,39.9,39.75,39.89,446799.0,39.1728,39.2121,39.0647,39.2023,446799.0
2024-03-07 15:30:00,39.89,40.01,39.78,39.81,1774801.0,39.2023,39.3202,39.0942,39.1237,1774801.0
2024-03-08 09:30:00,39.99,40.14,39.77,40.01,753104.0,39.3006,39.448,39.0843,39.3202,753104.0
2024-03-08 10:00:00,40.01,40.01,39.61,39.7,468080.0,39.3202,39.3202,38.9271,39.0156,468080.0
2024-03-08 10:30:00,39.7,39.85,39.6,39.75,283475.0,39.0156,39.163,38.9173,39.0647,283475.0
2024-03-08 11:00:00,39.76,39.77,39.56,39.64,235079.0,39.0745,39.0843,38.878,38.9566,235079.0
2024-03-08 11:30:00,39.63,39.76,39.55,39.71,306570.0,38.9468,39.0745,38.8681,39.0254,306570.0
2024-03-08 12:00:00,39.71,39.94,39.69,39.93,399504.0,39.0254,39.2514,39.0057,39.2416,399504.0
2024-03-08 12:30:00,39.93,39.95,39.72,39.77,231552.0,39.2416,39.2612,39.0352,39.0843,231552.0
2024-03-08 13:00:00,39.77,39.79,39.64,39.77,298396.0,39.0843,39.104,38.9566,39.0843,298396.0
2024-03-08 13:30:00,39.77,39.79,39.59,39.69,220949.0,39.0843,39.104,38.9074,39.0057,220949.0
2024-03-08 14:00:00,39.69,39.93,39.68,39.86,328952.0,39.0057,39.2416,38.9959,39.1728,328952.0
2024-03-08 14:30:00,39.86,40.09,39.86,40.05,521839.0,39.1728,39.3988,39.1728,39.3595,521839.0
2024-03-08 15:00:00,40.05,40.1,39.94,39.97,356503.0,39.3595,39.4087,39.2514,39.2809,356503.0
2024-03-08 15:30:00,39.97,40.03,39.83,39.86,1189476.0,39.2809,39.3399,39.1433,39.1728,1189476.0
2024-03-11 09:30:00,39.78,40.29,39.78,40.1,778836.0,39.0942,39.5954,39.0942,39.4087,778836.0
2024-03-11 10:00:00,40.1,40.12,39.87,40.03,462680.0,39.4087,39.4283,39.1826,39.3399,462680.0
2024-03-11 10:30:00,40.03,40.24,39.98,40.22,469333.0,39.3399,39.5462,39.2907,39.5266,469333.0
2024-03-11 11:00:00,40.21,40.22,39.98,39.98,321686.0,39.5168,39.5266,39.2907,39.2907,321686.0
2024-03-11 11:30:00,39.98,40.22,39.94,40.21,311918.0,39.2907,39.5266,39.2514,39.5168,311918.0
2024-03-11 12:00:00,40.2,40.33,40.1,40.23,478505.0,39.5069,39.6347,39.4087,39.5364,478505.0
2024-03-11 12:30:00,40.23,40.45,40.21,40.44,637865.0,39.5364,39.7526,39.5168,39.7428,637865.0
2024-03-11 13:00:00,40.43,40.53,40.41,40.44,394593.0,39.733,39.8312,39.7133,39.7428,394593.0
2024-03-11 13:30:00,40.44,40.45,40.36,40.38,267423.0,39.7428,39.7526,39.6642,39.6838,267423.0
2024-03-11 14:00:00,40.38,40.47,40.36,40.39,378378.0,39.6838,39.7723,39.6642,39.6937,378378.0
2024-03-11 14:30:00,40.39,40.44,40.33,40.44,337168.0,39.6937,39.7428,39.6347,39.7428,337168.0
2024-03-11 15:00:00,40.44,40.67,40.4,40.6,661624.0,39.7428,39.9688,39.7035,39.9,661624.0
2024-03-11 15:30:00,40.59,40.6,40.39,40.43,1796824.0,39.8902,39.9,39.6937,39.733,1796824.0
2024-03-12 09:30:00,40.68,40.78,39.95,40.29,1058666.0,39.9787,40.0769,39.2612,39.5954,1058666.0
2024-03-12 10:00:00,40.29,40.33,40.03,40.1,509428.0,39.5954,39.6347,39.3399,39.4087,509428.0
2024-03-12 10:30:00,40.1,40.24,40.02,40.2,405532.0,39.4087,39.5462,39.33,39.5069,405532.0
2024-03-12 11:00:00,40.2,40.3,40.11,40.29,423282.0,39.5069,39.6052,39.4185,39.5954,423282.0
2024-03-12 11:30:00,40.3,40.4,40.24,40.36,603434.0,39.6052,39.7035,39.5462,39.6642,603434.0
2024-03-12 12:00:00,40.35,40.37,40.16,40.21,301128.0,39.6543,39.674,39.4676,39.5168,301128.0
2024-03-12 12:30:00,40.22,40.23,39.99,40.01,264558.0,39.5266,39.5364,39.3006,39.3202,264558.0
2024-03-12 13:00:00,40.02,40.08,39.8,40.02,333013.0,39.33,39.389,39.1138,39.33,333013.0
2024-03-12 13:30:00,40.02,40.07,39.95,40.03,190957.0,39.33,39.3792,39.2612,39.3399,190957.0
2024-03-12 14:00:00,40.03,40.07,40.0,40.07,160706.0,39.3399,39.3792,39.3104,39.3792,160706.0
2024-03-12 14:30:00,40.07,40.21,40.04,40.19,462274.0,39.3792,39.5168,39.3497,39.4971,462274.0
2024-03-12 15:00:00,40.19,40.37,40.18,40.32,501263.0,39.4971,39.674,39.4873,39.6249,501263.0
2024-03-12 15:30:00,40.31,40.41,40.22,40.36,1185154.0,39.615,39.7133,39.5266,39.6642,1185154.0
2024-03-13 09:30:00,41.55,42.61,41.53,42.42,2747564.0,40.8337,41.8754,40.814,41.6887,2747564.0
2024-03-13 10:00:00,42.43,42.69,42.15,42.39,2265220.0,41.6985,41.954,41.4233,41.6592,2265220.0
2024-03-13 10:30:00,42.39,42.54,42.23,42.33,1074743.0,41.6592,41.8066,41.5019,41.6002,1074743.0
2024-03-13 11:00:00,42.32,42.85,42.3,42.81,1148441.0,41.5904,42.1112,41.5707,42.0719,1148441.0
2024-03-13 11:30:00,42.82,42.96,42.67,42.95,1054073.0,42.0818,42.2193,41.9343,42.2095,1054073.0
2024-03-13 12:00:00,42.95,42.99,42.76,42.8,778346.0,42.2095,42.2488,42.0228,42.0621,778346.0
2024-03-13 12:30:00,42.8,43.04,42.77,43.04,1061026.0,42.0621,42.298,42.0326,42.298,1061026.0
2024-03-13 13:00:00,43.03,43.5,43.02,43.33,1859943.0,42.2881,42.75,42.2783,42.583,1859943.0
2024-03-13 13:30:00,43.33,43.5,43.29,43.4,944182.0,42.583,42.75,42.5437,42.6518,944182.0
2024-03-13 14:00:00,43.39,43.5,43.28,43.49,962512.0,42.6419,42.75,42.5338,42.7402,962512.0
2024-03-13 14:30:00,43.49,43.7,43.47,43.66,1864669.0,42.7402,42.9466,42.7206,42.9073,1864669.0
2024-03-13 15:00:00,43.66,43.7,43.38,43.46,1055695.0,42.9073,42.9466,42.6321,42.7107,1055695.0
2024-03-13 15:30:00,43.46,43.76,43.26,43.41,3769204.0,42.7107,43.0056,42.5142,42.6616,3769204.0
2024-03-14 09:30:00,43.69,43.83,42.99,43.02,1777135.0,42.9368,43.0743,42.2488,42.2783,1777135.0
2024-03-14 10:00:00,43.03,43.49,42.93,43.32,901888.0,42.2881,42.7402,42.1899,42.5731,901888.0
2024-03-14 10:30:00,43.32,43.5,43.12,43.22,768186.0,42.5731,42.75,42.3766,42.4749,768186.0
2024-03-14 11:00:00,43.21,43.3,43.11,43.15,743846.0,42.465,42.5535,42.3668,42.4061,743846.0
2024-03-14 11:30:00,43.15,43.43,43.13,43.41,520700.0,42.4061,42.6812,42.3864,42.6616,520700.0
2024-03-14 12:00:00,43.41,43.46,43.18,43.19,569942.0,42.6616,42.7107,42.4356,42.4454,569942.0
2024-03-14 12:30:00,43.19,43.27,43.12,43.21,403700.0,42.4454,42.524,42.3766,42.465,403700.0
2024-03-14 13:00:00,43.2,43.25,43.09,43.15,502123.0,42.4552,42.5043,42.3471,42.4061,502123.0
2024-03-14 13:30:00,43.14,43.18,43.06,43.13,422994.0,42.3962,42.4356,42.3176,42.3864,422994.0
2024-03-14 14:00:00,43.13,43.43,43.11,43.25,711297.0,42.3864,42.6812,42.3668,42.5043,711297.0
2024-03-14 14:30:00,43.26,43.3,43.13,43.24,566347.0,42.5142,42.5535,42.3864,42.4945,566347.0
2024-03-14 15:00:00,43.23,43.25,43.07,43.15,1113372.0,42.4847,42.5043,42.3275,42.4061,1113372.0
2024-03-14 15:30:00,43.15,43.36,43.09,43.34,2752605.0,42.4061,42.6125,42.3471,42.5928,2752605.0
2024-03-15 09:30:00,43.64,44.28,43.5,43.92,4653016.0,42.8876,43.5166,42.75,43.1628,4653016.0
2024-03-15 10:00:00,43.91,44.25,43.77,44.02,1251635.0,43.153,43.4871,43.0154,43.2611,1251635.0
2024-03-15 10:30:00,44.02,44.25,43.94,44.11,1166868.0,43.2611,43.4871,43.1825,43.3495,1166868.0
2024-03-15 11:00:00,44.11,44.27,44.08,44.26,1091986.0,43.3495,43.5068,43.32,43.4969,1091986.0
2024-03-15 11:30:00,44.26,44.28,44.09,44.12,740735.0,43.4969,43.5166,43.3299,43.3593,740735.0
2024-03-15 12:00:00,44.12,44.38,44.06,44.3,883988.0,43.3593,43.6149,43.3004,43.5362,883988.0
2024-03-15 12:30:00,44.29,44.35,44.18,44.32,668932.0,43.5264,43.5854,43.4183,43.5559,668932.0
2024-03-15 13:00:00,44.31,44.62,44.26,44.57,1391558.0,43.5461,43.8507,43.4969,43.8016,1391558.0
2024-03-15 13:30:00,44.56,44.79,44.53,44.54,933856.0,43.7918,44.0178,43.7623,43.7721,933856.0
2024-03-15 14:00:00,44.53,44.9,44.53,44.84,1425969.0,43.7623,44.1259,43.7623,44.0669,1425969.0
2024-03-15 14:30:00,44.84,44.87,44.77,44.78,1050815.0,44.0669,44.0964,43.9981,44.008,1050815.0
2024-03-15 15:00:00,44.78,44.8,44.46,44.58,1195040.0,44.008,44.0276,43.6935,43.8114,1195040.0
2024-03-15 15:30:00,44.58,44.73,44.49,44.62,3080582.0,43.8114,43.9588,43.723,43.8507,3080582.0
2024-03-18 09:30:00,44.96,45.47,44.76,44.82,1845223.0,44.1849,44.6861,43.9883,44.0473,1845223.0
2024-03-18 10:00:00,44.82,45.19,44.77,45.08,1408897.0,44.0473,44.4109,43.9981,44.3028,1408897.0
2024-03-18 10:30:00,45.07,45.09,44.78,44.83,1030746.0,44.293,44.3126,44.008,44.0571,1030746.0
2024-03-18 11:00:00,44.83,45.0,44.78,44.99,442937.0,44.0571,44.2242,44.008,44.2143,442937.0
2024-03-18 11:30:00,44.98,45.05,44.92,45.02,449713.0,44.2045,44.2733,44.1456,44.2438,449713.0
2024-03-18 12:00:00,45.02,45.11,44.92,45.08,754816.0,44.2438,44.3323,44.1456,44.3028,754816.0
2024-03-18 12:30:00,45.08,45.08,44.82,44.85,559454.0,44.3028,44.3028,44.0473,44.0768,559454.0
2024-03-18 13:00:00,44.85,44.85,44.63,44.66,443925.0,44.0768,44.0768,43.8606,43.89,443925.0
2024-03-18 13:30:00,44.66,44.71,44.59,44.61,476604.0,43.89,43.9392,43.8212,43.8409,476604.0
2024-03-18 14:00:00,44.61,44.61,44.45,44.52,552306.0,43.8409,43.8409,43.6837,43.7525,552306.0
2024-03-18 14:30:00,44.51,44.61,44.5,44.53,557921.0,43.7426,43.8409,43.7328,43.7623,557921.0
2024-03-18 15:00:00,44.53,44.64,44.49,44.53,600363.0,43.7623,43.8704,43.723,43.7623,600363.0
2024-03-18 15:30:00,44.53,44.62,44.37,44.47,1795142.0,43.7623,43.8507,43.605,43.7033,1795142.0
2024-03-19 09:30:00,43.68,43.96,43.35,43.58,1765911.0,42.9269,43.2021,42.6026,42.8287,1765911.0
2024-03-19 10:00:00,43.58,43.61,43.35,43.54,767977.0,42.8287,42.8581,42.6026,42.7893,767977.0
2024-03-19 10:30:00,43.54,43.93,43.51,43.92,996274.0,42.7893,43.1726,42.7599,43.1628,996274.0
2024-03-19 11:00:00,43.92,44.14,43.89,44.08,733795.0,43.1628,43.379,43.1333,43.32,733795.0
2024-03-19 11:30:00,44.08,44.2,43.98,44.12,596751.0,43.32,43.438,43.2218,43.3593,596751.0
2024-03-19 12:00:00,44.13,44.35,43.97,44.34,669329.0,43.3692,43.5854,43.2119,43.5756,669329.0
2024-03-19 12:30:00,44.35,44.4,44.2,44.22,398385.0,43.5854,43.6345,43.438,43.4576,398385.0
2024-03-19 13:00:00,44.23,44.47,44.23,44.46,393119.0,43.4675,43.7033,43.4675,43.6935,393119.0
2024-03-19 13:30:00,44.47,44.47,44.26,44.39,591894.0,43.7033,43.7033,43.4969,43.6247,591894.0
2024-03-19 14:00:00,44.4,44.4,44.21,44.3,412042.0,43.6345,43.6345,43.4478,43.5362,412042.0
2024-03-19 14:30:00,44.3,44.43,44.23,44.28,334485.0,43.5362,43.664,43.4675,43.5166,334485.0
2024-03-19 15:00:00,44.27,44.38,44.2,44.36,918304.0,43.5068,43.6149,43.438,43.5952,918304.0
2024-03-19 15:30:00,44.35,44.42,44.25,44.33,1486057.0,43.5854,43.6542,43.4871,43.5657,1486057.0
2024-03-20 09:30:00,44.29,44.42,43.92,44.15,1027285.0,43.5264,43.6542,43.1628,43.3888,1027285.0
2024-03-20 10:00:00,44.15,44.76,44.05,44.67,881610.0,43.3888,43.9883,43.2906,43.8999,881610.0
2024-03-20 10:30:00,44.68,44.89,44.58,44.75,960217.0,43.9097,44.1161,43.8114,43.9785,960217.0
2024-03-20 11:00:00,44.75,44.83,44.6,44.62,393833.0,43.9785,44.0571,43.8311,43.8507,393833.0
2024-03-20 11:30:00,44.61,44.83,44.57,44.73,894121.0,43.8409,44.0571,43.8016,43.9588,894121.0
2024-03-20 12:00:00,44.72,44.84,44.69,44.75,427451.0,43.949,44.0669,43.9195,43.9785,427451.0
2024-03-20 12:30:00,44.75,44.83,44.72,44.79,413861.0,43.9785,44.0571,43.949,44.0178,413861.0
2024-03-20 13:00:00,44.79,44.79,44.61,44.72,235279.0,44.0178,44.0178,43.8409,43.949,235279.0
2024-03-20 13:30:00,44.72,44.72,44.54,44.66,389377.0,43.949,43.949,43.7721,43.89,389377.0
2024-03-20 14:00:00,44.66,45.21,44.66,45.02,1283994.0,43.89,44.4306,43.89,44.2438,1283994.0
2024-03-20 14:30:00,45.02,45.48,44.67,45.39,1476620.0,44.2438,44.6959,43.8999,44.6075,1476620.0
2024-03-20 15:00:00,45.4,46.46,45.32,46.42,2974710.0,44.6173,45.659,44.5387,45.6197,2974710.0
2024-03-20 15:30:00,46.41,46.42,45.91,46.03,4545600.0,45.6099,45.6197,45.1185,45.2364,4545600.0
2024-03-21 09:30:00,46.39,46.4,45.89,46.02,2436314.0,45.5902,45.6,45.0988,45.2266,2436314.0
2024-03-21 10:00:00,46.01,46.1,45.64,45.66,1652945.0,45.2168,45.3052,44.8531,44.8728,1652945.0
2024-03-21 10:30:00,45.68,45.84,45.55,45.7,1137029.0,44.8925,45.0497,44.7647,44.9121,1137029.0
2024-03-21 11:00:00,45.7,45.71,45.47,45.63,673538.0,44.9121,44.9219,44.6861,44.8433,673538.0
2024-03-21 11:30:00,45.63,45.8,45.57,45.71,692172.0,44.8433,45.0104,44.7843,44.9219,692172.0
2024-03-21 12:00:00,45.71,45.94,45.67,45.94,549643.0,44.9219,45.148,44.8826,45.148,549643.0
2024-03-21 12:30:00,45.94,45.96,45.79,45.84,612396.0,45.148,45.1676,45.0006,45.0497,612396.0
2024-03-21 13:00:00,45.84,45.89,45.71,45.88,477727.0,45.0497,45.0988,44.9219,45.089,477727.0
2024-03-21 13:30:00,45.88,46.2,45.86,46.19,621714.0,45.089,45.4035,45.0693,45.3937,621714.0
2024-03-21 14:00:00,46.18,46.24,45.99,46.15,464827.0,45.3838,45.4428,45.1971,45.3543,464827.0
2024-03-21 14:30:00,46.15,46.17,46.05,46.09,462972.0,45.3543,45.374,45.2561,45.2954,462972.0
2024-03-21 15:00:00,46.08,46.16,46.04,46.15,653433.0,45.2856,45.3642,45.2462,45.3543,653433.0
2024-03-21 15:30:00,46.15,46.3,46.11,46.21,2161474.0,45.3543,45.5018,45.315,45.4133,2161474.0
2024-03-22 09:30:00,46.1,46.1,45.27,45.66,2096437.0,45.3052,45.3052,44.4895,44.8728,2096437.0
2024-03-22 10:00:00,45.67,45.85,45.53,45.75,636906.0,44.8826,45.0595,44.745,44.9612,636906.0
2024-03-22 10:30:00,45.75,45.75,45.5,45.64,970638.0,44.9612,44.9612,44.7156,44.8531,970638.0
2024-03-22 11:00:00,45.63,45.63,45.38,45.44,1350807.0,44.8433,44.8433,44.5976,44.6566,1350807.0
2024-03-22 11:30:00,45.45,45.49,45.29,45.44,751671.0,44.6664,44.7057,44.5092,44.6566,751671.0
2024-03-22 12:00:00,45.43,45.48,45.35,45.42,228538.0,44.6468,44.6959,44.5681,44.6369,228538.0
2024-03-22 12:30:00,45.43,45.6,45.36,45.48,303187.0,44.6468,44.8138,44.578,44.6959,303187.0
2024-03-22 13:00:00,45.48,45.5,45.38,45.45,310216.0,44.6959,44.7156,44.5976,44.6664,310216.0
2024-03-22 13:30:00,45.45,45.47,45.35,45.4,273875.0,44.6664,44.6861,44.5681,44.6173,273875.0
2024-03-22 14:00:00,45.4,45.58,45.39,45.53,308890.0,44.6173,44.7942,44.6075,44.745,308890.0
2024-03-22 14:30:00,45.52,45.53,45.38,45.4,276535.0,44.7352,44.745,44.5976,44.6173,276535.0
2024-03-22 15:00:00,45.4,45.47,45.19,45.23,850448.0,44.6173,44.6861,44.4109,44.4502,850448.0
2024-03-22 15:30:00,45.23,45.29,45.08,45.09,1831106.0,44.4502,44.5092,44.3028,44.3126,1831106.0
2024-03-25 09:30:00,45.45,46.49,45.21,45.91,1346224.0,44.6664,45.6885,44.4306,45.1185,1346224.0
2024-03-25 10:00:00,45.9,45.94,45.7,45.81,410697.0,45.1087,45.148,44.9121,45.0202,410697.0
2024-03-25 10:30:00,45.81,45.81,45.51,45.59,354351.0,45.0202,45.0202,44.7254,44.804,354351.0
2024-03-25 11:00:00,45.59,45.59,45.31,45.4,376021.0,44.804,44.804,44.5288,44.6173,376021.0
2024-03-25 11:30:00,45.4,45.52,45.35,45.48,272238.0,44.6173,44.7352,44.5681,44.6959,272238.0
2024-03-25 12:00:00,45.48,45.56,45.42,45.48,210706.0,44.6959,44.7745,44.6369,44.6959,210706.0
2024-03-25 12:30:00,45.47,45.55,45.4,45.53,246232.0,44.6861,44.7647,44.6173,44.745,246232.0
2024-03-25 13:00:00,45.53,45.56,45.48,45.56,146681.0,44.745,44.7745,44.6959,44.7745,146681.0
2024-03-25 13:30:00,45.55,45.58,45.47,45.48,139198.0,44.7647,44.7942,44.6861,44.6959,139198.0
2024-03-25 14:00:00,45.48,45.52,45.39,45.51,208443.0,44.6959,44.7352,44.6075,44.7254,208443.0
2024-03-25 14:30:00,45.51,45.6,45.47,45.51,227325.0,44.7254,44.8138,44.6861,44.7254,227325.0
2024-03-25 15:00:00,45.51,45.51,45.35,45.43,419364.0,44.7254,44.7254,44.5681,44.6468,419364.0
2024-03-25 15:30:00,45.43,45.57,45.29,45.34,1078309.0,44.6468,44.7843,44.5092,44.5583,1078309.0
2024-03-26 09:30:00,45.49,45.49,44.98,45.28,845680.0,44.7057,44.7057,44.2045,44.4993,845680.0
2024-03-26 10:00:00,45.28,45.33,44.92,44.94,511596.0,44.4993,44.5485,44.1456,44.1652,511596.0
2024-03-26 10:30:00,44.93,45.0,44.74,44.97,900152.0,44.1554,44.2242,43.9687,44.1947,900152.0
2024-03-26 11:00:00,44.97,45.0,44.7,44.76,524068.0,44.1947,44.2242,43.9293,43.9883,524068.0
2024-03-26 11:30:00,44.75,44.97,44.72,44.89,345296.0,43.9785,44.1947,43.949,44.1161,345296.0
2024-03-26 12:00:00,44.89,45.01,44.87,44.96,329423.0,44.1161,44.234,44.0964,44.1849,329423.0
2024-03-26 12:30:00,44.95,45.03,44.84,44.87,840154.0,44.175,44.2537,44.0669,44.0964,840154.0
2024-03-26 13:00:00,44.86,44.9,44.75,44.79,304545.0,44.0866,44.1259,43.9785,44.0178,304545.0
2024-03-26 13:30:00,44.78,44.81,44.71,44.78,247299.0,44.008,44.0375,43.9392,44.008,247299.0
2024-03-26 14:00:00,44.78,44.92,44.75,44.91,258923.0,44.008,44.1456,43.9785,44.1357,258923.0
2024-03-26 14:30:00,44.91,44.97,44.83,44.84,686413.0,44.1357,44.1947,44.0571,44.0669,686413.0
2024-03-26 15:00:00,44.83,44.86,44.71,44.73,429345.0,44.0571,44.0866,43.9392,43.9588,429345.0
2024-03-26 15:30:00,44.73,44.82,44.61,44.77,1430737.0,43.9588,44.0473,43.8409,43.9981,1430737.0
2024-03-27 09:30:00,44.94,45.48,44.53,45.47,1161070.0,44.1652,44.6959,43.7623,44.6861,1161070.0
2024-03-27 10:00:00,45.47,45.61,45.22,45.51,743598.0,44.6861,44.8237,44.4404,44.7254,743598.0
2024-03-27 10:30:00,45.52,45.74,45.34,45.4,662565.0,44.7352,44.9514,44.5583,44.6173,662565.0
2024-03-27 11:00:00,45.4,45.41,45.26,45.37,378081.0,44.6173,44.6271,44.4797,44.5878,378081.0
2024-03-27 11:30:00,45.37,45.39,45.15,45.25,378345.0,44.5878,44.6075,44.3716,44.4699,378345.0
2024-03-27 12:00:00,45.26,45.38,45.2,45.34,262478.0,44.4797,44.5976,44.4207,44.5583,262478.0
2024-03-27 12:30:00,45.33,45.53,45.33,45.46,422264.0,44.5485,44.745,44.5485,44.6762,422264.0
2024-03-27 13:00:00,45.46,45.68,45.39,45.67,537649.0,44.6762,44.8925,44.6075,44.8826,537649.0
2024-03-27 13:30:00,45.66,45.82,45.61,45.76,502821.0,44.8728,45.03,44.8237,44.9711,502821.0
2024-03-27 14:00:00,45.76,45.87,45.64,45.81,467737.0,44.9711,45.0792,44.8531,45.0202,467737.0
2024-03-27 14:30:00,45.82,45.94,45.65,45.69,405936.0,45.03,45.148,44.863,44.9023,405936.0
2024-03-27 15:00:00,45.69,45.79,45.62,45.75,374875.0,44.9023,45.0006,44.8335,44.9612,374875.0
2024-03-27 15:30:00,45.75,45.92,45.67,45.89,1589604.0,44.9612,45.1283,44.8826,45.0988,1589604.0
2024-03-28 09:30:00,46.2,46.62,45.96,46.05,1274914.0,45.4035,45.8162,45.1676,45.2561,1274914.0
2024-03-28 10:00:00,46.05,46.46,46.02,46.43,1287554.0,45.2561,45.659,45.2266,45.6295,1287554.0
2024-03-28 10:30:00,46.43,46.84,46.36,46.73,1657515.0,45.6295,46.0325,45.5607,45.9243,1657515.0
2024-03-28 11:00:00,46.72,47.19,46.71,47.13,1583045.0,45.9145,46.3764,45.9047,46.3175,1583045.0
2024-03-28 11:30:00,47.13,47.14,46.79,46.87,1146871.0,46.3175,46.3273,45.9833,46.0619,1146871.0
2024-03-28 12:00:00,46.86,46.94,46.68,46.86,756540.0,46.0521,46.1307,45.8752,46.0521,756540.0
2024-03-28 12:30:00,46.85,47.14,46.79,46.93,961616.0,46.0423,46.3273,45.9833,46.1209,961616.0
2024-03-28 13:00:00,46.94,47.02,46.7,46.71,665647.0,46.1307,46.2094,45.8949,45.9047,665647.0
2024-03-28 13:30:00,46.71,46.98,46.71,46.95,498715.0,45.9047,46.17,45.9047,46.1406,498715.0
2024-03-28 14:00:00,46.95,47.12,46.94,47.07,890668.0,46.1406,46.3076,46.1307,46.2585,890668.0
2024-03-28 14:30:00,47.08,47.14,46.98,47.07,801114.0,46.2683,46.3273,46.17,46.2585,801114.0
2024-03-28 15:00:00,47.07,47.19,47.02,47.18,873977.0,46.2585,46.3764,46.2094,46.3666,873977.0
2024-03-28 15:30:00,47.17,47.19,46.98,46.98,2747715.0,46.3568,46.3764,46.17,46.17,2747715.0
2024-04-01 09:30:00,47.53,47.75,47.25,47.73,1279252.0,46.7106,46.9268,46.4354,46.9071,1279252.0
2024-04-01 10:00:00,47.72,47.72,47.29,47.36,904447.0,46.8973,46.8973,46.4747,46.5435,904447.0
2024-04-01 10:30:00,47.36,47.48,47.25,47.48,672794.0,46.5435,46.6614,46.4354,46.6614,672794.0
2024-04-01 11:00:00,47.48,47.81,47.39,47.71,776346.0,46.6614,46.9857,46.573,46.8875,776346.0
2024-04-01 11:30:00,47.72,47.72,47.5,47.64,381591.0,46.8973,46.8973,46.6811,46.8187,381591.0
2024-04-01 12:00:00,47.64,47.7,47.55,47.61,518239.0,46.8187,46.8776,46.7302,46.7892,518239.0
2024-04-01 12:30:00,47.61,47.68,47.46,47.52,556882.0,46.7892,46.858,46.6418,46.7007,556882.0
2024-04-01 13:00:00,47.51,47.54,47.21,47.34,494022.0,46.6909,46.7204,46.3961,46.5238,494022.0
2024-04-01 13:30:00,47.34,47.48,47.33,47.39,259411.0,46.5238,46.6614,46.514,46.573,259411.0
2024-04-01 14:00:00,47.39,47.53,47.37,47.48,262352.0,46.573,46.7106,46.5533,46.6614,262352.0
2024-04-01 14:30:00,47.48,47.49,47.32,47.36,221878.0,46.6614,46.6712,46.5042,46.5435,221878.0
2024-04-01 15:00:00,47.35,47.44,47.27,47.29,261896.0,46.5337,46.6221,46.455,46.4747,261896.0
2024-04-01 15:30:00,47.29,47.41,47.22,47.32,1115168.0,46.4747,46.5926,46.4059,46.5042,1115168.0
2024-04-02 09:30:00,47.85,48.29,47.31,47.58,1437823.0,47.025,47.4575,46.4944,46.7597,1437823.0
2024-04-02 10:00:00,47.59,48.09,47.52,48.07,1732486.0,46.7695,47.2609,46.7007,47.2412,1732486.0
2024-04-02 10:30:00,48.06,48.11,47.64,47.71,2096119.0,47.2314,47.2806,46.8187,46.8875,2096119.0
2024-04-02 11:00:00,47.71,47.9,47.7,47.8,932572.0,46.8875,47.0742,46.8776,46.9759,932572.0
2024-04-02 11:30:00,47.8,48.07,47.69,48.0,845241.0,46.9759,47.2412,46.8678,47.1725,845241.0
2024-04-02 12:00:00,47.99,48.1,47.9,48.1,788763.0,47.1626,47.2707,47.0742,47.2707,788763.0
2024-04-02 12:30:00,48.09,48.41,48.03,48.33,933466.0,47.2609,47.5754,47.2019,47.4968,933466.0
2024-04-02 13:00:00,48.33,48.37,48.1,48.23,861692.0,47.4968,47.5361,47.2707,47.3985,861692.0
2024-04-02 13:30:00,48.23,48.37,48.13,48.36,1010959.0,47.3985,47.5361,47.3002,47.5262,1010959.0
2024-04-02 14:00:00,48.35,48.53,48.31,48.43,1142298.0,47.5164,47.6933,47.4771,47.595,1142298.0
2024-04-02 14:30:00,48.43,48.47,48.29,48.39,608093.0,47.595,47.6344,47.4575,47.5557,608093.0
2024-04-02 15:00:00,48.4,48.8,48.39,48.76,1689530.0,47.5656,47.9587,47.5557,47.9194,1689530.0
2024-04-02 15:30:00,48.77,48.84,48.36,48.41,3059287.0,47.9292,47.998,47.5262,47.5754,3059287.0
2024-04-03 09:30:00,48.71,49.65,48.64,49.03,2658982.0,47.8702,48.794,47.8014,48.1847,2658982.0
2024-04-03 10:00:00,49.04,49.4,48.7,48.77,1422927.0,48.1945,48.5483,47.8604,47.9292,1422927.0
2024-04-03 10:30:00,48.78,49.29,48.74,49.24,1551749.0,47.939,48.4402,47.8997,48.3911,1551749.0
2024-04-03 11:00:00,49.23,49.47,49.21,49.47,802388.0,48.3812,48.6171,48.3616,48.6171,802388.0
2024-04-03 11:30:00,49.47,49.49,49.3,49.41,823351.0,48.6171,48.6368,48.45,48.5581,823351.0
2024-04-03 12:00:00,49.41,49.64,49.31,49.49,814234.0,48.5581,48.7842,48.4599,48.6368,814234.0
2024-04-03 12:30:00,49.48,49.5,49.21,49.41,367833.0,48.6269,48.6466,48.3616,48.5581,367833.0
2024-04-03 13:00:00,49.41,49.67,49.39,49.66,655310.0,48.5581,48.8137,48.5385,48.8038,655310.0
2024-04-03 13:30:00,49.66,49.67,49.44,49.5,709097.0,48.8038,48.8137,48.5876,48.6466,709097.0
2024-04-03 14:00:00,49.5,49.62,49.42,49.48,507933.0,48.6466,48.7645,48.568,48.6269,507933.0
2024-04-03 14:30:00,49.47,49.48,49.34,49.4,641145.0,48.6171,48.6269,48.4894,48.5483,641145.0
2024-04-03 15:00:00,49.4,49.53,49.27,49.52,825827.0,48.5483,48.6761,48.4206,48.6662,825827.0
2024-04-03 15:30:00,49.51,49.75,49.47,49.63,2537352.0,48.6564,48.8923,48.6171,48.7744,2537352.0
2024-04-04 09:30:00,49.99,50.05,49.2,49.78,2397450.0,49.1281,49.1871,48.3518,48.9218,2397450.0
2024-04-04 10:00:00,49.78,49.9,49.6,49.66,936997.0,48.9218,49.0397,48.7449,48.8038,936997.0
2024-04-04 10:30:00,49.66,49.95,49.53,49.89,914875.0,48.8038,49.0888,48.6761,49.0299,914875.0
2024-04-04 11:00:00,49.89,50.09,49.85,50.0,1315953.0,49.0299,49.2264,48.9906,49.138,1315953.0
2024-04-04 11:30:00,49.99,50.15,49.88,50.15,774017.0,49.1281,49.2854,49.02,49.2854,774017.0
2024-04-04 12:00:00,50.15,50.2,49.93,49.93,1013100.0,49.2854,49.3345,49.0692,49.0692,1013100.0
2024-04-04 12:30:00,49.94,50.07,49.87,50.05,854678.0,49.079,49.2068,49.0102,49.1871,854678.0
2024-04-04 13:00:00,50.05,50.14,49.93,50.08,772059.0,49.1871,49.2756,49.0692,49.2166,772059.0
2024-04-04 13:30:00,50.08,50.25,50.04,50.17,868081.0,49.2166,49.3837,49.1773,49.305,868081.0
2024-04-04 14:00:00,50.16,50.17,49.84,49.86,1234417.0,49.2952,49.305,48.9807,49.0004,1234417.0
2024-04-04 14:30:00,49.86,50.08,49.66,49.73,2302746.0,49.0004,49.2166,48.8038,48.8726,2302746.0
2024-04-04 15:00:00,49.73,49.73,48.86,48.88,2183138.0,48.8726,48.8726,48.0176,48.0373,2183138.0
2024-04-04 15:30:00,48.88,49.33,48.87,49.19,3341203.0,48.0373,48.4795,48.0275,48.3419,3341203.0
2024-04-05 09:30:00,49.3,49.36,48.7,48.96,1420550.0,48.45,48.509,47.8604,48.1159,1420550.0
2024-04-05 10:00:00,48.95,49.03,48.66,48.95,934960.0,48.1061,48.1847,47.8211,48.1061,934960.0
2024-04-05 10:30:00,48.96,49.26,48.9,49.25,687454.0,48.1159,48.4107,48.0569,48.4009,687454.0
2024-04-05 11:00:00,49.25,49.45,49.09,49.44,780897.0,48.4009,48.5975,48.2437,48.5876,780897.0
2024-04-05 11:30:00,49.44,49.48,49.26,49.4,635735.0,48.5876,48.6269,48.4107,48.5483,635735.0
2024-04-05 12:00:00,49.41,49.43,49.24,49.29,506626.0,48.5581,48.5778,48.3911,48.4402,506626.0
2024-04-05 12:30:00,49.29,49.48,49.25,49.46,660883.0,48.4402,48.6269,48.4009,48.6073,660883.0
2024-04-05 13:00:00,49.46,49.49,49.26,49.4,461697.0,48.6073,48.6368,48.4107,48.5483,461697.0
2024-04-05 13:30:00,49.4,49.4,49.18,49.26,434776.0,48.5483,48.5483,48.3321,48.4107,434776.0
2024-04-05 14:00:00,49.26,49.56,49.17,49.41,577843.0,48.4107,48.7056,48.3223,48.5581,577843.0
2024-04-05 14:30:00,49.42,49.53,49.35,49.37,442302.0,48.568,48.6761,48.4992,48.5188,442302.0
2024-04-05 15:00:00,49.37,49.55,49.3,49.52,551148.0,48.5188,48.6957,48.45,48.6662,551148.0
2024-04-05 15:30:00,49.52,49.58,49.43,49.46,1195295.0,48.6662,48.7252,48.5778,48.6073,1195295.0
2024-04-08 09:30:00,50.03,50.27,49.6,49.68,1083712.0,49.1675,49.4033,48.7449,48.8235,1083712.0
2024-04-08 10:00:00,49.68,49.9,49.42,49.85,832642.0,48.8235,49.0397,48.568,48.9906,832642.0
2024-04-08 10:30:00,49.86,50.11,49.76,50.08,558266.0,49.0004,49.2461,48.9021,49.2166,558266.0
2024-04-08 11:00:00,50.08,50.22,49.86,49.96,786345.0,49.2166,49.3542,49.0004,49.0987,786345.0
2024-04-08 11:30:00,49.96,50.04,49.62,49.65,598841.0,49.0987,49.1773,48.7645,48.794,598841.0
2024-04-08 12:00:00,49.64,49.77,49.61,49.7,314356.0,48.7842,48.9119,48.7547,48.8431,314356.0
2024-04-08 12:30:00,49.71,49.8,49.66,49.8,231010.0,48.853,48.9414,48.8038,48.9414,231010.0
2024-04-08 13:00:00,49.8,49.88,49.67,49.84,312972.0,48.9414,49.02,48.8137,48.9807,312972.0
2024-04-08 13:30:00,49.84,49.9,49.75,49.89,211496.0,48.9807,49.0397,48.8923,49.0299,211496.0
2024-04-08 14:00:00,49.9,49.93,49.78,49.87,198086.0,49.0397,49.0692,48.9218,49.0102,198086.0
2024-04-08 14:30:00,49.88,49.92,49.81,49.91,274739.0,49.02,49.0594,48.9512,49.0495,274739.0
2024-04-08 15:00:00,49.91,50.13,49.86,50.11,457332.0,49.0495,49.2657,49.0004,49.2461,457332.0
2024-04-08 15:30:00,50.1,50.16,49.93,50.03,1416875.0,49.2362,49.2952,49.0692,49.1675,1416875.0
2024-04-09 09:30:00,51.45,52.03,51.28,51.46,3057644.0,50.563,51.133,50.3959,50.5728,3057644.0
2024-04-09 10:00:00,51.47,51.64,51.14,51.15,1805236.0,50.5826,50.7497,50.2583,50.2681,1805236.0
2024-04-09 10:30:00,51.15,51.25,50.5,50.78,1789934.0,50.2681,50.3664,49.6294,49.9045,1789934.0
2024-04-09 11:00:00,50.76,50.92,50.7,50.86,834667.0,49.8849,50.0421,49.8259,49.9831,834667.0
2024-04-09 11:30:00,50.86,51.1,50.71,50.87,828905.0,49.9831,50.219,49.8357,49.993,828905.0
2024-04-09 12:00:00,50.87,51.04,50.83,51.04,669073.0,49.993,50.16,49.9537,50.16,669073.0
2024-04-09 12:30:00,51.04,51.11,50.9,51.05,773983.0,50.16,50.2288,50.0225,50.1699,773983.0
2024-04-09 13:00:00,51.05,51.18,50.93,51.13,377017.0,50.1699,50.2976,50.0519,50.2485,377017.0
2024-04-09 13:30:00,51.13,51.14,50.95,51.0,365061.0,50.2485,50.2583,50.0716,50.1207,365061.0
2024-04-09 14:00:00,50.99,51.14,50.93,51.09,432982.0,50.1109,50.2583,50.0519,50.2092,432982.0
2024-04-09 14:30:00,51.07,51.22,51.04,51.13,547833.0,50.1895,50.3369,50.16,50.2485,547833.0
2024-04-09 15:00:00,51.12,51.29,50.95,51.29,708954.0,50.2387,50.4057,50.0716,50.4057,708954.0
2024-04-09 15:30:00,51.28,51.38,51.24,51.3,1744197.0,50.3959,50.4942,50.3566,50.4156,1744197.0
2024-04-10 09:30:00,49.98,51.13,49.59,51.13,2304504.0,49.1183,50.2485,48.735,50.2485,2304504.0
2024-04-10 10:00:00,51.13,51.38,50.94,51.1,1805355.0,50.2485,50.4942,50.0618,50.219,1805355.0
2024-04-10 10:30:00,51.11,51.36,51.01,51.13,807339.0,50.2288,50.4745,50.1306,50.2485,807339.0
2024-04-10 11:00:00,51.13,51.14,50.48,50.69,970399.0,50.2485,50.2583,49.6097,49.8161,970399.0
2024-04-10 11:30:00,50.69,50.72,50.43,50.48,807160.0,49.8161,49.8456,49.5606,49.6097,807160.0
2024-04-10 12:00:00,50.48,50.67,50.34,50.59,580232.0,49.6097,49.7964,49.4721,49.7178,580232.0
2024-04-10 12:30:00,50.57,50.74,50.52,50.72,479626.0,49.6981,49.8652,49.649,49.8456,479626.0
2024-04-10 13:00:00,50.72,50.98,50.41,50.69,721333.0,49.8456,50.1011,49.5409,49.8161,721333.0
2024-04-10 13:30:00,50.68,50.85,50.42,50.77,776337.0,49.8062,49.9733,49.5507,49.8947,776337.0
2024-04-10 14:00:00,50.77,50.84,50.53,50.54,491955.0,49.8947,49.9635,49.6588,49.6687,491955.0
2024-04-10 14:30:00,50.55,50.75,50.48,50.57,501060.0,49.6785,49.875,49.6097,49.6981,501060.0
2024-04-10 15:00:00,50.57,50.86,50.56,50.82,663458.0,49.6981,49.9831,49.6883,49.9438,663458.0
2024-04-10 15:30:00,50.82,51.03,50.7,50.91,1711634.0,49.9438,50.1502,49.8259,50.0323,1711634.0
2024-04-11 09:30:00,51.03,51.35,50.79,51.16,990365.0,50.1502,50.4647,49.9144,50.278,990365.0
2024-04-11 10:00:00,51.16,51.18,50.44,50.54,873277.0,50.278,50.2976,49.5704,49.6687,873277.0
2024-04-11 10:30:00,50.54,50.59,50.01,50.07,1295793.0,49.6687,49.7178,49.1478,49.2068,1295793.0
2024-04-11 11:00:00,50.07,50.27,49.96,50.18,1019650.0,49.2068,49.4033,49.0987,49.3149,1019650.0
2024-04-11 11:30:00,50.18,50.42,50.1,50.38,548475.0,49.3149,49.5507,49.2362,49.5114,548475.0
2024-04-11 12:00:00,50.37,50.42,50.23,50.28,404960.0,49.5016,49.5507,49.364,49.4131,404960.0
2024-04-11 12:30:00,50.27,50.57,50.24,50.5,511587.0,49.4033,49.6981,49.3738,49.6294,511587.0
2024-04-11 13:00:00,50.48,50.85,50.48,50.79,641635.0,49.6097,49.9733,49.6097,49.9144,641635.0
2024-04-11 13:30:00,50.8,50.89,50.68,50.77,551092.0,49.9242,50.0126,49.8062,49.8947,551092.0
2024-04-11 14:00:00,50.77,50.97,50.72,50.83,740693.0,49.8947,50.0912,49.8456,49.9537,740693.0
2024-04-11 14:30:00,50.84,50.95,50.8,50.87,504302.0,49.9635,50.0716,49.9242,49.993,504302.0
2024-04-11 15:00:00,50.87,50.88,50.7,50.81,638920.0,49.993,50.0028,49.8259,49.934,638920.0
2024-04-11 15:30:00,50.81,50.94,50.72,50.72,1362792.0,49.934,50.0618,49.8456,49.8456,1362792.0
2024-04-12 09:30:00,51.91,52.42,51.48,51.64,2255162.0,51.1697,51.6725,50.7459,50.9036,2255162.0
2024-04-12 10:00:00,51.63,51.66,51.27,51.28,1305992.0,50.8937,50.9233,50.5389,50.5487,1305992.0
2024-04-12 10:30:00,51.29,51.43,51.11,51.3,1146360.0,50.5586,50.6966,50.3811,50.5684,1146360.0
2024-04-12 11:00:00,51.32,51.51,50.79,50.82,1120313.0,50.5881,50.7754,50.0657,50.0953,1120313.0
2024-04-12 11:30:00,50.83,50.91,50.23,50.43,1493701.0,50.1051,50.184,49.5137,49.7108,1493701.0
2024-04-12 12:00:00,50.42,50.51,50.02,50.05,785294.0,49.701,49.7897,49.3067,49.3363,785294.0
2024-04-12 12:30:00,50.04,50.12,49.7,49.88,1132786.0,49.3264,49.4053,48.9912,49.1687,1132786.0
2024-04-12 13:00:00,49.87,49.98,49.57,49.61,625425.0,49.1588,49.2673,48.8631,48.9025,625425.0
2024-04-12 13:30:00,49.61,49.93,49.56,49.76,699097.0,48.9025,49.218,48.8532,49.0504,699097.0
2024-04-12 14:00:00,49.76,49.77,49.58,49.59,524525.0,49.0504,49.0602,48.873,48.8828,524525.0
2024-04-12 14:30:00,49.59,49.65,49.33,49.52,1210881.0,48.8828,48.942,48.6265,48.8138,1210881.0
2024-04-12 15:00:00,49.52,49.57,49.38,49.41,785075.0,48.8138,48.8631,48.6758,48.7054,785075.0
2024-04-12 15:30:00,49.41,49.59,49.33,49.49,1930110.0,48.7054,48.8828,48.6265,48.7842,1930110.0
2024-04-15 09:30:00,50.7,51.05,50.41,50.67,1475301.0,49.977,50.322,49.6911,49.9474,1475301.0
2024-04-15 10:00:00,50.69,50.7,50.08,50.34,898875.0,49.9671,49.977,49.3658,49.6221,898875.0
2024-04-15 10:30:00,50.35,50.62,50.18,50.25,497942.0,49.632,49.8981,49.4644,49.5334,497942.0
2024-04-15 11:00:00,50.25,50.44,50.15,50.42,565276.0,49.5334,49.7207,49.4348,49.701,565276.0
2024-04-15 11:30:00,50.43,50.76,50.42,50.76,540064.0,49.7108,50.0361,49.701,50.0361,540064.0
2024-04-15 12:00:00,50.76,50.78,50.48,50.49,409532.0,50.0361,50.0558,49.7601,49.77,409532.0
2024-04-15 12:30:00,50.49,50.55,50.36,50.54,464570.0,49.77,49.8291,49.6418,49.8193,464570.0
2024-04-15 13:00:00,50.54,50.63,50.16,50.22,867157.0,49.8193,49.908,49.4447,49.5038,867157.0
2024-04-15 13:30:00,50.21,50.24,49.93,50.18,748371.0,49.494,49.5235,49.218,49.4644,748371.0
2024-04-15 14:00:00,50.17,50.18,49.7,49.7,582805.0,49.4545,49.4644,48.9912,48.9912,582805.0
2024-04-15 14:30:00,49.7,50.02,49.67,49.97,658331.0,48.9912,49.3067,48.9617,49.2574,658331.0
2024-04-15 15:00:00,49.96,50.13,49.85,49.96,642846.0,49.2475,49.4151,49.1391,49.2475,642846.0
2024-04-15 15:30:00,49.96,50.2,49.92,50.03,1504662.0,49.2475,49.4841,49.2081,49.3165,1504662.0
2024-04-16 09:30:00,48.42,48.84,48.07,48.27,2455994.0,47.7295,48.1435,47.3845,47.5816,2455994.0
2024-04-16 10:00:00,48.27,48.8,48.22,48.37,1217753.0,47.5816,48.1041,47.5324,47.6802,1217753.0
2024-04-16 10:30:00,48.38,48.75,48.2,48.51,1746887.0,47.6901,48.0548,47.5126,47.8182,1746887.0
2024-04-16 11:00:00,48.51,48.93,48.47,48.92,1235319.0,47.8182,48.2322,47.7788,48.2224,1235319.0
2024-04-16 11:30:00,48.92,49.15,48.85,48.97,788482.0,48.2224,48.4491,48.1534,48.2717,788482.0
2024-04-16 12:00:00,48.97,49.17,48.9,49.11,532285.0,48.2717,48.4688,48.2027,48.4097,532285.0
2024-04-16 12:30:00,49.11,49.39,49.1,49.38,804368.0,48.4097,48.6857,48.3998,48.6758,804368.0
2024-04-16 13:00:00,49.39,49.44,49.25,49.27,787609.0,48.6857,48.735,48.5477,48.5674,787609.0
2024-04-16 13:30:00,49.27,49.28,48.92,49.13,1059499.0,48.5674,48.5772,48.2224,48.4294,1059499.0
2024-04-16 14:00:00,49.12,49.51,49.03,49.08,711025.0,48.4195,48.804,48.3308,48.3801,711025.0
2024-04-16 14:30:00,49.07,49.53,49.04,49.52,533802.0,48.3702,48.8237,48.3407,48.8138,533802.0
2024-04-16 15:00:00,49.52,49.61,49.41,49.55,680953.0,48.8138,48.9025,48.7054,48.8434,680953.0
2024-04-16 15:30:00,49.55,49.57,49.32,49.41,1903632.0,48.8434,48.8631,48.6167,48.7054,1903632.0
2024-04-17 09:30:00,50.46,51.14,50.25,51.0,2058061.0,49.7404,50.4107,49.5334,50.2727,2058061.0
2024-04-17 10:00:00,51.0,51.0,50.45,50.76,1036311.0,50.2727,50.2727,49.7305,50.0361,1036311.0
2024-04-17 10:30:00,50.76,50.83,50.4,50.52,643637.0,50.0361,50.1051,49.6813,49.7996,643637.0
2024-04-17 11:00:00,50.51,50.75,50.34,50.43,810034.0,49.7897,50.0263,49.6221,49.7108,810034.0
2024-04-17 11:30:00,50.42,50.46,50.27,50.31,500514.0,49.701,49.7404,49.5531,49.5925,500514.0
2024-04-17 12:00:00,50.31,50.31,49.82,49.85,822530.0,49.5925,49.5925,49.1095,49.1391,822530.0
2024-04-17 12:30:00,49.84,49.89,49.48,49.85,821581.0,49.1292,49.1785,48.7744,49.1391,821581.0
2024-04-17 13:00:00,49.85,49.96,49.8,49.88,446319.0,49.1391,49.2475,49.0898,49.1687,446319.0
2024-04-17 13:30:00,49.9,50.07,49.82,50.04,667641.0,49.1884,49.356,49.1095,49.3264,667641.0
2024-04-17 14:00:00,50.04,50.13,49.96,49.99,453997.0,49.3264,49.4151,49.2475,49.2771,453997.0
2024-04-17 14:30:00,49.99,50.23,49.77,49.8,931616.0,49.2771,49.5137,49.0602,49.0898,931616.0
2024-04-17 15:00:00,49.8,49.83,49.47,49.47,976155.0,49.0898,49.1194,48.7645,48.7645,976155.0
2024-04-17 15:30:00,49.48,49.85,49.46,49.82,1803509.0,48.7744,49.1391,48.7547,49.1095,1803509.0
2024-04-18 09:30:00,50.82,51.04,49.7,50.55,1398869.0,50.0953,50.3121,48.9912,49.8291,1398869.0
2024-04-18 10:00:00,50.55,50.82,50.35,50.37,1520063.0,49.8291,50.0953,49.632,49.6517,1520063.0
2024-04-18 10:30:00,50.38,50.65,50.33,50.37,751308.0,49.6615,49.9277,49.6123,49.6517,751308.0
2024-04-18 11:00:00,50.37,50.92,50.36,50.73,1175570.0,49.6517,50.1938,49.6418,50.0066,1175570.0
2024-04-18 11:30:00,50.73,50.76,50.2,50.37,628886.0,50.0066,50.0361,49.4841,49.6517,628886.0
2024-04-18 12:00:00,50.37,50.51,50.34,50.44,434045.0,49.6517,49.7897,49.6221,49.7207,434045.0
2024-04-18 12:30:00,50.44,50.46,50.07,50.11,861574.0,49.7207,49.7404,49.356,49.3954,861574.0
2024-04-18 13:00:00,50.1,50.16,49.67,49.9,1081257.0,49.3855,49.4447,48.9617,49.1884,1081257.0
2024-04-18 13:30:00,49.89,49.96,49.77,49.9,646956.0,49.1785,49.2475,49.0602,49.1884,646956.0
2024-04-18 14:00:00,49.89,49.9,49.69,49.78,818925.0,49.1785,49.1884,48.9814,49.0701,818925.0
2024-04-18 14:30:00,49.78,49.93,49.68,49.88,453237.0,49.0701,49.218,48.9715,49.1687,453237.0
2024-04-18 15:00:00,49.88,50.07,49.88,50.05,522848.0,49.1687,49.356,49.1687,49.3363,522848.0
2024-04-18 15:30:00,50.06,50.28,50.03,50.15,1615110.0,49.3461,49.563,49.3165,49.4348,1615110.0
2024-04-19 09:30:00,50.25,50.79,50.0,50.76,1191132.0,49.5334,50.0657,49.287,50.0361,1191132.0
2024-04-19 10:00:00,50.76,51.08,50.56,51.03,1294033.0,50.0361,50.3516,49.839,50.3023,1294033.0
2024-04-19 10:30:00,51.03,51.05,50.58,50.85,1275968.0,50.3023,50.322,49.8587,50.1248,1275968.0
2024-04-19 11:00:00,50.85,50.94,50.43,50.54,1349880.0,50.1248,50.2136,49.7108,49.8193,1349880.0
2024-04-19 11:30:00,50.53,50.54,50.18,50.18,1098326.0,49.8094,49.8193,49.4644,49.4644,1098326.0
2024-04-19 12:00:00,50.18,50.24,49.55,49.55,1319227.0,49.4644,49.5235,48.8434,48.8434,1319227.0
2024-04-19 12:30:00,49.55,49.74,49.37,49.73,1341770.0,48.8434,49.0307,48.666,49.0208,1341770.0
2024-04-19 13:00:00,49.73,49.91,49.62,49.73,910636.0,49.0208,49.1983,48.9124,49.0208,910636.0
2024-04-19 13:30:00,49.72,49.91,49.68,49.88,397851.0,49.011,49.1983,48.9715,49.1687,397851.0
2024-04-19 14:00:00,49.89,49.89,49.61,49.73,446800.0,49.1785,49.1785,48.9025,49.0208,446800.0
2024-04-19 14:30:00,49.73,49.85,49.57,49.75,651336.0,49.0208,49.1391,48.8631,49.0405,651336.0
2024-04-19 15:00:00,49.74,49.83,49.63,49.77,459734.0,49.0307,49.1194,48.9222,49.0602,459734.0
2024-04-19 15:30:00,49.76,49.84,49.55,49.62,1895019.0,49.0504,49.1292,48.8434,48.9124,1895019.0
2024-04-22 09:30:00,48.22,49.06,47.8,48.91,3030192.0,47.5324,48.3604,47.1183,48.2125,3030192.0
2024-04-22 10:00:00,48.91,49.1,48.52,48.59,1558073.0,48.2125,48.3998,47.8281,47.8971,1558073.0
2024-04-22 10:30:00,48.6,48.93,48.57,48.77,954741.0,47.9069,48.2322,47.8774,48.0745,954741.0
2024-04-22 11:00:00,48.76,48.76,48.3,48.46,1322441.0,48.0646,48.0646,47.6112,47.7689,1322441.0
2024-04-22 11:30:00,48.46,48.65,48.46,48.61,795518.0,47.7689,47.9562,47.7689,47.9168,795518.0
2024-04-22 12:00:00,48.62,48.9,48.6,48.82,883981.0,47.9266,48.2027,47.9069,48.1238,883981.0
2024-04-22 12:30:00,48.82,48.91,48.74,48.91,738332.0,48.1238,48.2125,48.0449,48.2125,738332.0
2024-04-22 13:00:00,48.91,49.13,48.81,49.13,648578.0,48.2125,48.4294,48.1139,48.4294,648578.0
2024-04-22 13:30:00,49.13,49.4,49.04,49.27,620389.0,48.4294,48.6955,48.3407,48.5674,620389.0
2024-04-22 14:00:00,49.27,49.41,49.23,49.36,857847.0,48.5674,48.7054,48.5279,48.6561,857847.0
2024-04-22 14:30:00,49.36,49.39,48.98,49.14,1075938.0,48.6561,48.6857,48.2815,48.4392,1075938.0
2024-04-22 15:00:00,49.14,49.19,49.02,49.09,846586.0,48.4392,48.4885,48.3209,48.3899,846586.0
2024-04-22 15:30:00,49.09,49.12,48.89,48.99,1951067.0,48.3899,48.4195,48.1928,48.2914,1951067.0
2024-04-23 09:30:00,47.45,48.32,47.1,47.78,3289704.0,46.7733,47.6309,46.4283,47.0986,3289704.0
2024-04-23 10:00:00,47.78,48.54,47.54,48.51,2001812.0,47.0986,47.8478,46.862,47.8182,2001812.0
2024-04-23 10:30:00,48.53,48.69,47.87,48.08,1128143.0,47.8379,47.9956,47.1873,47.3943,1128143.0
2024-04-23 11:00:00,48.08,48.1,47.61,47.64,946472.0,47.3943,47.4141,46.931,46.9606,946472.0
2024-04-23 11:30:00,47.63,47.9,47.51,47.79,694148.0,46.9508,47.2169,46.8325,47.1085,694148.0
2024-04-23 12:00:00,47.79,48.15,47.75,47.96,578434.0,47.1085,47.4633,47.0691,47.2761,578434.0
2024-04-23 12:30:00,47.97,48.2,47.96,48.13,895646.0,47.2859,47.5126,47.2761,47.4436,895646.0
2024-04-23 13:00:00,48.13,48.23,47.91,48.11,597417.0,47.4436,47.5422,47.2268,47.4239,597417.0
2024-04-23 13:30:00,48.11,48.23,48.01,48.07,542309.0,47.4239,47.5422,47.3253,47.3845,542309.0
2024-04-23 14:00:00,48.07,48.09,47.93,48.0,564968.0,47.3845,47.4042,47.2465,47.3155,564968.0
2024-04-23 14:30:00,48.0,48.0,47.78,47.79,600118.0,47.3155,47.3155,47.0986,47.1085,600118.0
2024-04-23 15:00:00,47.79,47.82,47.7,47.75,684408.0,47.1085,47.1381,47.0198,47.0691,684408.0
2024-04-23 15:30:00,47.75,48.0,47.61,47.99,2478781.0,47.0691,47.3155,46.931,47.3056,2478781.0
2024-04-24 09:30:00,48.23,48.46,47.86,48.11,1201521.0,47.5422,47.7689,47.1775,47.4239,1201521.0
2024-04-24 10:00:00,48.12,48.12,47.68,47.72,787060.0,47.4338,47.4338,47.0001,47.0395,787060.0
2024-04-24 10:30:00,47.72,47.77,47.55,47.7,748758.0,47.0395,47.0888,46.8719,47.0198,748758.0
2024-04-24 11:00:00,47.71,47.78,47.55,47.63,919738.0,47.0296,47.0986,46.8719,46.9508,919738.0
2024-04-24 11:30:00,47.63,47.69,47.37,47.54,810411.0,46.9508,47.0099,46.6945,46.862,810411.0
2024-04-24 12:00:00,47.55,47.59,47.46,47.48,527002.0,46.8719,46.9113,46.7832,46.8029,527002.0
2024-04-24 12:30:00,47.48,47.66,47.41,47.65,418972.0,46.8029,46.9803,46.7339,46.9705,418972.0
2024-04-24 13:00:00,47.66,47.69,47.56,47.64,294048.0,46.9803,47.0099,46.8818,46.9606,294048.0
2024-04-24 13:30:00,47.64,47.79,47.62,47.75,331060.0,46.9606,47.1085,46.9409,47.0691,331060.0
2024-04-24 14:00:00,47.75,47.77,47.63,47.76,340057.0,47.0691,47.0888,46.9508,47.0789,340057.0
2024-04-24 14:30:00,47.76,47.78,47.67,47.73,353430.0,47.0789,47.0986,46.9902,47.0493,353430.0
2024-04-24 15:00:00,47.73,48.11,47.69,48.05,421948.0,47.0493,47.4239,47.0099,47.3648,421948.0
2024-04-24 15:30:00,48.04,48.34,48.01,48.22,1757809.0,47.3549,47.6506,47.3253,47.5324,1757809.0
2024-04-25 09:30:00,48.94,49.1,47.99,48.34,2021706.0,48.2421,48.3998,47.3056,47.6506,2021706.0
2024-04-25 10:00:00,48.34,48.55,48.06,48.4,1035262.0,47.6506,47.8576,47.3746,47.7098,1035262.0
2024-04-25 10:30:00,48.4,48.83,48.28,48.38,1342118.0,47.7098,48.1337,47.5915,47.6901,1342118.0
2024-04-25 11:00:00,48.37,48.45,48.25,48.39,861521.0,47.6802,47.7591,47.5619,47.6999,861521.0
2024-04-25 11:30:00,48.4,48.46,48.15,48.44,589090.0,47.7098,47.7689,47.4633,47.7492,589090.0
2024-04-25 12:00:00,48.44,48.47,48.28,48.44,592349.0,47.7492,47.7788,47.5915,47.7492,592349.0
2024-04-25 12:30:00,48.44,48.7,48.31,48.68,580989.0,47.7492,48.0055,47.6211,47.9858,580989.0
2024-04-25 13:00:00,48.68,48.9,48.68,48.73,563683.0,47.9858,48.2027,47.9858,48.0351,563683.0
2024-04-25 13:30:00,48.73,49.14,48.72,49.11,621873.0,48.0351,48.4392,48.0252,48.4097,621873.0
2024-04-25 14:00:00,49.11,49.47,49.1,49.12,889532.0,48.4097,48.7645,48.3998,48.4195,889532.0
2024-04-25 14:30:00,49.11,49.42,49.11,49.41,818218.0,48.4097,48.7152,48.4097,48.7054,818218.0
2024-04-25 15:00:00,49.42,49.66,49.39,49.6,871206.0,48.7152,48.9518,48.6857,48.8927,871206.0
2024-04-25 15:30:00,49.6,49.62,49.35,49.41,1820248.0,48.8927,48.9124,48.6462,48.7054,1820248.0
2024-04-26 09:30:00,49.94,50.61,49.9,50.38,1470637.0,49.2278,49.8883,49.1884,49.6615,1470637.0
2024-04-26 10:00:00,50.38,50.43,50.06,50.15,839414.0,49.6615,49.7108,49.3461,49.4348,839414.0
2024-04-26 10:30:00,50.16,50.2,49.63,50.04,1289905.0,49.4447,49.4841,48.9222,49.3264,1289905.0
2024-04-26 11:00:00,50.04,50.06,49.53,49.55,823955.0,49.3264,49.3461,48.8237,48.8434,823955.0
2024-04-26 11:30:00,49.55,49.72,49.54,49.69,818419.0,48.8434,49.011,48.8335,48.9814,818419.0
2024-04-26 12:00:00,49.7,49.86,49.64,49.86,566801.0,48.9912,49.149,48.9321,49.149,566801.0
2024-04-26 12:30:00,49.86,50.13,49.84,50.1,576825.0,49.149,49.4151,49.1292,49.3855,576825.0
2024-04-26 13:00:00,50.1,50.28,50.04,50.22,997591.0,49.3855,49.563,49.3264,49.5038,997591.0
2024-04-26 13:30:00,50.22,50.4,50.19,50.33,565722.0,49.5038,49.6813,49.4743,49.6123,565722.0
2024-04-26 14:00:00,50.34,50.66,50.32,50.52,857863.0,49.6221,49.9376,49.6024,49.7996,857863.0
2024-04-26 14:30:00,50.52,50.61,50.45,50.57,684941.0,49.7996,49.8883,49.7305,49.8488,684941.0
2024-04-26 15:00:00,50.57,50.72,50.5,50.52,802296.0,49.8488,49.9967,49.7798,49.7996,802296.0
2024-04-26 15:30:00,50.51,50.52,50.33,50.48,2437471.0,49.7897,49.7996,49.6123,49.7601,2437471.0
2024-04-29 09:30:00,51.25,51.84,50.78,50.83,2041338.0,50.5191,51.1007,50.0558,50.1051,2041338.0
2024-04-29 10:00:00,50.83,51.49,50.82,51.45,601216.0,50.1051,50.7557,50.0953,50.7163,601216.0
2024-04-29 10:30:00,51.46,51.58,51.35,51.56,577095.0,50.7261,50.8444,50.6177,50.8247,577095.0
2024-04-29 11:00:00,51.57,51.68,51.45,51.67,618532.0,50.8346,50.943,50.7163,50.9332,618532.0
2024-04-29 11:30:00,51.66,51.83,51.61,51.79,646625.0,50.9233,51.0909,50.874,51.0514,646625.0
2024-04-29 12:00:00,51.79,51.91,51.75,51.87,700836.0,51.0514,51.1697,51.012,51.1303,700836.0
2024-04-29 12:30:00,51.87,52.1,51.83,52.1,1134956.0,51.1303,51.357,51.0909,51.357,1134956.0
2024-04-29 13:00:00,52.1,52.26,52.05,52.18,1353145.0,51.357,51.5147,51.3077,51.4359,1353145.0
2024-04-29 13:30:00,52.19,52.22,52.11,52.13,567224.0,51.4457,51.4753,51.3669,51.3866,567224.0
2024-04-29 14:00:00,52.13,52.35,52.06,52.28,995365.0,51.3866,51.6035,51.3176,51.5345,995365.0
2024-04-29 14:30:00,52.27,52.32,52.16,52.25,1192567.0,51.5246,51.5739,51.4162,51.5049,1192567.0
2024-04-29 15:00:00,52.25,52.26,51.84,52.21,1589837.0,51.5049,51.5147,51.1007,51.4655,1589837.0
2024-04-29 15:30:00,52.21,52.52,52.12,52.41,3250990.0,51.4655,51.771,51.3767,51.6626,3250990.0
2024-04-30 09:30:00,50.5,51.2,50.39,51.02,2305584.0,49.7798,50.4699,49.6714,50.2924,2305584.0
2024-04-30 10:00:00,51.02,51.2,50.87,50.93,1103881.0,50.2924,50.4699,50.1446,50.2037,1103881.0
2024-04-30 10:30:00,50.93,51.04,50.82,50.91,634030.0,50.2037,50.3121,50.0953,50.184,634030.0
2024-04-30 11:00:00,50.9,50.95,50.63,50.7,663426.0,50.1741,50.2234,49.908,49.977,663426.0
2024-04-30 11:30:00,50.7,50.71,50.52,50.6,737920.0,49.977,49.9868,49.7996,49.8784,737920.0
2024-04-30 12:00:00,50.59,50.72,50.52,50.54,475350.0,49.8686,49.9967,49.7996,49.8193,475350.0
2024-04-30 12:30:00,50.53,50.54,50.31,50.38,554027.0,49.8094,49.8193,49.5925,49.6615,554027.0
2024-04-30 13:00:00,50.38,50.46,50.24,50.45,640332.0,49.6615,49.7404,49.5235,49.7305,640332.0
2024-04-30 13:30:00,50.46,50.67,50.44,50.65,651030.0,49.7404,49.9474,49.7207,49.9277,651030.0
2024-04-30 14:00:00,50.66,50.71,50.49,50.5,456329.0,49.9376,49.9868,49.77,49.7798,456329.0
2024-04-30 14:30:00,50.5,50.57,50.29,50.34,724930.0,49.7798,49.8488,49.5728,49.6221,724930.0
2024-04-30 15:00:00,50.34,50.5,50.21,50.25,527999.0,49.6221,49.7798,49.494,49.5334,527999.0
2024-04-30 15:30:00,50.25,50.26,49.9,49.94,2346011.0,49.5334,49.5433,49.1884,49.2278,2346011.0
2024-05-01 09:30:00,50.15,50.38,49.63,49.85,1097779.0,49.4348,49.6615,48.9222,49.1391,1097779.0
2024-05-01 10:00:00,49.89,49.94,49.62,49.87,686212.0,49.1785,49.2278,48.9124,49.1588,686212.0
2024-05-01 10:30:00,49.86,49.92,49.49,49.9,1240745.0,49.149,49.2081,48.7842,49.1884,1240745.0
2024-05-01 11:00:00,49.89,49.9,49.39,49.62,781190.0,49.1785,49.1884,48.6857,48.9124,781190.0
2024-05-01 11:30:00,49.62,49.71,49.5,49.65,868866.0,48.9124,49.0011,48.7941,48.942,868866.0
2024-05-01 12:00:00,49.65,49.84,49.62,49.74,626632.0,48.942,49.1292,48.9124,49.0307,626632.0
2024-05-01 12:30:00,49.74,49.76,49.57,49.59,1324180.0,49.0307,49.0504,48.8631,48.8828,1324180.0
2024-05-01 13:00:00,49.59,49.7,49.37,49.58,1510606.0,48.8828,48.9912,48.666,48.873,1510606.0
2024-05-01 13:30:00,49.58,49.7,49.53,49.59,498724.0,48.873,48.9912,48.8237,48.8828,498724.0
2024-05-01 14:00:00,49.6,50.27,49.51,50.27,961568.0,48.8927,49.5531,48.804,49.5531,961568.0
2024-05-01 14:30:00,50.26,51.28,49.86,51.23,1627659.0,49.5433,50.5487,49.149,50.4994,1627659.0
2024-05-01 15:00:00,51.24,51.4,50.43,50.52,1045372.0,50.5093,50.667,49.7108,49.7996,1045372.0
2024-05-01 15:30:00,50.51,50.52,49.9,49.9,3095572.0,49.7897,49.7996,49.1884,49.1884,3095572.0
2024-05-02 09:30:00,49.37,49.39,48.69,48.77,3676849.0,48.666,48.6857,47.9956,48.0745,3676849.0
2024-05-02 10:00:00,48.77,49.02,48.59,48.97,2525007.0,48.0745,48.3209,47.8971,48.2717,2525007.0
2024-05-02 10:30:00,48.97,49.1,48.82,48.96,798909.0,48.2717,48.3998,48.1238,48.2618,798909.0
2024-05-02 11:00:00,48.96,48.98,48.6,48.68,1505686.0,48.2618,48.2815,47.9069,47.9858,1505686.0
2024-05-02 11:30:00,48.68,48.78,48.55,48.58,1103952.0,47.9858,48.0844,47.8576,47.8872,1103952.0
2024-05-02 12:00:00,48.58,48.71,48.26,48.33,2300516.0,47.8872,48.0154,47.5718,47.6408,2300516.0
2024-05-02 12:30:00,48.32,48.66,48.22,48.66,706397.0,47.6309,47.9661,47.5324,47.9661,706397.0
2024-05-02 13:00:00,48.66,48.79,48.64,48.76,493667.0,47.9661,48.0942,47.9464,48.0646,493667.0
2024-05-02 13:30:00,48.77,48.78,48.58,48.74,888834.0,48.0745,48.0844,47.8872,48.0449,888834.0
2024-05-02 14:00:00,48.74,48.86,48.73,48.85,829750.0,48.0449,48.1632,48.0351,48.1534,829750.0
2024-05-02 14:30:00,48.86,49.16,48.78,49.15,715368.0,48.1632,48.4589,48.0844,48.4491,715368.0
2024-05-02 15:00:00,49.15,49.25,48.98,49.08,1220120.0,48.4491,48.5477,48.2815,48.3801,1220120.0
2024-05-02 15:30:00,49.07,49.07,48.72,48.79,2869941.0,48.3702,48.3702,48.0252,48.0942,2869941.0
2024-05-03 09:30:00,50.0,50.35,49.13,49.89,2069657.0,49.287,49.632,48.4294,49.1785,2069657.0
2024-05-03 10:00:00,49.9,50.17,49.55,49.65,1092870.0,49.1884,49.4545,48.8434,48.942,1092870.0
2024-05-03 10:30:00,49.66,49.94,49.57,49.72,945119.0,48.9518,49.2278,48.8631,49.011,945119.0
2024-05-03 11:00:00,49.73,49.78,49.58,49.68,694976.0,49.0208,49.0701,48.873,48.9715,694976.0
2024-05-03 11:30:00,49.68,49.93,49.67,49.87,477155.0,48.9715,49.218,48.9617,49.1588,477155.0
2024-05-03 12:00:00,49.88,50.08,49.88,50.03,503719.0,49.1687,49.3658,49.1687,49.3165,503719.0
2024-05-03 12:30:00,50.03,50.13,49.96,50.01,350242.0,49.3165,49.4151,49.2475,49.2968,350242.0
2024-05-03 13:00:00,50.02,50.09,49.96,50.07,285553.0,49.3067,49.3757,49.2475,49.356,285553.0
2024-05-03 13:30:00,50.07,50.17,49.98,50.12,465676.0,49.356,49.4545,49.2673,49.4053,465676.0
2024-05-03 14:00:00,50.13,50.2,50.1,50.14,348783.0,49.4151,49.4841,49.3855,49.425,348783.0
2024-05-03 14:30:00,50.14,50.18,50.06,50.07,428283.0,49.425,49.4644,49.3461,49.356,428283.0
2024-05-03 15:00:00,50.07,50.31,50.06,50.3,577447.0,49.356,49.5925,49.3461,49.5827,577447.0
2024-05-03 15:30:00,50.3,50.55,50.25,50.45,1929157.0,49.5827,49.8291,49.5334,49.7305,1929157.0
2024-05-06 09:30:00,51.16,51.51,50.58,50.95,1438301.0,50.4304,50.7754,49.8587,50.2234,1438301.0
2024-05-06 10:00:00,50.95,51.07,50.89,50.98,449253.0,50.2234,50.3417,50.1643,50.253,449253.0
2024-05-06 10:30:00,50.98,51.01,50.77,50.8,614322.0,50.253,50.2826,50.046,50.0756,614322.0
2024-05-06 11:00:00,50.8,50.88,50.72,50.81,408943.0,50.0756,50.1544,49.9967,50.0854,408943.0
2024-05-06 11:30:00,50.81,50.84,50.63,50.69,709784.0,50.0854,50.115,49.908,49.9671,709784.0
2024-05-06 12:00:00,50.69,50.69,50.54,50.61,580280.0,49.9671,49.9671,49.8193,49.8883,580280.0
2024-05-06 12:30:00,50.6,50.76,50.59,50.74,410317.0,49.8784,50.0361,49.8686,50.0164,410317.0
2024-05-06 13:00:00,50.74,50.79,50.67,50.77,197777.0,50.0164,50.0657,49.9474,50.046,197777.0
2024-05-06 13:30:00,50.77,50.81,50.69,50.76,289296.0,50.046,50.0854,49.9671,50.0361,289296.0
2024-05-06 14:00:00,50.76,50.92,50.75,50.91,236300.0,50.0361,50.1938,50.0263,50.184,236300.0
2024-05-06 14:30:00,50.92,50.92,50.73,50.79,286481.0,50.1938,50.1938,50.0066,50.0657,286481.0
2024-05-06 15:00:00,50.78,50.83,50.73,50.76,292713.0,50.0558,50.1051,50.0066,50.0361,292713.0
2024-05-06 15:30:00,50.76,51.01,50.72,51.01,1212177.0,50.0361,50.2826,49.9967,50.2826,1212177.0
2024-05-07 09:30:00,51.01,51.38,50.81,51.14,811478.0,50.2826,50.6473,50.0854,50.4107,811478.0
2024-05-07 10:00:00,51.14,51.23,51.02,51.14,592361.0,50.4107,50.4994,50.2924,50.4107,592361.0
2024-05-07 10:30:00,51.14,51.24,51.08,51.13,453701.0,50.4107,50.5093,50.3516,50.4009,453701.0
2024-05-07 11:00:00,51.13,51.23,51.06,51.19,460945.0,50.4009,50.4994,50.3319,50.46,460945.0
2024-05-07 11:30:00,51.19,51.28,51.14,51.27,376474.0,50.46,50.5487,50.4107,50.5389,376474.0
2024-05-07 12:00:00,51.27,51.3,51.2,51.23,283400.0,50.5389,50.5684,50.4699,50.4994,283400.0
2024-05-07 12:30:00,51.23,51.25,51.14,51.18,3275782.0,50.4994,50.5191,50.4107,50.4501,3275782.0
2024-05-07 13:00:00,51.17,51.31,51.14,51.3,310430.0,50.4403,50.5783,50.4107,50.5684,310430.0
2024-05-07 13:30:00,51.3,51.31,51.15,51.17,261754.0,50.5684,50.5783,50.4206,50.4403,261754.0
2024-05-07 14:00:00,51.16,51.23,51.14,51.18,335702.0,50.4304,50.4994,50.4107,50.4501,335702.0
2024-05-07 14:30:00,51.17,51.46,51.15,51.4,1049760.0,50.4403,50.7261,50.4206,50.667,1049760.0
2024-05-07 15:00:00,51.4,51.45,51.29,51.33,597482.0,50.667,50.7163,50.5586,50.598,597482.0
2024-05-07 15:30:00,51.32,51.44,51.23,51.38,1685370.0,50.5881,50.7064,50.4994,50.6473,1685370.0
2024-05-08 09:30:00,50.2,50.41,49.95,50.3,1760901.0,49.4841,49.6911,49.2377,49.5827,1760901.0
2024-05-08 10:00:00,50.3,50.71,50.3,50.65,844353.0,49.5827,49.9868,49.5827,49.9277,844353.0
2024-05-08 10:30:00,50.65,50.68,50.51,50.52,358565.0,49.9277,49.9573,49.7897,49.7996,358565.0
2024-05-08 11:00:00,50.53,50.58,50.33,50.37,560896.0,49.8094,49.8587,49.6123,49.6517,560896.0
2024-05-08 11:30:00,50.36,50.45,50.02,50.05,1367158.0,49.6418,49.7305,49.3067,49.3363,1367158.0
2024-05-08 12:00:00,50.05,50.09,49.74,49.89,511804.0,49.3363,49.3757,49.0307,49.1785,511804.0
2024-05-08 12:30:00,49.89,49.9,49.53,49.54,425916.0,49.1785,49.1884,48.8237,48.8335,425916.0
2024-05-08 13:00:00,49.54,49.69,49.42,49.5,708746.0,48.8335,48.9814,48.7152,48.7941,708746.0
2024-05-08 13:30:00,49.49,49.72,49.44,49.72,417150.0,48.7842,49.011,48.735,49.011,417150.0
2024-05-08 14:00:00,49.71,49.76,49.58,49.6,332231.0,49.0011,49.0504,48.873,48.8927,332231.0
2024-05-08 14:30:00,49.6,49.65,49.57,49.59,411396.0,48.8927,48.942,48.8631,48.8828,411396.0
2024-05-08 15:00:00,49.59,49.73,49.52,49.65,603955.0,48.8828,49.0208,48.8138,48.942,603955.0
2024-05-08 15:30:00,49.65,50.0,49.62,49.94,1271466.0,48.942,49.287,48.9124,49.2278,1271466.0
2024-05-09 09:30:00,50.07,50.3,49.7,50.07,741003.0,49.356,49.5827,48.9912,49.356,741003.0
2024-05-09 10:00:00,50.06,50.67,50.01,50.63,1254657.0,49.3461,49.9474,49.2968,49.908,1254657.0
2024-05-09 10:30:00,50.63,51.02,50.59,50.85,912078.0,49.908,50.2924,49.8686,50.1248,912078.0
2024-05-09 11:00:00,50.86,51.02,50.77,50.81,549952.0,50.1347,50.2924,50.046,50.0854,549952.0
2024-05-09 11:30:00,50.82,50.83,50.68,50.7,429409.0,50.0953,50.1051,49.9573,49.977,429409.0
2024-05-09 12:00:00,50.7,50.82,50.69,50.7,316503.0,49.977,50.0953,49.9671,49.977,316503.0
2024-05-09 12:30:00,50.71,50.79,50.61,50.68,374720.0,49.9868,50.0657,49.8883,49.9573,374720.0
2024-05-09 13:00:00,50.68,50.98,50.61,50.9,438899.0,49.9573,50.253,49.8883,50.1741,438899.0
2024-05-09 13:30:00,50.91,50.94,50.84,50.91,232108.0,50.184,50.2136,50.115,50.184,232108.0
2024-05-09 14:00:00,50.91,51.16,50.88,51.15,371468.0,50.184,50.4304,50.1544,50.4206,371468.0
2024-05-09 14:30:00,51.14,51.29,51.09,51.28,417088.0,50.4107,50.5586,50.3614,50.5487,417088.0
2024-05-09 15:00:00,51.28,51.35,51.08,51.16,445069.0,50.5487,50.6177,50.3516,50.4304,445069.0
2024-05-09 15:30:00,51.16,51.27,51.05,51.09,1367053.0,50.4304,50.5389,50.322,50.3614,1367053.0
2024-05-10 09:30:00,51.66,51.98,51.42,51.78,1343396.0,50.9233,51.2387,50.6867,51.0416,1343396.0
2024-05-10 10:00:00,51.77,51.86,51.44,51.53,910106.0,51.0317,51.1204,50.7064,50.7951,910106.0
2024-05-10 10:30:00,51.54,51.76,51.47,51.48,560868.0,50.805,51.0219,50.736,50.7459,560868.0
2024-05-10 11:00:00,51.47,51.65,51.35,51.61,579772.0,50.736,50.9134,50.6177,50.874,579772.0
2024-05-10 11:30:00,51.61,51.72,51.53,51.63,421963.0,50.874,50.9824,50.7951,50.8937,421963.0
2024-05-10 12:00:00,51.64,51.64,51.47,51.58,393481.0,50.9036,50.9036,50.736,50.8444,393481.0
2024-05-10 12:30:00,51.57,51.64,51.42,51.61,462132.0,50.8346,50.9036,50.6867,50.874,462132.0
2024-05-10 13:00:00,51.6,51.84,51.58,51.8,612512.0,50.8641,51.1007,50.8444,51.0613,612512.0
2024-05-10 13:30:00,51.8,52.0,51.79,51.98,514078.0,51.0613,51.2584,51.0514,51.2387,514078.0
2024-05-10 14:00:00,51.98,51.98,51.69,51.72,461702.0,51.2387,51.2387,50.9529,50.9824,461702.0
2024-05-10 14:30:00,51.7,51.7,51.55,51.65,623753.0,50.9627,50.9627,50.8149,50.9134,623753.0
2024-05-10 15:00:00,51.64,51.65,51.44,51.6,534675.0,50.9036,50.9134,50.7064,50.8641,534675.0
2024-05-10 15:30:00,51.6,51.67,51.52,51.59,1294338.0,50.8641,50.9332,50.7853,50.8543,1294338.0
2024-05-13 09:30:00,51.98,52.5,51.85,51.94,1242771.0,51.2387,51.7513,51.1106,51.1993,1242771.0
2024-05-13 10:00:00,51.93,52.0,51.77,51.97,615508.0,51.1894,51.2584,51.0317,51.2289,615508.0
2024-05-13 10:30:00,51.97,52.3,51.88,52.27,720752.0,51.2289,51.5542,51.1402,51.5246,720752.0
2024-05-13 11:00:00,52.27,52.29,52.01,52.12,450782.0,51.5246,51.5443,51.2683,51.3767,450782.0
2024-05-13 11:30:00,52.13,52.24,52.04,52.23,322189.0,51.3866,51.495,51.2979,51.4852,322189.0
2024-05-13 12:00:00,52.23,52.28,52.16,52.27,333308.0,51.4852,51.5345,51.4162,51.5246,333308.0
2024-05-13 12:30:00,52.26,52.32,52.2,52.21,382112.0,51.5147,51.5739,51.4556,51.4655,382112.0
2024-05-13 13:00:00,52.2,52.2,52.02,52.05,234307.0,51.4556,51.4556,51.2782,51.3077,234307.0
2024-05-13 13:30:00,52.05,52.07,51.83,51.87,431107.0,51.3077,51.3274,51.0909,51.1303,431107.0
2024-05-13 14:00:00,51.87,51.94,51.8,51.92,233899.0,51.1303,51.1993,51.0613,51.1796,233899.0
2024-05-13 14:30:00,51.92,52.05,51.89,52.02,316820.0,51.1796,51.3077,51.15,51.2782,316820.0
2024-05-13 15:00:00,52.01,52.15,51.99,52.12,380778.0,51.2683,51.4063,51.2486,51.3767,380778.0
2024-05-13 15:30:00,52.11,52.2,51.98,52.05,1009008.0,51.3669,51.4556,51.2387,51.3077,1009008.0
2024-05-14 09:30:00,52.33,53.0,52.33,53.0,1932453.0,51.5837,52.2442,51.5837,52.2442,1932453.0
2024-05-14 10:00:00,53.0,53.17,52.84,53.04,2053854.0,52.2442,52.4118,52.0865,52.2836,2053854.0
2024-05-14 10:30:00,53.03,53.37,52.88,53.33,1037884.0,52.2738,52.6089,52.1259,52.5695,1037884.0
2024-05-14 11:00:00,53.33,53.52,53.23,53.49,1224312.0,52.5695,52.7568,52.4709,52.7272,1224312.0
2024-05-14 11:30:00,53.5,53.64,53.37,53.63,1463536.0,52.7371,52.8751,52.6089,52.8652,1463536.0
2024-05-14 12:00:00,53.63,53.66,52.54,52.55,1113311.0,52.8652,52.8948,51.7907,51.8006,1113311.0
2024-05-14 12:30:00,52.54,52.84,52.45,52.84,762149.0,51.7907,52.0865,51.702,52.0865,762149.0
2024-05-14 13:00:00,52.83,53.03,52.73,52.93,591529.0,52.0766,52.2738,51.978,52.1752,591529.0
2024-05-14 13:30:00,52.93,53.02,52.89,52.9,345126.0,52.1752,52.2639,52.1358,52.1456,345126.0
2024-05-14 14:00:00,52.9,53.15,52.88,53.08,396700.0,52.1456,52.392,52.1259,52.323,396700.0
2024-05-14 14:30:00,53.07,53.34,53.02,53.28,609310.0,52.3132,52.5793,52.2639,52.5202,609310.0
2024-05-14 15:00:00,53.27,53.51,53.2,53.48,764054.0,52.5103,52.7469,52.4413,52.7173,764054.0
2024-05-14 15:30:00,53.49,53.63,53.39,53.48,2026641.0,52.7272,52.8652,52.6286,52.7173,2026641.0
2024-05-15 09:30:00,53.81,54.09,52.67,52.8,2419618.0,53.0426,53.3186,51.9189,52.047,2419618.0
2024-05-15 10:00:00,52.82,52.91,52.13,52.16,1837696.0,52.0668,52.1555,51.3866,51.4162,1837696.0
2024-05-15 10:30:00,52.16,52.77,52.13,52.7,1007439.0,51.4162,52.0175,51.3866,51.9485,1007439.0
2024-05-15 11:00:00,52.71,53.09,52.71,52.98,992594.0,51.9583,52.3329,51.9583,52.2245,992594.0
2024-05-15 11:30:00,52.98,53.05,52.76,52.85,722547.0,52.2245,52.2935,52.0076,52.0963,722547.0
2024-05-15 12:00:00,52.85,52.96,52.79,52.86,621294.0,52.0963,52.2048,52.0372,52.1062,621294.0
2024-05-15 12:30:00,52.86,53.07,52.74,53.02,546417.0,52.1062,52.3132,51.9879,52.2639,546417.0
2024-05-15 13:00:00,53.02,53.12,52.97,53.09,412701.0,52.2639,52.3625,52.2146,52.3329,412701.0
2024-05-15 13:30:00,53.09,53.42,53.07,53.38,721792.0,52.3329,52.6582,52.3132,52.6188,721792.0
2024-05-15 14:00:00,53.39,53.43,53.29,53.31,769164.0,52.6286,52.6681,52.53,52.5498,769164.0
2024-05-15 14:30:00,53.31,53.44,53.14,53.18,647466.0,52.5498,52.6779,52.3822,52.4216,647466.0
2024-05-15 15:00:00,53.18,53.37,53.13,53.27,448355.0,52.4216,52.6089,52.3723,52.5103,448355.0
2024-05-15 15:30:00,53.27,53.71,53.21,53.61,2086489.0,52.5103,52.9441,52.4512,52.8455,2086489.0
2024-05-16 09:30:00,53.81,54.05,52.64,52.95,1725745.0,53.0426,53.2792,51.8893,52.1949,1725745.0
2024-05-16 10:00:00,52.96,53.16,52.77,52.96,673919.0,52.2048,52.4019,52.0175,52.2048,673919.0
2024-05-16 10:30:00,52.96,53.14,52.85,52.9,910487.0,52.2048,52.3822,52.0963,52.1456,910487.0
2024-05-16 11:00:00,52.9,53.01,52.58,52.69,462106.0,52.1456,52.254,51.8302,51.9386,462106.0
2024-05-16 11:30:00,52.68,52.9,52.63,52.81,388086.0,51.9287,52.1456,51.8795,52.0569,388086.0
2024-05-16 12:00:00,52.8,52.85,52.65,52.66,596887.0,52.047,52.0963,51.8992,51.909,596887.0
2024-05-16 12:30:00,52.67,52.72,52.61,52.66,269243.0,51.9189,51.9682,51.8597,51.909,269243.0
2024-05-16 13:00:00,52.66,52.76,52.53,52.54,454961.0,51.909,52.0076,51.7809,51.7907,454961.0
2024-05-16 13:30:00,52.54,52.62,52.3,52.39,469919.0,51.7907,51.8696,51.5542,51.6429,469919.0
2024-05-16 14:00:00,52.38,52.44,52.25,52.29,317696.0,51.633,51.6922,51.5049,51.5443,317696.0
2024-05-16 14:30:00,52.29,52.35,52.17,52.24,645009.0,51.5443,51.6035,51.426,51.495,645009.0
2024-05-16 15:00:00,52.25,52.38,52.12,52.14,845976.0,51.5049,51.633,51.3767,51.3964,845976.0
2024-05-16 15:30:00,52.15,52.19,51.9,52.03,2452023.0,51.4063,51.4457,51.1599,51.288,2452023.0
2024-05-17 09:30:00,52.73,53.18,52.54,53.03,1946785.0,51.978,52.4216,51.7907,52.2738,1946785.0
2024-05-17 10:00:00,53.03,53.53,52.96,53.47,1419366.0,52.2738,52.7666,52.2048,52.7075,1419366.0
2024-05-17 10:30:00,53.47,53.86,53.37,53.79,1547262.0,52.7075,53.0919,52.6089,53.0229,1547262.0
2024-05-17 11:00:00,53.78,53.9,53.58,53.64,1109766.0,53.0131,53.1313,52.8159,52.8751,1109766.0
2024-05-17 11:30:00,53.65,53.74,53.58,53.61,434531.0,52.8849,52.9736,52.8159,52.8455,434531.0
2024-05-17 12:00:00,53.61,53.72,53.54,53.61,511654.0,52.8455,52.9539,52.7765,52.8455,511654.0
2024-05-17 12:30:00,53.61,53.63,53.43,53.61,395671.0,52.8455,52.8652,52.6681,52.8455,395671.0
2024-05-17 13:00:00,53.6,53.83,53.59,53.78,365042.0,52.8356,53.0623,52.8258,53.0131,365042.0
2024-05-17 13:30:00,53.78,53.97,53.75,53.91,444537.0,53.0131,53.2004,52.9835,53.1412,444537.0
2024-05-17 14:00:00,53.91,54.01,53.81,53.97,754004.0,53.1412,53.2398,53.0426,53.2004,754004.0
2024-05-17 14:30:00,53.96,54.15,53.93,54.04,795107.0,53.1905,53.3778,53.1609,53.2694,795107.0
2024-05-17 15:00:00,54.04,54.24,53.99,54.22,861511.0,53.2694,53.4665,53.2201,53.4468,861511.0
2024-05-17 15:30:00,54.22,54.35,54.11,54.27,2685421.0,53.4468,53.5749,53.3384,53.4961,2685421.0
2024-05-20 09:30:00,54.0,54.33,53.38,54.3,1840948.0,53.2299,53.5552,52.6188,53.5256,1840948.0
2024-05-20 10:00:00,54.31,54.48,54.02,54.38,844114.0,53.5355,53.7031,53.2496,53.6045,844114.0
2024-05-20 10:30:00,54.39,54.56,54.36,54.52,777578.0,53.6144,53.7819,53.5848,53.7425,777578.0
2024-05-20 11:00:00,54.51,54.76,54.43,54.74,740182.0,53.7327,53.9791,53.6538,53.9594,740182.0
2024-05-20 11:30:00,54.73,54.84,54.64,54.79,632317.0,53.9495,54.0579,53.8608,54.0087,632317.0
2024-05-20 12:00:00,54.78,54.91,54.7,54.9,745313.0,53.9988,54.1269,53.9199,54.1171,745313.0
2024-05-20 12:30:00,54.9,55.04,54.83,54.87,801972.0,54.1171,54.2551,54.0481,54.0875,801972.0
2024-05-20 13:00:00,54.88,55.18,54.79,55.14,743474.0,54.0974,54.3931,54.0087,54.3537,743474.0
2024-05-20 13:30:00,55.15,55.24,54.98,55.11,752110.0,54.3635,54.4522,54.1959,54.3241,752110.0
2024-05-20 14:00:00,55.11,55.15,54.68,54.72,828336.0,54.3241,54.3635,53.9002,53.9397,828336.0
2024-05-20 14:30:00,54.72,54.93,54.69,54.8,710117.0,53.9397,54.1467,53.9101,54.0185,710117.0
2024-05-20 15:00:00,54.79,55.0,54.75,54.8,631145.0,54.0087,54.2157,53.9692,54.0185,631145.0
2024-05-20 15:30:00,54.8,55.0,54.74,54.84,1651535.0,54.0185,54.2157,53.9594,54.0579,1651535.0
2024-05-21 09:30:00,54.88,54.95,54.24,54.41,1718770.0,54.0974,54.1664,53.4665,53.6341,1718770.0
2024-05-21 10:00:00,54.42,54.56,54.33,54.48,846544.0,53.6439,53.7819,53.5552,53.7031,846544.0
2024-05-21 10:30:00,54.48,54.65,54.34,54.46,826709.0,53.7031,53.8707,53.5651,53.6834,826709.0
2024-05-21 11:00:00,54.46,54.68,54.44,54.59,1194268.0,53.6834,53.9002,53.6636,53.8115,1194268.0
2024-05-21 11:30:00,54.6,54.61,54.11,54.11,653713.0,53.8214,53.8312,53.3384,53.3384,653713.0
2024-05-21 12:00:00,54.11,54.19,53.8,54.02,1253220.0,53.3384,53.4172,53.0328,53.2496,1253220.0
2024-05-21 12:30:00,54.01,54.08,53.78,53.79,793261.0,53.2398,53.3088,53.0131,53.0229,793261.0
2024-05-21 13:00:00,53.78,53.83,53.59,53.68,812518.0,53.0131,53.0623,52.8258,52.9145,812518.0
2024-05-21 13:30:00,53.68,54.04,53.65,53.98,669878.0,52.9145,53.2694,52.8849,53.2102,669878.0
2024-05-21 14:00:00,53.98,54.05,53.9,54.0,796883.0,53.2102,53.2792,53.1313,53.2299,796883.0
2024-05-21 14:30:00,54.0,54.04,53.77,53.82,676657.0,53.2299,53.2694,53.0032,53.0525,676657.0
2024-05-21 15:00:00,53.82,54.02,53.81,54.0,710692.0,53.0525,53.2496,53.0426,53.2299,710692.0
2024-05-21 15:30:00,54.0,54.34,53.89,54.33,2151413.0,53.2299,53.5651,53.1215,53.5552,2151413.0
2024-05-22 09:30:00,51.81,52.75,51.2,51.63,3700243.0,51.0712,51.9977,50.4699,50.8937,3700243.0
2024-05-22 10:00:00,51.62,51.62,50.66,50.79,2399359.0,50.8839,50.8839,49.9376,50.0657,2399359.0
2024-05-22 10:30:00,50.77,50.97,50.61,50.76,2015703.0,50.046,50.2431,49.8883,50.0361,2015703.0
2024-05-22 11:00:00,50.77,51.0,50.6,50.88,1301469.0,50.046,50.2727,49.8784,50.1544,1301469.0
2024-05-22 11:30:00,50.88,51.33,50.76,51.33,1292867.0,50.1544,50.598,50.0361,50.598,1292867.0
2024-05-22 12:00:00,51.32,51.61,51.19,51.45,1651292.0,50.5881,50.874,50.46,50.7163,1651292.0
2024-05-22 12:30:00,51.45,51.62,51.33,51.56,1067843.0,50.7163,50.8839,50.598,50.8247,1067843.0
2024-05-22 13:00:00,51.57,51.97,51.56,51.87,1276546.0,50.8346,51.2289,50.8247,51.1303,1276546.0
2024-05-22 13:30:00,51.87,51.87,51.37,51.46,742407.0,51.1303,51.1303,50.6374,50.7261,742407.0
2024-05-22 14:00:00,51.45,51.49,51.02,51.05,782824.0,50.7163,50.7557,50.2924,50.322,782824.0
2024-05-22 14:30:00,51.05,51.2,50.96,51.16,655306.0,50.322,50.4699,50.2333,50.4304,655306.0
2024-05-22 15:00:00,51.16,51.25,50.97,51.05,745096.0,50.4304,50.5191,50.2431,50.322,745096.0
2024-05-22 15:30:00,51.05,51.26,50.95,51.24,3065542.0,50.322,50.529,50.2234,50.5093,3065542.0
2024-05-23 09:30:00,51.89,51.89,51.11,51.29,1982854.0,51.15,51.15,50.3811,50.5586,1982854.0
2024-05-23 10:00:00,51.29,51.42,51.01,51.11,1254881.0,50.5586,50.6867,50.2826,50.3811,1254881.0
2024-05-23 10:30:00,51.11,51.12,50.81,51.01,1186147.0,50.3811,50.391,50.0854,50.2826,1186147.0
2024-05-23 11:00:00,51.01,51.58,50.98,51.57,1072088.0,50.2826,50.8444,50.253,50.8346,1072088.0
2024-05-23 11:30:00,51.58,51.94,51.55,51.9,796477.0,50.8444,51.1993,50.8149,51.1599,796477.0
2024-05-23 12:00:00,51.89,51.97,51.74,51.85,614157.0,51.15,51.2289,51.0022,51.1106,614157.0
2024-05-23 12:30:00,51.86,51.92,51.49,51.54,526469.0,51.1204,51.1796,50.7557,50.805,526469.0
2024-05-23 13:00:00,51.55,51.63,51.38,51.39,687313.0,50.8149,50.8937,50.6473,50.6571,687313.0
2024-05-23 13:30:00,51.39,51.45,51.15,51.27,549183.0,50.6571,50.7163,50.4206,50.5389,549183.0
2024-05-23 14:00:00,51.26,51.27,50.87,51.02,810570.0,50.529,50.5389,50.1446,50.2924,810570.0
2024-05-23 14:30:00,51.01,51.24,50.93,51.16,616465.0,50.2826,50.5093,50.2037,50.4304,616465.0
2024-05-23 15:00:00,51.16,51.2,50.9,50.95,978336.0,50.4304,50.4699,50.1741,50.2234,978336.0
2024-05-23 15:30:00,50.95,51.25,50.92,51.19,1523718.0,50.2234,50.5191,50.1938,50.46,1523718.0
2024-05-24 09:30:00,51.51,52.07,51.44,51.7,1021279.0,50.7754,51.3274,50.7064,50.9627,1021279.0
2024-05-24 10:00:00,51.7,52.08,51.63,51.9,1066480.0,50.9627,51.3373,50.8937,51.1599,1066480.0
2024-05-24 10:30:00,51.9,51.95,51.56,51.77,578152.0,51.1599,51.2092,50.8247,51.0317,578152.0
2024-05-24 11:00:00,51.77,51.99,51.72,51.76,339345.0,51.0317,51.2486,50.9824,51.0219,339345.0
2024-05-24 11:30:00,51.75,51.77,51.28,51.47,608503.0,51.012,51.0317,50.5487,50.736,608503.0
2024-05-24 12:00:00,51.48,51.69,51.36,51.69,302367.0,50.7459,50.9529,50.6276,50.9529,302367.0
2024-05-24 12:30:00,51.69,51.71,51.53,51.53,173244.0,50.9529,50.9726,50.7951,50.7951,173244.0
2024-05-24 13:00:00,51.54,51.6,51.49,51.51,209152.0,50.805,50.8641,50.7557,50.7754,209152.0
2024-05-24 13:30:00,51.5,51.58,51.48,51.53,146066.0,50.7656,50.8444,50.7459,50.7951,146066.0
2024-05-24 14:00:00,51.52,51.6,51.3,51.36,308788.0,50.7853,50.8641,50.5684,50.6276,308788.0
2024-05-24 14:30:00,51.35,51.58,51.35,51.53,321043.0,50.6177,50.8444,50.6177,50.7951,321043.0
2024-05-24 15:00:00,51.53,51.54,51.31,51.36,430084.0,50.7951,50.805,50.5783,50.6276,430084.0
2024-05-24 15:30:00,51.36,51.57,51.33,51.54,1054877.0,50.6276,50.8346,50.598,50.805,1054877.0
2024-05-28 09:30:00,53.06,53.26,52.36,52.4,1348006.0,52.3033,52.5005,51.6133,51.6527,1348006.0
2024-05-28 10:00:00,52.41,52.96,52.28,52.91,811372.0,51.6626,52.2048,51.5345,52.1555,811372.0
2024-05-28 10:30:00,52.9,53.29,52.8,53.21,801814.0,52.1456,52.53,52.047,52.4512,801814.0
2024-05-28 11:00:00,53.22,53.58,53.03,53.54,872647.0,52.461,52.8159,52.2738,52.7765,872647.0
2024-05-28 11:30:00,53.54,53.73,53.41,53.71,721487.0,52.7765,52.9638,52.6483,52.9441,721487.0
2024-05-28 12:00:00,53.72,53.89,53.68,53.74,597913.0,52.9539,53.1215,52.9145,52.9736,597913.0
2024-05-28 12:30:00,53.75,53.84,53.64,53.67,453457.0,52.9835,53.0722,52.8751,52.9046,453457.0
2024-05-28 13:00:00,53.66,53.7,53.47,53.66,568078.0,52.8948,52.9342,52.7075,52.8948,568078.0
2024-05-28 13:30:00,53.66,53.69,53.43,53.52,389797.0,52.8948,52.9243,52.6681,52.7568,389797.0
2024-05-28 14:00:00,53.53,53.6,53.26,53.29,372220.0,52.7666,52.8356,52.5005,52.53,372220.0
2024-05-28 14:30:00,53.28,53.4,53.12,53.38,611962.0,52.5202,52.6385,52.3625,52.6188,611962.0
2024-05-28 15:00:00,53.37,53.56,53.34,53.4,647695.0,52.6089,52.7962,52.5793,52.6385,647695.0
2024-05-28 15:30:00,53.41,53.7,53.4,53.63,2185974.0,52.6483,52.9342,52.6385,52.8652,2185974.0
2024-05-29 09:30:00,52.73,53.01,52.4,52.79,1103089.0,51.978,52.254,51.6527,52.0372,1103089.0
2024-05-29 10:00:00,52.78,52.98,52.6,52.72,423348.0,52.0273,52.2245,51.8499,51.9682,423348.0
2024-05-29 10:30:00,52.73,52.85,52.59,52.71,482286.0,51.978,52.0963,51.84,51.9583,482286.0
2024-05-29 11:00:00,52.72,52.97,52.63,52.83,897131.0,51.9682,52.2146,51.8795,52.0766,897131.0
2024-05-29 11:30:00,52.82,53.04,52.76,52.9,353620.0,52.0668,52.2836,52.0076,52.1456,353620.0
2024-05-29 12:00:00,52.89,53.13,52.82,53.12,258507.0,52.1358,52.3723,52.0668,52.3625,258507.0
2024-05-29 12:30:00,53.13,53.2,52.99,53.12,323339.0,52.3723,52.4413,52.2343,52.3625,323339.0
2024-05-29 13:00:00,53.11,53.12,52.98,53.08,230580.0,52.3526,52.3625,52.2245,52.323,230580.0
2024-05-29 13:30:00,53.07,53.1,52.95,53.05,222822.0,52.3132,52.3428,52.1949,52.2935,222822.0
2024-05-29 14:00:00,53.05,53.07,52.67,52.72,521397.0,52.2935,52.3132,51.9189,51.9682,521397.0
2024-05-29 14:30:00,52.71,52.75,52.57,52.6,466436.0,51.9583,51.9977,51.8203,51.8499,466436.0
2024-05-29 15:00:00,52.59,52.7,52.52,52.66,504220.0,51.84,51.9485,51.771,51.909,504220.0
2024-05-29 15:30:00,52.65,52.77,52.54,52.77,1471922.0,51.8992,52.0175,51.7907,52.0175,1471922.0
2024-05-30 09:30:00,51.51,52.32,51.41,52.06,1476079.0,50.7754,51.5739,50.6769,51.3176,1476079.0
2024-05-30 10:00:00,52.08,52.27,51.86,52.14,709021.0,51.3373,51.5246,51.1204,51.3964,709021.0
2024-05-30 10:30:00,52.13,52.24,51.83,52.21,437503.0,51.3866,51.495,51.0909,51.4655,437503.0
2024-05-30 11:00:00,52.19,52.2,51.92,52.07,522850.0,51.4457,51.4556,51.1796,51.3274,522850.0
2024-05-30 11:30:00,52.06,52.13,51.87,51.93,683375.0,51.3176,51.3866,51.1303,51.1894,683375.0
2024-05-30 12:00:00,51.94,52.05,51.81,51.86,845129.0,51.1993,51.3077,51.0712,51.1204,845129.0
2024-05-30 12:30:00,51.87,52.13,51.86,52.08,648666.0,51.1303,51.3866,51.1204,51.3373,648666.0
2024-05-30 13:00:00,52.09,52.24,52.03,52.24,390163.0,51.3472,51.495,51.288,51.495,390163.0
2024-05-30 13:30:00,52.24,52.42,52.23,52.29,254526.0,51.495,51.6725,51.4852,51.5443,254526.0
2024-05-30 14:00:00,52.28,52.42,52.24,52.41,421476.0,51.5345,51.6725,51.495,51.6626,421476.0
2024-05-30 14:30:00,52.41,52.59,52.32,52.57,339485.0,51.6626,51.84,51.5739,51.8203,339485.0
2024-05-30 15:00:00,52.58,52.66,52.47,52.55,597673.0,51.8302,51.909,51.7217,51.8006,597673.0
2024-05-30 15:30:00,52.55,52.57,52.29,52.32,1588511.0,51.8006,51.8203,51.5443,51.5739,1588511.0
2024-05-31 09:30:00,52.74,53.29,52.44,52.86,981128.0,51.9879,52.53,51.6922,52.1062,981128.0
2024-05-31 10:00:00,52.86,52.99,52.44,52.45,845552.0,52.1062,52.2343,51.6922,51.702,845552.0
2024-05-31 10:30:00,52.44,52.48,51.86,52.1,821198.0,51.6922,51.7316,51.1204,51.357,821198.0
2024-05-31 11:00:00,52.1,52.13,51.78,51.93,590595.0,51.357,51.3866,51.0416,51.1894,590595.0
2024-05-31 11:30:00,51.93,51.93,51.45,51.48,1489281.0,51.1894,51.1894,50.7163,50.7459,1489281.0
2024-05-31 12:00:00,51.47,51.51,51.21,51.33,877897.0,50.736,50.7754,50.4797,50.598,877897.0
2024-05-31 12:30:00,51.32,51.64,51.23,51.64,464272.0,50.5881,50.9036,50.4994,50.9036,464272.0
2024-05-31 13:00:00,51.64,51.99,51.63,51.94,336975.0,50.9036,51.2486,50.8937,51.1993,336975.0
2024-05-31 13:30:00,51.94,52.03,51.83,51.97,373390.0,51.1993,51.288,51.0909,51.2289,373390.0
2024-05-31 14:00:00,51.96,52.37,51.95,52.37,505789.0,51.219,51.6232,51.2092,51.6232,505789.0
2024-05-31 14:30:00,52.37,52.52,52.19,52.22,568369.0,51.6232,51.771,51.4457,51.4753,568369.0
2024-05-31 15:00:00,52.22,52.39,52.18,52.26,497059.0,51.4753,51.6429,51.4359,51.5147,497059.0
2024-05-31 15:30:00,52.26,52.78,52.22,52.71,1898553.0,51.5147,52.0273,51.4753,51.9583,1898553.0
2024-06-03 09:30:00,53.15,53.15,52.12,52.13,986526.0,52.392,52.392,51.3767,51.3866,986526.0
2024-06-03 10:00:00,52.14,52.45,52.0,52.21,492833.0,51.3964,51.702,51.2584,51.4655,492833.0
2024-06-03 10:30:00,52.21,52.5,52.03,52.41,462423.0,51.4655,51.7513,51.288,51.6626,462423.0
2024-06-03 11:00:00,52.39,52.61,52.19,52.44,360535.0,51.6429,51.8597,51.4457,51.6922,360535.0
2024-06-03 11:30:00,52.45,52.46,52.14,52.16,256752.0,51.702,51.7119,51.3964,51.4162,256752.0
2024-06-03 12:00:00,52.16,52.25,51.57,51.63,580403.0,51.4162,51.5049,50.8346,50.8937,580403.0
2024-06-03 12:30:00,51.61,51.77,51.51,51.71,357217.0,50.874,51.0317,50.7754,50.9726,357217.0
2024-06-03 13:00:00,51.69,51.83,51.61,51.83,227700.0,50.9529,51.0909,50.874,51.0909,227700.0
2024-06-03 13:30:00,51.83,51.91,51.74,51.84,302446.0,51.0909,51.1697,51.0022,51.1007,302446.0
2024-06-03 14:00:00,51.84,52.01,51.82,51.94,344648.0,51.1007,51.2683,51.081,51.1993,344648.0
2024-06-03 14:30:00,51.93,52.06,51.86,51.95,302524.0,51.1894,51.3176,51.1204,51.2092,302524.0
2024-06-03 15:00:00,51.95,52.01,51.86,51.95,408184.0,51.2092,51.2683,51.1204,51.2092,408184.0
2024-06-03 15:30:00,51.95,52.13,51.91,52.03,1416973.0,51.2092,51.3866,51.1697,51.288,1416973.0
2024-06-04 09:30:00,51.03,51.05,49.66,49.69,2540936.0,50.3023,50.322,48.9518,48.9814,2540936.0
2024-06-04 10:00:00,49.69,50.1,49.55,49.66,1823309.0,48.9814,49.3855,48.8434,48.9518,1823309.0
2024-06-04 10:30:00,49.68,49.76,49.1,49.11,1593830.0,48.9715,49.0504,48.3998,48.4097,1593830.0
2024-06-04 11:00:00,49.11,49.17,48.92,49.02,1698743.0,48.4097,48.4688,48.2224,48.3209,1698743.0
2024-06-04 11:30:00,49.02,49.02,48.57,48.63,1685678.0,48.3209,48.3209,47.8774,47.9365,1685678.0
2024-06-04 12:00:00,48.64,48.77,48.5,48.62,1105018.0,47.9464,48.0745,47.8084,47.9266,1105018.0
2024-06-04 12:30:00,48.62,48.83,48.41,48.73,1159156.0,47.9266,48.1337,47.7196,48.0351,1159156.0
2024-06-04 13:00:00,48.73,48.88,48.51,48.84,779517.0,48.0351,48.1829,47.8182,48.1435,779517.0
2024-06-04 13:30:00,48.84,48.95,48.76,48.86,814421.0,48.1435,48.2519,48.0646,48.1632,814421.0
2024-06-04 14:00:00,48.86,49.14,48.81,49.11,834340.0,48.1632,48.4392,48.1139,48.4097,834340.0
2024-06-04 14:30:00,49.11,49.27,49.03,49.22,766236.0,48.4097,48.5674,48.3308,48.5181,766236.0
2024-06-04 15:00:00,49.21,49.5,49.03,49.47,1097231.0,48.5082,48.7941,48.3308,48.7645,1097231.0
2024-06-04 15:30:00,49.47,49.73,49.35,49.69,2919454.0,48.7645,49.0208,48.6462,48.9814,2919454.0
2024-06-05 09:30:00,50.0,50.28,49.66,50.25,1220831.0,49.287,49.563,48.9518,49.5334,1220831.0
2024-06-05 10:00:00,50.24,50.31,49.75,50.22,947611.0,49.5235,49.5925,49.0405,49.5038,947611.0
2024-06-05 10:30:00,50.22,50.44,50.0,50.03,582567.0,49.5038,49.7207,49.287,49.3165,582567.0
2024-06-05 11:00:00,50.03,50.15,49.9,50.08,401590.0,49.3165,49.4348,49.1884,49.3658,401590.0
2024-06-05 11:30:00,50.09,50.23,50.03,50.14,404019.0,49.3757,49.5137,49.3165,49.425,404019.0
2024-06-05 12:00:00,50.14,50.23,50.09,50.11,447045.0,49.425,49.5137,49.3757,49.3954,447045.0
2024-06-05 12:30:00,50.11,50.37,50.08,50.22,484839.0,49.3954,49.6517,49.3658,49.5038,484839.0
2024-06-05 13:00:00,50.21,50.31,50.1,50.19,279668.0,49.494,49.5925,49.3855,49.4743,279668.0
2024-06-05 13:30:00,50.2,50.33,50.15,50.31,244163.0,49.4841,49.6123,49.4348,49.5925,244163.0
2024-06-05 14:00:00,50.31,50.33,50.18,50.27,337376.0,49.5925,49.6123,49.4644,49.5531,337376.0
2024-06-05 14:30:00,50.27,50.4,50.24,50.36,530749.0,49.5531,49.6813,49.5235,49.6418,530749.0
2024-06-05 15:00:00,50.36,50.61,50.33,50.47,663123.0,49.6418,49.8883,49.6123,49.7503,663123.0
2024-06-05 15:30:00,50.48,50.5,50.25,50.48,1894441.0,49.7601,49.7798,49.5334,49.7601,1894441.0
2024-06-06 09:30:00,50.66,50.83,50.26,50.26,724833.0,49.9376,50.1051,49.5433,49.5433,724833.0
2024-06-06 10:00:00,50.27,50.37,49.9,50.13,873401.0,49.5531,49.6517,49.1884,49.4151,873401.0
2024-06-06 10:30:00,50.12,50.52,50.07,50.39,446316.0,49.4053,49.7996,49.356,49.6714,446316.0
2024-06-06 11:00:00,50.38,51.11,50.33,51.11,516476.0,49.6615,50.3811,49.6123,50.3811,516476.0
2024-06-06 11:30:00,51.1,51.19,50.95,51.03,486509.0,50.3713,50.46,50.2234,50.3023,486509.0
2024-06-06 12:00:00,51.03,51.05,50.71,50.81,872773.0,50.3023,50.322,49.9868,50.0854,872773.0
2024-06-06 12:30:00,50.81,50.82,50.67,50.8,237640.0,50.0854,50.0953,49.9474,50.0756,237640.0
2024-06-06 13:00:00,50.8,50.85,50.68,50.7,277865.0,50.0756,50.1248,49.9573,49.977,277865.0
2024-06-06 13:30:00,50.7,50.89,50.66,50.87,315450.0,49.977,50.1643,49.9376,50.1446,315450.0
2024-06-06 14:00:00,50.88,50.9,50.55,50.66,393247.0,50.1544,50.1741,49.8291,49.9376,393247.0
2024-06-06 14:30:00,50.66,50.95,50.64,50.91,380781.0,49.9376,50.2234,49.9178,50.184,380781.0
2024-06-06 15:00:00,50.91,51.07,50.85,51.05,610164.0,50.184,50.3417,50.1248,50.322,610164.0
2024-06-06 15:30:00,51.05,51.28,50.99,51.25,1626615.0,50.322,50.5487,50.2628,50.5191,1626615.0
2024-06-07 09:30:00,49.65,49.8,49.11,49.3,1549513.0,48.942,49.0898,48.4097,48.5969,1549513.0
2024-06-07 10:00:00,49.3,49.58,49.16,49.53,721066.0,48.5969,48.873,48.4589,48.8237,721066.0
2024-06-07 10:30:00,49.53,49.77,49.48,49.62,576333.0,48.8237,49.0602,48.7744,48.9124,576333.0
2024-06-07 11:00:00,49.61,49.61,49.28,49.34,409679.0,48.9025,48.9025,48.5772,48.6364,409679.0
2024-06-07 11:30:00,49.35,49.39,48.96,48.98,552825.0,48.6462,48.6857,48.2618,48.2815,552825.0
2024-06-07 12:00:00,48.98,49.14,48.92,49.14,329124.0,48.2815,48.4392,48.2224,48.4392,329124.0
2024-06-07 12:30:00,49.14,49.21,48.98,49.1,364236.0,48.4392,48.5082,48.2815,48.3998,364236.0
2024-06-07 13:00:00,49.1,49.27,48.97,49.04,405219.0,48.3998,48.5674,48.2717,48.3407,405219.0
2024-06-07 13:30:00,49.03,49.11,48.95,48.96,296868.0,48.3308,48.4097,48.2519,48.2618,296868.0
2024-06-07 14:00:00,48.95,49.3,48.82,49.28,802595.0,48.2519,48.5969,48.1238,48.5772,802595.0
2024-06-07 14:30:00,49.28,49.67,49.26,49.56,2177359.0,48.5772,48.9617,48.5575,48.8532,2177359.0
2024-06-07 15:00:00,49.55,49.63,49.39,49.48,726953.0,48.8434,48.9222,48.6857,48.7744,726953.0
2024-06-07 15:30:00,49.48,49.51,49.21,49.28,2259679.0,48.7744,48.804,48.5082,48.5772,2259679.0
2024-06-10 09:30:00,49.51,49.89,49.4,49.68,885426.0,48.804,49.1785,48.6955,48.9715,885426.0
2024-06-10 10:00:00,49.69,49.87,49.46,49.7,442170.0,48.9814,49.1588,48.7547,48.9912,442170.0
2024-06-10 10:30:00,49.7,50.09,49.65,49.76,431420.0,48.9912,49.3757,48.942,49.0504,431420.0
2024-06-10 11:00:00,49.76,50.02,49.66,50.0,431713.0,49.0504,49.3067,48.9518,49.287,431713.0
2024-06-10 11:30:00,50.01,50.18,50.0,50.07,402253.0,49.2968,49.4644,49.287,49.356,402253.0
2024-06-10 12:00:00,50.07,50.22,49.95,49.97,380513.0,49.356,49.5038,49.2377,49.2574,380513.0
2024-06-10 12:30:00,49.98,50.1,49.9,49.96,284095.0,49.2673,49.3855,49.1884,49.2475,284095.0
2024-06-10 13:00:00,49.96,49.96,49.74,49.78,429839.0,49.2475,49.2475,49.0307,49.0701,429839.0
2024-06-10 13:30:00,49.78,50.04,49.75,49.96,270993.0,49.0701,49.3264,49.0405,49.2475,270993.0
2024-06-10 14:00:00,49.96,49.98,49.85,49.93,254274.0,49.2475,49.2673,49.1391,49.218,254274.0
2024-06-10 14:30:00,49.94,50.11,49.88,49.89,366439.0,49.2278,49.3954,49.1687,49.1785,366439.0
2024-06-10 15:00:00,49.89,50.1,49.88,50.04,471969.0,49.1785,49.3855,49.1687,49.3264,471969.0
2024-06-10 15:30:00,50.03,50.09,49.82,50.0,1564001.0,49.3165,49.3757,49.1095,49.287,1564001.0
2024-06-11 09:30:00,48.91,48.98,48.28,48.64,1382008.0,48.2125,48.2815,47.5915,47.9464,1382008.0
2024-06-11 10:00:00,48.64,48.77,48.43,48.73,698748.0,47.9464,48.0745,47.7394,48.0351,698748.0
2024-06-11 10:30:00,48.73,49.14,48.64,49.01,751826.0,48.0351,48.4392,47.9464,48.3111,751826.0
2024-06-11 11:00:00,49.01,49.17,48.97,49.14,400537.0,48.3111,48.4688,48.2717,48.4392,400537.0
2024-06-11 11:30:00,49.15,49.24,48.9,49.08,453715.0,48.4491,48.5378,48.2027,48.3801,453715.0
2024-06-11 12:00:00,49.08,49.16,48.9,49.05,308305.0,48.3801,48.4589,48.2027,48.3505,308305.0
2024-06-11 12:30:00,49.06,49.24,49.01,49.21,285476.0,48.3604,48.5378,48.3111,48.5082,285476.0
2024-06-11 13:00:00,49.21,49.29,49.05,49.11,259744.0,48.5082,48.5871,48.3505,48.4097,259744.0
2024-06-11 13:30:00,49.12,49.35,49.09,49.34,263718.0,48.4195,48.6462,48.3899,48.6364,263718.0
2024-06-11 14:00:00,49.35,49.44,49.26,49.35,409351.0,48.6462,48.735,48.5575,48.6462,409351.0
2024-06-11 14:30:00,49.35,49.4,49.25,49.34,276297.0,48.6462,48.6955,48.5477,48.6364,276297.0
2024-06-11 15:00:00,49.35,49.42,49.2,49.21,390337.0,48.6462,48.7152,48.4984,48.5082,390337.0
2024-06-11 15:30:00,49.21,49.38,49.15,49.34,1268306.0,48.5082,48.6758,48.4491,48.6364,1268306.0
2024-06-12 09:30:00,50.86,51.27,49.83,50.0,1217829.0,50.1347,50.5389,49.1194,49.287,1217829.0
2024-06-12 10:00:00,50.01,50.37,49.68,50.3,692672.0,49.2968,49.6517,48.9715,49.5827,692672.0
2024-06-12 10:30:00,50.3,50.31,49.59,49.75,599752.0,49.5827,49.5925,48.8828,49.0405,599752.0
2024-06-12 11:00:00,49.74,49.98,49.72,49.92,392129.0,49.0307,49.2673,49.011,49.2081,392129.0
2024-06-12 11:30:00,49.91,49.96,49.65,49.76,447601.0,49.1983,49.2475,48.942,49.0504,447601.0
2024-06-12 12:00:00,49.76,49.79,49.65,49.72,225810.0,49.0504,49.08,48.942,49.011,225810.0
2024-06-12 12:30:00,49.7,49.8,49.68,49.75,229617.0,48.9912,49.0898,48.9715,49.0405,229617.0
2024-06-12 13:00:00,49.76,49.77,49.62,49.71,260442.0,49.0504,49.0602,48.9124,49.0011,260442.0
2024-06-12 13:30:00,49.71,49.72,49.53,49.57,408003.0,49.0011,49.011,48.8237,48.8631,408003.0
2024-06-12 14:00:00,49.58,49.66,49.18,49.64,507471.0,48.873,48.9518,48.4787,48.9321,507471.0
2024-06-12 14:30:00,49.64,49.78,49.28,49.48,556305.0,48.9321,49.0701,48.5772,48.7744,556305.0
2024-06-12 15:00:00,49.46,49.61,48.92,48.96,552778.0,48.7547,48.9025,48.2224,48.2618,552778.0
2024-06-12 15:30:00,48.97,49.36,48.92,49.19,1277245.0,48.2717,48.6561,48.2224,48.4885,1277245.0
2024-06-13 09:30:00,49.11,49.11,48.22,48.26,1323032.0,48.4097,48.4097,47.5324,47.5718,1323032.0
2024-06-13 10:00:00,48.27,48.35,47.84,47.98,1017248.0,47.5816,47.6605,47.1578,47.2958,1017248.0
2024-06-13 10:30:00,47.98,48.1,47.85,48.08,580897.0,47.2958,47.4141,47.1676,47.3943,580897.0
2024-06-13 11:00:00,48.08,48.09,47.8,47.88,519845.0,47.3943,47.4042,47.1183,47.1972,519845.0
2024-06-13 11:30:00,47.88,47.97,47.72,47.77,447071.0,47.1972,47.2859,47.0395,47.0888,447071.0
2024-06-13 12:00:00,47.77,47.78,47.61,47.74,493272.0,47.0888,47.0986,46.931,47.0592,493272.0
2024-06-13 12:30:00,47.75,47.91,47.72,47.9,499704.0,47.0691,47.2268,47.0395,47.2169,499704.0
2024-06-13 13:00:00,47.9,48.12,47.88,48.03,609197.0,47.2169,47.4338,47.1972,47.3451,609197.0
2024-06-13 13:30:00,48.03,48.05,47.87,48.03,326659.0,47.3451,47.3648,47.1873,47.3451,326659.0
2024-06-13 14:00:00,48.03,48.1,47.91,48.05,512304.0,47.3451,47.4141,47.2268,47.3648,512304.0
2024-06-13 14:30:00,48.05,48.05,47.9,47.98,313409.0,47.3648,47.3648,47.2169,47.2958,313409.0
2024-06-13 15:00:00,47.97,48.0,47.87,47.92,471001.0,47.2859,47.3155,47.1873,47.2366,471001.0
2024-06-13 15:30:00,47.93,48.13,47.84,47.96,1806177.0,47.2465,47.4436,47.1578,47.2761,1806177.0
2024-06-14 09:30:00,47.71,49.19,47.56,47.67,969926.0,47.0296,48.4885,46.8818,46.9902,969926.0
2024-06-14 10:00:00,47.66,47.77,47.4,47.7,430957.0,46.9803,47.0888,46.724,47.0198,430957.0
2024-06-14 10:30:00,47.7,47.72,47.38,47.68,559054.0,47.0198,47.0395,46.7043,47.0001,559054.0
2024-06-14 11:00:00,47.68,47.88,47.65,47.88,498611.0,47.0001,47.1972,46.9705,47.1972,498611.0
2024-06-14 11:30:00,47.88,47.95,47.79,47.95,338994.0,47.1972,47.2662,47.1085,47.2662,338994.0
2024-06-14 12:00:00,47.95,48.16,47.94,48.08,376726.0,47.2662,47.4732,47.2563,47.3943,376726.0
2024-06-14 12:30:00,48.07,48.17,48.02,48.14,257285.0,47.3845,47.4831,47.3352,47.4535,257285.0
2024-06-14 13:00:00,48.14,48.35,48.13,48.19,234926.0,47.4535,47.6605,47.4436,47.5028,234926.0
2024-06-14 13:30:00,48.18,48.21,47.91,47.93,304729.0,47.4929,47.5225,47.2268,47.2465,304729.0
2024-06-14 14:00:00,47.94,47.98,47.8,47.88,337894.0,47.2563,47.2958,47.1183,47.1972,337894.0
2024-06-14 14:30:00,47.88,48.19,47.85,48.16,353537.0,47.1972,47.5028,47.1676,47.4732,353537.0
2024-06-14 15:00:00,48.16,48.21,48.08,48.08,286541.0,47.4732,47.5225,47.3943,47.3943,286541.0
2024-06-14 15:30:00,48.07,48.13,47.91,48.1,1024077.0,47.3845,47.4436,47.2268,47.4141,1024077.0
2024-06-17 09:30:00,47.36,47.44,46.57,47.03,1516894.0,46.6846,46.7635,45.9059,46.3593,1516894.0
2024-06-17 10:00:00,47.03,47.16,46.8,47.07,661677.0,46.3593,46.4875,46.1326,46.3988,661677.0
2024-06-17 10:30:00,47.06,47.19,46.88,47.02,419534.0,46.3889,46.517,46.2115,46.3495,419534.0
2024-06-17 11:00:00,47.03,47.1,46.84,47.04,574155.0,46.3593,46.4283,46.172,46.3692,574155.0
2024-06-17 11:30:00,47.05,47.1,46.86,47.09,430704.0,46.379,46.4283,46.1917,46.4185,430704.0
2024-06-17 12:00:00,47.08,47.47,47.08,47.47,449078.0,46.4086,46.793,46.4086,46.793,449078.0
2024-06-17 12:30:00,47.47,47.49,47.18,47.37,398875.0,46.793,46.8128,46.5072,46.6945,398875.0
2024-06-17 13:00:00,47.37,47.49,47.32,47.35,284214.0,46.6945,46.8128,46.6452,46.6748,284214.0
2024-06-17 13:30:00,47.35,47.42,47.28,47.39,237954.0,46.6748,46.7438,46.6058,46.7142,237954.0
2024-06-17 14:00:00,47.39,47.44,47.3,47.41,413929.0,46.7142,46.7635,46.6255,46.7339,413929.0
2024-06-17 14:30:00,47.4,47.42,47.33,47.4,294516.0,46.724,46.7438,46.655,46.724,294516.0
2024-06-17 15:00:00,47.4,47.45,47.33,47.39,429089.0,46.724,46.7733,46.655,46.7142,429089.0
2024-06-17 15:30:00,47.38,47.41,47.24,47.28,1639354.0,46.7043,46.7339,46.5663,46.6058,1639354.0
2024-06-18 09:30:00,47.16,47.85,46.88,47.8,1041519.0,46.4875,47.1676,46.2115,47.1183,1041519.0
2024-06-18 10:00:00,47.8,47.87,47.45,47.64,699810.0,47.1183,47.1873,46.7733,46.9606,699810.0
2024-06-18 10:30:00,47.64,47.76,47.45,47.52,318479.0,46.9606,47.0789,46.7733,46.8423,318479.0
2024-06-18 11:00:00,47.52,47.58,47.12,47.32,489904.0,46.8423,46.9015,46.448,46.6452,489904.0
2024-06-18 11:30:00,47.32,47.78,47.3,47.71,296564.0,46.6452,47.0986,46.6255,47.0296,296564.0
2024-06-18 12:00:00,47.71,47.84,47.64,47.65,300003.0,47.0296,47.1578,46.9606,46.9705,300003.0
2024-06-18 12:30:00,47.64,47.65,47.48,47.49,253000.0,46.9606,46.9705,46.8029,46.8128,253000.0
2024-06-18 13:00:00,47.49,47.72,47.43,47.7,407706.0,46.8128,47.0395,46.7536,47.0198,407706.0
2024-06-18 13:30:00,47.69,47.85,47.62,47.63,324475.0,47.0099,47.1676,46.9409,46.9508,324475.0
2024-06-18 14:00:00,47.63,47.86,47.57,47.8,323699.0,46.9508,47.1775,46.8916,47.1183,323699.0
2024-06-18 14:30:00,47.8,47.92,47.77,47.89,300942.0,47.1183,47.2366,47.0888,47.2071,300942.0
2024-06-18 15:00:00,47.89,47.91,47.73,47.85,434960.0,47.2071,47.2268,47.0493,47.1676,434960.0
2024-06-18 15:30:00,47.84,47.9,47.63,47.7,1181455.0,47.1578,47.2169,46.9508,47.0198,1181455.0
2024-06-20 09:30:00,48.49,48.83,48.22,48.49,2213954.0,47.7985,48.1337,47.5324,47.7985,2213954.0
2024-06-20 10:00:00,48.5,48.96,48.43,48.94,710927.0,47.8084,48.2618,47.7394,48.2421,710927.0
2024-06-20 10:30:00,48.94,49.15,48.82,49.12,943923.0,48.2421,48.4491,48.1238,48.4195,943923.0
2024-06-20 11:00:00,49.13,49.25,48.9,48.95,841255.0,48.4294,48.5477,48.2027,48.2519,841255.0
2024-06-20 11:30:00,48.95,49.14,48.9,49.08,432491.0,48.2519,48.4392,48.2027,48.3801,432491.0
2024-06-20 12:00:00,49.08,49.26,49.01,49.2,678214.0,48.3801,48.5575,48.3111,48.4984,678214.0
2024-06-20 12:30:00,49.19,49.32,49.12,49.22,456111.0,48.4885,48.6167,48.4195,48.5181,456111.0
2024-06-20 13:00:00,49.21,49.21,48.92,48.93,347684.0,48.5082,48.5082,48.2224,48.2322,347684.0
2024-06-20 13:30:00,48.92,49.12,48.76,49.1,419588.0,48.2224,48.4195,48.0646,48.3998,419588.0
2024-06-20 14:00:00,49.11,49.46,49.09,49.44,604118.0,48.4097,48.7547,48.3899,48.735,604118.0
2024-06-20 14:30:00,49.44,49.54,49.35,49.44,634488.0,48.735,48.8335,48.6462,48.735,634488.0
2024-06-20 15:00:00,49.44,49.53,49.3,49.53,870580.0,48.735,48.8237,48.5969,48.8237,870580.0
2024-06-20 15:30:00,49.53,49.53,49.33,49.37,1744319.0,48.8237,48.8237,48.6265,48.666,1744319.0
2024-06-21 09:30:00,49.09,49.44,48.21,48.56,3653956.0,48.3899,48.735,47.5225,47.8675,3653956.0
2024-06-21 10:00:00,48.57,49.06,48.55,49.02,538724.0,47.8774,48.3604,47.8576,48.3209,538724.0
2024-06-21 10:30:00,49.02,49.12,48.93,49.03,496568.0,48.3209,48.4195,48.2322,48.3308,496568.0
2024-06-21 11:00:00,49.03,49.12,48.73,48.88,486790.0,48.3308,48.4195,48.0351,48.1829,486790.0
2024-06-21 11:30:00,48.88,49.35,48.83,49.33,527633.0,48.1829,48.6462,48.1337,48.6265,527633.0
2024-06-21 12:00:00,49.33,49.45,49.23,49.42,712263.0,48.6265,48.7448,48.5279,48.7152,712263.0
2024-06-21 12:30:00,49.42,49.59,49.4,49.48,584106.0,48.7152,48.8828,48.6955,48.7744,584106.0
2024-06-21 13:00:00,49.48,49.65,49.33,49.33,483825.0,48.7744,48.942,48.6265,48.6265,483825.0
2024-06-21 13:30:00,49.31,49.36,49.21,49.34,304826.0,48.6068,48.6561,48.5082,48.6364,304826.0
2024-06-21 14:00:00,49.34,49.53,49.27,49.5,287590.0,48.6364,48.8237,48.5674,48.7941,287590.0
2024-06-21 14:30:00,49.49,49.53,49.39,49.52,338580.0,48.7842,48.8237,48.6857,48.8138,338580.0
2024-06-21 15:00:00,49.52,49.69,49.46,49.68,424611.0,48.8138,48.9814,48.7547,48.9715,424611.0
2024-06-21 15:30:00,49.68,49.82,49.56,49.57,2414798.0,48.9715,49.1095,48.8532,48.8631,2414798.0
2024-06-24 09:30:00,49.47,50.54,49.35,50.36,964970.0,48.7645,49.8193,48.6462,49.6418,964970.0
2024-06-24 10:00:00,50.36,50.72,50.31,50.56,915736.0,49.6418,49.9967,49.5925,49.839,915736.0
2024-06-24 10:30:00,50.55,50.7,50.3,50.37,713911.0,49.8291,49.977,49.5827,49.6517,713911.0
2024-06-24 11:00:00,50.38,50.39,50.08,50.1,351607.0,49.6615,49.6714,49.3658,49.3855,351607.0
2024-06-24 11:30:00,50.1,50.14,49.82,49.96,510894.0,49.3855,49.425,49.1095,49.2475,510894.0
2024-06-24 12:00:00,49.96,50.27,49.92,50.16,357950.0,49.2475,49.5531,49.2081,49.4447,357950.0
2024-06-24 12:30:00,50.16,50.28,50.09,50.13,294357.0,49.4447,49.563,49.3757,49.4151,294357.0
2024-06-24 13:00:00,50.13,50.26,50.03,50.26,900696.0,49.4151,49.5433,49.3165,49.5433,900696.0
2024-06-24 13:30:00,50.26,50.38,50.22,50.3,297626.0,49.5433,49.6615,49.5038,49.5827,297626.0
2024-06-24 14:00:00,50.3,50.38,50.16,50.36,308363.0,49.5827,49.6615,49.4447,49.6418,308363.0
2024-06-24 14:30:00,50.36,50.56,50.34,50.54,359622.0,49.6418,49.839,49.6221,49.8193,359622.0
2024-06-24 15:00:00,50.53,50.57,50.46,50.55,358552.0,49.8094,49.8488,49.7404,49.8291,358552.0
2024-06-24 15:30:00,50.55,50.56,50.35,50.37,1271557.0,49.8291,49.839,49.632,49.6517,1271557.0
2024-06-25 09:30:00,49.96,50.0,49.56,49.65,694775.0,49.2475,49.287,48.8532,48.942,694775.0
2024-06-25 10:00:00,49.65,49.88,49.63,49.69,437061.0,48.942,49.1687,48.9222,48.9814,437061.0
2024-06-25 10:30:00,49.69,49.78,49.46,49.76,374256.0,48.9814,49.0701,48.7547,49.0504,374256.0
2024-06-25 11:00:00,49.75,49.92,49.74,49.92,365715.0,49.0405,49.2081,49.0307,49.2081,365715.0
2024-06-25 11:30:00,49.91,50.03,49.76,50.0,455826.0,49.1983,49.3165,49.0504,49.287,455826.0
2024-06-25 12:00:00,50.0,50.0,49.73,49.83,266168.0,49.287,49.287,49.0208,49.1194,266168.0
2024-06-25 12:30:00,49.84,49.84,49.65,49.78,325444.0,49.1292,49.1292,48.942,49.0701,325444.0
2024-06-25 13:00:00,49.77,49.83,49.67,49.77,192324.0,49.0602,49.1194,48.9617,49.0602,192324.0
2024-06-25 13:30:00,49.77,49.87,49.72,49.83,266625.0,49.0602,49.1588,49.011,49.1194,266625.0
2024-06-25 14:00:00,49.83,49.87,49.73,49.84,322194.0,49.1194,49.1588,49.0208,49.1292,322194.0
2024-06-25 14:30:00,49.84,49.92,49.81,49.87,247664.0,49.1292,49.2081,49.0997,49.1588,247664.0
2024-06-25 15:00:00,49.87,49.87,49.73,49.83,410076.0,49.1588,49.1588,49.0208,49.1194,410076.0
2024-06-25 15:30:00,49.83,49.96,49.77,49.89,919552.0,49.1194,49.2475,49.0602,49.1785,919552.0
2024-06-26 09:30:00,49.86,49.99,49.27,49.44,611570.0,49.149,49.2771,48.5674,48.735,611570.0
2024-06-26 10:00:00,49.43,49.58,49.36,49.38,519867.0,48.7251,48.873,48.6561,48.6758,519867.0
2024-06-26 10:30:00,49.37,49.63,49.3,49.58,350565.0,48.666,48.9222,48.5969,48.873,350565.0
2024-06-26 11:00:00,49.58,49.63,49.37,49.43,297932.0,48.873,48.9222,48.666,48.7251,297932.0
2024-06-26 11:30:00,49.43,49.68,49.38,49.59,345358.0,48.7251,48.9715,48.6758,48.8828,345358.0
2024-06-26 12:00:00,49.59,49.6,49.31,49.46,291182.0,48.8828,48.8927,48.6068,48.7547,291182.0
2024-06-26 12:30:00,49.46,49.46,49.16,49.19,437816.0,48.7547,48.7547,48.4589,48.4885,437816.0
2024-06-26 13:00:00,49.19,49.34,49.11,49.27,491068.0,48.4885,48.6364,48.4097,48.5674,491068.0
2024-06-26 13:30:00,49.26,49.37,49.22,49.29,248427.0,48.5575,48.666,48.5181,48.5871,248427.0
2024-06-26 14:00:00,49.29,49.29,49.1,49.16,362268.0,48.5871,48.5871,48.3998,48.4589,362268.0
2024-06-26 14:30:00,49.15,49.25,49.0,49.17,458292.0,48.4491,48.5477,48.3012,48.4688,458292.0
2024-06-26 15:00:00,49.18,49.27,49.13,49.22,431969.0,48.4787,48.5674,48.4294,48.5181,431969.0
2024-06-26 15:30:00,49.22,49.53,49.2,49.45,1196930.0,48.5181,48.8237,48.4984,48.7448,1196930.0
2024-06-27 09:30:00,49.65,49.69,49.16,49.31,486755.0,48.942,48.9814,48.4589,48.6068,486755.0
2024-06-27 10:00:00,49.3,49.35,48.87,48.94,513194.0,48.5969,48.6462,48.1731,48.2421,513194.0
2024-06-27 10:30:00,48.94,49.03,48.67,48.69,573357.0,48.2421,48.3308,47.9759,47.9956,573357.0
2024-06-27 11:00:00,48.69,48.7,48.32,48.38,688863.0,47.9956,48.0055,47.6309,47.6901,688863.0
2024-06-27 11:30:00,48.39,48.53,48.32,48.4,380463.0,47.6999,47.8379,47.6309,47.7098,380463.0
2024-06-27 12:00:00,48.4,48.46,48.17,48.44,458283.0,47.7098,47.7689,47.4831,47.7492,458283.0
2024-06-27 12:30:00,48.43,48.57,48.42,48.52,222485.0,47.7394,47.8774,47.7295,47.8281,222485.0
2024-06-27 13:00:00,48.52,48.58,48.47,48.57,267389.0,47.8281,47.8872,47.7788,47.8774,267389.0
2024-06-27 13:30:00,48.57,48.6,48.48,48.55,249730.0,47.8774,47.9069,47.7886,47.8576,249730.0
2024-06-27 14:00:00,48.55,48.56,48.46,48.5,314742.0,47.8576,47.8675,47.7689,47.8084,314742.0
2024-06-27 14:30:00,48.48,48.62,48.4,48.57,349451.0,47.7886,47.9266,47.7098,47.8774,349451.0
2024-06-27 15:00:00,48.57,48.6,48.35,48.41,416871.0,47.8774,47.9069,47.6605,47.7196,416871.0
2024-06-27 15:30:00,48.42,48.5,48.24,48.34,1173506.0,47.7295,47.8084,47.5521,47.6506,1173506.0
2024-06-28 09:30:00,49.2,49.49,49.13,49.28,1356586.0,48.4984,48.7842,48.4294,48.5772,1356586.0
2024-06-28 10:00:00,49.28,49.42,48.96,48.96,598375.0,48.5772,48.7152,48.2618,48.2618,598375.0
2024-06-28 10:30:00,48.97,49.04,48.75,48.9,653516.0,48.2717,48.3407,48.0548,48.2027,653516.0
2024-06-28 11:00:00,48.91,48.91,48.72,48.77,398697.0,48.2125,48.2125,48.0252,48.0745,398697.0
2024-06-28 11:30:00,48.77,48.96,48.75,48.87,218699.0,48.0745,48.2618,48.0548,48.1731,218699.0
2024-06-28 12:00:00,48.87,48.94,48.65,48.77,225733.0,48.1731,48.2421,47.9562,48.0745,225733.0
2024-06-28 12:30:00,48.76,48.79,48.6,48.76,211246.0,48.0646,48.0942,47.9069,48.0646,211246.0
2024-06-28 13:00:00,48.75,48.85,48.68,48.72,179021.0,48.0548,48.1534,47.9858,48.0252,179021.0
2024-06-28 13:30:00,48.71,48.8,48.65,48.76,225025.0,48.0154,48.1041,47.9562,48.0646,225025.0
2024-06-28 14:00:00,48.76,48.82,48.6,48.62,234505.0,48.0646,48.1238,47.9069,47.9266,234505.0
2024-06-28 14:30:00,48.6,48.64,48.46,48.47,290712.0,47.9069,47.9464,47.7689,47.7788,290712.0
2024-06-28 15:00:00,48.46,48.53,48.4,48.46,462074.0,47.7689,47.8379,47.7098,47.7689,462074.0
2024-06-28 15:30:00,48.46,48.68,48.33,48.61,1365902.0,47.7689,47.9858,47.6408,47.9168,1365902.0
2024-07-01 09:30:00,49.12,49.69,48.92,49.3,673735.0,48.4195,48.9814,48.2224,48.5969,673735.0
2024-07-01 10:00:00,49.31,49.46,48.58,48.73,403095.0,48.6068,48.7547,47.8872,48.0351,403095.0
2024-07-01 10:30:00,48.74,48.78,48.46,48.64,249934.0,48.0449,48.0844,47.7689,47.9464,249934.0
2024-07-01 11:00:00,48.64,48.67,48.52,48.63,145239.0,47.9464,47.9759,47.8281,47.9365,145239.0
2024-07-01 11:30:00,48.64,48.83,48.52,48.81,181133.0,47.9464,48.1337,47.8281,48.1139,181133.0
2024-07-01 12:00:00,48.81,48.87,48.68,48.84,129251.0,48.1139,48.1731,47.9858,48.1435,129251.0
2024-07-01 12:30:00,48.85,48.86,48.76,48.8,130252.0,48.1534,48.1632,48.0646,48.1041,130252.0
2024-07-01 13:00:00,48.8,48.84,48.72,48.74,123826.0,48.1041,48.1435,48.0252,48.0449,123826.0
2024-07-01 13:30:00,48.73,48.86,48.72,48.75,315089.0,48.0351,48.1632,48.0252,48.0548,315089.0
2024-07-01 14:00:00,48.76,48.84,48.62,48.62,253995.0,48.0646,48.1435,47.9266,47.9266,253995.0
2024-07-01 14:30:00,48.63,48.64,48.34,48.4,395517.0,47.9365,47.9464,47.6506,47.7098,395517.0
2024-07-01 15:00:00,48.4,48.4,48.23,48.3,369464.0,47.7098,47.7098,47.5422,47.6112,369464.0
2024-07-01 15:30:00,48.3,48.46,48.29,48.42,878001.0,47.6112,47.7689,47.6014,47.7295,878001.0
2024-07-02 09:30:00,47.88,48.78,47.7,48.61,1069361.0,47.1972,48.0844,47.0198,47.9168,1069361.0
2024-07-02 10:00:00,48.62,48.67,48.4,48.51,378604.0,47.9266,47.9759,47.7098,47.8182,378604.0
2024-07-02 10:30:00,48.51,48.58,48.26,48.34,369211.0,47.8182,47.8872,47.5718,47.6506,369211.0
2024-07-02 11:00:00,48.33,48.64,48.33,48.54,307028.0,47.6408,47.9464,47.6408,47.8478,307028.0
2024-07-02 11:30:00,48.54,48.6,48.43,48.54,316642.0,47.8478,47.9069,47.7394,47.8478,316642.0
2024-07-02 12:00:00,48.53,48.58,48.37,48.52,243516.0,47.8379,47.8872,47.6802,47.8281,243516.0
2024-07-02 12:30:00,48.52,48.54,48.24,48.26,199917.0,47.8281,47.8478,47.5521,47.5718,199917.0
2024-07-02 13:00:00,48.25,48.38,48.22,48.36,179880.0,47.5619,47.6901,47.5324,47.6704,179880.0
2024-07-02 13:30:00,48.36,48.51,48.24,48.42,232733.0,47.6704,47.8182,47.5521,47.7295,232733.0
2024-07-02 14:00:00,48.43,48.6,48.42,48.52,229489.0,47.7394,47.9069,47.7295,47.8281,229489.0
2024-07-02 14:30:00,48.52,48.57,48.48,48.52,159229.0,47.8281,47.8774,47.7886,47.8281,159229.0
2024-07-02 15:00:00,48.52,48.61,48.43,48.59,239927.0,47.8281,47.9168,47.7394,47.8971,239927.0
2024-07-02 15:30:00,48.59,48.79,48.57,48.71,844043.0,47.8971,48.0942,47.8774,48.0154,844043.0
2024-07-03 09:30:00,49.41,50.98,49.41,50.76,1903069.0,48.7054,50.253,48.7054,50.0361,1903069.0
2024-07-03 10:00:00,50.78,51.01,50.63,50.89,1125279.0,50.0558,50.2826,49.908,50.1643,1125279.0
2024-07-03 10:30:00,50.89,51.16,50.87,51.1,782251.0,50.1643,50.4304,50.1446,50.3713,782251.0
2024-07-03 11:00:00,51.1,51.13,50.46,50.48,541814.0,50.3713,50.4009,49.7404,49.7601,541814.0
2024-07-03 11:30:00,50.48,50.57,50.23,50.47,630187.0,49.7601,49.8488,49.5137,49.7503,630187.0
2024-07-03 12:00:00,50.47,50.72,50.39,50.66,537286.0,49.7503,49.9967,49.6714,49.9376,537286.0
2024-07-03 12:30:00,50.66,50.84,50.56,50.64,956371.0,49.9376,50.115,49.839,49.9178,956371.0
2024-07-05 09:30:00,51.11,51.59,51.03,51.34,986907.0,50.3811,50.8543,50.3023,50.6079,986907.0
2024-07-05 10:00:00,51.33,51.45,51.14,51.36,526111.0,50.598,50.7163,50.4107,50.6276,526111.0
2024-07-05 10:30:00,51.36,51.67,51.34,51.41,565664.0,50.6276,50.9332,50.6079,50.6769,565664.0
2024-07-05 11:00:00,51.41,51.77,51.34,51.67,396453.0,50.6769,51.0317,50.6079,50.9332,396453.0
2024-07-05 11:30:00,51.66,51.7,51.48,51.59,295680.0,50.9233,50.9627,50.7459,50.8543,295680.0
2024-07-05 12:00:00,51.59,51.73,51.56,51.65,260560.0,50.8543,50.9923,50.8247,50.9134,260560.0
2024-07-05 12:30:00,51.65,51.84,51.64,51.84,345795.0,50.9134,51.1007,50.9036,51.1007,345795.0
2024-07-05 13:00:00,51.84,51.84,51.69,51.72,224069.0,51.1007,51.1007,50.9529,50.9824,224069.0
2024-07-05 13:30:00,51.72,51.77,51.62,51.75,212225.0,50.9824,51.0317,50.8839,51.012,212225.0
2024-07-05 14:00:00,51.76,51.76,51.53,51.66,267659.0,51.0219,51.0219,50.7951,50.9233,267659.0
2024-07-05 14:30:00,51.66,51.83,51.65,51.8,221682.0,50.9233,51.0909,50.9134,51.0613,221682.0
2024-07-05 15:00:00,51.79,51.84,51.68,51.68,318077.0,51.0514,51.1007,50.943,50.943,318077.0
2024-07-05 15:30:00,51.69,51.71,51.5,51.53,912568.0,50.9529,50.9726,50.7656,50.7951,912568.0
2024-07-08 09:30:00,51.11,51.38,50.95,51.23,546401.0,50.3811,50.6473,50.2234,50.4994,546401.0
2024-07-08 10:00:00,51.23,51.29,50.9,50.9,394326.0,50.4994,50.5586,50.1741,50.1741,394326.0
2024-07-08 10:30:00,50.91,51.19,50.88,51.07,285330.0,50.184,50.46,50.1544,50.3417,285330.0
2024-07-08 11:00:00,51.07,51.19,51.02,51.09,164790.0,50.3417,50.46,50.2924,50.3614,164790.0
2024-07-08 11:30:00,51.08,51.1,50.59,50.68,320295.0,50.3516,50.3713,49.8686,49.9573,320295.0
2024-07-08 12:00:00,50.67,50.83,50.53,50.83,197508.0,49.9474,50.1051,49.8094,50.1051,197508.0
2024-07-08 12:30:00,50.83,51.02,50.82,51.01,152312.0,50.1051,50.2924,50.0953,50.2826,152312.0
2024-07-08 13:00:00,51.01,51.01,50.87,50.87,149321.0,50.2826,50.2826,50.1446,50.1446,149321.0
2024-07-08 13:30:00,50.87,50.99,50.86,50.97,158483.0,50.1446,50.2628,50.1347,50.2431,158483.0
2024-07-08 14:00:00,50.97,50.99,50.86,50.95,170506.0,50.2431,50.2628,50.1347,50.2234,170506.0
2024-07-08 14:30:00,50.96,50.97,50.7,50.79,207490.0,50.2333,50.2431,49.977,50.0657,207490.0
2024-07-08 15:00:00,50.8,50.89,50.78,50.89,215956.0,50.0756,50.1643,50.0558,50.1643,215956.0
2024-07-08 15:30:00,50.88,51.16,50.83,51.13,957248.0,50.1544,50.4304,50.1051,50.4009,957248.0
2024-07-09 09:30:00,51.06,51.52,50.64,51.28,385090.0,50.3319,50.7853,49.9178,50.5487,385090.0
2024-07-09 10:00:00,51.28,51.8,51.1,51.67,448105.0,50.5487,51.0613,50.3713,50.9332,448105.0
2024-07-09 10:30:00,51.66,51.78,51.42,51.47,304436.0,50.9233,51.0416,50.6867,50.736,304436.0
2024-07-09 11:00:00,51.48,51.61,51.18,51.23,422980.0,50.7459,50.874,50.4501,50.4994,422980.0
2024-07-09 11:30:00,51.24,51.52,51.1,51.52,332101.0,50.5093,50.7853,50.3713,50.7853,332101.0
2024-07-09 12:00:00,51.52,51.54,51.38,51.46,276307.0,50.7853,50.805,50.6473,50.7261,276307.0
2024-07-09 12:30:00,51.46,51.47,51.27,51.36,185637.0,50.7261,50.736,50.5389,50.6276,185637.0
2024-07-09 13:00:00,51.38,51.57,51.32,51.38,201945.0,50.6473,50.8346,50.5881,50.6473,201945.0
2024-07-09 13:30:00,51.38,51.4,51.2,51.22,174361.0,50.6473,50.667,50.4699,50.4896,174361.0
2024-07-09 14:00:00,51.22,51.26,51.1,51.14,199262.0,50.4896,50.529,50.3713,50.4107,199262.0
2024-07-09 14:30:00,51.15,51.27,51.11,51.25,354117.0,50.4206,50.5389,50.3811,50.5191,354117.0
2024-07-09 15:00:00,51.25,51.25,50.95,51.0,339995.0,50.5191,50.5191,50.2234,50.2727,339995.0
2024-07-09 15:30:00,50.99,51.03,50.75,50.81,1145629.0,50.2628,50.3023,50.0263,50.0854,1145629.0
2024-07-10 09:30:00,50.94,51.41,50.75,51.38,727349.0,50.2136,50.6769,50.0263,50.6473,727349.0
2024-07-10 10:00:00,51.37,51.68,51.19,51.4,908434.0,50.6374,50.943,50.46,50.667,908434.0
2024-07-10 10:30:00,51.39,51.61,51.36,51.43,395146.0,50.6571,50.874,50.6276,50.6966,395146.0
2024-07-10 11:00:00,51.43,51.74,51.34,51.71,342690.0,50.6966,51.0022,50.6079,50.9726,342690.0
2024-07-10 11:30:00,51.72,51.89,51.66,51.76,459929.0,50.9824,51.15,50.9233,51.0219,459929.0
2024-07-10 12:00:00,51.76,51.97,51.75,51.95,405373.0,51.0219,51.2289,51.012,51.2092,405373.0
2024-07-10 12:30:00,51.94,51.97,51.8,51.84,277615.0,51.1993,51.2289,51.0613,51.1007,277615.0
2024-07-10 13:00:00,51.83,51.84,51.34,51.4,499626.0,51.0909,51.1007,50.6079,50.667,499626.0
2024-07-10 13:30:00,51.4,51.5,51.35,51.46,159229.0,50.667,50.7656,50.6177,50.7261,159229.0
2024-07-10 14:00:00,51.46,51.47,51.31,51.33,151607.0,50.7261,50.736,50.5783,50.598,151607.0
2024-07-10 14:30:00,51.32,51.5,51.24,51.4,227939.0,50.5881,50.7656,50.5093,50.667,227939.0
2024-07-10 15:00:00,51.39,51.58,51.33,51.55,368117.0,50.6571,50.8444,50.598,50.8149,368117.0
2024-07-10 15:30:00,51.55,51.66,51.48,51.6,994959.0,50.8149,50.9233,50.7459,50.8641,994959.0
2024-07-11 09:30:00,51.64,51.94,51.1,51.55,1048843.0,50.9036,51.1993,50.3713,50.8149,1048843.0
2024-07-11 10:00:00,51.56,51.94,51.52,51.73,588722.0,50.8247,51.1993,50.7853,50.9923,588722.0
2024-07-11 10:30:00,51.73,51.92,51.64,51.67,507650.0,50.9923,51.1796,50.9036,50.9332,507650.0
2024-07-11 11:00:00,51.66,51.69,51.32,51.32,267561.0,50.9233,50.9529,50.5881,50.5881,267561.0
2024-07-11 11:30:00,51.31,51.34,51.02,51.12,371083.0,50.5783,50.6079,50.2924,50.391,371083.0
2024-07-11 12:00:00,51.12,51.15,50.93,51.15,337269.0,50.391,50.4206,50.2037,50.4206,337269.0
2024-07-11 12:30:00,51.14,51.27,51.01,51.04,302427.0,50.4107,50.5389,50.2826,50.3121,302427.0
2024-07-11 13:00:00,51.04,51.58,50.95,51.58,484103.0,50.3121,50.8444,50.2234,50.8444,484103.0
2024-07-11 13:30:00,51.58,51.62,51.38,51.5,282072.0,50.8444,50.8839,50.6473,50.7656,282072.0
2024-07-11 14:00:00,51.5,51.61,51.45,51.53,139910.0,50.7656,50.874,50.7163,50.7951,139910.0
2024-07-11 14:30:00,51.53,51.71,51.52,51.69,227925.0,50.7951,50.9726,50.7853,50.9529,227925.0
2024-07-11 15:00:00,51.68,51.68,51.54,51.55,209269.0,50.943,50.943,50.805,50.8149,209269.0
2024-07-11 15:30:00,51.55,51.64,51.49,51.51,857830.0,50.8149,50.9036,50.7557,50.7754,857830.0
2024-07-12 09:30:00,51.95,51.97,51.11,51.37,779384.0,51.2092,51.2289,50.3811,50.6374,779384.0
2024-07-12 10:00:00,51.37,51.61,51.36,51.58,484687.0,50.6374,50.874,50.6276,50.8444,484687.0
2024-07-12 10:30:00,51.57,51.59,51.35,51.44,423980.0,50.8346,50.8543,50.6177,50.7064,423980.0
2024-07-12 11:00:00,51.45,51.76,51.44,51.65,402142.0,50.7163,51.0219,50.7064,50.9134,402142.0
2024-07-12 11:30:00,51.65,51.69,51.57,51.59,262377.0,50.9134,50.9529,50.8346,50.8543,262377.0
2024-07-12 12:00:00,51.58,51.68,51.42,51.63,299650.0,50.8444,50.943,50.6867,50.8937,299650.0
2024-07-12 12:30:00,51.62,51.63,51.47,51.51,313541.0,50.8839,50.8937,50.736,50.7754,313541.0
2024-07-12 13:00:00,51.51,51.52,51.39,51.49,228436.0,50.7754,50.7853,50.6571,50.7557,228436.0
2024-07-12 13:30:00,51.5,51.76,51.48,51.61,330981.0,50.7656,51.0219,50.7459,50.874,330981.0
2024-07-12 14:00:00,51.61,51.68,51.46,51.52,251011.0,50.874,50.943,50.7261,50.7853,251011.0
2024-07-12 14:30:00,51.51,51.57,51.44,51.51,225915.0,50.7754,50.8346,50.7064,50.7754,225915.0
2024-07-12 15:00:00,51.51,51.53,51.29,51.43,465694.0,50.7754,50.7951,50.5586,50.6966,465694.0
2024-07-12 15:30:00,51.43,51.44,51.14,51.28,1265558.0,50.6966,50.7064,50.4107,50.5487,1265558.0
2024-07-15 09:30:00,50.61,50.64,49.7,50.26,1186853.0,50.0367,50.0663,49.137,49.6907,1186853.0
2024-07-15 10:00:00,50.27,50.52,50.15,50.52,668897.0,49.7005,49.9477,49.5819,49.9477,668897.0
2024-07-15 10:30:00,50.52,50.8,50.51,50.74,514427.0,49.9477,50.2245,49.9378,50.1652,514427.0
2024-07-15 11:00:00,50.74,51.03,50.73,50.77,448140.0,50.1652,50.4519,50.1553,50.1949,448140.0
2024-07-15 11:30:00,50.77,50.93,50.71,50.88,449939.0,50.1949,50.3531,50.1356,50.3036,449939.0
2024-07-15 12:00:00,50.87,50.94,50.71,50.73,357144.0,50.2937,50.3629,50.1356,50.1553,357144.0
2024-07-15 12:30:00,50.72,50.89,50.66,50.75,281980.0,50.1454,50.3135,50.0861,50.1751,281980.0
2024-07-15 13:00:00,50.76,50.76,50.54,50.58,221225.0,50.185,50.185,49.9675,50.007,221225.0
2024-07-15 13:30:00,50.58,50.71,50.5,50.6,251759.0,50.007,50.1356,49.9279,50.0268,251759.0
2024-07-15 14:00:00,50.6,50.65,50.51,50.59,308073.0,50.0268,50.0762,49.9378,50.0169,308073.0
2024-07-15 14:30:00,50.59,50.72,50.58,50.61,267147.0,50.0169,50.1454,50.007,50.0367,267147.0
2024-07-15 15:00:00,50.6,50.66,50.45,50.58,376342.0,50.0268,50.0861,49.8785,50.007,376342.0
2024-07-15 15:30:00,50.58,50.59,50.26,50.42,1219892.0,50.007,50.0169,49.6907,49.8488,1219892.0
2024-07-16 09:30:00,49.47,49.66,48.75,49.01,1757409.0,48.9096,49.0974,48.1978,48.4548,1757409.0
2024-07-16 10:00:00,49.01,49.14,48.64,49.02,1260838.0,48.4548,48.5833,48.089,48.4647,1260838.0
2024-07-16 10:30:00,49.03,49.38,48.97,49.38,843304.0,48.4746,48.8206,48.4153,48.8206,843304.0
2024-07-16 11:00:00,49.38,49.8,49.26,49.48,606749.0,48.8206,49.2359,48.702,48.9195,606749.0
2024-07-16 11:30:00,49.49,49.58,49.37,49.55,390600.0,48.9294,49.0184,48.8107,48.9887,390600.0
2024-07-16 12:00:00,49.55,49.56,49.4,49.52,299127.0,48.9887,48.9986,48.8404,48.959,299127.0
2024-07-16 12:30:00,49.51,49.59,49.36,49.53,270330.0,48.9491,49.0282,48.8008,48.9689,270330.0
2024-07-16 13:00:00,49.53,49.8,49.47,49.75,213797.0,48.9689,49.2359,48.9096,49.1864,213797.0
2024-07-16 13:30:00,49.74,49.85,49.7,49.79,368522.0,49.1765,49.2853,49.137,49.226,368522.0
2024-07-16 14:00:00,49.8,49.86,49.65,49.83,271445.0,49.2359,49.2952,49.0876,49.2655,271445.0
2024-07-16 14:30:00,49.83,50.06,49.75,50.0,365349.0,49.2655,49.4929,49.1864,49.4336,365349.0
2024-07-16 15:00:00,49.99,50.01,49.82,49.96,450871.0,49.4237,49.4435,49.2556,49.394,450871.0
2024-07-16 15:30:00,49.96,50.17,49.91,50.08,1010801.0,49.394,49.6017,49.3446,49.5127,1010801.0
2024-07-17 09:30:00,49.96,50.08,49.42,49.55,848821.0,49.394,49.5127,48.8602,48.9887,848821.0
2024-07-17 10:00:00,49.55,49.56,48.78,48.84,1188366.0,48.9887,48.9986,48.2274,48.2867,1188366.0
2024-07-17 10:30:00,48.83,49.07,48.73,48.99,641912.0,48.2768,48.5141,48.178,48.435,641912.0
2024-07-17 11:00:00,48.99,49.08,48.82,49.04,558424.0,48.435,48.524,48.267,48.4845,558424.0
2024-07-17 11:30:00,49.03,49.07,48.86,48.93,387830.0,48.4746,48.5141,48.3065,48.3757,387830.0
2024-07-17 12:00:00,48.93,48.97,48.52,48.6,432971.0,48.3757,48.4153,47.9704,48.0495,432971.0
2024-07-17 12:30:00,48.61,48.79,48.5,48.73,491568.0,48.0593,48.2373,47.9506,48.178,491568.0
2024-07-17 13:00:00,48.73,48.74,48.46,48.55,299488.0,48.178,48.1879,47.911,48.0,299488.0
2024-07-17 13:30:00,48.56,48.6,48.42,48.43,249488.0,48.0099,48.0495,47.8715,47.8814,249488.0
2024-07-17 14:00:00,48.43,48.52,48.37,48.48,333111.0,47.8814,47.9704,47.8221,47.9308,333111.0
2024-07-17 14:30:00,48.47,48.51,48.39,48.43,302627.0,47.9209,47.9605,47.8418,47.8814,302627.0
2024-07-17 15:00:00,48.44,48.56,48.43,48.5,433677.0,47.8913,48.0099,47.8814,47.9506,433677.0
2024-07-17 15:30:00,48.49,48.57,48.43,48.51,1382496.0,47.9407,48.0198,47.8814,47.9605,1382496.0
2024-07-18 09:30:00,47.91,48.03,47.26,47.45,1880985.0,47.3673,47.4859,46.7246,46.9125,1880985.0
2024-07-18 10:00:00,47.45,47.56,47.1,47.11,996552.0,46.9125,47.0212,46.5664,46.5763,996552.0
2024-07-18 10:30:00,47.11,47.18,46.53,46.73,1508818.0,46.5763,46.6455,46.0029,46.2006,1508818.0
2024-07-18 11:00:00,46.73,46.74,46.01,46.13,1252288.0,46.2006,46.2105,45.4888,45.6074,1252288.0
2024-07-18 11:30:00,46.13,46.35,45.99,46.26,843346.0,45.6074,45.8249,45.469,45.736,843346.0
2024-07-18 12:00:00,46.26,46.31,45.9,46.04,687851.0,45.736,45.7854,45.38,45.5185,687851.0
2024-07-18 12:30:00,46.03,46.23,45.99,46.19,638615.0,45.5086,45.7063,45.469,45.6668,638615.0
2024-07-18 13:00:00,46.2,46.2,45.83,45.98,754324.0,45.6766,45.6766,45.3108,45.4591,754324.0
2024-07-18 13:30:00,45.98,46.15,45.9,45.96,586092.0,45.4591,45.6272,45.38,45.4394,586092.0
2024-07-18 14:00:00,45.96,45.97,45.71,45.76,375379.0,45.4394,45.4492,45.1922,45.2416,375379.0
2024-07-18 14:30:00,45.75,45.87,45.67,45.84,519402.0,45.2317,45.3504,45.1526,45.3207,519402.0
2024-07-18 15:00:00,45.84,45.86,45.53,45.71,768223.0,45.3207,45.3405,45.0142,45.1922,768223.0
2024-07-18 15:30:00,45.71,45.96,45.57,45.9,1913739.0,45.1922,45.4394,45.0538,45.38,1913739.0
2024-07-19 09:30:00,45.68,46.05,45.47,45.98,1155689.0,45.1625,45.5283,44.9549,45.4591,1155689.0
2024-07-19 10:00:00,45.98,46.3,45.73,45.88,1030592.0,45.4591,45.7755,45.212,45.3603,1030592.0
2024-07-19 10:30:00,45.88,46.03,45.75,45.79,425766.0,45.3603,45.5086,45.2317,45.2713,425766.0
2024-07-19 11:00:00,45.8,46.07,45.69,45.72,463737.0,45.2812,45.5481,45.1724,45.2021,463737.0
2024-07-19 11:30:00,45.73,46.03,45.66,46.03,402916.0,45.212,45.5086,45.1428,45.5086,402916.0
2024-07-19 12:00:00,46.03,46.09,45.87,45.95,361552.0,45.5086,45.5679,45.3504,45.4295,361552.0
2024-07-19 12:30:00,45.96,45.98,45.81,45.9,256432.0,45.4394,45.4591,45.2911,45.38,256432.0
2024-07-19 13:00:00,45.9,45.98,45.78,45.83,246978.0,45.38,45.4591,45.2614,45.3108,246978.0
2024-07-19 13:30:00,45.84,46.01,45.83,45.95,217422.0,45.3207,45.4888,45.3108,45.4295,217422.0
2024-07-19 14:00:00,45.94,46.02,45.91,45.91,244400.0,45.4196,45.4987,45.3899,45.3899,244400.0
2024-07-19 14:30:00,45.91,46.05,45.88,46.02,251858.0,45.3899,45.5283,45.3603,45.4987,251858.0
2024-07-19 15:00:00,46.02,46.16,45.97,45.99,503269.0,45.4987,45.6371,45.4492,45.469,503269.0
2024-07-19 15:30:00,46.0,46.01,45.75,45.91,1221026.0,45.4789,45.4888,45.2317,45.3899,1221026.0
2024-07-22 09:30:00,45.85,45.85,45.46,45.53,1437695.0,45.3306,45.3306,44.945,45.0142,1437695.0
2024-07-22 10:00:00,45.54,45.99,45.5,45.74,853456.0,45.0241,45.469,44.9846,45.2219,853456.0
2024-07-22 10:30:00,45.73,45.9,45.62,45.84,472996.0,45.212,45.38,45.1032,45.3207,472996.0
2024-07-22 11:00:00,45.84,45.97,45.62,45.63,549686.0,45.3207,45.4492,45.1032,45.1131,549686.0
2024-07-22 11:30:00,45.63,46.01,45.62,45.91,554776.0,45.1131,45.4888,45.1032,45.3899,554776.0
2024-07-22 12:00:00,45.91,46.0,45.76,45.93,401054.0,45.3899,45.4789,45.2416,45.4097,401054.0
2024-07-22 12:30:00,45.92,46.02,45.82,45.98,363838.0,45.3998,45.4987,45.3009,45.4591,363838.0
2024-07-22 13:00:00,45.98,46.14,45.88,46.02,469742.0,45.4591,45.6173,45.3603,45.4987,469742.0
2024-07-22 13:30:00,46.02,46.12,46.01,46.09,465704.0,45.4987,45.5975,45.4888,45.5679,465704.0
2024-07-22 14:00:00,46.09,46.09,45.71,45.84,442444.0,45.5679,45.5679,45.1922,45.3207,442444.0
2024-07-22 14:30:00,45.84,45.94,45.78,45.87,431893.0,45.3207,45.4196,45.2614,45.3504,431893.0
2024-07-22 15:00:00,45.86,45.9,45.77,45.9,428611.0,45.3405,45.38,45.2515,45.38,428611.0
2024-07-22 15:30:00,45.9,46.04,45.82,46.0,1397340.0,45.38,45.5185,45.3009,45.4789,1397340.0
2024-07-23 09:30:00,45.0,45.06,43.54,44.07,2693010.0,44.4902,44.5496,43.0468,43.5708,2693010.0
2024-07-23 10:00:00,44.06,44.62,43.75,44.6,1899088.0,43.5609,44.1145,43.2544,44.0948,1899088.0
2024-07-23 10:30:00,44.59,45.23,44.44,44.7,1845661.0,44.0849,44.7176,43.9366,44.1936,1845661.0
2024-07-23 11:00:00,44.7,45.17,44.6,45.14,1055174.0,44.1936,44.6583,44.0948,44.6287,1055174.0
2024-07-23 11:30:00,45.14,45.16,44.84,44.97,714708.0,44.6287,44.6484,44.332,44.4606,714708.0
2024-07-23 12:00:00,44.97,45.2,44.92,45.1,603412.0,44.4606,44.688,44.4111,44.5891,603412.0
2024-07-23 12:30:00,45.1,45.19,44.93,45.1,676908.0,44.5891,44.6781,44.421,44.5891,676908.0
2024-07-23 13:00:00,45.09,45.41,45.06,45.27,568344.0,44.5792,44.8956,44.5496,44.7572,568344.0
2024-07-23 13:30:00,45.26,45.46,45.0,45.34,707293.0,44.7473,44.945,44.4902,44.8264,707293.0
2024-07-23 14:00:00,45.34,45.5,45.15,45.19,491105.0,44.8264,44.9846,44.6385,44.6781,491105.0
2024-07-23 14:30:00,45.18,45.37,45.13,45.29,412051.0,44.6682,44.856,44.6188,44.777,412051.0
2024-07-23 15:00:00,45.28,45.33,45.15,45.25,390890.0,44.7671,44.8165,44.6385,44.7374,390890.0
2024-07-23 15:30:00,45.25,45.36,45.09,45.27,1634716.0,44.7374,44.8462,44.5792,44.7572,1634716.0
2024-07-24 09:30:00,45.59,45.76,44.77,44.85,1568179.0,45.0736,45.2416,44.2628,44.3419,1568179.0
2024-07-24 10:00:00,44.84,45.17,44.82,44.89,961865.0,44.332,44.6583,44.3123,44.3815,961865.0
2024-07-24 10:30:00,44.88,45.13,44.75,44.99,842675.0,44.3716,44.6188,44.2431,44.4803,842675.0
2024-07-24 11:00:00,44.99,45.05,44.63,44.84,606572.0,44.4803,44.5397,44.1244,44.332,606572.0
2024-07-24 11:30:00,44.84,45.07,44.66,44.9,723220.0,44.332,44.5594,44.1541,44.3914,723220.0
2024-07-24 12:00:00,44.9,44.9,44.59,44.78,602140.0,44.3914,44.3914,44.0849,44.2727,602140.0
2024-07-24 12:30:00,44.77,44.84,44.54,44.8,575430.0,44.2628,44.332,44.0354,44.2925,575430.0
2024-07-24 13:00:00,44.8,44.85,44.67,44.73,362926.0,44.2925,44.3419,44.164,44.2233,362926.0
2024-07-24 13:30:00,44.73,44.77,44.48,44.49,413410.0,44.2233,44.2628,43.9761,43.986,413410.0
2024-07-24 14:00:00,44.49,44.6,44.28,44.52,524694.0,43.986,44.0948,43.7784,44.0157,524694.0
2024-07-24 14:30:00,44.51,44.65,44.38,44.5,694971.0,44.0058,44.1442,43.8773,43.9959,694971.0
2024-07-24 15:00:00,44.5,44.52,44.26,44.29,613057.0,43.9959,44.0157,43.7586,43.7883,613057.0
2024-07-24 15:30:00,44.29,44.43,44.12,44.19,2195634.0,43.7883,43.9267,43.6202,43.6894,2195634.0
2024-07-25 09:30:00,44.02,44.32,43.27,43.98,2527551.0,43.5213,43.8179,42.7798,43.4818,2527551.0
2024-07-25 10:00:00,43.98,44.15,43.66,44.1,1279456.0,43.4818,43.6499,43.1654,43.6004,1279456.0
2024-07-25 10:30:00,44.1,44.74,43.85,44.74,1100821.0,43.6004,44.2332,43.3533,44.2332,1100821.0
2024-07-25 11:00:00,44.74,44.77,44.41,44.49,755742.0,44.2332,44.2628,43.9069,43.986,755742.0
2024-07-25 11:30:00,44.48,44.97,44.48,44.88,1043706.0,43.9761,44.4606,43.9761,44.3716,1043706.0
2024-07-25 12:00:00,44.88,45.2,44.76,44.97,978745.0,44.3716,44.688,44.253,44.4606,978745.0
2024-07-25 12:30:00,44.96,45.06,44.85,45.04,407908.0,44.4507,44.5496,44.3419,44.5298,407908.0
2024-07-25 13:00:00,45.04,45.26,44.96,44.98,659108.0,44.5298,44.7473,44.4507,44.4705,659108.0
2024-07-25 13:30:00,44.98,45.17,44.93,45.08,547636.0,44.4705,44.6583,44.421,44.5693,547636.0
2024-07-25 14:00:00,45.08,45.11,44.85,44.9,436941.0,44.5693,44.599,44.3419,44.3914,436941.0
2024-07-25 14:30:00,44.9,44.94,44.61,44.7,489319.0,44.3914,44.4309,44.1047,44.1936,489319.0
2024-07-25 15:00:00,44.7,44.99,44.7,44.98,659130.0,44.1936,44.4803,44.1936,44.4705,659130.0
2024-07-25 15:30:00,44.99,44.99,44.51,44.53,2163238.0,44.4803,44.4803,44.0058,44.0256,2163238.0
2024-07-26 09:30:00,45.44,45.5,44.76,44.91,1215382.0,44.9253,44.9846,44.253,44.4013,1215382.0
2024-07-26 10:00:00,44.91,45.09,44.58,44.58,955400.0,44.4013,44.5792,44.075,44.075,955400.0
2024-07-26 10:30:00,44.59,44.7,44.37,44.64,709194.0,44.0849,44.1936,43.8674,44.1343,709194.0
2024-07-26 11:00:00,44.63,44.89,44.6,44.82,375691.0,44.1244,44.3815,44.0948,44.3123,375691.0
2024-07-26 11:30:00,44.82,44.88,44.68,44.85,376295.0,44.3123,44.3716,44.1739,44.3419,376295.0
2024-07-26 12:00:00,44.85,45.05,44.84,45.01,375157.0,44.3419,44.5397,44.332,44.5001,375157.0
2024-07-26 12:30:00,45.01,45.06,44.94,45.03,231600.0,44.5001,44.5496,44.4309,44.5199,231600.0
2024-07-26 13:00:00,45.03,45.18,44.88,45.11,499581.0,44.5199,44.6682,44.3716,44.599,499581.0
2024-07-26 13:30:00,45.12,45.15,44.83,44.88,327492.0,44.6089,44.6385,44.3222,44.3716,327492.0
2024-07-26 14:00:00,44.87,44.95,44.73,44.76,324187.0,44.3617,44.4408,44.2233,44.253,324187.0
2024-07-26 14:30:00,44.76,44.8,44.67,44.73,279482.0,44.253,44.2925,44.164,44.2233,279482.0
2024-07-26 15:00:00,44.73,44.98,44.65,44.97,376034.0,44.2233,44.4705,44.1442,44.4606,376034.0
2024-07-26 15:30:00,44.97,45.03,44.79,45.0,1246308.0,44.4606,44.5199,44.2826,44.4902,1246308.0
2024-07-29 09:30:00,44.49,44.81,44.29,44.75,1138414.0,43.986,44.3024,43.7883,44.2431,1138414.0
2024-07-29 10:00:00,44.74,44.76,44.32,44.35,645373.0,44.2332,44.253,43.8179,43.8476,645373.0
2024-07-29 10:30:00,44.35,44.41,44.13,44.37,832851.0,43.8476,43.9069,43.6301,43.8674,832851.0
2024-07-29 11:00:00,44.37,44.5,44.19,44.45,503371.0,43.8674,43.9959,43.6894,43.9465,503371.0
2024-07-29 11:30:00,44.44,44.69,44.25,44.63,444833.0,43.9366,44.1837,43.7487,44.1244,444833.0
2024-07-29 12:00:00,44.63,44.66,44.38,44.38,358601.0,44.1244,44.1541,43.8773,43.8773,358601.0
2024-07-29 12:30:00,44.37,44.48,44.28,44.33,286863.0,43.8674,43.9761,43.7784,43.8278,286863.0
2024-07-29 13:00:00,44.33,44.39,44.21,44.21,269604.0,43.8278,43.8871,43.7092,43.7092,269604.0
2024-07-29 13:30:00,44.21,44.4,44.17,44.37,167228.0,43.7092,43.897,43.6696,43.8674,167228.0
2024-07-29 14:00:00,44.37,44.44,44.31,44.39,173315.0,43.8674,43.9366,43.8081,43.8871,173315.0
2024-07-29 14:30:00,44.39,44.45,44.32,44.43,174029.0,43.8871,43.9465,43.8179,43.9267,174029.0
2024-07-29 15:00:00,44.42,44.57,44.38,44.54,260549.0,43.9168,44.0651,43.8773,44.0354,260549.0
2024-07-29 15:30:00,44.54,44.6,44.32,44.39,1393706.0,44.0354,44.0948,43.8179,43.8871,1393706.0
2024-07-30 09:30:00,43.89,44.23,43.75,43.86,1161120.0,43.3928,43.729,43.2544,43.3632,1161120.0
2024-07-30 10:00:00,43.85,43.94,43.49,43.84,1122229.0,43.3533,43.4422,42.9973,43.3434,1122229.0
2024-07-30 10:30:00,43.83,43.98,43.73,43.86,573298.0,43.3335,43.4818,43.2346,43.3632,573298.0
2024-07-30 11:00:00,43.85,43.88,43.5,43.73,682187.0,43.3533,43.3829,43.0072,43.2346,682187.0
2024-07-30 11:30:00,43.73,43.79,43.54,43.77,401469.0,43.2346,43.2939,43.0468,43.2742,401469.0
2024-07-30 12:00:00,43.77,43.87,43.69,43.84,321031.0,43.2742,43.373,43.1951,43.3434,321031.0
2024-07-30 12:30:00,43.84,44.03,43.79,43.89,460935.0,43.3434,43.5312,43.2939,43.3928,460935.0
2024-07-30 13:00:00,43.89,44.08,43.87,44.02,398552.0,43.3928,43.5807,43.373,43.5213,398552.0
2024-07-30 13:30:00,44.02,44.2,43.94,43.96,320885.0,43.5213,43.6993,43.4422,43.462,320885.0
2024-07-30 14:00:00,43.97,44.01,43.85,43.91,373649.0,43.4719,43.5115,43.3533,43.4126,373649.0
2024-07-30 14:30:00,43.91,43.95,43.8,43.86,377185.0,43.4126,43.4521,43.3038,43.3632,377185.0
2024-07-30 15:00:00,43.86,44.0,43.85,43.97,496407.0,43.3632,43.5016,43.3533,43.4719,496407.0
2024-07-30 15:30:00,43.96,43.96,43.77,43.84,1831579.0,43.462,43.462,43.2742,43.3434,1831579.0
2024-07-31 09:30:00,46.01,46.37,45.12,45.35,2198315.0,45.4888,45.8447,44.6089,44.8363,2198315.0
2024-07-31 10:00:00,45.34,45.55,45.28,45.53,528631.0,44.8264,45.034,44.7671,45.0142,528631.0
2024-07-31 10:30:00,45.53,45.73,45.31,45.47,571736.0,45.0142,45.212,44.7967,44.9549,571736.0
2024-07-31 11:00:00,45.47,45.51,45.2,45.21,327561.0,44.9549,44.9945,44.688,44.6979,327561.0
2024-07-31 11:30:00,45.2,45.51,45.19,45.39,457506.0,44.688,44.9945,44.6781,44.8758,457506.0
2024-07-31 12:00:00,45.38,45.57,45.38,45.49,237689.0,44.8659,45.0538,44.8659,44.9747,237689.0
2024-07-31 12:30:00,45.49,45.55,45.43,45.44,256745.0,44.9747,45.034,44.9154,44.9253,256745.0
2024-07-31 13:00:00,45.45,45.49,45.31,45.35,300505.0,44.9351,44.9747,44.7967,44.8363,300505.0
2024-07-31 13:30:00,45.36,45.36,45.17,45.27,300663.0,44.8462,44.8462,44.6583,44.7572,300663.0
2024-07-31 14:00:00,45.26,45.34,45.12,45.3,351661.0,44.7473,44.8264,44.6089,44.7868,351661.0
2024-07-31 14:30:00,45.3,45.97,45.3,45.96,661935.0,44.7868,45.4492,44.7868,45.4394,661935.0
2024-07-31 15:00:00,45.96,46.03,45.51,45.54,807373.0,45.4394,45.5086,44.9945,45.0241,807373.0
2024-07-31 15:30:00,45.54,45.85,45.39,45.4,1734319.0,45.0241,45.3306,44.8758,44.8857,1734319.0
2024-08-01 09:30:00,45.12,45.44,44.87,44.93,640561.0,44.6089,44.9253,44.3617,44.421,640561.0
2024-08-01 10:00:00,44.93,45.01,44.37,44.44,1138540.0,44.421,44.5001,43.8674,43.9366,1138540.0
2024-08-01 10:30:00,44.43,44.57,44.04,44.18,666777.0,43.9267,44.0651,43.5411,43.6795,666777.0
2024-08-01 11:00:00,44.17,44.29,43.84,43.97,500186.0,43.6696,43.7883,43.3434,43.4719,500186.0
2024-08-01 11:30:00,43.97,44.03,43.46,43.62,860165.0,43.4719,43.5312,42.9677,43.1259,860165.0
2024-08-01 12:00:00,43.61,43.77,43.55,43.73,541516.0,43.116,43.2742,43.0567,43.2346,541516.0
2024-08-01 12:30:00,43.73,43.73,43.46,43.71,392327.0,43.2346,43.2346,42.9677,43.2148,392327.0
2024-08-01 13:00:00,43.71,43.8,43.57,43.63,293347.0,43.2148,43.3038,43.0764,43.1358,293347.0
2024-08-01 13:30:00,43.62,43.78,43.46,43.78,333707.0,43.1259,43.2841,42.9677,43.2841,333707.0
2024-08-01 14:00:00,43.77,43.79,43.24,43.29,520228.0,43.2742,43.2939,42.7502,42.7996,520228.0
2024-08-01 14:30:00,43.29,43.37,43.21,43.3,371877.0,42.7996,42.8787,42.7205,42.8095,371877.0
2024-08-01 15:00:00,43.3,43.38,43.18,43.36,625862.0,42.8095,42.8886,42.6909,42.8688,625862.0
2024-08-01 15:30:00,43.37,43.66,43.28,43.63,1686838.0,42.8787,43.1654,42.7897,43.1358,1686838.0
2024-08-02 09:30:00,43.28,43.28,41.99,42.29,2177877.0,42.7897,42.7897,41.5143,41.8109,2177877.0
2024-08-02 10:00:00,42.28,42.75,42.06,42.26,1150183.0,41.801,42.2657,41.5835,41.7813,1150183.0
2024-08-02 10:30:00,42.26,42.26,41.75,41.77,988724.0,41.7813,41.7813,41.2771,41.2968,988724.0
2024-08-02 11:00:00,41.77,41.91,41.64,41.84,1108391.0,41.2968,41.4352,41.1683,41.366,1108391.0
2024-08-02 11:30:00,41.84,42.11,41.8,41.97,836195.0,41.366,41.633,41.3265,41.4946,836195.0
2024-08-02 12:00:00,41.98,42.24,41.87,42.19,1095818.0,41.5044,41.7615,41.3957,41.7121,1095818.0
2024-08-02 12:30:00,42.19,42.23,41.8,41.84,739527.0,41.7121,41.7516,41.3265,41.366,739527.0
2024-08-02 13:00:00,41.84,41.94,41.72,41.77,570964.0,41.366,41.4649,41.2474,41.2968,570964.0
2024-08-02 13:30:00,41.77,41.85,41.68,41.78,566673.0,41.2968,41.3759,41.2078,41.3067,566673.0
2024-08-02 14:00:00,41.78,41.8,41.64,41.8,632584.0,41.3067,41.3265,41.1683,41.3265,632584.0
2024-08-02 14:30:00,41.79,41.89,41.71,41.72,564846.0,41.3166,41.4155,41.2375,41.2474,564846.0
2024-08-02 15:00:00,41.72,41.85,41.63,41.8,583045.0,41.2474,41.3759,41.1584,41.3265,583045.0
2024-08-02 15:30:00,41.81,41.98,41.66,41.95,2185190.0,41.3364,41.5044,41.1881,41.4748,2185190.0
2024-08-05 09:30:00,40.0,40.17,39.08,39.34,3386896.0,39.5469,39.715,38.6373,38.8944,3386896.0
2024-08-05 10:00:00,39.35,40.35,39.35,39.83,2732536.0,38.9042,39.8929,38.9042,39.3788,2732536.0
2024-08-05 10:30:00,39.83,40.5,39.82,40.31,1268641.0,39.3788,40.0412,39.3689,39.8534,1268641.0
2024-08-05 11:00:00,40.3,40.76,40.19,40.52,1012001.0,39.8435,40.2983,39.7347,40.061,1012001.0
2024-08-05 11:30:00,40.52,40.98,40.43,40.78,1529542.0,40.061,40.5158,39.972,40.318,1529542.0
2024-08-05 12:00:00,40.78,40.97,40.62,40.88,499899.0,40.318,40.5059,40.1599,40.4169,499899.0
2024-08-05 12:30:00,40.89,40.89,40.34,40.48,860698.0,40.4268,40.4268,39.883,40.0214,860698.0
2024-08-05 13:00:00,40.49,40.71,40.25,40.4,803816.0,40.0313,40.2488,39.794,39.9423,803816.0
2024-08-05 13:30:00,40.4,40.61,40.24,40.35,1433292.0,39.9423,40.15,39.7842,39.8929,1433292.0
2024-08-05 14:00:00,40.34,40.66,40.22,40.61,989385.0,39.883,40.1994,39.7644,40.15,989385.0
2024-08-05 14:30:00,40.59,40.68,40.49,40.59,730044.0,40.1302,40.2192,40.0313,40.1302,730044.0
2024-08-05 15:00:00,40.6,40.74,40.53,40.61,1316151.0,40.1401,40.2785,40.0709,40.15,1316151.0
2024-08-05 15:30:00,40.61,40.89,40.4,40.88,3526258.0,40.15,40.4268,39.9423,40.4169,3526258.0
2024-08-06 09:30:00,40.7,41.14,40.32,41.02,929875.0,40.2389,40.674,39.8633,40.5553,929875.0
2024-08-06 10:00:00,41.03,41.25,40.86,41.09,745978.0,40.5652,40.7827,40.3971,40.6245,745978.0
2024-08-06 10:30:00,41.11,41.35,40.89,41.08,760302.0,40.6443,40.8816,40.4268,40.6146,760302.0
2024-08-06 11:00:00,41.07,41.2,40.89,40.9,598979.0,40.6048,40.7333,40.4268,40.4367,598979.0
2024-08-06 11:30:00,40.9,41.2,40.9,41.14,629842.0,40.4367,40.7333,40.4367,40.674,629842.0
2024-08-06 12:00:00,41.15,41.39,41.13,41.23,371011.0,40.6838,40.9211,40.6641,40.7629,371011.0
2024-08-06 12:30:00,41.24,41.28,41.09,41.23,452263.0,40.7728,40.8124,40.6245,40.7629,452263.0
2024-08-06 13:00:00,41.23,41.35,41.19,41.34,246815.0,40.7629,40.8816,40.7234,40.8717,246815.0
2024-08-06 13:30:00,41.35,41.53,41.28,41.44,466587.0,40.8816,41.0595,40.8124,40.9706,466587.0
2024-08-06 14:00:00,41.45,41.86,41.4,41.86,304065.0,40.9805,41.3858,40.931,41.3858,304065.0
2024-08-06 14:30:00,41.86,41.87,41.41,41.41,382044.0,41.3858,41.3957,40.9409,40.9409,382044.0
2024-08-06 15:00:00,41.41,41.48,41.13,41.43,757679.0,40.9409,41.0101,40.6641,40.9607,757679.0
2024-08-06 15:30:00,41.43,41.47,40.96,41.02,1305770.0,40.9607,41.0002,40.496,40.5553,1305770.0
2024-08-07 09:30:00,41.59,41.65,41.06,41.18,1291922.0,41.1189,41.1782,40.5949,40.7135,1291922.0
2024-08-07 10:00:00,41.17,41.26,40.85,40.86,936142.0,40.7036,40.7926,40.3872,40.3971,936142.0
2024-08-07 10:30:00,40.85,41.29,40.77,41.14,582371.0,40.3872,40.8223,40.3082,40.674,582371.0
2024-08-07 11:00:00,41.14,41.27,41.07,41.12,380227.0,40.674,40.8025,40.6048,40.6542,380227.0
2024-08-07 11:30:00,41.11,41.16,40.85,40.91,368733.0,40.6443,40.6937,40.3872,40.4466,368733.0
2024-08-07 12:00:00,40.89,40.91,40.67,40.8,515091.0,40.4268,40.4466,40.2093,40.3378,515091.0
2024-08-07 12:30:00,40.8,40.84,40.6,40.71,277645.0,40.3378,40.3774,40.1401,40.2488,277645.0
2024-08-07 13:00:00,40.71,40.72,40.31,40.44,402991.0,40.2488,40.2587,39.8534,39.9819,402991.0
2024-08-07 13:30:00,40.43,40.48,40.0,40.11,717901.0,39.972,40.0214,39.5469,39.6556,717901.0
2024-08-07 14:00:00,40.11,40.14,39.7,39.84,684779.0,39.6556,39.6853,39.2503,39.3887,684779.0
2024-08-07 14:30:00,39.83,39.91,39.66,39.72,563779.0,39.3788,39.4579,39.2107,39.27,563779.0
2024-08-07 15:00:00,39.73,39.98,39.71,39.8,973147.0,39.2799,39.5271,39.2602,39.3491,973147.0
2024-08-07 15:30:00,39.8,39.97,39.49,39.54,3037408.0,39.3491,39.5172,39.0427,39.0921,3037408.0
2024-08-08 09:30:00,40.0,40.48,39.91,40.42,710004.0,39.5469,40.0214,39.4579,39.9621,710004.0
2024-08-08 10:00:00,40.42,40.89,40.31,40.87,976518.0,39.9621,40.4268,39.8534,40.407,976518.0
2024-08-08 10:30:00,40.87,40.95,40.68,40.86,467261.0,40.407,40.4861,40.2192,40.3971,467261.0
2024-08-08 11:00:00,40.87,40.95,40.69,40.89,427024.0,40.407,40.4861,40.2291,40.4268,427024.0
2024-08-08 11:30:00,40.89,40.95,40.78,40.82,375475.0,40.4268,40.4861,40.318,40.3576,375475.0
2024-08-08 12:00:00,40.81,41.02,40.77,40.9,299789.0,40.3477,40.5553,40.3082,40.4367,299789.0
2024-08-08 12:30:00,40.91,40.97,40.66,40.82,352069.0,40.4466,40.5059,40.1994,40.3576,352069.0
2024-08-08 13:00:00,40.83,41.24,40.76,41.16,372575.0,40.3675,40.7728,40.2983,40.6937,372575.0
2024-08-08 13:30:00,41.17,41.26,41.12,41.19,333438.0,40.7036,40.7926,40.6542,40.7234,333438.0
2024-08-08 14:00:00,41.18,41.29,41.15,41.27,269214.0,40.7135,40.8223,40.6838,40.8025,269214.0
2024-08-08 14:30:00,41.28,41.31,41.17,41.23,289981.0,40.8124,40.842,40.7036,40.7629,289981.0
2024-08-08 15:00:00,41.22,41.36,41.1,41.25,426073.0,40.7531,40.8915,40.6344,40.7827,426073.0
2024-08-08 15:30:00,41.24,41.3,41.02,41.02,1378711.0,40.7728,40.8322,40.5553,40.5553,1378711.0
2024-08-09 09:30:00,41.61,41.66,40.93,41.28,811889.0,41.1386,41.1881,40.4663,40.8124,811889.0
2024-08-09 10:00:00,41.28,41.48,41.16,41.31,521529.0,40.8124,41.0101,40.6937,40.842,521529.0
2024-08-09 10:30:00,41.31,41.48,41.24,41.27,400208.0,40.842,41.0101,40.7728,40.8025,400208.0
2024-08-09 11:00:00,41.27,41.39,41.09,41.09,350710.0,40.8025,40.9211,40.6245,40.6245,350710.0
2024-08-09 11:30:00,41.09,41.18,40.84,40.84,294718.0,40.6245,40.7135,40.3774,40.3774,294718.0
2024-08-09 12:00:00,40.84,40.89,40.68,40.8,435967.0,40.3774,40.4268,40.2192,40.3378,435967.0
2024-08-09 12:30:00,40.8,40.88,40.75,40.85,289660.0,40.3378,40.4169,40.2884,40.3872,289660.0
2024-08-09 13:00:00,40.86,41.02,40.85,41.0,384114.0,40.3971,40.5553,40.3872,40.5355,384114.0
2024-08-09 13:30:00,41.01,41.12,40.86,40.88,355252.0,40.5454,40.6542,40.3971,40.4169,355252.0
2024-08-09 14:00:00,40.89,40.92,40.81,40.83,218549.0,40.4268,40.4565,40.3477,40.3675,218549.0
2024-08-09 14:30:00,40.82,40.93,40.77,40.93,249129.0,40.3576,40.4663,40.3082,40.4663,249129.0
2024-08-09 15:00:00,40.93,41.0,40.86,40.91,555173.0,40.4663,40.5355,40.3971,40.4466,555173.0
2024-08-09 15:30:00,40.91,41.07,40.85,41.03,1115359.0,40.4466,40.6048,40.3872,40.5652,1115359.0
2024-08-12 09:30:00,41.64,41.95,41.27,41.29,692685.0,41.1683,41.4748,40.8025,40.8223,692685.0
2024-08-12 10:00:00,41.29,41.54,41.21,41.35,522777.0,40.8223,41.0694,40.7432,40.8816,522777.0
2024-08-12 10:30:00,41.35,41.85,41.28,41.8,877749.0,40.8816,41.3759,40.8124,41.3265,877749.0
2024-08-12 11:00:00,41.8,41.95,41.6,41.7,610611.0,41.3265,41.4748,41.1288,41.2276,610611.0
2024-08-12 11:30:00,41.7,41.86,41.61,41.84,509042.0,41.2276,41.3858,41.1386,41.366,509042.0
2024-08-12 12:00:00,41.84,41.84,41.66,41.68,220792.0,41.366,41.366,41.1881,41.2078,220792.0
2024-08-12 12:30:00,41.68,41.72,41.57,41.63,265584.0,41.2078,41.2474,41.0991,41.1584,265584.0
2024-08-12 13:00:00,41.62,41.72,41.51,41.71,263763.0,41.1485,41.2474,41.0398,41.2375,263763.0
2024-08-12 13:30:00,41.72,41.78,41.65,41.73,131861.0,41.2474,41.3067,41.1782,41.2573,131861.0
2024-08-12 14:00:00,41.73,41.78,41.67,41.68,222764.0,41.2573,41.3067,41.198,41.2078,222764.0
2024-08-12 14:30:00,41.67,41.73,41.61,41.65,183899.0,41.198,41.2573,41.1386,41.1782,183899.0
2024-08-12 15:00:00,41.64,41.71,41.6,41.65,285313.0,41.1683,41.2375,41.1288,41.1782,285313.0
2024-08-12 15:30:00,41.66,41.69,41.38,41.57,1029225.0,41.1881,41.2177,40.9112,41.0991,1029225.0
2024-08-13 09:30:00,41.54,41.74,41.1,41.58,1013442.0,41.0694,41.2672,40.6344,41.109,1013442.0
2024-08-13 10:00:00,41.56,41.63,41.41,41.59,361540.0,41.0892,41.1584,40.9409,41.1189,361540.0
2024-08-13 10:30:00,41.59,41.68,41.45,41.65,302529.0,41.1189,41.2078,40.9805,41.1782,302529.0
2024-08-13 11:00:00,41.65,41.67,41.52,41.54,275090.0,41.1782,41.198,41.0497,41.0694,275090.0
2024-08-13 11:30:00,41.53,41.67,41.52,41.59,220049.0,41.0595,41.198,41.0497,41.1189,220049.0
2024-08-13 12:00:00,41.59,41.89,41.57,41.77,338933.0,41.1189,41.4155,41.0991,41.2968,338933.0
2024-08-13 12:30:00,41.77,41.92,41.69,41.9,241316.0,41.2968,41.4451,41.2177,41.4254,241316.0
2024-08-13 13:00:00,41.9,41.93,41.8,41.87,162294.0,41.4254,41.455,41.3265,41.3957,162294.0
2024-08-13 13:30:00,41.87,41.94,41.73,41.92,307175.0,41.3957,41.4649,41.2573,41.4451,307175.0
2024-08-13 14:00:00,41.93,42.02,41.89,41.99,229413.0,41.455,41.544,41.4155,41.5143,229413.0
2024-08-13 14:30:00,42.0,42.08,41.93,41.95,268094.0,41.5242,41.6033,41.455,41.4748,268094.0
2024-08-13 15:00:00,41.94,41.97,41.79,41.87,410020.0,41.4649,41.4946,41.3166,41.3957,410020.0
2024-08-13 15:30:00,41.87,41.94,41.71,41.89,1012108.0,41.3957,41.4649,41.2375,41.4155,1012108.0
2024-08-14 09:30:00,42.17,42.17,41.64,41.67,768481.0,41.6923,41.6923,41.1683,41.198,768481.0
2024-08-14 10:00:00,41.68,41.8,41.58,41.75,430365.0,41.2078,41.3265,41.109,41.2771,430365.0
2024-08-14 10:30:00,41.74,41.76,41.38,41.59,506221.0,41.2672,41.2869,40.9112,41.1189,506221.0
2024-08-14 11:00:00,41.58,41.71,41.5,41.69,352149.0,41.109,41.2375,41.0299,41.2177,352149.0
2024-08-14 11:30:00,41.69,41.83,41.68,41.71,332829.0,41.2177,41.3561,41.2078,41.2375,332829.0
2024-08-14 12:00:00,41.7,41.76,41.49,41.55,383773.0,41.2276,41.2869,41.02,41.0793,383773.0
2024-08-14 12:30:00,41.54,41.76,41.51,41.71,299496.0,41.0694,41.2869,41.0398,41.2375,299496.0
2024-08-14 13:00:00,41.7,41.8,41.63,41.69,328731.0,41.2276,41.3265,41.1584,41.2177,328731.0
2024-08-14 13:30:00,41.69,41.84,41.65,41.83,380491.0,41.2177,41.366,41.1782,41.3561,380491.0
2024-08-14 14:00:00,41.83,41.92,41.77,41.9,250519.0,41.3561,41.4451,41.2968,41.4254,250519.0
2024-08-14 14:30:00,41.9,42.12,41.88,42.08,599068.0,41.4254,41.6429,41.4056,41.6033,599068.0
2024-08-14 15:00:00,42.09,42.09,41.91,41.93,343157.0,41.6132,41.6132,41.4352,41.455,343157.0
2024-08-14 15:30:00,41.93,41.98,41.85,41.89,1063495.0,41.455,41.5044,41.3759,41.4155,1063495.0
2024-08-15 09:30:00,43.35,44.03,43.26,43.34,1696283.0,42.8589,43.5312,42.7699,42.849,1696283.0
2024-08-15 10:00:00,43.35,43.59,43.22,43.52,716967.0,42.8589,43.0962,42.7304,43.027,716967.0
2024-08-15 10:30:00,43.52,43.75,43.49,43.68,682327.0,43.027,43.2544,42.9973,43.1852,682327.0
2024-08-15 11:00:00,43.68,43.74,43.53,43.59,611219.0,43.1852,43.2445,43.0369,43.0962,611219.0
2024-08-15 11:30:00,43.59,43.71,43.47,43.6,492674.0,43.0962,43.2148,42.9776,43.1061,492674.0
2024-08-15 12:00:00,43.6,43.8,43.6,43.77,607684.0,43.1061,43.3038,43.1061,43.2742,607684.0
2024-08-15 12:30:00,43.77,43.93,43.74,43.91,699268.0,43.2742,43.4324,43.2445,43.4126,699268.0
2024-08-15 13:00:00,43.91,43.92,43.77,43.88,585348.0,43.4126,43.4225,43.2742,43.3829,585348.0
2024-08-15 13:30:00,43.89,44.08,43.86,43.89,634234.0,43.3928,43.5807,43.3632,43.3928,634234.0
2024-08-15 14:00:00,43.89,43.94,43.74,43.87,358622.0,43.3928,43.4422,43.2445,43.373,358622.0
2024-08-15 14:30:00,43.87,43.87,43.77,43.8,383546.0,43.373,43.373,43.2742,43.3038,383546.0
2024-08-15 15:00:00,43.8,43.86,43.6,43.76,724645.0,43.3038,43.3632,43.1061,43.2643,724645.0
2024-08-15 15:30:00,43.75,43.8,43.55,43.6,1517137.0,43.2544,43.3038,43.0567,43.1061,1517137.0
2024-08-16 09:30:00,43.3,43.62,43.08,43.43,1022580.0,42.8095,43.1259,42.592,42.938,1022580.0
2024-08-16 10:00:00,43.43,43.51,43.26,43.29,1013353.0,42.938,43.0171,42.7699,42.7996,1013353.0
2024-08-16 10:30:00,43.29,43.29,43.05,43.13,285403.0,42.7996,42.7996,42.5623,42.6414,285403.0
2024-08-16 11:00:00,43.14,43.32,43.08,43.3,309188.0,42.6513,42.8293,42.592,42.8095,309188.0
2024-08-16 11:30:00,43.3,43.47,43.23,43.43,396980.0,42.8095,42.9776,42.7403,42.938,396980.0
2024-08-16 12:00:00,43.43,43.61,43.4,43.59,533536.0,42.938,43.116,42.9084,43.0962,533536.0
2024-08-16 12:30:00,43.59,43.68,43.56,43.59,506915.0,43.0962,43.1852,43.0665,43.0962,506915.0
2024-08-16 13:00:00,43.6,43.71,43.57,43.66,264901.0,43.1061,43.2148,43.0764,43.1654,264901.0
2024-08-16 13:30:00,43.67,43.68,43.47,43.57,268855.0,43.1753,43.1852,42.9776,43.0764,268855.0
2024-08-16 14:00:00,43.57,43.6,43.47,43.49,289178.0,43.0764,43.1061,42.9776,42.9973,289178.0
2024-08-16 14:30:00,43.49,43.63,43.45,43.62,190186.0,42.9973,43.1358,42.9578,43.1259,190186.0
2024-08-16 15:00:00,43.61,43.62,43.51,43.53,235857.0,43.116,43.1259,43.0171,43.0369,235857.0
2024-08-16 15:30:00,43.52,43.59,43.37,43.43,859248.0,43.027,43.0962,42.8787,42.938,859248.0
2024-08-19 09:30:00,43.99,43.99,43.62,43.7,861064.0,43.4917,43.4917,43.1259,43.205,861064.0
2024-08-19 10:00:00,43.69,43.85,43.59,43.85,540579.0,43.1951,43.3533,43.0962,43.3533,540579.0
2024-08-19 10:30:00,43.86,44.4,43.84,44.25,1651440.0,43.3632,43.897,43.3434,43.7487,1651440.0
2024-08-19 11:00:00,44.25,44.37,44.17,44.27,477139.0,43.7487,43.8674,43.6696,43.7685,477139.0
2024-08-19 11:30:00,44.27,44.27,44.04,44.05,297310.0,43.7685,43.7685,43.5411,43.551,297310.0
2024-08-19 12:00:00,44.05,44.2,44.03,44.14,241443.0,43.551,43.6993,43.5312,43.64,241443.0
2024-08-19 12:30:00,44.14,44.24,44.07,44.2,552238.0,43.64,43.7388,43.5708,43.6993,552238.0
2024-08-19 13:00:00,44.2,44.26,44.15,44.26,335364.0,43.6993,43.7586,43.6499,43.7586,335364.0
2024-08-19 13:30:00,44.26,44.39,44.2,44.3,459592.0,43.7586,43.8871,43.6993,43.7982,459592.0
2024-08-19 14:00:00,44.3,44.33,44.13,44.22,494491.0,43.7982,43.8278,43.6301,43.7191,494491.0
2024-08-19 14:30:00,44.22,44.25,44.14,44.22,400936.0,43.7191,43.7487,43.64,43.7191,400936.0
2024-08-19 15:00:00,44.22,44.26,44.17,44.25,328268.0,43.7191,43.7586,43.6696,43.7487,328268.0
2024-08-19 15:30:00,44.25,44.28,44.14,44.25,1139057.0,43.7487,43.7784,43.64,43.7487,1139057.0
2024-08-20 09:30:00,44.44,44.64,44.12,44.21,810242.0,43.9366,44.1343,43.6202,43.7092,810242.0
2024-08-20 10:00:00,44.21,44.3,43.71,43.76,764547.0,43.7092,43.7982,43.2148,43.2643,764547.0
2024-08-20 10:30:00,43.75,43.86,43.55,43.67,579527.0,43.2544,43.3632,43.0567,43.1753,579527.0
2024-08-20 11:00:00,43.68,43.73,43.49,43.63,393617.0,43.1852,43.2346,42.9973,43.1358,393617.0
2024-08-20 11:30:00,43.62,43.72,43.49,43.61,322288.0,43.1259,43.2247,42.9973,43.116,322288.0
2024-08-20 12:00:00,43.61,43.67,43.53,43.58,213225.0,43.116,43.1753,43.0369,43.0863,213225.0
2024-08-20 12:30:00,43.59,43.64,43.51,43.57,176243.0,43.0962,43.1456,43.0171,43.0764,176243.0
2024-08-20 13:00:00,43.55,43.61,43.49,43.55,150807.0,43.0567,43.116,42.9973,43.0567,150807.0
2024-08-20 13:30:00,43.55,43.55,43.45,43.47,190666.0,43.0567,43.0567,42.9578,42.9776,190666.0
2024-08-20 14:00:00,43.46,43.61,43.45,43.57,197613.0,42.9677,43.116,42.9578,43.0764,197613.0
2024-08-20 14:30:00,43.57,43.66,43.54,43.54,234703.0,43.0764,43.1654,43.0468,43.0468,234703.0
2024-08-20 15:00:00,43.54,43.55,43.4,43.46,429401.0,43.0468,43.0567,42.9084,42.9677,429401.0
2024-08-20 15:30:00,43.45,43.53,43.39,43.52,812906.0,42.9578,43.0369,42.8985,43.027,812906.0
2024-08-21 09:30:00,44.03,44.12,43.51,43.64,548446.0,43.5312,43.6202,43.0171,43.1456,548446.0
2024-08-21 10:00:00,43.64,43.75,43.47,43.64,323404.0,43.1456,43.2544,42.9776,43.1456,323404.0
2024-08-21 10:30:00,43.65,43.87,43.53,43.61,336573.0,43.1555,43.373,43.0369,43.116,336573.0
2024-08-21 11:00:00,43.61,43.87,43.59,43.81,310973.0,43.116,43.373,43.0962,43.3137,310973.0
2024-08-21 11:30:00,43.8,43.86,43.68,43.71,267608.0,43.3038,43.3632,43.1852,43.2148,267608.0
2024-08-21 12:00:00,43.71,43.88,43.61,43.82,358507.0,43.2148,43.3829,43.116,43.3236,358507.0
2024-08-21 12:30:00,43.82,43.84,43.76,43.81,180347.0,43.3236,43.3434,43.2643,43.3137,180347.0
2024-08-21 13:00:00,43.81,43.9,43.8,43.86,132466.0,43.3137,43.4027,43.3038,43.3632,132466.0
2024-08-21 13:30:00,43.86,43.93,43.83,43.83,119855.0,43.3632,43.4324,43.3335,43.3335,119855.0
2024-08-21 14:00:00,43.84,43.98,43.83,43.96,229803.0,43.3434,43.4818,43.3335,43.462,229803.0
2024-08-21 14:30:00,43.95,44.0,43.84,43.94,209648.0,43.4521,43.5016,43.3434,43.4422,209648.0
2024-08-21 15:00:00,43.94,43.94,43.77,43.87,143647.0,43.4422,43.4422,43.2742,43.373,143647.0
2024-08-21 15:30:00,43.86,43.94,43.82,43.87,719800.0,43.3632,43.4422,43.3236,43.373,719800.0
2024-08-22 09:30:00,43.6,43.69,43.26,43.38,673734.0,43.1061,43.1951,42.7699,42.8886,673734.0
2024-08-22 10:00:00,43.37,43.37,43.01,43.16,458318.0,42.8787,42.8787,42.5228,42.6711,458318.0
2024-08-22 10:30:00,43.15,43.39,43.12,43.33,417032.0,42.6612,42.8985,42.6315,42.8392,417032.0
2024-08-22 11:00:00,43.33,43.39,43.17,43.26,230409.0,42.8392,42.8985,42.681,42.7699,230409.0
2024-08-22 11:30:00,43.26,43.45,43.23,43.35,249781.0,42.7699,42.9578,42.7403,42.8589,249781.0
2024-08-22 12:00:00,43.36,43.58,43.36,43.54,210171.0,42.8688,43.0863,42.8688,43.0468,210171.0
2024-08-22 12:30:00,43.54,43.58,43.32,43.37,371090.0,43.0468,43.0863,42.8293,42.8787,371090.0
2024-08-22 13:00:00,43.37,43.48,43.31,43.41,200814.0,42.8787,42.9875,42.8194,42.9182,200814.0
2024-08-22 13:30:00,43.4,43.43,43.24,43.29,258322.0,42.9084,42.938,42.7502,42.7996,258322.0
2024-08-22 14:00:00,43.29,43.41,43.23,43.36,242512.0,42.7996,42.9182,42.7403,42.8688,242512.0
2024-08-22 14:30:00,43.36,43.42,43.3,43.32,214250.0,42.8688,42.9281,42.8095,42.8293,214250.0
2024-08-22 15:00:00,43.32,43.41,43.24,43.24,334827.0,42.8293,42.9182,42.7502,42.7502,334827.0
2024-08-22 15:30:00,43.25,43.31,43.16,43.3,1079567.0,42.7601,42.8194,42.6711,42.8095,1079567.0
2024-08-23 09:30:00,43.7,43.86,43.6,43.81,392180.0,43.205,43.3632,43.1061,43.3137,392180.0
2024-08-23 10:00:00,43.82,44.41,43.82,44.16,757766.0,43.3236,43.9069,43.3236,43.6598,757766.0
2024-08-23 10:30:00,44.16,44.37,44.01,44.33,761223.0,43.6598,43.8674,43.5115,43.8278,761223.0
2024-08-23 11:00:00,44.32,44.52,44.28,44.43,487429.0,43.8179,44.0157,43.7784,43.9267,487429.0
2024-08-23 11:30:00,44.42,44.45,44.12,44.14,329014.0,43.9168,43.9465,43.6202,43.64,329014.0
2024-08-23 12:00:00,44.15,44.32,44.1,44.26,459080.0,43.6499,43.8179,43.6004,43.7586,459080.0
2024-08-23 12:30:00,44.26,44.51,44.22,44.41,374377.0,43.7586,44.0058,43.7191,43.9069,374377.0
2024-08-23 13:00:00,44.41,44.53,44.35,44.52,342542.0,43.9069,44.0256,43.8476,44.0157,342542.0
2024-08-23 13:30:00,44.52,44.62,44.51,44.58,322060.0,44.0157,44.1145,44.0058,44.075,322060.0
2024-08-23 14:00:00,44.59,44.69,44.58,44.66,356924.0,44.0849,44.1837,44.075,44.1541,356924.0
2024-08-23 14:30:00,44.66,44.7,44.55,44.66,357755.0,44.1541,44.1936,44.0453,44.1541,357755.0
2024-08-23 15:00:00,44.65,44.82,44.55,44.8,742701.0,44.1442,44.3123,44.0453,44.2925,742701.0
2024-08-23 15:30:00,44.8,44.82,44.6,44.65,1323737.0,44.2925,44.3123,44.0948,44.1442,1323737.0
2024-08-26 09:30:00,45.6,46.01,45.23,45.93,1377043.0,45.0834,45.4888,44.7176,45.4097,1377043.0
2024-08-26 10:00:00,45.93,45.93,45.54,45.62,839524.0,45.4097,45.4097,45.0241,45.1032,839524.0
2024-08-26 10:30:00,45.63,45.65,45.36,45.39,394902.0,45.1131,45.1329,44.8462,44.8758,394902.0
2024-08-26 11:00:00,45.39,45.4,45.03,45.22,531358.0,44.8758,44.8857,44.5199,44.7077,531358.0
2024-08-26 11:30:00,45.22,45.27,44.96,45.02,551407.0,44.7077,44.7572,44.4507,44.51,551407.0
2024-08-26 12:00:00,45.02,45.19,44.97,45.05,322036.0,44.51,44.6781,44.4606,44.5397,322036.0
2024-08-26 12:30:00,45.05,45.15,44.97,45.12,331233.0,44.5397,44.6385,44.4606,44.6089,331233.0
2024-08-26 13:00:00,45.13,45.3,45.09,45.22,263857.0,44.6188,44.7868,44.5792,44.7077,263857.0
2024-08-26 13:30:00,45.22,45.23,45.09,45.16,174962.0,44.7077,44.7176,44.5792,44.6484,174962.0
2024-08-26 14:00:00,45.16,45.24,45.1,45.16,192000.0,44.6484,44.7275,44.5891,44.6484,192000.0
2024-08-26 14:30:00,45.16,45.19,45.07,45.19,230092.0,44.6484,44.6781,44.5594,44.6781,230092.0
2024-08-26 15:00:00,45.19,45.3,45.16,45.16,258076.0,44.6781,44.7868,44.6484,44.6484,258076.0
2024-08-26 15:30:00,45.16,45.21,45.05,45.2,1044442.0,44.6484,44.6979,44.5397,44.688,1044442.0
2024-08-27 09:30:00,44.97,45.24,44.82,45.17,726567.0,44.4606,44.7275,44.3123,44.6583,726567.0
2024-08-27 10:00:00,45.17,45.52,45.12,45.46,514951.0,44.6583,45.0043,44.6089,44.945,514951.0
2024-08-27 10:30:00,45.47,45.6,45.29,45.32,275281.0,44.9549,45.0834,44.777,44.8066,275281.0
2024-08-27 11:00:00,45.32,45.34,45.08,45.12,367090.0,44.8066,44.8264,44.5693,44.6089,367090.0
2024-08-27 11:30:00,45.12,45.27,45.07,45.17,434871.0,44.6089,44.7572,44.5594,44.6583,434871.0
2024-08-27 12:00:00,45.17,45.17,44.97,45.04,295636.0,44.6583,44.6583,44.4606,44.5298,295636.0
2024-08-27 12:30:00,45.05,45.11,44.92,44.95,168020.0,44.5397,44.599,44.4111,44.4408,168020.0
2024-08-27 13:00:00,44.95,45.17,44.91,45.15,144579.0,44.4408,44.6583,44.4013,44.6385,144579.0
2024-08-27 13:30:00,45.15,45.35,45.14,45.23,275683.0,44.6385,44.8363,44.6287,44.7176,275683.0
2024-08-27 14:00:00,45.23,45.25,45.14,45.18,149901.0,44.7176,44.7374,44.6287,44.6682,149901.0
2024-08-27 14:30:00,45.19,45.28,45.13,45.22,212456.0,44.6781,44.7671,44.6188,44.7077,212456.0
2024-08-27 15:00:00,45.22,45.33,45.13,45.32,351690.0,44.7077,44.8165,44.6188,44.8066,351690.0
2024-08-27 15:30:00,45.32,45.34,45.2,45.24,804669.0,44.8066,44.8264,44.688,44.7275,804669.0
2024-08-28 09:30:00,44.05,44.31,43.96,44.04,934807.0,43.551,43.8081,43.462,43.5411,934807.0
2024-08-28 10:00:00,44.04,44.06,43.65,43.73,751742.0,43.5411,43.5609,43.1555,43.2346,751742.0
2024-08-28 10:30:00,43.73,43.88,43.61,43.77,651000.0,43.2346,43.3829,43.116,43.2742,651000.0
2024-08-28 11:00:00,43.77,43.83,43.66,43.82,449385.0,43.2742,43.3335,43.1654,43.3236,449385.0
2024-08-28 11:30:00,43.83,43.9,43.72,43.89,317332.0,43.3335,43.4027,43.2247,43.3928,317332.0
2024-08-28 12:00:00,43.89,43.89,43.56,43.65,286713.0,43.3928,43.3928,43.0665,43.1555,286713.0
2024-08-28 12:30:00,43.64,43.86,43.62,43.81,447965.0,43.1456,43.3632,43.1259,43.3137,447965.0
2024-08-28 13:00:00,43.81,43.89,43.68,43.79,181292.0,43.3137,43.3928,43.1852,43.2939,181292.0
2024-08-28 13:30:00,43.79,43.86,43.56,43.56,172839.0,43.2939,43.3632,43.0665,43.0665,172839.0
2024-08-28 14:00:00,43.56,43.68,43.53,43.59,202104.0,43.0665,43.1852,43.0369,43.0962,202104.0
2024-08-28 14:30:00,43.59,43.84,43.56,43.84,314869.0,43.0962,43.3434,43.0665,43.3434,314869.0
2024-08-28 15:00:00,43.83,43.84,43.69,43.8,278909.0,43.3335,43.3434,43.1951,43.3038,278909.0
2024-08-28 15:30:00,43.79,43.92,43.68,43.87,937925.0,43.2939,43.4225,43.1852,43.373,937925.0
2024-08-29 09:30:00,43.88,44.05,43.47,43.56,783110.0,43.3829,43.551,42.9776,43.0665,783110.0
2024-08-29 10:00:00,43.57,43.84,43.55,43.73,484653.0,43.0764,43.3434,43.0567,43.2346,484653.0
2024-08-29 10:30:00,43.73,43.76,43.54,43.65,427135.0,43.2346,43.2643,43.0468,43.1555,427135.0
2024-08-29 11:00:00,43.65,43.76,43.52,43.62,474059.0,43.1555,43.2643,43.027,43.1259,474059.0
2024-08-29 11:30:00,43.63,43.91,43.62,43.9,402237.0,43.1358,43.4126,43.1259,43.4027,402237.0
2024-08-29 12:00:00,43.89,44.04,43.82,44.04,310899.0,43.3928,43.5411,43.3236,43.5411,310899.0
2024-08-29 12:30:00,44.04,44.17,44.0,44.15,350141.0,43.5411,43.6696,43.5016,43.6499,350141.0
2024-08-29 13:00:00,44.14,44.2,44.0,44.12,260293.0,43.64,43.6993,43.5016,43.6202,260293.0
2024-08-29 13:30:00,44.13,44.19,44.06,44.16,305522.0,43.6301,43.6894,43.5609,43.6598,305522.0
2024-08-29 14:00:00,44.16,44.19,43.85,44.01,331501.0,43.6598,43.6894,43.3533,43.5115,331501.0
2024-08-29 14:30:00,44.0,44.05,43.8,43.89,312059.0,43.5016,43.551,43.3038,43.3928,312059.0
2024-08-29 15:00:00,43.87,44.03,43.81,43.98,238042.0,43.373,43.5312,43.3137,43.4818,238042.0
2024-08-29 15:30:00,43.98,44.0,43.77,43.82,876053.0,43.4818,43.5016,43.2742,43.3236,876053.0
2024-08-30 09:30:00,43.89,44.2,43.8,44.05,363101.0,43.3928,43.6993,43.3038,43.551,363101.0
2024-08-30 10:00:00,44.06,44.19,43.9,43.93,262190.0,43.5609,43.6894,43.4027,43.4324,262190.0
2024-08-30 10:30:00,43.93,44.05,43.83,43.85,213567.0,43.4324,43.551,43.3335,43.3533,213567.0
2024-08-30 11:00:00,43.83,43.89,43.62,43.66,301015.0,43.3335,43.3928,43.1259,43.1654,301015.0
2024-08-30 11:30:00,43.64,43.66,43.55,43.65,224738.0,43.1456,43.1654,43.0567,43.1555,224738.0
2024-08-30 12:00:00,43.64,43.67,43.52,43.59,247673.0,43.1456,43.1753,43.027,43.0962,247673.0
2024-08-30 12:30:00,43.59,43.7,43.52,43.66,215222.0,43.0962,43.205,43.027,43.1654,215222.0
2024-08-30 13:00:00,43.66,43.7,43.61,43.64,147312.0,43.1654,43.205,43.116,43.1456,147312.0
2024-08-30 13:30:00,43.65,43.74,43.64,43.7,95010.0,43.1555,43.2445,43.1456,43.205,95010.0
2024-08-30 14:00:00,43.7,43.85,43.68,43.79,132840.0,43.205,43.3533,43.1852,43.2939,132840.0
2024-08-30 14:30:00,43.78,43.9,43.72,43.9,217343.0,43.2841,43.4027,43.2247,43.4027,217343.0
2024-08-30 15:00:00,43.89,43.96,43.81,43.94,431677.0,43.3928,43.462,43.3137,43.4422,431677.0
2024-08-30 15:30:00,43.94,44.32,43.87,44.25,1178166.0,43.4422,43.8179,43.373,43.7487,1178166.0
2024-09-03 09:30:00,42.36,42.39,41.51,41.63,1919889.0,41.8801,41.9098,41.0398,41.1584,1919889.0
2024-09-03 10:00:00,41.62,41.62,41.07,41.23,1807169.0,41.1485,41.1485,40.6048,40.7629,1807169.0
2024-09-03 10:30:00,41.22,41.24,40.85,40.92,1034932.0,40.7531,40.7728,40.3872,40.4565,1034932.0
2024-09-03 11:00:00,40.91,41.35,40.88,41.32,937662.0,40.4466,40.8816,40.4169,40.8519,937662.0
2024-09-03 11:30:00,41.32,41.56,41.28,41.48,633105.0,40.8519,41.0892,40.8124,41.0101,633105.0
2024-09-03 12:00:00,41.48,41.74,41.47,41.62,531481.0,41.0101,41.2672,41.0002,41.1485,531481.0
2024-09-03 12:30:00,41.61,41.7,41.49,41.62,459018.0,41.1386,41.2276,41.02,41.1485,459018.0
2024-09-03 13:00:00,41.62,41.75,41.5,41.66,670079.0,41.1485,41.2771,41.0299,41.1881,670079.0
2024-09-03 13:30:00,41.66,41.8,41.58,41.64,651071.0,41.1881,41.3265,41.109,41.1683,651071.0
2024-09-03 14:00:00,41.64,41.81,41.55,41.78,610077.0,41.1683,41.3364,41.0793,41.3067,610077.0
2024-09-03 14:30:00,41.77,41.78,41.36,41.45,594263.0,41.2968,41.3067,40.8915,40.9805,594263.0
2024-09-03 15:00:00,41.46,41.52,41.35,41.5,651865.0,40.9903,41.0497,40.8816,41.0299,651865.0
2024-09-03 15:30:00,41.5,41.51,41.12,41.35,2013654.0,41.0299,41.0398,40.6542,40.8816,2013654.0
2024-09-04 09:30:00,41.33,41.9,41.0,41.82,1063472.0,40.8618,41.4254,40.5355,41.3463,1063472.0
2024-09-04 10:00:00,41.81,42.03,41.59,41.78,977252.0,41.3364,41.5539,41.1189,41.3067,977252.0
2024-09-04 10:30:00,41.8,42.12,41.76,41.95,626515.0,41.3265,41.6429,41.2869,41.4748,626515.0
2024-09-04 11:00:00,41.95,42.04,41.86,41.95,358329.0,41.4748,41.5638,41.3858,41.4748,358329.0
2024-09-04 11:30:00,41.95,42.02,41.71,41.79,304024.0,41.4748,41.544,41.2375,41.3166,304024.0
2024-09-04 12:00:00,41.79,41.98,41.72,41.96,337380.0,41.3166,41.5044,41.2474,41.4847,337380.0
2024-09-04 12:30:00,41.96,42.09,41.92,42.05,412796.0,41.4847,41.6132,41.4451,41.5737,412796.0
2024-09-04 13:00:00,42.06,42.13,41.9,41.96,248227.0,41.5835,41.6527,41.4254,41.4847,248227.0
2024-09-04 13:30:00,41.96,41.96,41.76,41.8,261594.0,41.4847,41.4847,41.2869,41.3265,261594.0
2024-09-04 14:00:00,41.81,41.81,41.66,41.74,263022.0,41.3364,41.3364,41.1881,41.2672,263022.0
2024-09-04 14:30:00,41.73,41.86,41.71,41.73,381399.0,41.2573,41.3858,41.2375,41.2573,381399.0
2024-09-04 15:00:00,41.72,41.73,41.52,41.58,491628.0,41.2474,41.2573,41.0497,41.109,491628.0
2024-09-04 15:30:00,41.59,41.65,41.51,41.58,1154817.0,41.1189,41.1782,41.0398,41.109,1154817.0
2024-09-05 09:30:00,42.09,42.15,41.68,42.1,639395.0,41.6132,41.6725,41.2078,41.6231,639395.0
2024-09-05 10:00:00,42.1,42.32,41.97,42.04,557550.0,41.6231,41.8406,41.4946,41.5638,557550.0
2024-09-05 10:30:00,42.04,42.23,41.87,41.97,479892.0,41.5638,41.7516,41.3957,41.4946,479892.0
2024-09-05 11:00:00,41.98,42.07,41.83,41.84,317042.0,41.5044,41.5934,41.3561,41.366,317042.0
2024-09-05 11:30:00,41.84,41.89,41.69,41.72,233348.0,41.366,41.4155,41.2177,41.2474,233348.0
2024-09-05 12:00:00,41.7,41.85,41.66,41.77,516345.0,41.2276,41.3759,41.1881,41.2968,516345.0
2024-09-05 12:30:00,41.76,41.79,41.57,41.63,217322.0,41.2869,41.3166,41.0991,41.1584,217322.0
2024-09-05 13:00:00,41.63,41.7,41.61,41.61,175310.0,41.1584,41.2276,41.1386,41.1386,175310.0
2024-09-05 13:30:00,41.61,41.83,41.6,41.8,149439.0,41.1386,41.3561,41.1288,41.3265,149439.0
2024-09-05 14:00:00,41.8,41.82,41.68,41.7,199037.0,41.3265,41.3463,41.2078,41.2276,199037.0
2024-09-05 14:30:00,41.7,41.81,41.68,41.72,271194.0,41.2276,41.3364,41.2078,41.2474,271194.0
2024-09-05 15:00:00,41.71,41.71,41.4,41.49,378682.0,41.2375,41.2375,40.931,41.02,378682.0
2024-09-05 15:30:00,41.49,41.52,41.3,41.41,1029175.0,41.02,41.0497,40.8322,40.9409,1029175.0
2024-09-06 09:30:00,41.13,41.4,41.01,41.27,727768.0,40.6641,40.931,40.5454,40.8025,727768.0
2024-09-06 10:00:00,41.26,41.27,40.68,40.71,587247.0,40.7926,40.8025,40.2192,40.2488,587247.0
2024-09-06 10:30:00,40.7,40.82,40.35,40.5,947318.0,40.2389,40.3576,39.8929,40.0412,947318.0
2024-09-06 11:00:00,40.5,41.1,40.44,40.48,900188.0,40.0412,40.6344,39.9819,40.0214,900188.0
2024-09-06 11:30:00,40.49,40.53,40.13,40.19,916311.0,40.0313,40.0709,39.6754,39.7347,916311.0
2024-09-06 12:00:00,40.19,40.24,39.96,39.98,883601.0,39.7347,39.7842,39.5073,39.5271,883601.0
2024-09-06 12:30:00,39.97,40.08,39.93,40.01,565804.0,39.5172,39.626,39.4777,39.5568,565804.0
2024-09-06 13:00:00,40.0,40.17,39.96,40.05,640634.0,39.5469,39.715,39.5073,39.5963,640634.0
2024-09-06 13:30:00,40.05,40.05,39.87,39.93,511688.0,39.5963,39.5963,39.4183,39.4777,511688.0
2024-09-06 14:00:00,39.93,39.93,39.74,39.79,646059.0,39.4777,39.4777,39.2898,39.3393,646059.0
2024-09-06 14:30:00,39.8,39.95,39.73,39.9,533415.0,39.3491,39.4974,39.2799,39.448,533415.0
2024-09-06 15:00:00,39.9,40.1,39.89,40.01,377730.0,39.448,39.6457,39.4381,39.5568,377730.0
2024-09-06 15:30:00,40.01,40.08,39.88,39.99,1433016.0,39.5568,39.626,39.4282,39.537,1433016.0
2024-09-09 09:30:00,40.62,40.8,40.5,40.77,687007.0,40.1599,40.3378,40.0412,40.3082,687007.0
2024-09-09 10:00:00,40.77,40.87,40.63,40.66,648817.0,40.3082,40.407,40.1697,40.1994,648817.0
2024-09-09 10:30:00,40.66,40.66,40.38,40.38,501683.0,40.1994,40.1994,39.9226,39.9226,501683.0
2024-09-09 11:00:00,40.38,40.46,40.2,40.39,394279.0,39.9226,40.0017,39.7446,39.9325,394279.0
2024-09-09 11:30:00,40.39,40.51,40.37,40.49,313971.0,39.9325,40.0511,39.9127,40.0313,313971.0
2024-09-09 12:00:00,40.49,40.63,40.44,40.54,306679.0,40.0313,40.1697,39.9819,40.0808,306679.0
2024-09-09 12:30:00,40.54,40.67,40.52,40.62,252092.0,40.0808,40.2093,40.061,40.1599,252092.0
2024-09-09 13:00:00,40.63,40.68,40.57,40.65,217910.0,40.1697,40.2192,40.1104,40.1895,217910.0
2024-09-09 13:30:00,40.65,40.7,40.49,40.5,249912.0,40.1895,40.2389,40.0313,40.0412,249912.0
2024-09-09 14:00:00,40.51,40.58,40.47,40.48,279812.0,40.0511,40.1203,40.0116,40.0214,279812.0
2024-09-09 14:30:00,40.48,40.53,40.41,40.5,325302.0,40.0214,40.0709,39.9522,40.0412,325302.0
2024-09-09 15:00:00,40.49,40.5,40.41,40.48,259434.0,40.0313,40.0412,39.9522,40.0214,259434.0
2024-09-09 15:30:00,40.47,40.49,40.18,40.4,1315038.0,40.0116,40.0313,39.7248,39.9423,1315038.0
2024-09-10 09:30:00,40.29,40.29,39.33,39.7,872553.0,39.8336,39.8336,38.8845,39.2503,872553.0
2024-09-10 10:00:00,39.69,39.92,39.67,39.82,512305.0,39.2404,39.4678,39.2206,39.3689,512305.0
2024-09-10 10:30:00,39.83,40.15,39.79,40.01,576204.0,39.3788,39.6952,39.3393,39.5568,576204.0
2024-09-10 11:00:00,40.01,40.07,39.86,39.98,433021.0,39.5568,39.6161,39.4085,39.5271,433021.0
2024-09-10 11:30:00,39.98,40.09,39.74,39.75,266794.0,39.5271,39.6359,39.2898,39.2997,266794.0
2024-09-10 12:00:00,39.75,39.86,39.68,39.82,282682.0,39.2997,39.4085,39.2305,39.3689,282682.0
2024-09-10 12:30:00,39.81,39.9,39.77,39.82,218299.0,39.359,39.448,39.3195,39.3689,218299.0
2024-09-10 13:00:00,39.82,39.94,39.79,39.87,175722.0,39.3689,39.4876,39.3393,39.4183,175722.0
2024-09-10 13:30:00,39.86,39.96,39.82,39.86,191145.0,39.4085,39.5073,39.3689,39.4085,191145.0
2024-09-10 14:00:00,39.86,40.01,39.86,40.0,300986.0,39.4085,39.5568,39.4085,39.5469,300986.0
2024-09-10 14:30:00,40.0,40.2,39.99,40.1,398884.0,39.5469,39.7446,39.537,39.6457,398884.0
2024-09-10 15:00:00,40.09,40.21,40.06,40.19,333368.0,39.6359,39.7545,39.6062,39.7347,333368.0
2024-09-10 15:30:00,40.19,40.44,40.07,40.41,1481930.0,39.7347,39.9819,39.6161,39.9522,1481930.0
2024-09-11 09:30:00,40.9,40.95,40.54,40.69,698195.0,40.4367,40.4861,40.0808,40.2291,698195.0
2024-09-11 10:00:00,40.69,40.74,40.43,40.47,571919.0,40.2291,40.2785,39.972,40.0116,571919.0
2024-09-11 10:30:00,40.46,40.52,40.27,40.41,746042.0,40.0017,40.061,39.8138,39.9522,746042.0
2024-09-11 11:00:00,40.39,40.84,40.38,40.63,811799.0,39.9325,40.3774,39.9226,40.1697,811799.0
2024-09-11 11:30:00,40.64,40.89,40.6,40.81,598211.0,40.1796,40.4268,40.1401,40.3477,598211.0
2024-09-11 12:00:00,40.81,40.9,40.71,40.8,570249.0,40.3477,40.4367,40.2488,40.3378,570249.0
2024-09-11 12:30:00,40.8,40.83,40.74,40.8,427916.0,40.3378,40.3675,40.2785,40.3378,427916.0
2024-09-11 13:00:00,40.8,41.05,40.79,41.05,1205771.0,40.3378,40.585,40.3279,40.585,1205771.0
2024-09-11 13:30:00,41.05,41.38,41.05,41.18,690415.0,40.585,40.9112,40.585,40.7135,690415.0
2024-09-11 14:00:00,41.17,41.24,41.05,41.21,383959.0,40.7036,40.7728,40.585,40.7432,383959.0
2024-09-11 14:30:00,41.21,41.35,41.14,41.22,530788.0,40.7432,40.8816,40.674,40.7531,530788.0
2024-09-11 15:00:00,41.22,41.37,41.16,41.32,607699.0,40.7531,40.9014,40.6937,40.8519,607699.0
2024-09-11 15:30:00,41.3,41.41,41.2,41.29,2054298.0,40.8322,40.9409,40.7333,40.8223,2054298.0
2024-09-12 09:30:00,41.78,42.29,41.7,41.85,1727985.0,41.3067,41.8109,41.2276,41.3759,1727985.0
2024-09-12 10:00:00,41.85,42.22,41.59,42.17,656778.0,41.3759,41.7417,41.1189,41.6923,656778.0
2024-09-12 10:30:00,42.16,42.24,42.02,42.02,394769.0,41.6824,41.7615,41.544,41.544,394769.0
2024-09-12 11:00:00,42.02,42.26,41.97,41.99,363716.0,41.544,41.7813,41.4946,41.5143,363716.0
2024-09-12 11:30:00,41.99,42.05,41.79,41.84,425569.0,41.5143,41.5737,41.3166,41.366,425569.0
2024-09-12 12:00:00,41.83,41.84,41.7,41.77,388294.0,41.3561,41.366,41.2276,41.2968,388294.0
2024-09-12 12:30:00,41.77,42.02,41.75,42.01,403612.0,41.2968,41.544,41.2771,41.5341,403612.0
2024-09-12 13:00:00,42.01,42.13,41.97,42.11,318229.0,41.5341,41.6527,41.4946,41.633,318229.0
2024-09-12 13:30:00,42.11,42.25,42.07,42.21,302462.0,41.633,41.7714,41.5934,41.7318,302462.0
2024-09-12 14:00:00,42.21,42.21,42.01,42.05,357668.0,41.7318,41.7318,41.5341,41.5737,357668.0
2024-09-12 14:30:00,42.06,42.07,41.74,41.95,436779.0,41.5835,41.5934,41.2672,41.4748,436779.0
2024-09-12 15:00:00,41.95,42.02,41.88,41.91,477803.0,41.4748,41.544,41.4056,41.4352,477803.0
2024-09-12 15:30:00,41.91,41.95,41.69,41.81,2146476.0,41.4352,41.4748,41.2177,41.3364,2146476.0
2024-09-13 09:30:00,42.14,42.97,42.06,42.82,1160993.0,41.6626,42.4832,41.5835,42.3349,1160993.0
2024-09-13 10:00:00,42.82,42.93,42.57,42.78,711244.0,42.3349,42.4437,42.0878,42.2954,711244.0
2024-09-13 10:30:00,42.77,42.9,42.68,42.79,499036.0,42.2855,42.414,42.1965,42.3053,499036.0
2024-09-13 11:00:00,42.79,42.81,42.59,42.72,318658.0,42.3053,42.325,42.1075,42.2361,318658.0
2024-09-13 11:30:00,42.73,43.02,42.71,43.0,367631.0,42.246,42.5327,42.2262,42.5129,367631.0
2024-09-13 12:00:00,43.0,43.04,42.84,42.88,529838.0,42.5129,42.5524,42.3547,42.3943,529838.0
2024-09-13 12:30:00,42.89,42.97,42.77,42.77,511551.0,42.4041,42.4832,42.2855,42.2855,511551.0
2024-09-13 13:00:00,42.77,42.85,42.72,42.83,380278.0,42.2855,42.3646,42.2361,42.3448,380278.0
2024-09-13 13:30:00,42.83,42.89,42.81,42.84,485686.0,42.3448,42.4041,42.325,42.3547,485686.0
2024-09-13 14:00:00,42.84,42.95,42.73,42.82,543924.0,42.3547,42.4635,42.246,42.3349,543924.0
2024-09-13 14:30:00,42.81,42.85,42.71,42.79,376784.0,42.325,42.3646,42.2262,42.3053,376784.0
2024-09-13 15:00:00,42.78,42.85,42.72,42.84,592898.0,42.2954,42.3646,42.2361,42.3547,592898.0
2024-09-13 15:30:00,42.84,42.84,42.65,42.66,1507713.0,42.3547,42.3547,42.1669,42.1767,1507713.0
2024-09-16 09:30:00,43.23,43.69,42.74,43.25,1012048.0,42.7403,43.1951,42.2558,42.7601,1012048.0
2024-09-16 10:00:00,43.24,43.28,42.85,42.97,894068.0,42.7502,42.7897,42.3646,42.4832,894068.0
2024-09-16 10:30:00,42.97,42.97,42.75,42.84,303471.0,42.4832,42.4832,42.2657,42.3547,303471.0
2024-09-16 11:00:00,42.84,42.99,42.78,42.84,282186.0,42.3547,42.503,42.2954,42.3547,282186.0
2024-09-16 11:30:00,42.84,42.94,42.79,42.87,712444.0,42.3547,42.4536,42.3053,42.3844,712444.0
2024-09-16 12:00:00,42.86,42.88,42.79,42.84,361940.0,42.3745,42.3943,42.3053,42.3547,361940.0
2024-09-16 12:30:00,42.83,42.85,42.75,42.84,359013.0,42.3448,42.3646,42.2657,42.3547,359013.0
2024-09-16 13:00:00,42.84,42.91,42.68,42.73,425782.0,42.3547,42.4239,42.1965,42.246,425782.0
2024-09-16 13:30:00,42.73,42.98,42.68,42.93,628545.0,42.246,42.4931,42.1965,42.4437,628545.0
2024-09-16 14:00:00,42.93,42.94,42.71,42.77,269165.0,42.4437,42.4536,42.2262,42.2855,269165.0
2024-09-16 14:30:00,42.77,42.86,42.75,42.84,305400.0,42.2855,42.3745,42.2657,42.3547,305400.0
2024-09-16 15:00:00,42.84,42.85,42.78,42.8,309643.0,42.3547,42.3646,42.2954,42.3152,309643.0
2024-09-16 15:30:00,42.8,42.94,42.75,42.9,1497417.0,42.3152,42.4536,42.2657,42.414,1497417.0
2024-09-17 09:30:00,42.91,43.37,42.83,43.18,783126.0,42.4239,42.8787,42.3448,42.6909,783126.0
2024-09-17 10:00:00,43.18,43.51,43.14,43.41,598569.0,42.6909,43.0171,42.6513,42.9182,598569.0
2024-09-17 10:30:00,43.43,43.46,43.26,43.29,365973.0,42.938,42.9677,42.7699,42.7996,365973.0
2024-09-17 11:00:00,43.29,43.43,43.27,43.29,221927.0,42.7996,42.938,42.7798,42.7996,221927.0
2024-09-17 11:30:00,43.29,43.38,43.26,43.34,209243.0,42.7996,42.8886,42.7699,42.849,209243.0
2024-09-17 12:00:00,43.33,43.36,43.16,43.31,366094.0,42.8392,42.8688,42.6711,42.8194,366094.0
2024-09-17 12:30:00,43.3,43.35,43.02,43.03,277199.0,42.8095,42.8589,42.5327,42.5426,277199.0
2024-09-17 13:00:00,43.04,43.1,42.9,43.03,300843.0,42.5524,42.6118,42.414,42.5426,300843.0
2024-09-17 13:30:00,43.02,43.08,42.91,43.01,215431.0,42.5327,42.592,42.4239,42.5228,215431.0
2024-09-17 14:00:00,43.0,43.09,42.97,43.05,166038.0,42.5129,42.6019,42.4832,42.5623,166038.0
2024-09-17 14:30:00,43.05,43.1,43.0,43.05,172987.0,42.5623,42.6118,42.5129,42.5623,172987.0
2024-09-17 15:00:00,43.05,43.2,43.03,43.13,496296.0,42.5623,42.7106,42.5426,42.6414,496296.0
2024-09-17 15:30:00,43.12,43.15,43.02,43.13,873943.0,42.6315,42.6612,42.5327,42.6414,873943.0
2024-09-18 09:30:00,43.17,43.32,43.1,43.18,318777.0,42.681,42.8293,42.6118,42.6909,318777.0
2024-09-18 10:00:00,43.19,43.33,43.1,43.16,285901.0,42.7007,42.8392,42.6118,42.6711,285901.0
2024-09-18 10:30:00,43.17,43.27,43.04,43.27,194292.0,42.681,42.7798,42.5524,42.7798,194292.0
2024-09-18 11:00:00,43.27,43.35,43.22,43.32,176294.0,42.7798,42.8589,42.7304,42.8293,176294.0
2024-09-18 11:30:00,43.31,43.34,43.13,43.18,187491.0,42.8194,42.849,42.6414,42.6909,187491.0
2024-09-18 12:00:00,43.18,43.61,43.16,43.59,402691.0,42.6909,43.116,42.6711,43.0962,402691.0
2024-09-18 12:30:00,43.59,43.62,43.5,43.58,155048.0,43.0962,43.1259,43.0072,43.0863,155048.0
2024-09-18 13:00:00,43.56,43.61,43.5,43.6,159499.0,43.0665,43.116,43.0072,43.1061,159499.0
2024-09-18 13:30:00,43.6,43.65,43.35,43.38,402513.0,43.1061,43.1555,42.8589,42.8886,402513.0
2024-09-18 14:00:00,43.37,44.77,43.29,44.76,1930810.0,42.8787,44.2628,42.7996,44.253,1930810.0
2024-09-18 14:30:00,44.76,44.97,44.2,44.25,975379.0,44.253,44.4606,43.6993,43.7487,975379.0
2024-09-18 15:00:00,44.24,44.38,43.75,44.32,779268.0,43.7388,43.8773,43.2544,43.8179,779268.0
2024-09-18 15:30:00,44.35,44.4,43.85,43.92,1636939.0,43.8476,43.897,43.3533,43.4225,1636939.0
2024-09-19 09:30:00,45.7,45.85,45.09,45.45,1744039.0,45.1823,45.3306,44.5792,44.9351,1744039.0
2024-09-19 10:00:00,45.45,45.58,45.3,45.5,836004.0,44.9351,45.0637,44.7868,44.9846,836004.0
2024-09-19 10:30:00,45.49,45.75,45.29,45.52,665346.0,44.9747,45.2317,44.777,45.0043,665346.0
2024-09-19 11:00:00,45.52,45.7,45.46,45.53,981632.0,45.0043,45.1823,44.945,45.0142,981632.0
2024-09-19 11:30:00,45.53,45.75,45.48,45.6,800908.0,45.0142,45.2317,44.9648,45.0834,800908.0
2024-09-19 12:00:00,45.6,45.63,45.4,45.55,419065.0,45.0834,45.1131,44.8857,45.034,419065.0
2024-09-19 12:30:00,45.56,45.59,45.34,45.47,936318.0,45.0439,45.0736,44.8264,44.9549,936318.0
2024-09-19 13:00:00,45.46,45.48,45.28,45.34,402899.0,44.945,44.9648,44.7671,44.8264,402899.0
2024-09-19 13:30:00,45.34,45.46,45.33,45.37,240711.0,44.8264,44.945,44.8165,44.856,240711.0
2024-09-19 14:00:00,45.36,45.38,45.07,45.18,566981.0,44.8462,44.8659,44.5594,44.6682,566981.0
2024-09-19 14:30:00,45.17,45.26,45.07,45.15,379690.0,44.6583,44.7473,44.5594,44.6385,379690.0
2024-09-19 15:00:00,45.15,45.18,44.99,45.13,444107.0,44.6385,44.6682,44.4803,44.6188,444107.0
2024-09-19 15:30:00,45.13,45.35,45.09,45.14,1975976.0,44.6188,44.8363,44.5792,44.6287,1975976.0
2024-09-20 09:30:00,44.68,44.88,44.4,44.55,2803127.0,44.1739,44.3716,43.897,44.0453,2803127.0
2024-09-20 10:00:00,44.54,44.66,44.36,44.59,460033.0,44.0354,44.1541,43.8575,44.0849,460033.0
2024-09-20 10:30:00,44.59,44.72,44.38,44.39,335615.0,44.0849,44.2134,43.8773,43.8871,335615.0
2024-09-20 11:00:00,44.38,44.55,44.35,44.47,341228.0,43.8773,44.0453,43.8476,43.9662,341228.0
2024-09-20 11:30:00,44.46,44.71,44.39,44.65,506797.0,43.9564,44.2035,43.8871,44.1442,506797.0
2024-09-20 12:00:00,44.65,44.68,44.6,44.68,274132.0,44.1442,44.1739,44.0948,44.1739,274132.0
2024-09-20 12:30:00,44.68,44.79,44.63,44.7,176757.0,44.1739,44.2826,44.1244,44.1936,176757.0
2024-09-20 13:00:00,44.7,44.73,44.55,44.57,176094.0,44.1936,44.2233,44.0453,44.0651,176094.0
2024-09-20 13:30:00,44.58,44.65,44.47,44.55,295881.0,44.075,44.1442,43.9662,44.0453,295881.0
2024-09-20 14:00:00,44.55,44.56,44.39,44.47,280952.0,44.0453,44.0552,43.8871,43.9662,280952.0
2024-09-20 14:30:00,44.48,44.55,44.43,44.53,494598.0,43.9761,44.0453,43.9267,44.0256,494598.0
2024-09-20 15:00:00,44.53,44.65,44.49,44.55,596746.0,44.0256,44.1442,43.986,44.0453,596746.0
2024-09-20 15:30:00,44.55,44.64,44.44,44.52,2105255.0,44.0453,44.1343,43.9366,44.0157,2105255.0
2024-09-23 09:30:00,45.0,45.47,44.82,45.46,1179597.0,44.4902,44.9549,44.3123,44.945,1179597.0
2024-09-23 10:00:00,45.45,45.77,45.39,45.73,835517.0,44.9351,45.2515,44.8758,45.212,835517.0
2024-09-23 10:30:00,45.73,45.75,45.47,45.59,682361.0,45.212,45.2317,44.9549,45.0736,682361.0
2024-09-23 11:00:00,45.58,45.58,45.35,45.46,591641.0,45.0637,45.0637,44.8363,44.945,591641.0
2024-09-23 11:30:00,45.46,45.63,45.4,45.55,357158.0,44.945,45.1131,44.8857,45.034,357158.0
2024-09-23 12:00:00,45.55,45.56,45.15,45.16,522515.0,45.034,45.0439,44.6385,44.6484,522515.0
2024-09-23 12:30:00,45.17,45.35,45.13,45.32,314742.0,44.6583,44.8363,44.6188,44.8066,314742.0
2024-09-23 13:00:00,45.32,45.44,45.3,45.41,291316.0,44.8066,44.9253,44.7868,44.8956,291316.0
2024-09-23 13:30:00,45.41,45.45,45.34,45.35,270406.0,44.8956,44.9351,44.8264,44.8363,270406.0
2024-09-23 14:00:00,45.34,45.36,45.23,45.29,370876.0,44.8264,44.8462,44.7176,44.777,370876.0
2024-09-23 14:30:00,45.29,45.32,45.16,45.18,562503.0,44.777,44.8066,44.6484,44.6682,562503.0
2024-09-23 15:00:00,45.17,45.35,45.15,45.27,372765.0,44.6583,44.8363,44.6385,44.7572,372765.0
2024-09-23 15:30:00,45.27,45.31,45.12,45.14,1431831.0,44.7572,44.7967,44.6089,44.6287,1431831.0
2024-09-24 09:30:00,48.18,48.34,47.6,47.72,3771855.0,47.6342,47.7924,47.0608,47.1794,3771855.0
2024-09-24 10:00:00,47.71,48.05,47.54,48.01,2672741.0,47.1695,47.5057,47.0015,47.4661,2672741.0
2024-09-24 10:30:00,48.01,48.45,47.82,48.43,2353377.0,47.4661,47.9012,47.2783,47.8814,2353377.0
2024-09-24 11:00:00,48.43,48.5,48.24,48.48,910025.0,47.8814,47.9506,47.6935,47.9308,910025.0
2024-09-24 11:30:00,48.48,48.57,48.15,48.19,1104689.0,47.9308,48.0198,47.6046,47.6441,1104689.0
2024-09-24 12:00:00,48.19,48.66,48.18,48.46,1116288.0,47.6441,48.1088,47.6342,47.911,1116288.0
2024-09-24 12:30:00,48.46,48.65,48.42,48.44,789863.0,47.911,48.0989,47.8715,47.8913,789863.0
2024-09-24 13:00:00,48.43,48.68,48.39,48.54,616751.0,47.8814,48.1285,47.8418,47.9901,616751.0
2024-09-24 13:30:00,48.54,48.64,48.38,48.62,520152.0,47.9901,48.089,47.8319,48.0692,520152.0
2024-09-24 14:00:00,48.62,48.74,48.57,48.7,814980.0,48.0692,48.1879,48.0198,48.1483,814980.0
2024-09-24 14:30:00,48.69,48.98,48.65,48.8,1008398.0,48.1384,48.4252,48.0989,48.2472,1008398.0
2024-09-24 15:00:00,48.8,48.87,48.67,48.81,1126666.0,48.2472,48.3164,48.1187,48.2571,1126666.0
2024-09-24 15:30:00,48.8,48.87,48.66,48.73,2896009.0,48.2472,48.3164,48.1088,48.178,2896009.0
2024-09-25 09:30:00,48.75,48.89,48.28,48.73,1186231.0,48.1978,48.3362,47.7331,48.178,1186231.0
2024-09-25 10:00:00,48.72,48.98,48.45,48.47,593909.0,48.1681,48.4252,47.9012,47.9209,593909.0
2024-09-25 10:30:00,48.48,48.75,48.36,48.41,561846.0,47.9308,48.1978,47.8122,47.8616,561846.0
2024-09-25 11:00:00,48.42,48.58,48.36,48.52,409140.0,47.8715,48.0297,47.8122,47.9704,409140.0
2024-09-25 11:30:00,48.51,48.64,48.47,48.57,324027.0,47.9605,48.089,47.9209,48.0198,324027.0
2024-09-25 12:00:00,48.57,48.76,48.53,48.72,450032.0,48.0198,48.2076,47.9802,48.1681,450032.0
2024-09-25 12:30:00,48.72,48.77,48.56,48.57,385216.0,48.1681,48.2175,48.0099,48.0198,385216.0
2024-09-25 13:00:00,48.57,48.64,48.45,48.52,372277.0,48.0198,48.089,47.9012,47.9704,372277.0
2024-09-25 13:30:00,48.51,48.6,48.45,48.55,283044.0,47.9605,48.0495,47.9012,48.0,283044.0
2024-09-25 14:00:00,48.54,48.6,48.38,48.49,306928.0,47.9901,48.0495,47.8319,47.9407,306928.0
2024-09-25 14:30:00,48.48,48.51,48.42,48.43,224652.0,47.9308,47.9605,47.8715,47.8814,224652.0
2024-09-25 15:00:00,48.42,48.47,48.38,48.39,259333.0,47.8715,47.9209,47.8319,47.8418,259333.0
2024-09-25 15:30:00,48.39,48.39,48.14,48.32,1037147.0,47.8418,47.8418,47.5947,47.7726,1037147.0
2024-09-26 09:30:00,51.09,52.61,50.8,51.66,7729487.0,50.5112,52.014,50.2245,51.0748,7729487.0
2024-09-26 10:00:00,51.66,51.99,51.52,51.89,2474095.0,51.0748,51.4011,50.9364,51.3022,2474095.0
2024-09-26 10:30:00,51.89,51.96,51.65,51.71,1840715.0,51.3022,51.3714,51.0649,51.1242,1840715.0
2024-09-26 11:00:00,51.71,51.98,51.58,51.88,1954495.0,51.1242,51.3912,50.9957,51.2923,1954495.0
2024-09-26 11:30:00,51.86,52.32,51.85,52.25,1493133.0,51.2725,51.7273,51.2626,51.6581,1493133.0
2024-09-26 12:00:00,52.25,52.26,52.0,52.03,1131311.0,51.6581,51.668,51.4109,51.4406,1131311.0
2024-09-26 12:30:00,52.02,52.08,51.76,51.88,736825.0,51.4307,51.49,51.1737,51.2923,736825.0
2024-09-26 13:00:00,51.88,51.91,51.6,51.8,816751.0,51.2923,51.322,51.0155,51.2132,816751.0
2024-09-26 13:30:00,51.8,52.06,51.8,51.99,737404.0,51.2132,51.4703,51.2132,51.4011,737404.0
2024-09-26 14:00:00,52.0,52.23,51.96,51.97,627677.0,51.4109,51.6383,51.3714,51.3813,627677.0
2024-09-26 14:30:00,51.97,52.01,51.75,51.89,1199156.0,51.3813,51.4208,51.1638,51.3022,1199156.0
2024-09-26 15:00:00,51.89,52.0,51.75,51.79,784343.0,51.3022,51.4109,51.1638,51.2033,784343.0
2024-09-26 15:30:00,51.8,51.95,51.64,51.9,3023190.0,51.2132,51.3615,51.055,51.3121,3023190.0
2024-09-27 09:30:00,51.24,51.87,51.15,51.74,2107914.0,50.6595,51.2824,50.5706,51.1539,2107914.0
2024-09-27 10:00:00,51.73,52.06,51.66,51.92,1457698.0,51.144,51.4703,51.0748,51.3318,1457698.0
2024-09-27 10:30:00,51.92,52.01,51.68,51.73,804307.0,51.3318,51.4208,51.0946,51.144,804307.0
2024-09-27 11:00:00,51.73,51.94,51.62,51.9,712356.0,51.144,51.3516,51.0352,51.3121,712356.0
2024-09-27 11:30:00,51.9,51.92,51.59,51.6,593796.0,51.3121,51.3318,51.0056,51.0155,593796.0
2024-09-27 12:00:00,51.6,51.76,51.46,51.67,1521617.0,51.0155,51.1737,50.8771,51.0847,1521617.0
2024-09-27 12:30:00,51.66,51.77,51.63,51.69,551384.0,51.0748,51.1835,51.0451,51.1045,551384.0
2024-09-27 13:00:00,51.68,51.72,51.3,51.36,517784.0,51.0946,51.1341,50.7189,50.7782,517784.0
2024-09-27 13:30:00,51.36,51.48,51.25,51.43,407164.0,50.7782,50.8968,50.6694,50.8474,407164.0
2024-09-27 14:00:00,51.43,51.47,51.27,51.29,419716.0,50.8474,50.8869,50.6892,50.709,419716.0
2024-09-27 14:30:00,51.29,51.46,51.18,51.38,700547.0,50.709,50.8771,50.6002,50.798,700547.0
2024-09-27 15:00:00,51.38,51.43,51.27,51.29,638257.0,50.798,50.8474,50.6892,50.709,638257.0
2024-09-27 15:30:00,51.3,51.45,51.29,51.34,1356162.0,50.7189,50.8672,50.709,50.7584,1356162.0
2024-09-30 09:30:00,50.21,50.51,49.94,50.38,1040625.0,49.6412,49.9378,49.3743,49.8093,1040625.0
2024-09-30 10:00:00,50.38,50.43,50.06,50.12,601911.0,49.8093,49.8587,49.4929,49.5522,601911.0
2024-09-30 10:30:00,50.12,50.44,50.07,50.17,459364.0,49.5522,49.8686,49.5028,49.6017,459364.0
2024-09-30 11:00:00,50.18,50.34,50.06,50.07,357190.0,49.6116,49.7697,49.4929,49.5028,357190.0
2024-09-30 11:30:00,50.07,50.08,49.54,49.95,1158736.0,49.5028,49.5127,48.9788,49.3842,1158736.0
2024-09-30 12:00:00,49.95,50.07,49.9,50.05,478898.0,49.3842,49.5028,49.3347,49.483,478898.0
2024-09-30 12:30:00,50.05,50.17,50.0,50.16,413479.0,49.483,49.6017,49.4336,49.5918,413479.0
2024-09-30 13:00:00,50.15,50.15,50.03,50.04,507321.0,49.5819,49.5819,49.4633,49.4731,507321.0
2024-09-30 13:30:00,50.05,50.11,50.0,50.03,462169.0,49.483,49.5423,49.4336,49.4633,462169.0
2024-09-30 14:00:00,50.02,50.04,49.44,49.63,802970.0,49.4534,49.4731,48.8799,49.0678,802970.0
2024-09-30 14:30:00,49.63,49.85,49.56,49.75,441251.0,49.0678,49.2853,48.9986,49.1864,441251.0
2024-09-30 15:00:00,49.75,49.75,49.56,49.64,419486.0,49.1864,49.1864,48.9986,49.0777,419486.0
2024-09-30 15:30:00,49.64,49.97,49.51,49.92,1633682.0,49.0777,49.4039,48.9491,49.3545,1633682.0
2024-10-01 09:30:00,50.55,50.68,49.95,50.26,687860.0,49.9774,50.1059,49.3842,49.6907,687860.0
2024-10-01 10:00:00,50.25,50.5,49.73,49.93,575288.0,49.6808,49.9279,49.1667,49.3644,575288.0
2024-10-01 10:30:00,49.93,50.21,49.79,49.89,414716.0,49.3644,49.6412,49.226,49.3248,414716.0
2024-10-01 11:00:00,49.9,49.97,49.54,49.96,310601.0,49.3347,49.4039,48.9788,49.394,310601.0
2024-10-01 11:30:00,49.95,50.18,49.92,50.12,549574.0,49.3842,49.6116,49.3545,49.5522,549574.0
2024-10-01 12:00:00,50.11,50.38,50.03,50.34,488520.0,49.5423,49.8093,49.4633,49.7697,488520.0
2024-10-01 12:30:00,50.34,50.5,50.28,50.43,389541.0,49.7697,49.9279,49.7104,49.8587,389541.0
2024-10-01 13:00:00,50.42,50.44,50.11,50.15,499144.0,49.8488,49.8686,49.5423,49.5819,499144.0
2024-10-01 13:30:00,50.15,50.45,50.15,50.45,209812.0,49.5819,49.8785,49.5819,49.8785,209812.0
2024-10-01 14:00:00,50.45,50.62,50.41,50.59,337352.0,49.8785,50.0466,49.839,50.0169,337352.0
2024-10-01 14:30:00,50.6,50.71,50.54,50.64,420860.0,50.0268,50.1356,49.9675,50.0663,420860.0
2024-10-01 15:00:00,50.64,50.73,50.5,50.67,311084.0,50.0663,50.1553,49.9279,50.096,311084.0
2024-10-01 15:30:00,50.67,50.68,50.34,50.37,859156.0,50.096,50.1059,49.7697,49.7994,859156.0
2024-10-02 09:30:00,50.86,51.23,50.35,51.13,844606.0,50.2839,50.6497,49.7796,50.5508,844606.0
2024-10-02 10:00:00,51.13,51.45,51.11,51.18,851162.0,50.5508,50.8672,50.531,50.6002,851162.0
2024-10-02 10:30:00,51.17,51.41,50.97,50.97,748278.0,50.5903,50.8276,50.3926,50.3926,748278.0
2024-10-02 11:00:00,50.98,51.1,50.9,51.02,295680.0,50.4025,50.5211,50.3234,50.442,295680.0
2024-10-02 11:30:00,51.02,51.23,51.01,51.12,323068.0,50.442,50.6497,50.4322,50.5409,323068.0
2024-10-02 12:00:00,51.11,51.27,51.09,51.13,372212.0,50.531,50.6892,50.5112,50.5508,372212.0
2024-10-02 12:30:00,51.12,51.15,51.0,51.0,268566.0,50.5409,50.5706,50.4223,50.4223,268566.0
2024-10-02 13:00:00,51.0,51.02,50.81,50.84,237169.0,50.4223,50.442,50.2344,50.2641,237169.0
2024-10-02 13:30:00,50.83,50.93,50.74,50.89,195978.0,50.2542,50.3531,50.1652,50.3135,195978.0
2024-10-02 14:00:00,50.89,50.91,50.56,50.64,500881.0,50.3135,50.3333,49.9873,50.0663,500881.0
2024-10-02 14:30:00,50.63,50.72,50.58,50.6,220897.0,50.0565,50.1454,50.007,50.0268,220897.0
2024-10-02 15:00:00,50.6,50.64,50.53,50.56,321983.0,50.0268,50.0663,49.9576,49.9873,321983.0
2024-10-02 15:30:00,50.55,50.9,50.51,50.82,1692158.0,49.9774,50.3234,49.9378,50.2443,1692158.0
2024-10-03 09:30:00,49.64,50.05,49.28,49.65,1224070.0,49.0777,49.483,48.7218,49.0876,1224070.0
2024-10-03 10:00:00,49.66,49.91,49.4,49.48,932156.0,49.0974,49.3446,48.8404,48.9195,932156.0
2024-10-03 10:30:00,49.48,49.71,49.29,49.49,536367.0,48.9195,49.1469,48.7316,48.9294,536367.0
2024-10-03 11:00:00,49.5,49.62,49.38,49.46,458366.0,48.9393,49.0579,48.8206,48.8997,458366.0
2024-10-03 11:30:00,49.46,49.68,49.44,49.47,733227.0,48.8997,49.1172,48.8799,48.9096,733227.0
2024-10-03 12:00:00,49.46,49.79,49.44,49.78,456725.0,48.8997,49.226,48.8799,49.2161,456725.0
2024-10-03 12:30:00,49.77,49.87,49.66,49.78,313328.0,49.2062,49.3051,49.0974,49.2161,313328.0
2024-10-03 13:00:00,49.78,49.92,49.65,49.77,284259.0,49.2161,49.3545,49.0876,49.2062,284259.0
2024-10-03 13:30:00,49.76,49.82,49.65,49.77,234120.0,49.1963,49.2556,49.0876,49.2062,234120.0
2024-10-03 14:00:00,49.77,49.84,49.72,49.75,290589.0,49.2062,49.2754,49.1568,49.1864,290589.0
2024-10-03 14:30:00,49.73,49.79,49.69,49.72,265526.0,49.1667,49.226,49.1271,49.1568,265526.0
2024-10-03 15:00:00,49.71,49.78,49.65,49.71,286194.0,49.1469,49.2161,49.0876,49.1469,286194.0
2024-10-03 15:30:00,49.71,49.81,49.59,49.78,1056365.0,49.1469,49.2457,49.0282,49.2161,1056365.0
2024-10-04 09:30:00,50.61,51.12,50.44,50.68,984059.0,50.0367,50.5409,49.8686,50.1059,984059.0
2024-10-04 10:00:00,50.68,50.92,50.53,50.7,726770.0,50.1059,50.3432,49.9576,50.1257,726770.0
2024-10-04 10:30:00,50.66,50.86,50.5,50.63,466509.0,50.0861,50.2839,49.9279,50.0565,466509.0
2024-10-04 11:00:00,50.64,50.7,50.23,50.27,344670.0,50.0663,50.1257,49.661,49.7005,344670.0
2024-10-04 11:30:00,50.27,50.46,50.18,50.43,331455.0,49.7005,49.8884,49.6116,49.8587,331455.0
2024-10-04 12:00:00,50.43,50.45,50.19,50.21,176248.0,49.8587,49.8785,49.6214,49.6412,176248.0
2024-10-04 12:30:00,50.21,50.36,50.18,50.29,212382.0,49.6412,49.7895,49.6116,49.7203,212382.0
2024-10-04 13:00:00,50.28,50.33,50.21,50.24,203738.0,49.7104,49.7599,49.6412,49.6709,203738.0
2024-10-04 13:30:00,50.24,50.29,50.0,50.01,241250.0,49.6709,49.7203,49.4336,49.4435,241250.0
2024-10-04 14:00:00,50.01,50.19,49.98,50.16,203930.0,49.4435,49.6214,49.4138,49.5918,203930.0
2024-10-04 14:30:00,50.16,50.24,50.1,50.23,199135.0,49.5918,49.6709,49.5325,49.661,199135.0
2024-10-04 15:00:00,50.22,50.31,50.16,50.26,216208.0,49.6511,49.7401,49.5918,49.6907,216208.0
2024-10-04 15:30:00,50.27,50.61,50.25,50.54,1172605.0,49.7005,50.0367,49.6808,49.9675,1172605.0
2024-10-07 09:30:00,50.42,50.64,50.04,50.57,541279.0,49.8488,50.0663,49.4731,49.9971,541279.0
2024-10-07 10:00:00,50.58,50.97,50.55,50.77,561125.0,50.007,50.3926,49.9774,50.1949,561125.0
2024-10-07 10:30:00,50.76,50.87,50.61,50.73,346292.0,50.185,50.2937,50.0367,50.1553,346292.0
2024-10-07 11:00:00,50.73,50.76,50.53,50.75,429250.0,50.1553,50.185,49.9576,50.1751,429250.0
2024-10-07 11:30:00,50.75,50.87,50.7,50.83,228939.0,50.1751,50.2937,50.1257,50.2542,228939.0
2024-10-07 12:00:00,50.84,51.06,50.76,51.05,341809.0,50.2641,50.4816,50.185,50.4717,341809.0
2024-10-07 12:30:00,51.06,51.14,51.0,51.1,469562.0,50.4816,50.5607,50.4223,50.5211,469562.0
2024-10-07 13:00:00,51.1,51.19,51.03,51.11,413659.0,50.5211,50.6101,50.4519,50.531,413659.0
2024-10-07 13:30:00,51.1,51.14,50.96,51.03,312725.0,50.5211,50.5607,50.3827,50.4519,312725.0
2024-10-07 14:00:00,51.03,51.05,50.88,50.94,265543.0,50.4519,50.4717,50.3036,50.3629,265543.0
2024-10-07 14:30:00,50.94,50.94,50.57,50.63,383443.0,50.3629,50.3629,49.9971,50.0565,383443.0
2024-10-07 15:00:00,50.63,50.98,50.62,50.88,383181.0,50.0565,50.4025,50.0466,50.3036,383181.0
2024-10-07 15:30:00,50.88,50.9,50.67,50.78,1478907.0,50.3036,50.3234,50.096,50.2048,1478907.0
2024-10-08 09:30:00,48.97,48.97,48.2,48.48,1987634.0,48.4153,48.4153,47.654,47.9308,1987634.0
2024-10-08 10:00:00,48.48,48.8,48.37,48.37,1321608.0,47.9308,48.2472,47.8221,47.8221,1321608.0
2024-10-08 10:30:00,48.37,48.56,48.25,48.37,594008.0,47.8221,48.0099,47.7034,47.8221,594008.0
2024-10-08 11:00:00,48.37,48.39,48.13,48.16,526957.0,47.8221,47.8418,47.5848,47.6144,526957.0
2024-10-08 11:30:00,48.16,48.29,48.04,48.29,532904.0,47.6144,47.743,47.4958,47.743,532904.0
2024-10-08 12:00:00,48.29,48.33,48.18,48.23,406771.0,47.743,47.7825,47.6342,47.6836,406771.0
2024-10-08 12:30:00,48.23,48.23,48.11,48.18,423156.0,47.6836,47.6836,47.565,47.6342,423156.0
2024-10-08 13:00:00,48.18,48.24,48.09,48.23,294152.0,47.6342,47.6935,47.5452,47.6836,294152.0
2024-10-08 13:30:00,48.22,48.31,48.18,48.24,334878.0,47.6738,47.7627,47.6342,47.6935,334878.0
2024-10-08 14:00:00,48.25,48.42,48.21,48.42,368812.0,47.7034,47.8715,47.6639,47.8715,368812.0
2024-10-08 14:30:00,48.42,48.44,48.32,48.41,328940.0,47.8715,47.8913,47.7726,47.8616,328940.0
2024-10-08 15:00:00,48.41,48.47,48.32,48.46,460363.0,47.8616,47.9209,47.7726,47.911,460363.0
2024-10-08 15:30:00,48.45,48.63,48.41,48.6,1673126.0,47.9012,48.0791,47.8616,48.0495,1673126.0
2024-10-09 09:30:00,48.02,48.42,47.71,48.26,746245.0,47.476,47.8715,47.1695,47.7133,746245.0
2024-10-09 10:00:00,48.25,48.44,48.21,48.32,360943.0,47.7034,47.8913,47.6639,47.7726,360943.0
2024-10-09 10:30:00,48.32,48.53,48.2,48.5,353902.0,47.7726,47.9802,47.654,47.9506,353902.0
2024-10-09 11:00:00,48.5,48.96,48.49,48.86,666284.0,47.9506,48.4054,47.9407,48.3065,666284.0
2024-10-09 11:30:00,48.85,48.93,48.73,48.77,261680.0,48.2966,48.3757,48.178,48.2175,261680.0
2024-10-09 12:00:00,48.78,48.88,48.72,48.83,263793.0,48.2274,48.3263,48.1681,48.2768,263793.0
2024-10-09 12:30:00,48.82,48.83,48.68,48.73,146628.0,48.267,48.2768,48.1285,48.178,146628.0
2024-10-09 13:00:00,48.73,48.85,48.7,48.77,129279.0,48.178,48.2966,48.1483,48.2175,129279.0
2024-10-09 13:30:00,48.77,48.85,48.74,48.84,163734.0,48.2175,48.2966,48.1879,48.2867,163734.0
2024-10-09 14:00:00,48.83,48.91,48.74,48.85,180871.0,48.2768,48.3559,48.1879,48.2966,180871.0
2024-10-09 14:30:00,48.84,48.86,48.72,48.73,188404.0,48.2867,48.3065,48.1681,48.178,188404.0
2024-10-09 15:00:00,48.72,48.81,48.69,48.8,186572.0,48.1681,48.2571,48.1384,48.2472,186572.0
2024-10-09 15:30:00,48.8,48.93,48.72,48.87,825278.0,48.2472,48.3757,48.1681,48.3164,825278.0
2024-10-10 09:30:00,48.91,49.03,48.51,48.97,434202.0,48.3559,48.4746,47.9605,48.4153,434202.0
2024-10-10 10:00:00,48.99,49.46,48.97,49.34,436131.0,48.435,48.8997,48.4153,48.7811,436131.0
2024-10-10 10:30:00,49.34,49.44,49.26,49.37,274846.0,48.7811,48.8799,48.702,48.8107,274846.0
2024-10-10 11:00:00,49.38,49.62,49.29,49.52,618485.0,48.8206,49.0579,48.7316,48.959,618485.0
2024-10-10 11:30:00,49.51,49.78,49.42,49.73,350742.0,48.9491,49.2161,48.8602,49.1667,350742.0
2024-10-10 12:00:00,49.73,49.83,49.56,49.65,335403.0,49.1667,49.2655,48.9986,49.0876,335403.0
2024-10-10 12:30:00,49.66,49.67,49.43,49.47,212834.0,49.0974,49.1073,48.8701,48.9096,212834.0
2024-10-10 13:00:00,49.47,49.51,49.34,49.5,290773.0,48.9096,48.9491,48.7811,48.9393,290773.0
2024-10-10 13:30:00,49.5,49.63,49.43,49.62,205946.0,48.9393,49.0678,48.8701,49.0579,205946.0
2024-10-10 14:00:00,49.61,49.62,49.46,49.55,159737.0,49.048,49.0579,48.8997,48.9887,159737.0
2024-10-10 14:30:00,49.55,49.59,49.44,49.48,164838.0,48.9887,49.0282,48.8799,48.9195,164838.0
2024-10-10 15:00:00,49.48,49.55,49.41,49.45,246441.0,48.9195,48.9887,48.8503,48.8898,246441.0
2024-10-10 15:30:00,49.45,49.6,49.44,49.55,926938.0,48.8898,49.0381,48.8799,48.9887,926938.0
2024-10-11 09:30:00,49.47,49.89,49.37,49.74,540317.0,48.9096,49.3248,48.8107,49.1765,540317.0
2024-10-11 10:00:00,49.74,50.09,49.68,50.0,447301.0,49.1765,49.5226,49.1172,49.4336,447301.0
2024-10-11 10:30:00,50.0,50.02,49.86,49.94,186423.0,49.4336,49.4534,49.2952,49.3743,186423.0
2024-10-11 11:00:00,49.94,50.17,49.93,50.12,247466.0,49.3743,49.6017,49.3644,49.5522,247466.0
2024-10-11 11:30:00,50.12,50.18,50.01,50.08,239509.0,49.5522,49.6116,49.4435,49.5127,239509.0
2024-10-11 12:00:00,50.08,50.16,49.99,50.12,279928.0,49.5127,49.5918,49.4237,49.5522,279928.0
2024-10-11 12:30:00,50.12,50.2,50.08,50.18,213096.0,49.5522,49.6313,49.5127,49.6116,213096.0
2024-10-11 13:00:00,50.18,50.23,50.07,50.14,203244.0,49.6116,49.661,49.5028,49.572,203244.0
2024-10-11 13:30:00,50.13,50.28,50.09,50.2,171734.0,49.5621,49.7104,49.5226,49.6313,171734.0
2024-10-11 14:00:00,50.21,50.21,50.05,50.05,128074.0,49.6412,49.6412,49.483,49.483,128074.0
2024-10-11 14:30:00,50.05,50.1,49.99,50.09,218091.0,49.483,49.5325,49.4237,49.5226,218091.0
2024-10-11 15:00:00,50.09,50.14,50.05,50.14,176929.0,49.5226,49.572,49.483,49.572,176929.0
2024-10-11 15:30:00,50.14,50.14,50.0,50.04,814465.0,49.572,49.572,49.4336,49.4731,814465.0
2024-10-14 09:30:00,47.92,48.86,47.56,48.62,3179514.0,47.3772,48.3065,47.0212,48.0692,3179514.0
2024-10-14 10:00:00,48.62,48.88,48.17,48.32,1005062.0,48.0692,48.3263,47.6243,47.7726,1005062.0
2024-10-14 10:30:00,48.32,48.92,48.31,48.91,580824.0,47.7726,48.3658,47.7627,48.3559,580824.0
2024-10-14 11:00:00,48.91,49.0,48.65,48.66,605938.0,48.3559,48.4449,48.0989,48.1088,605938.0
2024-10-14 11:30:00,48.66,48.93,48.65,48.88,402155.0,48.1088,48.3757,48.0989,48.3263,402155.0
2024-10-14 12:00:00,48.88,48.89,48.73,48.79,288854.0,48.3263,48.3362,48.178,48.2373,288854.0
2024-10-14 12:30:00,48.79,48.88,48.76,48.86,281330.0,48.2373,48.3263,48.2076,48.3065,281330.0
2024-10-14 13:00:00,48.86,48.89,48.71,48.76,271278.0,48.3065,48.3362,48.1582,48.2076,271278.0
2024-10-14 13:30:00,48.75,48.76,48.65,48.65,236510.0,48.1978,48.2076,48.0989,48.0989,236510.0
2024-10-14 14:00:00,48.66,48.74,48.6,48.65,372132.0,48.1088,48.1879,48.0495,48.0989,372132.0
2024-10-14 14:30:00,48.65,48.8,48.64,48.72,288805.0,48.0989,48.2472,48.089,48.1681,288805.0
2024-10-14 15:00:00,48.71,48.8,48.69,48.77,265172.0,48.1582,48.2472,48.1384,48.2175,265172.0
2024-10-14 15:30:00,48.77,48.97,48.75,48.86,1131253.0,48.2175,48.4153,48.1978,48.3065,1131253.0
2024-10-15 09:30:00,47.98,48.14,47.62,47.63,927714.0,47.587,47.7457,47.2299,47.2398,927714.0
2024-10-15 10:00:00,47.64,47.86,47.47,47.48,637249.0,47.2498,47.468,47.0812,47.0911,637249.0
2024-10-15 10:30:00,47.48,47.55,47.09,47.3,1007509.0,47.0911,47.1605,46.7043,46.9125,1007509.0
2024-10-15 11:00:00,47.32,47.43,47.21,47.28,538865.0,46.9324,47.0415,46.8233,46.8927,538865.0
2024-10-15 11:30:00,47.28,47.36,47.11,47.18,568977.0,46.8927,46.9721,46.7241,46.7935,568977.0
2024-10-15 12:00:00,47.17,47.37,47.14,47.23,415467.0,46.7836,46.982,46.7539,46.8431,415467.0
2024-10-15 12:30:00,47.23,47.27,47.11,47.19,326077.0,46.8431,46.8828,46.7241,46.8034,326077.0
2024-10-15 13:00:00,47.19,47.31,47.13,47.24,388745.0,46.8034,46.9225,46.7439,46.853,388745.0
2024-10-15 13:30:00,47.23,47.26,47.18,47.23,225532.0,46.8431,46.8729,46.7935,46.8431,225532.0
2024-10-15 14:00:00,47.23,47.32,47.16,47.25,218946.0,46.8431,46.9324,46.7737,46.863,218946.0
2024-10-15 14:30:00,47.26,47.38,47.23,47.33,288006.0,46.8729,46.9919,46.8431,46.9423,288006.0
2024-10-15 15:00:00,47.34,47.37,47.23,47.23,306508.0,46.9522,46.982,46.8431,46.8431,306508.0
2024-10-15 15:30:00,47.23,47.38,47.14,47.29,1510377.0,46.8431,46.9919,46.7539,46.9026,1510377.0
2024-10-16 09:30:00,47.81,47.94,47.33,47.52,625888.0,47.4184,47.5473,46.9423,47.1307,625888.0
2024-10-16 10:00:00,47.52,48.07,47.46,47.86,919303.0,47.1307,47.6762,47.0712,47.468,919303.0
2024-10-16 10:30:00,47.86,47.88,47.51,47.79,346320.0,47.468,47.4878,47.1208,47.3985,346320.0
2024-10-16 11:00:00,47.79,47.84,47.55,47.82,343214.0,47.3985,47.4481,47.1605,47.4283,343214.0
2024-10-16 11:30:00,47.82,47.97,47.67,47.79,355986.0,47.4283,47.5771,47.2795,47.3985,355986.0
2024-10-16 12:00:00,47.79,47.8,47.69,47.73,261373.0,47.3985,47.4084,47.2994,47.339,261373.0
2024-10-16 12:30:00,47.73,47.86,47.68,47.85,254188.0,47.339,47.468,47.2894,47.458,254188.0
2024-10-16 13:00:00,47.86,47.95,47.82,47.89,198646.0,47.468,47.5572,47.4283,47.4977,198646.0
2024-10-16 13:30:00,47.89,47.97,47.87,47.97,188246.0,47.4977,47.5771,47.4779,47.5771,188246.0
2024-10-16 14:00:00,47.96,48.0,47.84,47.9,268210.0,47.5671,47.6068,47.4481,47.5076,268210.0
2024-10-16 14:30:00,47.89,47.94,47.85,47.91,174263.0,47.4977,47.5473,47.458,47.5175,174263.0
2024-10-16 15:00:00,47.91,48.02,47.89,47.98,308425.0,47.5175,47.6266,47.4977,47.587,308425.0
2024-10-16 15:30:00,47.97,48.02,47.87,47.97,880401.0,47.5771,47.6266,47.4779,47.5771,880401.0
2024-10-17 09:30:00,48.26,48.4,47.62,48.09,993145.0,47.8647,48.0035,47.2299,47.6961,993145.0
2024-10-17 10:00:00,48.09,48.27,47.92,47.96,458588.0,47.6961,47.8746,47.5275,47.5671,458588.0
2024-10-17 10:30:00,47.95,48.1,47.91,48.0,407063.0,47.5572,47.706,47.5175,47.6068,407063.0
2024-10-17 11:00:00,48.01,48.02,47.74,47.92,393056.0,47.6167,47.6266,47.3489,47.5275,393056.0
2024-10-17 11:30:00,47.91,47.95,47.81,47.94,270389.0,47.5175,47.5572,47.4184,47.5473,270389.0
2024-10-17 12:00:00,47.94,47.94,47.79,47.87,136931.0,47.5473,47.5473,47.3985,47.4779,136931.0
2024-10-17 12:30:00,47.87,48.06,47.79,48.04,151664.0,47.4779,47.6663,47.3985,47.6465,151664.0
2024-10-17 13:00:00,48.05,48.06,47.91,47.93,140045.0,47.6564,47.6663,47.5175,47.5374,140045.0
2024-10-17 13:30:00,47.93,47.99,47.88,47.89,186476.0,47.5374,47.5969,47.4878,47.4977,186476.0
2024-10-17 14:00:00,47.9,47.9,47.72,47.75,290706.0,47.5076,47.5076,47.3291,47.3589,290706.0
2024-10-17 14:30:00,47.75,47.84,47.72,47.79,264642.0,47.3589,47.4481,47.3291,47.3985,264642.0
2024-10-17 15:00:00,47.79,47.85,47.75,47.8,164577.0,47.3985,47.458,47.3589,47.4084,164577.0
2024-10-17 15:30:00,47.8,47.96,47.69,47.96,918526.0,47.4084,47.5671,47.2994,47.5671,918526.0
2024-10-18 09:30:00,48.82,49.1,48.43,48.48,1024144.0,48.4201,48.6978,48.0333,48.0829,1024144.0
2024-10-18 10:00:00,48.48,48.51,48.18,48.37,326785.0,48.0829,48.1126,47.7853,47.9738,326785.0
2024-10-18 10:30:00,48.38,48.53,48.35,48.46,287492.0,47.9837,48.1325,47.9539,48.063,287492.0
2024-10-18 11:00:00,48.45,48.56,48.39,48.5,345542.0,48.0531,48.1622,47.9936,48.1027,345542.0
2024-10-18 11:30:00,48.49,48.55,48.39,48.47,272023.0,48.0928,48.1523,47.9936,48.073,272023.0
2024-10-18 12:00:00,48.48,48.69,48.47,48.63,270408.0,48.0829,48.2912,48.073,48.2317,270408.0
2024-10-18 12:30:00,48.64,48.64,48.54,48.54,238204.0,48.2416,48.2416,48.1424,48.1424,238204.0
2024-10-18 13:00:00,48.53,48.62,48.52,48.53,157238.0,48.1325,48.2217,48.1226,48.1325,157238.0
2024-10-18 13:30:00,48.53,48.68,48.5,48.53,246899.0,48.1325,48.2812,48.1027,48.1325,246899.0
2024-10-18 14:00:00,48.53,48.59,48.49,48.53,186367.0,48.1325,48.192,48.0928,48.1325,186367.0
2024-10-18 14:30:00,48.54,48.54,48.4,48.41,190008.0,48.1424,48.1424,48.0035,48.0135,190008.0
2024-10-18 15:00:00,48.41,48.47,48.34,48.34,366300.0,48.0135,48.073,47.944,47.944,366300.0
2024-10-18 15:30:00,48.34,48.36,48.16,48.19,1313671.0,47.944,47.9639,47.7655,47.7953,1313671.0
2024-10-21 09:30:00,48.43,48.7,48.22,48.39,1046011.0,48.0333,48.3011,47.825,47.9936,1046011.0
2024-10-21 10:00:00,48.39,48.43,48.01,48.01,553485.0,47.9936,48.0333,47.6167,47.6167,553485.0
2024-10-21 10:30:00,48.02,48.11,47.86,47.86,436733.0,47.6266,47.7159,47.468,47.468,436733.0
2024-10-21 11:00:00,47.87,47.94,47.72,47.79,388293.0,47.4779,47.5473,47.3291,47.3985,388293.0
2024-10-21 11:30:00,47.78,47.87,47.67,47.8,411663.0,47.3886,47.4779,47.2795,47.4084,411663.0
2024-10-21 12:00:00,47.8,47.83,47.71,47.81,238003.0,47.4084,47.4382,47.3192,47.4184,238003.0
2024-10-21 12:30:00,47.82,47.87,47.79,47.86,228856.0,47.4283,47.4779,47.3985,47.468,228856.0
2024-10-21 13:00:00,47.86,47.93,47.84,47.89,166799.0,47.468,47.5374,47.4481,47.4977,166799.0
2024-10-21 13:30:00,47.89,47.93,47.8,47.83,235090.0,47.4977,47.5374,47.4084,47.4382,235090.0
2024-10-21 14:00:00,47.83,47.83,47.68,47.73,451843.0,47.4382,47.4382,47.2894,47.339,451843.0
2024-10-21 14:30:00,47.73,47.83,47.71,47.73,379067.0,47.339,47.4382,47.3192,47.339,379067.0
2024-10-21 15:00:00,47.73,47.9,47.73,47.86,437465.0,47.339,47.5076,47.339,47.468,437465.0
2024-10-21 15:30:00,47.86,47.98,47.85,47.97,1548080.0,47.468,47.587,47.458,47.5771,1548080.0
2024-10-22 09:30:00,50.0,50.12,48.12,48.44,1609625.0,49.5904,49.7094,47.7258,48.0432,1609625.0
2024-10-22 10:00:00,48.45,48.83,48.31,48.65,1267885.0,48.0531,48.43,47.9143,48.2515,1267885.0
2024-10-22 10:30:00,48.65,49.04,48.65,48.76,739643.0,48.2515,48.6383,48.2515,48.3606,739643.0
2024-10-22 11:00:00,48.75,48.78,47.97,47.99,661954.0,48.3507,48.3804,47.5771,47.5969,661954.0
2024-10-22 11:30:00,47.99,48.0,47.63,47.98,672357.0,47.5969,47.6068,47.2398,47.587,672357.0
2024-10-22 12:00:00,47.98,48.18,47.85,48.17,347397.0,47.587,47.7853,47.458,47.7754,347397.0
2024-10-22 12:30:00,48.18,48.65,48.16,48.53,392615.0,47.7853,48.2515,47.7655,48.1325,392615.0
2024-10-22 13:00:00,48.53,48.62,48.41,48.5,328191.0,48.1325,48.2217,48.0135,48.1027,328191.0
2024-10-22 13:30:00,48.51,48.53,48.37,48.46,200795.0,48.1126,48.1325,47.9738,48.063,200795.0
2024-10-22 14:00:00,48.46,48.82,48.45,48.75,447216.0,48.063,48.4201,48.0531,48.3507,447216.0
2024-10-22 14:30:00,48.74,48.75,48.43,48.44,310573.0,48.3407,48.3507,48.0333,48.0432,310573.0
2024-10-22 15:00:00,48.43,48.65,48.38,48.65,389535.0,48.0333,48.2515,47.9837,48.2515,389535.0
2024-10-22 15:30:00,48.65,48.82,48.5,48.53,1634121.0,48.2515,48.4201,48.1027,48.1325,1634121.0
2024-10-23 09:30:00,47.51,47.86,47.27,47.68,1006760.0,47.1208,47.468,46.8828,47.2894,1006760.0
2024-10-23 10:00:00,47.7,47.99,47.66,47.84,396886.0,47.3093,47.5969,47.2696,47.4481,396886.0
2024-10-23 10:30:00,47.84,47.92,47.71,47.75,274296.0,47.4481,47.5275,47.3192,47.3589,274296.0
2024-10-23 11:00:00,47.75,47.77,47.56,47.68,262106.0,47.3589,47.3787,47.1704,47.2894,262106.0
2024-10-23 11:30:00,47.67,48.0,47.66,47.94,336242.0,47.2795,47.6068,47.2696,47.5473,336242.0
2024-10-23 12:00:00,47.93,47.98,47.81,47.86,168830.0,47.5374,47.587,47.4184,47.468,168830.0
2024-10-23 12:30:00,47.86,48.12,47.82,48.08,454852.0,47.468,47.7258,47.4283,47.6862,454852.0
2024-10-23 13:00:00,48.08,48.1,47.76,47.78,220738.0,47.6862,47.706,47.3688,47.3886,220738.0
2024-10-23 13:30:00,47.77,47.81,47.67,47.69,284742.0,47.3787,47.4184,47.2795,47.2994,284742.0
2024-10-23 14:00:00,47.69,47.71,47.55,47.68,605926.0,47.2994,47.3192,47.1605,47.2894,605926.0
2024-10-23 14:30:00,47.67,47.91,47.66,47.84,374402.0,47.2795,47.5175,47.2696,47.4481,374402.0
2024-10-23 15:00:00,47.84,47.86,47.79,47.86,467128.0,47.4481,47.468,47.3985,47.468,467128.0
2024-10-23 15:30:00,47.85,47.99,47.8,47.93,1168644.0,47.458,47.5969,47.4084,47.5374,1168644.0
2024-10-24 09:30:00,47.99,48.2,47.14,47.35,852153.0,47.5969,47.8052,46.7539,46.9621,852153.0
2024-10-24 10:00:00,47.34,47.36,46.73,46.8,705192.0,46.9522,46.9721,46.3472,46.4166,705192.0
2024-10-24 10:30:00,46.79,47.0,46.72,46.95,495491.0,46.4067,46.615,46.3373,46.5654,495491.0
2024-10-24 11:00:00,46.95,47.04,46.81,46.97,586667.0,46.5654,46.6547,46.4266,46.5852,586667.0
2024-10-24 11:30:00,46.96,47.07,46.88,46.92,400839.0,46.5753,46.6844,46.496,46.5357,400839.0
2024-10-24 12:00:00,46.93,46.93,46.65,46.69,423859.0,46.5456,46.5456,46.2679,46.3075,423859.0
2024-10-24 12:30:00,46.69,47.12,46.68,47.05,406527.0,46.3075,46.734,46.2976,46.6646,406527.0
2024-10-24 13:00:00,47.04,47.15,46.96,47.05,265779.0,46.6547,46.7638,46.5753,46.6646,265779.0
2024-10-24 13:30:00,47.05,47.09,46.97,47.04,236275.0,46.6646,46.7043,46.5852,46.6547,236275.0
2024-10-24 14:00:00,47.04,47.11,46.96,47.05,452497.0,46.6547,46.7241,46.5753,46.6646,452497.0
2024-10-24 14:30:00,47.04,47.06,46.89,47.01,344946.0,46.6547,46.6745,46.5059,46.6249,344946.0
2024-10-24 15:00:00,47.01,47.06,46.92,46.99,317864.0,46.6249,46.6745,46.5357,46.6051,317864.0
2024-10-24 15:30:00,46.99,47.04,46.82,46.85,1702443.0,46.6051,46.6547,46.4365,46.4662,1702443.0
2024-10-25 09:30:00,47.0,47.13,46.82,46.98,715591.0,46.615,46.7439,46.4365,46.5952,715591.0
2024-10-25 10:00:00,46.99,47.19,46.92,46.98,509996.0,46.6051,46.8034,46.5357,46.5952,509996.0
2024-10-25 10:30:00,46.97,47.02,46.86,46.99,287287.0,46.5852,46.6348,46.4761,46.6051,287287.0
2024-10-25 11:00:00,47.0,47.2,46.94,46.98,414500.0,46.615,46.8134,46.5555,46.5952,414500.0
2024-10-25 11:30:00,46.98,47.01,46.9,46.95,295078.0,46.5952,46.6249,46.5158,46.5654,295078.0
2024-10-25 12:00:00,46.95,47.02,46.84,46.9,197031.0,46.5654,46.6348,46.4563,46.5158,197031.0
2024-10-25 12:30:00,46.9,46.94,46.87,46.91,174373.0,46.5158,46.5555,46.4861,46.5257,174373.0
2024-10-25 13:00:00,46.91,46.93,46.7,46.75,255556.0,46.5257,46.5456,46.3175,46.3671,255556.0
2024-10-25 13:30:00,46.74,46.82,46.66,46.7,412217.0,46.3571,46.4365,46.2778,46.3175,412217.0
2024-10-25 14:00:00,46.69,46.73,46.56,46.68,518541.0,46.3075,46.3472,46.1786,46.2976,518541.0
2024-10-25 14:30:00,46.69,46.7,46.61,46.67,330863.0,46.3075,46.3175,46.2282,46.2877,330863.0
2024-10-25 15:00:00,46.66,46.67,46.52,46.58,468205.0,46.2778,46.2877,46.1389,46.1984,468205.0
2024-10-25 15:30:00,46.58,46.69,46.51,46.61,1095612.0,46.1984,46.3075,46.129,46.2282,1095612.0
2024-10-28 09:30:00,46.86,46.97,46.63,46.85,288228.0,46.4761,46.5852,46.248,46.4662,288228.0
2024-10-28 10:00:00,46.86,46.93,46.76,46.8,331232.0,46.4761,46.5456,46.377,46.4166,331232.0
2024-10-28 10:30:00,46.8,46.96,46.72,46.86,199759.0,46.4166,46.5753,46.3373,46.4761,199759.0
2024-10-28 11:00:00,46.86,46.91,46.75,46.79,295254.0,46.4761,46.5257,46.3671,46.4067,295254.0
2024-10-28 11:30:00,46.8,46.81,46.56,46.57,314242.0,46.4166,46.4266,46.1786,46.1885,314242.0
2024-10-28 12:00:00,46.57,46.7,46.55,46.68,192194.0,46.1885,46.3175,46.1687,46.2976,192194.0
2024-10-28 12:30:00,46.68,46.7,46.58,46.63,210735.0,46.2976,46.3175,46.1984,46.248,210735.0
2024-10-28 13:00:00,46.63,46.69,46.59,46.68,151704.0,46.248,46.3075,46.2084,46.2976,151704.0
2024-10-28 13:30:00,46.68,46.73,46.55,46.58,164590.0,46.2976,46.3472,46.1687,46.1984,164590.0
2024-10-28 14:00:00,46.58,46.66,46.53,46.59,227149.0,46.1984,46.2778,46.1489,46.2084,227149.0
2024-10-28 14:30:00,46.61,46.76,46.59,46.64,320370.0,46.2282,46.377,46.2084,46.258,320370.0
2024-10-28 15:00:00,46.63,46.76,46.6,46.73,326023.0,46.248,46.377,46.2183,46.3472,326023.0
2024-10-28 15:30:00,46.73,46.83,46.69,46.74,1331409.0,46.3472,46.4464,46.3075,46.3571,1331409.0
2024-10-29 09:30:00,47.49,47.56,46.65,46.67,578212.0,47.101,47.1704,46.2679,46.2877,578212.0
2024-10-29 10:00:00,46.67,47.09,46.65,46.92,530891.0,46.2877,46.7043,46.2679,46.5357,530891.0
2024-10-29 10:30:00,46.94,47.34,46.91,47.05,372366.0,46.5555,46.9522,46.5257,46.6646,372366.0
2024-10-29 11:00:00,47.05,47.05,46.8,46.85,246509.0,46.6646,46.6646,46.4166,46.4662,246509.0
2024-10-29 11:30:00,46.85,46.89,46.77,46.8,189145.0,46.4662,46.5059,46.3869,46.4166,189145.0
2024-10-29 12:00:00,46.8,46.82,46.68,46.72,178193.0,46.4166,46.4365,46.2976,46.3373,178193.0
2024-10-29 12:30:00,46.72,46.72,46.59,46.69,239489.0,46.3373,46.3373,46.2084,46.3075,239489.0
2024-10-29 13:00:00,46.69,46.75,46.62,46.66,187753.0,46.3075,46.3671,46.2381,46.2778,187753.0
2024-10-29 13:30:00,46.66,46.68,46.57,46.64,135928.0,46.2778,46.2976,46.1885,46.258,135928.0
2024-10-29 14:00:00,46.64,46.66,46.59,46.63,201567.0,46.258,46.2778,46.2084,46.248,201567.0
2024-10-29 14:30:00,46.63,46.65,46.59,46.6,218966.0,46.248,46.2679,46.2084,46.2183,218966.0
2024-10-29 15:00:00,46.6,46.63,46.56,46.63,338447.0,46.2183,46.248,46.1786,46.248,338447.0
2024-10-29 15:30:00,46.63,46.68,46.53,46.57,1203737.0,46.248,46.2976,46.1489,46.1885,1203737.0
2024-10-30 09:30:00,46.28,46.31,45.84,46.1,701947.0,45.9009,45.9307,45.4645,45.7224,701947.0
2024-10-30 10:00:00,46.1,46.35,46.07,46.12,441070.0,45.7224,45.9703,45.6926,45.7422,441070.0
2024-10-30 10:30:00,46.12,46.13,45.86,45.89,397087.0,45.7422,45.7521,45.4843,45.5141,397087.0
2024-10-30 11:00:00,45.89,46.03,45.85,46.0,389018.0,45.5141,45.6529,45.4744,45.6232,389018.0
2024-10-30 11:30:00,45.99,46.13,45.98,46.05,319433.0,45.6133,45.7521,45.6034,45.6728,319433.0
2024-10-30 12:00:00,46.05,46.06,45.87,45.89,261903.0,45.6728,45.6827,45.4943,45.5141,261903.0
2024-10-30 12:30:00,45.89,45.89,45.73,45.76,400443.0,45.5141,45.5141,45.3554,45.3852,400443.0
2024-10-30 13:00:00,45.76,45.86,45.68,45.68,330155.0,45.3852,45.4843,45.3058,45.3058,330155.0
2024-10-30 13:30:00,45.69,45.72,45.56,45.66,379296.0,45.3157,45.3455,45.1868,45.286,379296.0
2024-10-30 14:00:00,45.66,45.92,45.66,45.82,322421.0,45.286,45.5438,45.286,45.4447,322421.0
2024-10-30 14:30:00,45.81,45.88,45.79,45.86,253568.0,45.4348,45.5042,45.4149,45.4843,253568.0
2024-10-30 15:00:00,45.86,45.95,45.76,45.91,368408.0,45.4843,45.5736,45.3852,45.5339,368408.0
2024-10-30 15:30:00,45.9,46.04,45.85,45.97,1170127.0,45.524,45.6629,45.4744,45.5934,1170127.0
2024-10-31 09:30:00,45.41,45.57,44.95,45.05,1024347.0,45.038,45.1967,44.5818,44.681,1024347.0
2024-10-31 10:00:00,45.05,45.37,44.93,45.03,798963.0,44.681,44.9984,44.562,44.6611,798963.0
2024-10-31 10:30:00,45.03,45.07,44.77,44.84,974643.0,44.6611,44.7008,44.4033,44.4727,974643.0
2024-10-31 11:00:00,44.82,44.94,44.74,44.91,378998.0,44.4529,44.5719,44.3735,44.5421,378998.0
2024-10-31 11:30:00,44.91,44.94,44.71,44.88,276338.0,44.5421,44.5719,44.3438,44.5124,276338.0
2024-10-31 12:00:00,44.89,45.07,44.81,45.06,229888.0,44.5223,44.7008,44.4429,44.6909,229888.0
2024-10-31 12:30:00,45.05,45.11,45.0,45.08,190346.0,44.681,44.7405,44.6314,44.7107,190346.0
2024-10-31 13:00:00,45.07,45.14,45.02,45.04,154128.0,44.7008,44.7702,44.6512,44.6711,154128.0
2024-10-31 13:30:00,45.04,45.08,44.94,45.04,177426.0,44.6711,44.7107,44.5719,44.6711,177426.0
2024-10-31 14:00:00,45.04,45.11,44.99,45.1,222392.0,44.6711,44.7405,44.6215,44.7306,222392.0
2024-10-31 14:30:00,45.11,45.18,45.06,45.13,213963.0,44.7405,44.8099,44.6909,44.7603,213963.0
2024-10-31 15:00:00,45.14,45.21,45.11,45.12,277652.0,44.7702,44.8397,44.7405,44.7504,277652.0
2024-10-31 15:30:00,45.12,45.27,45.02,45.02,1184935.0,44.7504,44.8992,44.6512,44.6512,1184935.0
2024-11-01 09:30:00,45.6,46.11,45.3,46.09,774348.0,45.2265,45.7323,44.9289,45.7125,774348.0
2024-11-01 10:00:00,46.1,46.17,45.84,45.98,503460.0,45.7224,45.7918,45.4645,45.6034,503460.0
2024-11-01 10:30:00,45.98,46.0,45.7,45.86,514675.0,45.6034,45.6232,45.3257,45.4843,514675.0
2024-11-01 11:00:00,45.88,45.93,45.76,45.93,192572.0,45.5042,45.5538,45.3852,45.5538,192572.0
2024-11-01 11:30:00,45.94,45.97,45.75,45.85,202623.0,45.5637,45.5934,45.3752,45.4744,202623.0
2024-11-01 12:00:00,45.85,45.91,45.7,45.75,195482.0,45.4744,45.5339,45.3257,45.3752,195482.0
2024-11-01 12:30:00,45.75,45.75,45.56,45.67,223715.0,45.3752,45.3752,45.1868,45.2959,223715.0
2024-11-01 13:00:00,45.67,45.72,45.58,45.7,179274.0,45.2959,45.3455,45.2066,45.3257,179274.0
2024-11-01 13:30:00,45.71,45.71,45.44,45.48,208322.0,45.3356,45.3356,45.0678,45.1075,208322.0
2024-11-01 14:00:00,45.48,45.56,45.42,45.53,156123.0,45.1075,45.1868,45.0479,45.157,156123.0
2024-11-01 14:30:00,45.53,45.65,45.5,45.61,236078.0,45.157,45.2761,45.1273,45.2364,236078.0
2024-11-01 15:00:00,45.61,45.74,45.59,45.65,295748.0,45.2364,45.3653,45.2166,45.2761,295748.0
2024-11-01 15:30:00,45.65,45.76,45.52,45.62,1753019.0,45.2761,45.3852,45.1471,45.2463,1753019.0
2024-11-04 09:30:00,45.97,46.4,45.62,46.37,716482.0,45.5934,46.0199,45.2463,45.9902,716482.0
2024-11-04 10:00:00,46.36,46.65,46.25,46.59,546784.0,45.9802,46.2679,45.8711,46.2084,546784.0
2024-11-04 10:30:00,46.6,46.73,46.52,46.53,221286.0,46.2183,46.3472,46.1389,46.1489,221286.0
2024-11-04 11:00:00,46.54,46.57,46.2,46.22,220914.0,46.1588,46.1885,45.8216,45.8414,220914.0
2024-11-04 11:30:00,46.21,46.21,45.82,45.9,349976.0,45.8315,45.8315,45.4447,45.524,349976.0
2024-11-04 12:00:00,45.9,46.22,45.83,46.18,366672.0,45.524,45.8414,45.4546,45.8017,366672.0
2024-11-04 12:30:00,46.18,46.31,46.15,46.28,265740.0,45.8017,45.9307,45.772,45.9009,265740.0
2024-11-04 13:00:00,46.29,46.33,46.09,46.28,321307.0,45.9108,45.9505,45.7125,45.9009,321307.0
2024-11-04 13:30:00,46.27,46.36,46.24,46.3,179627.0,45.891,45.9802,45.8612,45.9207,179627.0
2024-11-04 14:00:00,46.31,46.39,46.3,46.32,157754.0,45.9307,46.01,45.9207,45.9406,157754.0
2024-11-04 14:30:00,46.32,46.39,46.28,46.36,207377.0,45.9406,46.01,45.9009,45.9802,207377.0
2024-11-04 15:00:00,46.35,46.42,46.29,46.42,262142.0,45.9703,46.0398,45.9108,46.0398,262142.0
2024-11-04 15:30:00,46.41,46.43,46.17,46.27,1076983.0,46.0298,46.0497,45.7918,45.891,1076983.0
2024-11-05 09:30:00,46.87,46.87,46.51,46.74,496632.0,46.4861,46.4861,46.129,46.3571,496632.0
2024-11-05 10:00:00,46.72,46.78,46.42,46.43,410438.0,46.3373,46.3968,46.0398,46.0497,410438.0
2024-11-05 10:30:00,46.44,46.95,46.42,46.75,310962.0,46.0596,46.5654,46.0398,46.3671,310962.0
2024-11-05 11:00:00,46.75,46.85,46.71,46.73,200364.0,46.3671,46.4662,46.3274,46.3472,200364.0
2024-11-05 11:30:00,46.73,46.79,46.69,46.71,223142.0,46.3472,46.4067,46.3075,46.3274,223142.0
2024-11-05 12:00:00,46.72,46.84,46.69,46.8,131945.0,46.3373,46.4563,46.3075,46.4166,131945.0
2024-11-05 12:30:00,46.8,46.85,46.76,46.8,137241.0,46.4166,46.4662,46.377,46.4166,137241.0
2024-11-05 13:00:00,46.81,46.9,46.75,46.87,224245.0,46.4266,46.5158,46.3671,46.4861,224245.0
2024-11-05 13:30:00,46.87,46.87,46.7,46.75,239921.0,46.4861,46.4861,46.3175,46.3671,239921.0
2024-11-05 14:00:00,46.75,46.78,46.7,46.72,212852.0,46.3671,46.3968,46.3175,46.3373,212852.0
2024-11-05 14:30:00,46.72,46.77,46.69,46.7,170397.0,46.3373,46.3869,46.3075,46.3175,170397.0
2024-11-05 15:00:00,46.7,46.85,46.65,46.84,245541.0,46.3175,46.4662,46.2679,46.4563,245541.0
2024-11-05 15:30:00,46.84,47.0,46.79,46.99,885111.0,46.4563,46.615,46.4067,46.6051,885111.0
2024-11-06 09:30:00,45.28,46.03,44.92,45.55,1869536.0,44.9091,45.6529,44.552,45.1769,1869536.0
2024-11-06 10:00:00,45.55,46.4,45.47,46.37,1590648.0,45.1769,46.0199,45.0975,45.9902,1590648.0
2024-11-06 10:30:00,46.37,46.83,46.25,46.78,679834.0,45.9902,46.4464,45.8711,46.3968,679834.0
2024-11-06 11:00:00,46.78,46.82,46.38,46.66,549559.0,46.3968,46.4365,46.0001,46.2778,549559.0
2024-11-06 11:30:00,46.67,46.99,46.57,46.94,419752.0,46.2877,46.6051,46.1885,46.5555,419752.0
2024-11-06 12:00:00,46.94,46.99,46.73,46.96,199423.0,46.5555,46.6051,46.3472,46.5753,199423.0
2024-11-06 12:30:00,46.96,47.04,46.84,46.92,377881.0,46.5753,46.6547,46.4563,46.5357,377881.0
2024-11-06 13:00:00,46.93,46.99,46.84,46.96,311535.0,46.5456,46.6051,46.4563,46.5753,311535.0
2024-11-06 13:30:00,46.96,47.02,46.85,47.01,391801.0,46.5753,46.6348,46.4662,46.6249,391801.0
2024-11-06 14:00:00,47.01,47.23,47.0,47.22,375816.0,46.6249,46.8431,46.615,46.8332,375816.0
2024-11-06 14:30:00,47.21,47.23,47.09,47.12,239453.0,46.8233,46.8431,46.7043,46.734,239453.0
2024-11-06 15:00:00,47.12,47.21,47.01,47.12,403315.0,46.734,46.8233,46.6249,46.734,403315.0
2024-11-06 15:30:00,47.12,47.12,46.86,46.87,1145948.0,46.734,46.734,46.4761,46.4861,1145948.0
2024-11-07 09:30:00,48.24,49.21,48.19,49.01,1983754.0,47.8448,48.8069,47.7953,48.6085,1983754.0
2024-11-07 10:00:00,49.02,49.15,48.36,48.66,966505.0,48.6185,48.7474,47.9639,48.2614,966505.0
2024-11-07 10:30:00,48.66,48.81,48.47,48.79,602079.0,48.2614,48.4102,48.073,48.3903,602079.0
2024-11-07 11:00:00,48.78,48.79,48.49,48.55,493561.0,48.3804,48.3903,48.0928,48.1523,493561.0
2024-11-07 11:30:00,48.54,48.74,48.48,48.67,378152.0,48.1424,48.3407,48.0829,48.2713,378152.0
2024-11-07 12:00:00,48.68,48.72,48.5,48.66,459047.0,48.2812,48.3209,48.1027,48.2614,459047.0
2024-11-07 12:30:00,48.66,48.81,48.59,48.68,407582.0,48.2614,48.4102,48.192,48.2812,407582.0
2024-11-07 13:00:00,48.68,48.69,48.35,48.36,265753.0,48.2812,48.2912,47.9539,47.9639,265753.0
2024-11-07 13:30:00,48.36,48.36,48.19,48.28,273356.0,47.9639,47.9639,47.7953,47.8845,273356.0
2024-11-07 14:00:00,48.27,48.43,48.25,48.33,268296.0,47.8746,48.0333,47.8548,47.9341,268296.0
2024-11-07 14:30:00,48.33,48.53,48.24,48.52,422420.0,47.9341,48.1325,47.8448,48.1226,422420.0
2024-11-07 15:00:00,48.51,48.77,48.46,48.68,429186.0,48.1126,48.3705,48.063,48.2812,429186.0
2024-11-07 15:30:00,48.68,48.75,48.5,48.59,1644307.0,48.2812,48.3507,48.1027,48.192,1644307.0
2024-11-08 09:30:00,46.52,46.9,46.3,46.48,1619038.0,46.1389,46.5158,45.9207,46.0993,1619038.0
2024-11-08 10:00:00,46.47,46.56,46.06,46.21,856983.0,46.0893,46.1786,45.6827,45.8315,856983.0
2024-11-08 10:30:00,46.22,46.31,45.82,45.84,810567.0,45.8414,45.9307,45.4447,45.4645,810567.0
2024-11-08 11:00:00,45.84,45.92,45.63,45.91,955053.0,45.4645,45.5438,45.2562,45.5339,955053.0
2024-11-08 11:30:00,45.91,46.04,45.7,45.7,567985.0,45.5339,45.6629,45.3257,45.3257,567985.0
2024-11-08 12:00:00,45.7,45.81,45.63,45.66,628863.0,45.3257,45.4348,45.2562,45.286,628863.0
2024-11-08 12:30:00,45.66,45.83,45.47,45.8,489778.0,45.286,45.4546,45.0975,45.4248,489778.0
2024-11-08 13:00:00,45.8,45.92,45.77,45.87,462407.0,45.4248,45.5438,45.3951,45.4943,462407.0
2024-11-08 13:30:00,45.86,46.05,45.83,46.03,433758.0,45.4843,45.6728,45.4546,45.6529,433758.0
2024-11-08 14:00:00,46.03,46.13,45.95,45.99,476844.0,45.6529,45.7521,45.5736,45.6133,476844.0
2024-11-08 14:30:00,45.99,46.17,45.8,46.1,667063.0,45.6133,45.7918,45.4248,45.7224,667063.0
2024-11-08 15:00:00,46.09,46.19,46.06,46.09,729671.0,45.7125,45.8116,45.6827,45.7125,729671.0
2024-11-08 15:30:00,46.09,46.38,46.08,46.37,1993103.0,45.7125,46.0001,45.7025,45.9902,1993103.0
2024-11-11 09:30:00,45.54,45.63,45.13,45.41,778582.0,45.167,45.2562,44.7603,45.038,778582.0
2024-11-11 10:00:00,45.42,45.57,45.11,45.19,765071.0,45.0479,45.1967,44.7405,44.8198,765071.0
2024-11-11 10:30:00,45.18,45.33,45.11,45.12,836108.0,44.8099,44.9587,44.7405,44.7504,836108.0
2024-11-11 11:00:00,45.13,45.15,44.91,44.91,738296.0,44.7603,44.7802,44.5421,44.5421,738296.0
2024-11-11 11:30:00,44.91,45.17,44.87,45.07,427185.0,44.5421,44.8,44.5025,44.7008,427185.0
2024-11-11 12:00:00,45.06,45.07,44.85,44.86,353755.0,44.6909,44.7008,44.4826,44.4925,353755.0
2024-11-11 12:30:00,44.86,44.93,44.83,44.91,366812.0,44.4925,44.562,44.4628,44.5421,366812.0
2024-11-11 13:00:00,44.91,44.92,44.71,44.8,432643.0,44.5421,44.552,44.3438,44.433,432643.0
2024-11-11 13:30:00,44.8,44.91,44.8,44.89,261691.0,44.433,44.5421,44.433,44.5223,261691.0
2024-11-11 14:00:00,44.89,44.97,44.83,44.89,354197.0,44.5223,44.6016,44.4628,44.5223,354197.0
2024-11-11 14:30:00,44.89,45.1,44.87,45.06,400180.0,44.5223,44.7306,44.5025,44.6909,400180.0
2024-11-11 15:00:00,45.05,45.09,44.86,44.88,641828.0,44.681,44.7206,44.4925,44.5124,641828.0
2024-11-11 15:30:00,44.88,44.97,44.82,44.91,1470634.0,44.5124,44.6016,44.4529,44.5421,1470634.0
2024-11-12 09:30:00,43.98,44.12,43.41,43.43,1331143.0,43.6197,43.7586,43.0544,43.0742,1331143.0
2024-11-12 10:00:00,43.43,43.55,43.11,43.27,1369475.0,43.0742,43.1933,42.7569,42.9156,1369475.0
2024-11-12 10:30:00,43.27,43.41,43.06,43.31,1331139.0,42.9156,43.0544,42.7073,42.9552,1331139.0
2024-11-12 11:00:00,43.32,43.55,43.21,43.46,1267298.0,42.9651,43.1933,42.856,43.104,1267298.0
2024-11-12 11:30:00,43.45,43.52,43.27,43.29,859804.0,43.0941,43.1635,42.9156,42.9354,859804.0
2024-11-12 12:00:00,43.3,43.35,43.02,43.03,706250.0,42.9453,42.9949,42.6676,42.6775,706250.0
2024-11-12 12:30:00,43.03,43.11,42.97,42.98,1488456.0,42.6775,42.7569,42.618,42.6279,1488456.0
2024-11-12 13:00:00,42.98,43.25,42.92,43.15,562008.0,42.6279,42.8957,42.5684,42.7965,562008.0
2024-11-12 13:30:00,43.14,43.22,43.1,43.14,529727.0,42.7866,42.866,42.7469,42.7866,529727.0
2024-11-12 14:00:00,43.13,43.4,43.13,43.38,505531.0,42.7767,43.0445,42.7767,43.0247,505531.0
2024-11-12 14:30:00,43.38,43.43,43.29,43.38,513107.0,43.0247,43.0742,42.9354,43.0247,513107.0
2024-11-12 15:00:00,43.38,43.42,43.24,43.27,570355.0,43.0247,43.0643,42.8858,42.9156,570355.0
2024-11-12 15:30:00,43.27,43.62,43.26,43.6,2181109.0,42.9156,43.2627,42.9056,43.2429,2181109.0
2024-11-13 09:30:00,43.75,43.88,43.23,43.38,1022466.0,43.3916,43.5206,42.8759,43.0247,1022466.0
2024-11-13 10:00:00,43.38,43.39,43.09,43.16,672572.0,43.0247,43.0346,42.737,42.8065,672572.0
2024-11-13 10:30:00,43.16,43.39,43.09,43.32,386264.0,42.8065,43.0346,42.737,42.9651,386264.0
2024-11-13 11:00:00,43.32,43.43,43.21,43.39,343205.0,42.9651,43.0742,42.856,43.0346,343205.0
2024-11-13 11:30:00,43.39,43.42,43.25,43.34,469235.0,43.0346,43.0643,42.8957,42.985,469235.0
2024-11-13 12:00:00,43.34,43.48,43.27,43.34,342531.0,42.985,43.1238,42.9156,42.985,342531.0
2024-11-13 12:30:00,43.34,43.52,43.3,43.42,297311.0,42.985,43.1635,42.9453,43.0643,297311.0
2024-11-13 13:00:00,43.43,43.45,43.33,43.4,254230.0,43.0742,43.0941,42.9751,43.0445,254230.0
2024-11-13 13:30:00,43.39,43.45,43.38,43.44,146829.0,43.0346,43.0941,43.0247,43.0842,146829.0
2024-11-13 14:00:00,43.45,43.52,43.39,43.5,466127.0,43.0941,43.1635,43.0346,43.1437,466127.0
2024-11-13 14:30:00,43.5,43.58,43.36,43.39,621737.0,43.1437,43.223,43.0048,43.0346,621737.0
2024-11-13 15:00:00,43.39,43.39,43.15,43.21,596542.0,43.0346,43.0346,42.7965,42.856,596542.0
2024-11-13 15:30:00,43.21,43.28,43.09,43.12,1488247.0,42.856,42.9255,42.737,42.7668,1488247.0
2024-11-14 09:30:00,43.47,43.57,42.98,43.02,1039597.0,43.1139,43.2131,42.6279,42.6676,1039597.0
2024-11-14 10:00:00,43.02,43.28,42.96,43.16,932243.0,42.6676,42.9255,42.6081,42.8065,932243.0
2024-11-14 10:30:00,43.15,43.18,42.94,42.97,545082.0,42.7965,42.8263,42.5883,42.618,545082.0
2024-11-14 11:00:00,42.97,43.01,42.71,42.89,1275891.0,42.618,42.6577,42.3601,42.5387,1275891.0
2024-11-14 11:30:00,42.89,42.99,42.85,42.9,430150.0,42.5387,42.6379,42.499,42.5486,430150.0
2024-11-14 12:00:00,42.91,43.05,42.86,42.99,313235.0,42.5585,42.6974,42.5089,42.6379,313235.0
2024-11-14 12:30:00,42.98,43.13,42.92,43.07,409128.0,42.6279,42.7767,42.5684,42.7172,409128.0
2024-11-14 13:00:00,43.07,43.15,43.03,43.04,180930.0,42.7172,42.7965,42.6775,42.6874,180930.0
2024-11-14 13:30:00,43.02,43.23,43.01,43.07,289579.0,42.6676,42.8759,42.6577,42.7172,289579.0
2024-11-14 14:00:00,43.08,43.28,43.08,43.27,313463.0,42.7271,42.9255,42.7271,42.9156,313463.0
2024-11-14 14:30:00,43.27,43.46,43.27,43.42,465846.0,42.9156,43.104,42.9156,43.0643,465846.0
2024-11-14 15:00:00,43.41,43.42,43.0,43.21,441579.0,43.0544,43.0643,42.6478,42.856,441579.0
2024-11-14 15:30:00,43.21,43.28,42.98,43.28,1429727.0,42.856,42.9255,42.6279,42.9255,1429727.0
2024-11-15 09:30:00,43.5,43.82,43.36,43.48,1296153.0,43.1437,43.4611,43.0048,43.1238,1296153.0
2024-11-15 10:00:00,43.49,43.53,43.21,43.3,609198.0,43.1338,43.1734,42.856,42.9453,609198.0
2024-11-15 10:30:00,43.3,43.31,42.0,43.17,1148355.0,42.9453,42.9552,41.656,42.8164,1148355.0
2024-11-15 11:00:00,43.17,43.27,43.03,43.07,369583.0,42.8164,42.9156,42.6775,42.7172,369583.0
2024-11-15 11:30:00,43.07,43.08,42.78,42.85,469882.0,42.7172,42.7271,42.4296,42.499,469882.0
2024-11-15 12:00:00,42.84,42.87,42.69,42.73,391321.0,42.4891,42.5188,42.3403,42.38,391321.0
2024-11-15 12:30:00,42.73,42.86,42.7,42.84,490312.0,42.38,42.5089,42.3502,42.4891,490312.0
2024-11-15 13:00:00,42.84,43.01,42.77,42.94,513216.0,42.4891,42.6577,42.4197,42.5883,513216.0
2024-11-15 13:30:00,42.94,42.94,42.75,42.82,360926.0,42.5883,42.5883,42.3998,42.4692,360926.0
2024-11-15 14:00:00,42.82,42.86,42.74,42.77,414411.0,42.4692,42.5089,42.3899,42.4197,414411.0
2024-11-15 14:30:00,42.77,42.8,42.71,42.74,527338.0,42.4197,42.4494,42.3601,42.3899,527338.0
2024-11-15 15:00:00,42.74,42.77,42.57,42.65,827038.0,42.3899,42.4197,42.2213,42.3006,827038.0
2024-11-15 15:30:00,42.65,42.73,42.51,42.69,1890482.0,42.3006,42.38,42.1618,42.3403,1890482.0
2024-11-18 09:30:00,43.04,43.33,42.55,42.73,846886.0,42.6874,42.9751,42.2015,42.38,846886.0
2024-11-18 10:00:00,42.72,42.97,42.68,42.97,438289.0,42.3701,42.618,42.3304,42.618,438289.0
2024-11-18 10:30:00,42.97,43.03,42.86,42.91,470826.0,42.618,42.6775,42.5089,42.5585,470826.0
2024-11-18 11:00:00,42.91,43.08,42.89,42.93,1338092.0,42.5585,42.7271,42.5387,42.5783,1338092.0
2024-11-18 11:30:00,42.93,42.99,42.86,42.98,380784.0,42.5783,42.6379,42.5089,42.6279,380784.0
2024-11-18 12:00:00,42.99,43.37,42.94,43.37,620973.0,42.6379,43.0147,42.5883,43.0147,620973.0
2024-11-18 12:30:00,43.37,43.51,43.3,43.47,293466.0,43.0147,43.1536,42.9453,43.1139,293466.0
2024-11-18 13:00:00,43.47,43.48,43.36,43.4,330133.0,43.1139,43.1238,43.0048,43.0445,330133.0
2024-11-18 13:30:00,43.4,43.64,43.33,43.64,502953.0,43.0445,43.2825,42.9751,43.2825,502953.0
2024-11-18 14:00:00,43.63,43.65,43.41,43.43,373041.0,43.2726,43.2924,43.0544,43.0742,373041.0
2024-11-18 14:30:00,43.44,43.5,43.38,43.47,297438.0,43.0842,43.1437,43.0247,43.1139,297438.0
2024-11-18 15:00:00,43.47,43.57,43.46,43.56,372732.0,43.1139,43.2131,43.104,43.2032,372732.0
2024-11-18 15:30:00,43.55,43.59,43.44,43.56,1141985.0,43.1933,43.2329,43.0842,43.2032,1141985.0
2024-11-19 09:30:00,43.55,43.83,43.13,43.52,679257.0,43.1933,43.471,42.7767,43.1635,679257.0
2024-11-19 10:00:00,43.52,43.68,43.4,43.56,758144.0,43.1635,43.3222,43.0445,43.2032,758144.0
2024-11-19 10:30:00,43.56,43.6,43.45,43.47,731527.0,43.2032,43.2429,43.0941,43.1139,731527.0
2024-11-19 11:00:00,43.46,43.54,43.41,43.52,859576.0,43.104,43.1833,43.0544,43.1635,859576.0
2024-11-19 11:30:00,43.52,43.55,43.45,43.54,873781.0,43.1635,43.1933,43.0941,43.1833,873781.0
2024-11-19 12:00:00,43.54,43.63,43.52,43.61,936036.0,43.1833,43.2726,43.1635,43.2528,936036.0
2024-11-19 12:30:00,43.6,43.63,43.53,43.59,338733.0,43.2429,43.2726,43.1734,43.2329,338733.0
2024-11-19 13:00:00,43.57,43.67,43.53,43.64,190303.0,43.2131,43.3123,43.1734,43.2825,190303.0
2024-11-19 13:30:00,43.64,43.69,43.55,43.65,569095.0,43.2825,43.3321,43.1933,43.2924,569095.0
2024-11-19 14:00:00,43.65,43.78,43.64,43.71,339191.0,43.2924,43.4214,43.2825,43.352,339191.0
2024-11-19 14:30:00,43.72,43.9,43.69,43.75,413266.0,43.3619,43.5404,43.3321,43.3916,413266.0
2024-11-19 15:00:00,43.75,43.89,43.73,43.86,833156.0,43.3916,43.5305,43.3718,43.5007,833156.0
2024-11-19 15:30:00,43.86,44.2,43.83,44.09,1504167.0,43.5007,43.8379,43.471,43.7288,1504167.0
2024-11-20 09:30:00,44.0,44.09,43.84,43.84,538296.0,43.6396,43.7288,43.4809,43.4809,538296.0
2024-11-20 10:00:00,43.84,43.91,43.53,43.67,863515.0,43.4809,43.5503,43.1734,43.3123,863515.0
2024-11-20 10:30:00,43.67,43.71,43.51,43.65,374517.0,43.3123,43.352,43.1536,43.2924,374517.0
2024-11-20 11:00:00,43.63,43.64,43.4,43.5,344086.0,43.2726,43.2825,43.0445,43.1437,344086.0
2024-11-20 11:30:00,43.51,43.96,43.51,43.92,367855.0,43.1536,43.5999,43.1536,43.5602,367855.0
2024-11-20 12:00:00,43.92,44.0,43.83,43.95,260796.0,43.5602,43.6396,43.471,43.59,260796.0
2024-11-20 12:30:00,43.95,44.15,43.94,43.96,272903.0,43.59,43.7883,43.5801,43.5999,272903.0
2024-11-20 13:00:00,43.96,43.98,43.72,43.73,283039.0,43.5999,43.6197,43.3619,43.3718,283039.0
2024-11-20 13:30:00,43.73,43.83,43.72,43.77,208414.0,43.3718,43.471,43.3619,43.4115,208414.0
2024-11-20 14:00:00,43.77,43.81,43.62,43.72,322098.0,43.4115,43.4511,43.2627,43.3619,322098.0
2024-11-20 14:30:00,43.71,43.82,43.69,43.76,225760.0,43.352,43.4611,43.3321,43.4015,225760.0
2024-11-20 15:00:00,43.75,43.81,43.69,43.79,292372.0,43.3916,43.4511,43.3321,43.4313,292372.0
2024-11-20 15:30:00,43.79,43.92,43.62,43.72,1561980.0,43.4313,43.5602,43.2627,43.3619,1561980.0
2024-11-21 09:30:00,43.77,43.92,43.27,43.27,499985.0,43.4115,43.5602,42.9156,42.9156,499985.0
2024-11-21 10:00:00,43.3,43.72,43.26,43.39,503195.0,42.9453,43.3619,42.9056,43.0346,503195.0
2024-11-21 10:30:00,43.39,43.85,43.37,43.79,551956.0,43.0346,43.4908,43.0147,43.4313,551956.0
2024-11-21 11:00:00,43.79,43.85,43.64,43.72,294112.0,43.4313,43.4908,43.2825,43.3619,294112.0
2024-11-21 11:30:00,43.72,43.76,43.38,43.48,268281.0,43.3619,43.4015,43.0247,43.1238,268281.0
2024-11-21 12:00:00,43.48,43.71,43.44,43.6,418394.0,43.1238,43.352,43.0842,43.2429,418394.0
2024-11-21 12:30:00,43.59,43.8,43.58,43.8,354752.0,43.2329,43.4412,43.223,43.4412,354752.0
2024-11-21 13:00:00,43.81,44.11,43.8,44.04,447210.0,43.4511,43.7487,43.4412,43.6792,447210.0
2024-11-21 13:30:00,44.04,44.07,43.85,43.88,284550.0,43.6792,43.709,43.4908,43.5206,284550.0
2024-11-21 14:00:00,43.88,43.94,43.75,43.79,402728.0,43.5206,43.5801,43.3916,43.4313,402728.0
2024-11-21 14:30:00,43.78,43.81,43.7,43.75,261490.0,43.4214,43.4511,43.342,43.3916,261490.0
2024-11-21 15:00:00,43.76,43.81,43.69,43.73,267534.0,43.4015,43.4511,43.3321,43.3718,267534.0
2024-11-21 15:30:00,43.72,43.78,43.65,43.74,1273353.0,43.3619,43.4214,43.2924,43.3817,1273353.0
2024-11-22 09:30:00,43.68,43.75,43.46,43.55,439217.0,43.3222,43.3916,43.104,43.1933,439217.0
2024-11-22 10:00:00,43.55,43.68,43.43,43.49,343483.0,43.1933,43.3222,43.0742,43.1338,343483.0
2024-11-22 10:30:00,43.5,43.68,43.47,43.66,311632.0,43.1437,43.3222,43.1139,43.3024,311632.0
2024-11-22 11:00:00,43.66,43.66,43.37,43.38,549019.0,43.3024,43.3024,43.0147,43.0247,549019.0
2024-11-22 11:30:00,43.38,43.55,43.37,43.54,364546.0,43.0247,43.1933,43.0147,43.1833,364546.0
2024-11-22 12:00:00,43.54,43.62,43.52,43.58,306111.0,43.1833,43.2627,43.1635,43.223,306111.0
2024-11-22 12:30:00,43.58,43.61,43.5,43.55,326493.0,43.223,43.2528,43.1437,43.1933,326493.0
2024-11-22 13:00:00,43.55,43.61,43.5,43.52,152574.0,43.1933,43.2528,43.1437,43.1635,152574.0
2024-11-22 13:30:00,43.52,43.63,43.51,43.61,239945.0,43.1635,43.2726,43.1536,43.2528,239945.0
2024-11-22 14:00:00,43.61,43.67,43.52,43.61,311109.0,43.2528,43.3123,43.1635,43.2528,311109.0
2024-11-22 14:30:00,43.61,43.7,43.56,43.62,334615.0,43.2528,43.342,43.2032,43.2627,334615.0
2024-11-22 15:00:00,43.63,43.63,43.46,43.52,582870.0,43.2726,43.2726,43.104,43.1635,582870.0
2024-11-22 15:30:00,43.52,43.76,43.47,43.69,1513400.0,43.1635,43.4015,43.1139,43.3321,1513400.0
2024-11-25 09:30:00,43.85,44.61,43.85,44.5,1141556.0,43.4908,44.2446,43.4908,44.1355,1141556.0
2024-11-25 10:00:00,44.5,44.51,44.22,44.36,635170.0,44.1355,44.1454,43.8578,43.9966,635170.0
2024-11-25 10:30:00,44.36,44.41,44.07,44.1,545567.0,43.9966,44.0462,43.709,43.7388,545567.0
2024-11-25 11:00:00,44.11,44.25,44.05,44.17,507118.0,43.7487,43.8875,43.6892,43.8082,507118.0
2024-11-25 11:30:00,44.17,44.32,44.14,44.32,412824.0,43.8082,43.957,43.7784,43.957,412824.0
2024-11-25 12:00:00,44.31,44.43,44.04,44.05,309189.0,43.947,44.0661,43.6792,43.6892,309189.0
2024-11-25 12:30:00,44.05,44.17,44.0,44.15,262144.0,43.6892,43.8082,43.6396,43.7883,262144.0
2024-11-25 13:00:00,44.14,44.29,44.14,44.21,292159.0,43.7784,43.9272,43.7784,43.8479,292159.0
2024-11-25 13:30:00,44.22,44.37,44.2,44.35,251312.0,43.8578,44.0065,43.8379,43.9867,251312.0
2024-11-25 14:00:00,44.34,44.49,44.34,44.43,342770.0,43.9768,44.1256,43.9768,44.0661,342770.0
2024-11-25 14:30:00,44.42,44.43,44.26,44.27,446434.0,44.0561,44.0661,43.8974,43.9074,446434.0
2024-11-25 15:00:00,44.27,44.38,44.23,44.34,602248.0,43.9074,44.0165,43.8677,43.9768,602248.0
2024-11-25 15:30:00,44.34,44.46,44.28,44.39,1621082.0,43.9768,44.0958,43.9173,44.0264,1621082.0
2024-11-26 09:30:00,43.96,44.08,43.12,43.36,1084612.0,43.5999,43.7189,42.7668,43.0048,1084612.0
2024-11-26 10:00:00,43.37,43.55,43.33,43.38,503183.0,43.0147,43.1933,42.9751,43.0247,503183.0
2024-11-26 10:30:00,43.38,43.56,43.31,43.51,509807.0,43.0247,43.2032,42.9552,43.1536,509807.0
2024-11-26 11:00:00,43.51,43.52,43.3,43.39,369906.0,43.1536,43.1635,42.9453,43.0346,369906.0
2024-11-26 11:30:00,43.38,43.46,43.31,43.36,367503.0,43.0247,43.104,42.9552,43.0048,367503.0
2024-11-26 12:00:00,43.36,43.36,43.25,43.3,325157.0,43.0048,43.0048,42.8957,42.9453,325157.0
2024-11-26 12:30:00,43.29,43.36,43.27,43.36,415928.0,42.9354,43.0048,42.9156,43.0048,415928.0
2024-11-26 13:00:00,43.35,43.44,43.25,43.28,295507.0,42.9949,43.0842,42.8957,42.9255,295507.0
2024-11-26 13:30:00,43.27,43.4,43.22,43.36,839543.0,42.9156,43.0445,42.866,43.0048,839543.0
2024-11-26 14:00:00,43.37,43.4,43.24,43.31,339270.0,43.0147,43.0445,42.8858,42.9552,339270.0
2024-11-26 14:30:00,43.3,43.54,43.27,43.44,973837.0,42.9453,43.1833,42.9156,43.0842,973837.0
2024-11-26 15:00:00,43.45,43.45,43.31,43.39,471752.0,43.0941,43.0941,42.9552,43.0346,471752.0
2024-11-26 15:30:00,43.39,43.51,43.31,43.47,1798907.0,43.0346,43.1536,42.9552,43.1139,1798907.0
2024-11-27 09:30:00,43.61,44.23,43.52,44.1,537417.0,43.2528,43.8677,43.1635,43.7388,537417.0
2024-11-27 10:00:00,44.11,44.11,43.51,43.58,359920.0,43.7487,43.7487,43.1536,43.223,359920.0
2024-11-27 10:30:00,43.58,43.91,43.51,43.8,474775.0,43.223,43.5503,43.1536,43.4412,474775.0
2024-11-27 11:00:00,43.8,43.96,43.8,43.87,278731.0,43.4412,43.5999,43.4412,43.5106,278731.0
2024-11-27 11:30:00,43.86,43.91,43.79,43.8,313345.0,43.5007,43.5503,43.4313,43.4412,313345.0
2024-11-27 12:00:00,43.79,43.85,43.69,43.82,251837.0,43.4313,43.4908,43.3321,43.4611,251837.0
2024-11-27 12:30:00,43.82,43.82,43.74,43.8,304087.0,43.4611,43.4611,43.3817,43.4412,304087.0
2024-11-27 13:00:00,43.8,43.84,43.74,43.77,153464.0,43.4412,43.4809,43.3817,43.4115,153464.0
2024-11-27 13:30:00,43.77,43.84,43.76,43.82,126093.0,43.4115,43.4809,43.4015,43.4611,126093.0
2024-11-27 14:00:00,43.81,43.84,43.76,43.76,229389.0,43.4511,43.4809,43.4015,43.4015,229389.0
2024-11-27 14:30:00,43.76,43.84,43.74,43.8,241982.0,43.4015,43.4809,43.3817,43.4412,241982.0
2024-11-27 15:00:00,43.8,43.8,43.73,43.78,186320.0,43.4412,43.4412,43.3718,43.4214,186320.0
2024-11-27 15:30:00,43.77,43.78,43.63,43.75,804606.0,43.4115,43.4214,43.2726,43.3916,804606.0
2024-11-29 09:30:00,43.62,44.0,43.57,43.85,748788.0,43.2627,43.6396,43.2131,43.4908,748788.0
2024-11-29 10:00:00,43.85,44.42,43.83,44.36,547527.0,43.4908,44.0561,43.471,43.9966,547527.0
2024-11-29 10:30:00,44.35,44.5,44.3,44.4,434645.0,43.9867,44.1355,43.9371,44.0363,434645.0
2024-11-29 11:00:00,44.4,44.52,44.34,44.42,580011.0,44.0363,44.1553,43.9768,44.0561,580011.0
2024-11-29 11:30:00,44.41,44.45,44.28,44.29,384080.0,44.0462,44.0859,43.9173,43.9272,384080.0
2024-11-29 12:00:00,44.29,44.45,44.26,44.43,466821.0,43.9272,44.0859,43.8974,44.0661,466821.0
2024-11-29 12:30:00,44.43,44.45,44.2,44.25,1015135.0,44.0661,44.0859,43.8379,43.8875,1015135.0
2024-12-02 09:30:00,44.19,44.39,43.39,43.46,744894.0,43.828,44.0264,43.0346,43.104,744894.0
2024-12-02 10:00:00,43.46,43.59,43.39,43.43,494892.0,43.104,43.2329,43.0346,43.0742,494892.0
2024-12-02 10:30:00,43.41,43.41,43.05,43.12,675857.0,43.0544,43.0544,42.6974,42.7668,675857.0
2024-12-02 11:00:00,43.12,43.12,42.88,42.93,1231086.0,42.7668,42.7668,42.5288,42.5783,1231086.0
2024-12-02 11:30:00,42.93,43.1,42.86,42.91,693929.0,42.5783,42.7469,42.5089,42.5585,693929.0
2024-12-02 12:00:00,42.91,42.92,42.69,42.7,435374.0,42.5585,42.5684,42.3403,42.3502,435374.0
2024-12-02 12:30:00,42.7,42.81,42.66,42.76,423486.0,42.3502,42.4593,42.3106,42.4097,423486.0
2024-12-02 13:00:00,42.75,42.96,42.75,42.94,320314.0,42.3998,42.6081,42.3998,42.5883,320314.0
2024-12-02 13:30:00,42.94,43.09,42.94,43.02,441405.0,42.5883,42.737,42.5883,42.6676,441405.0
2024-12-02 14:00:00,43.02,43.07,42.88,43.04,871732.0,42.6676,42.7172,42.5288,42.6874,871732.0
2024-12-02 14:30:00,43.05,43.2,42.96,43.16,832062.0,42.6974,42.8461,42.6081,42.8065,832062.0
2024-12-02 15:00:00,43.15,43.56,43.13,43.51,805034.0,42.7965,43.2032,42.7767,43.1536,805034.0
2024-12-02 15:30:00,43.51,43.64,43.48,43.64,1322786.0,43.1536,43.2825,43.1238,43.2825,1322786.0
2024-12-03 09:30:00,44.66,44.83,43.89,43.97,1366641.0,44.2942,44.4628,43.5305,43.6098,1366641.0
2024-12-03 10:00:00,43.96,43.97,43.54,43.79,691461.0,43.5999,43.6098,43.1833,43.4313,691461.0
2024-12-03 10:30:00,43.79,44.14,43.78,44.03,705807.0,43.4313,43.7784,43.4214,43.6693,705807.0
2024-12-03 11:00:00,44.02,44.1,43.85,43.95,301853.0,43.6594,43.7388,43.4908,43.59,301853.0
2024-12-03 11:30:00,43.97,44.0,43.67,43.98,380311.0,43.6098,43.6396,43.3123,43.6197,380311.0
2024-12-03 12:00:00,43.98,44.19,43.97,44.1,378587.0,43.6197,43.828,43.6098,43.7388,378587.0
2024-12-03 12:30:00,44.1,44.18,44.0,44.01,321892.0,43.7388,43.8181,43.6396,43.6495,321892.0
2024-12-03 13:00:00,44.01,44.04,43.91,43.91,219281.0,43.6495,43.6792,43.5503,43.5503,219281.0
2024-12-03 13:30:00,43.91,44.04,43.9,43.94,336802.0,43.5503,43.6792,43.5404,43.5801,336802.0
2024-12-03 14:00:00,43.94,43.97,43.74,43.76,321643.0,43.5801,43.6098,43.3817,43.4015,321643.0
2024-12-03 14:30:00,43.77,43.86,43.69,43.77,350371.0,43.4115,43.5007,43.3321,43.4115,350371.0
2024-12-03 15:00:00,43.77,43.89,43.74,43.88,361753.0,43.4115,43.5305,43.3817,43.5206,361753.0
2024-12-03 15:30:00,43.89,43.93,43.69,43.83,1398170.0,43.5305,43.5702,43.3321,43.471,1398170.0
2024-12-04 09:30:00,43.93,44.24,43.52,43.54,743809.0,43.5702,43.8776,43.1635,43.1833,743809.0
2024-12-04 10:00:00,43.53,43.57,43.07,43.45,1033136.0,43.1734,43.2131,42.7172,43.0941,1033136.0
2024-12-04 10:30:00,43.45,43.55,43.38,43.48,398401.0,43.0941,43.1933,43.0247,43.1238,398401.0
2024-12-04 11:00:00,43.48,43.51,43.41,43.48,255496.0,43.1238,43.1536,43.0544,43.1238,255496.0
2024-12-04 11:30:00,43.48,43.51,43.43,43.48,377489.0,43.1238,43.1536,43.0742,43.1238,377489.0
2024-12-04 12:00:00,43.48,43.5,43.39,43.41,241051.0,43.1238,43.1437,43.0346,43.0544,241051.0
2024-12-04 12:30:00,43.41,43.41,43.27,43.35,459342.0,43.0544,43.0544,42.9156,42.9949,459342.0
2024-12-04 13:00:00,43.36,43.36,43.13,43.14,259969.0,43.0048,43.0048,42.7767,42.7866,259969.0
2024-12-04 13:30:00,43.14,43.14,42.95,42.96,466634.0,42.7866,42.7866,42.5982,42.6081,466634.0
2024-12-04 14:00:00,42.96,43.03,42.91,42.98,403206.0,42.6081,42.6775,42.5585,42.6279,403206.0
2024-12-04 14:30:00,42.97,43.01,42.83,42.84,441863.0,42.618,42.6577,42.4792,42.4891,441863.0
2024-12-04 15:00:00,42.83,43.01,42.81,42.96,505152.0,42.4792,42.6577,42.4593,42.6081,505152.0
2024-12-04 15:30:00,42.95,43.07,42.88,43.04,1605237.0,42.5982,42.7172,42.5288,42.6874,1605237.0
2024-12-05 09:30:00,43.12,43.35,42.9,43.16,929578.0,42.7668,42.9949,42.5486,42.8065,929578.0
2024-12-05 10:00:00,43.16,43.24,42.83,42.84,844035.0,42.8065,42.8858,42.4792,42.4891,844035.0
2024-12-05 10:30:00,42.84,42.88,42.45,42.66,892681.0,42.4891,42.5288,42.1023,42.3106,892681.0
2024-12-05 11:00:00,42.66,42.79,42.57,42.64,316598.0,42.3106,42.4395,42.2213,42.2907,316598.0
2024-12-05 11:30:00,42.64,42.76,42.63,42.69,327913.0,42.2907,42.4097,42.2808,42.3403,327913.0
2024-12-05 12:00:00,42.69,42.76,42.6,42.63,340062.0,42.3403,42.4097,42.251,42.2808,340062.0
2024-12-05 12:30:00,42.63,42.81,42.61,42.78,287712.0,42.2808,42.4593,42.261,42.4296,287712.0
2024-12-05 13:00:00,42.78,42.83,42.71,42.74,548715.0,42.4296,42.4792,42.3601,42.3899,548715.0
2024-12-05 13:30:00,42.75,42.88,42.71,42.84,335788.0,42.3998,42.5288,42.3601,42.4891,335788.0
2024-12-05 14:00:00,42.84,42.86,42.77,42.8,489107.0,42.4891,42.5089,42.4197,42.4494,489107.0
2024-12-05 14:30:00,42.8,42.83,42.7,42.76,523499.0,42.4494,42.4792,42.3502,42.4097,523499.0
2024-12-05 15:00:00,42.76,42.81,42.73,42.77,403383.0,42.4097,42.4593,42.38,42.4197,403383.0
2024-12-05 15:30:00,42.77,42.87,42.72,42.76,1687592.0,42.4197,42.5188,42.3701,42.4097,1687592.0
2024-12-06 09:30:00,43.07,43.07,42.23,42.27,1295390.0,42.7172,42.7172,41.8841,41.9237,1295390.0
2024-12-06 10:00:00,42.26,42.57,42.18,42.51,562093.0,41.9138,42.2213,41.8345,42.1618,562093.0
2024-12-06 10:30:00,42.5,42.54,42.43,42.5,240657.0,42.1519,42.1915,42.0824,42.1519,240657.0
2024-12-06 11:00:00,42.5,42.53,42.43,42.5,223332.0,42.1519,42.1816,42.0824,42.1519,223332.0
2024-12-06 11:30:00,42.5,42.54,42.43,42.47,202568.0,42.1519,42.1915,42.0824,42.1221,202568.0
2024-12-06 12:00:00,42.47,42.47,42.25,42.29,331284.0,42.1221,42.1221,41.9039,41.9436,331284.0
2024-12-06 12:30:00,42.28,42.28,42.15,42.18,300395.0,41.9337,41.9337,41.8047,41.8345,300395.0
2024-12-06 13:00:00,42.18,42.32,42.16,42.2,298173.0,41.8345,41.9733,41.8146,41.8543,298173.0
2024-12-06 13:30:00,42.19,42.29,42.15,42.23,171142.0,41.8444,41.9436,41.8047,41.8841,171142.0
2024-12-06 14:00:00,42.23,42.24,42.08,42.09,298999.0,41.8841,41.894,41.7353,41.7452,298999.0
2024-12-06 14:30:00,42.09,42.2,42.07,42.19,261161.0,41.7452,41.8543,41.7254,41.8444,261161.0
2024-12-06 15:00:00,42.19,42.19,42.07,42.14,414858.0,41.8444,41.8444,41.7254,41.7948,414858.0
2024-12-06 15:30:00,42.14,42.17,42.03,42.05,1451920.0,41.7948,41.8246,41.6857,41.7056,1451920.0
2024-12-09 09:30:00,43.75,44.71,43.72,44.49,4259496.0,43.3916,44.3438,43.3619,44.1256,4259496.0
2024-12-09 10:00:00,44.47,44.75,44.34,44.45,1091841.0,44.1057,44.3834,43.9768,44.0859,1091841.0
2024-12-09 10:30:00,44.45,44.72,44.3,44.45,1116576.0,44.0859,44.3537,43.9371,44.0859,1116576.0
2024-12-09 11:00:00,44.45,44.49,44.23,44.23,524669.0,44.0859,44.1256,43.8677,43.8677,524669.0
2024-12-09 11:30:00,44.24,44.36,44.07,44.2,917381.0,43.8776,43.9966,43.709,43.8379,917381.0
2024-12-09 12:00:00,44.19,44.28,44.02,44.02,437751.0,43.828,43.9173,43.6594,43.6594,437751.0
2024-12-09 12:30:00,44.02,44.13,43.95,43.99,326217.0,43.6594,43.7685,43.59,43.6297,326217.0
2024-12-09 13:00:00,43.98,44.13,43.95,44.04,291120.0,43.6197,43.7685,43.59,43.6792,291120.0
2024-12-09 13:30:00,44.03,44.08,43.96,43.97,445317.0,43.6693,43.7189,43.5999,43.6098,445317.0
2024-12-09 14:00:00,43.97,44.02,43.9,43.99,337449.0,43.6098,43.6594,43.5404,43.6297,337449.0
2024-12-09 14:30:00,43.99,44.03,43.83,43.96,376143.0,43.6297,43.6693,43.471,43.5999,376143.0
2024-12-09 15:00:00,43.96,44.03,43.85,43.88,667352.0,43.5999,43.6693,43.4908,43.5206,667352.0
2024-12-09 15:30:00,43.88,43.9,43.69,43.74,1921079.0,43.5206,43.5404,43.3321,43.3817,1921079.0
2024-12-10 09:30:00,43.54,43.72,42.76,43.0,857014.0,43.1833,43.3619,42.4097,42.6478,857014.0
2024-12-10 10:00:00,43.0,43.05,42.83,42.91,360279.0,42.6478,42.6974,42.4792,42.5585,360279.0
2024-12-10 10:30:00,42.91,43.35,42.91,43.34,612928.0,42.5585,42.9949,42.5585,42.985,612928.0
2024-12-10 11:00:00,43.33,43.39,42.99,43.12,476193.0,42.9751,43.0346,42.6379,42.7668,476193.0
2024-12-10 11:30:00,43.12,43.25,43.02,43.1,387220.0,42.7668,42.8957,42.6676,42.7469,387220.0
2024-12-10 12:00:00,43.09,43.21,43.03,43.19,332255.0,42.737,42.856,42.6775,42.8362,332255.0
2024-12-10 12:30:00,43.19,43.31,43.16,43.23,220417.0,42.8362,42.9552,42.8065,42.8759,220417.0
2024-12-10 13:00:00,43.23,43.31,43.16,43.2,239197.0,42.8759,42.9552,42.8065,42.8461,239197.0
2024-12-10 13:30:00,43.19,43.28,43.12,43.14,241775.0,42.8362,42.9255,42.7668,42.7866,241775.0
2024-12-10 14:00:00,43.13,43.2,43.1,43.12,265404.0,42.7767,42.8461,42.7469,42.7668,265404.0
2024-12-10 14:30:00,43.12,43.15,43.06,43.08,440942.0,42.7668,42.7965,42.7073,42.7271,440942.0
2024-12-10 15:00:00,43.07,43.09,42.76,42.77,712955.0,42.7172,42.737,42.4097,42.4197,712955.0
2024-12-10 15:30:00,42.78,42.86,42.59,42.69,1552143.0,42.4296,42.5089,42.2411,42.3403,1552143.0
2024-12-11 09:30:00,42.8,42.83,42.4,42.6,469275.0,42.4494,42.4792,42.0527,42.251,469275.0
2024-12-11 10:00:00,42.58,42.65,42.46,42.5,473772.0,42.2312,42.3006,42.1122,42.1519,473772.0
2024-12-11 10:30:00,42.49,42.61,42.42,42.51,530957.0,42.1419,42.261,42.0725,42.1618,530957.0
2024-12-11 11:00:00,42.51,42.6,42.48,42.59,293574.0,42.1618,42.251,42.132,42.2411,293574.0
2024-12-11 11:30:00,42.59,42.82,42.58,42.76,278919.0,42.2411,42.4692,42.2312,42.4097,278919.0
2024-12-11 12:00:00,42.76,42.96,42.71,42.93,424207.0,42.4097,42.6081,42.3601,42.5783,424207.0
2024-12-11 12:30:00,42.94,43.09,42.89,43.05,308446.0,42.5883,42.737,42.5387,42.6974,308446.0
2024-12-11 13:00:00,43.04,43.09,42.96,43.02,149905.0,42.6874,42.737,42.6081,42.6676,149905.0
2024-12-11 13:30:00,43.03,43.07,42.97,43.0,166828.0,42.6775,42.7172,42.618,42.6478,166828.0
2024-12-11 14:00:00,43.0,43.06,42.93,42.98,222297.0,42.6478,42.7073,42.5783,42.6279,222297.0
2024-12-11 14:30:00,42.98,43.1,42.98,43.05,258568.0,42.6279,42.7469,42.6279,42.6974,258568.0
2024-12-11 15:00:00,43.05,43.12,42.93,43.1,403037.0,42.6974,42.7668,42.5783,42.7469,403037.0
2024-12-11 15:30:00,43.09,43.1,42.88,43.01,915696.0,42.737,42.7469,42.5288,42.6577,915696.0
2024-12-12 09:30:00,42.6,42.73,42.37,42.66,630987.0,42.251,42.38,42.0229,42.3106,630987.0
2024-12-12 10:00:00,42.66,42.68,42.34,42.35,555515.0,42.3106,42.3304,41.9932,42.0031,555515.0
2024-12-12 10:30:00,42.35,42.41,42.1,42.14,729657.0,42.0031,42.0626,41.7551,41.7948,729657.0
2024-12-12 11:00:00,42.13,42.29,42.06,42.23,670227.0,41.7849,41.9436,41.7155,41.8841,670227.0
2024-12-12 11:30:00,42.22,42.23,42.04,42.11,388655.0,41.8742,41.8841,41.6956,41.7651,388655.0
2024-12-12 12:00:00,42.11,42.25,42.11,42.18,585666.0,41.7651,41.9039,41.7651,41.8345,585666.0
2024-12-12 12:30:00,42.19,42.2,42.06,42.18,261494.0,41.8444,41.8543,41.7155,41.8345,261494.0
2024-12-12 13:00:00,42.18,42.2,42.1,42.14,221794.0,41.8345,41.8543,41.7551,41.7948,221794.0
2024-12-12 13:30:00,42.15,42.15,42.08,42.12,247893.0,41.8047,41.8047,41.7353,41.775,247893.0
2024-12-12 14:00:00,42.12,42.14,42.05,42.1,364251.0,41.775,41.7948,41.7056,41.7551,364251.0
2024-12-12 14:30:00,42.1,42.14,42.05,42.07,316603.0,41.7551,41.7948,41.7056,41.7254,316603.0
2024-12-12 15:00:00,42.07,42.14,42.06,42.09,542028.0,41.7254,41.7948,41.7155,41.7452,542028.0
2024-12-12 15:30:00,42.09,42.14,41.97,42.08,1455630.0,41.7452,41.7948,41.6262,41.7353,1455630.0
2024-12-13 09:30:00,41.73,41.73,41.17,41.38,754425.0,41.3882,41.3882,40.8328,41.041,754425.0
2024-12-13 10:00:00,41.38,41.38,41.14,41.17,720811.0,41.041,41.041,40.803,40.8328,720811.0
2024-12-13 10:30:00,41.17,41.27,41.1,41.19,1010207.0,40.8328,40.9319,40.7633,40.8526,1010207.0
2024-12-13 11:00:00,41.19,41.58,41.12,41.51,614822.0,40.8526,41.2394,40.7832,41.17,614822.0
2024-12-13 11:30:00,41.51,41.64,41.5,41.54,377309.0,41.17,41.2989,41.1601,41.1997,377309.0
2024-12-13 12:00:00,41.54,41.58,41.47,41.53,298171.0,41.1997,41.2394,41.1303,41.1898,298171.0
2024-12-13 12:30:00,41.54,41.59,41.45,41.59,349776.0,41.1997,41.2493,41.1105,41.2493,349776.0
2024-12-13 13:00:00,41.59,41.6,41.46,41.54,241726.0,41.2493,41.2592,41.1204,41.1997,241726.0
2024-12-13 13:30:00,41.54,41.56,41.5,41.54,194695.0,41.1997,41.2196,41.1601,41.1997,194695.0
2024-12-13 14:00:00,41.54,41.71,41.53,41.65,404375.0,41.1997,41.3683,41.1898,41.3088,404375.0
2024-12-13 14:30:00,41.64,41.71,41.61,41.62,352793.0,41.2989,41.3683,41.2692,41.2791,352793.0
2024-12-13 15:00:00,41.62,41.74,41.62,41.72,425833.0,41.2791,41.3981,41.2791,41.3783,425833.0
2024-12-13 15:30:00,41.72,41.79,41.57,41.59,1001671.0,41.3783,41.4477,41.2295,41.2493,1001671.0
2024-12-16 09:30:00,41.29,41.52,40.98,41.12,566226.0,40.9518,41.1799,40.6443,40.7832,566226.0
2024-12-16 10:00:00,41.13,41.31,40.91,40.98,422556.0,40.7931,40.9716,40.5749,40.6443,422556.0
2024-12-16 10:30:00,40.98,41.04,40.89,40.98,556801.0,40.6443,40.7038,40.5551,40.6443,556801.0
2024-12-16 11:00:00,40.98,41.02,40.85,40.9,1185773.0,40.6443,40.684,40.5154,40.565,1185773.0
2024-12-16 11:30:00,40.91,41.1,40.9,41.02,249113.0,40.5749,40.7633,40.565,40.684,249113.0
2024-12-16 12:00:00,41.02,41.14,41.01,41.1,136136.0,40.684,40.803,40.6741,40.7633,136136.0
2024-12-16 12:30:00,41.1,41.12,40.89,40.9,251840.0,40.7633,40.7832,40.5551,40.565,251840.0
2024-12-16 13:00:00,40.9,40.91,40.62,40.66,504659.0,40.565,40.5749,40.2873,40.3269,504659.0
2024-12-16 13:30:00,40.66,40.8,40.56,40.8,808689.0,40.3269,40.4658,40.2278,40.4658,808689.0
2024-12-16 14:00:00,40.8,40.85,40.69,40.72,389454.0,40.4658,40.5154,40.3567,40.3864,389454.0
2024-12-16 14:30:00,40.72,40.77,40.68,40.74,371600.0,40.3864,40.436,40.3468,40.4063,371600.0
2024-12-16 15:00:00,40.74,40.76,40.61,40.63,351530.0,40.4063,40.4261,40.2773,40.2972,351530.0
2024-12-16 15:30:00,40.62,40.78,40.51,40.74,1570093.0,40.2873,40.446,40.1782,40.4063,1570093.0
2024-12-17 09:30:00,40.15,40.51,40.07,40.19,898216.0,39.8211,40.1782,39.7418,39.8608,898216.0
2024-12-17 10:00:00,40.19,40.35,40.15,40.28,527915.0,39.8608,40.0195,39.8211,39.95,527915.0
2024-12-17 10:30:00,40.28,40.46,40.21,40.31,635319.0,39.95,40.1286,39.8806,39.9798,635319.0
2024-12-17 11:00:00,40.3,40.47,40.26,40.37,712701.0,39.9699,40.1385,39.9302,40.0393,712701.0
2024-12-17 11:30:00,40.37,40.46,40.33,40.39,912967.0,40.0393,40.1286,39.9996,40.0591,912967.0
2024-12-17 12:00:00,40.39,40.5,40.38,40.46,597846.0,40.0591,40.1682,40.0492,40.1286,597846.0
2024-12-17 12:30:00,40.46,40.79,40.44,40.63,357227.0,40.1286,40.4559,40.1087,40.2972,357227.0
2024-12-17 13:00:00,40.63,40.64,40.55,40.56,309234.0,40.2972,40.3071,40.2178,40.2278,309234.0
2024-12-17 13:30:00,40.57,40.65,40.52,40.63,249543.0,40.2377,40.317,40.1881,40.2972,249543.0
2024-12-17 14:00:00,40.63,40.73,40.58,40.71,537731.0,40.2972,40.3964,40.2476,40.3765,537731.0
2024-12-17 14:30:00,40.71,40.72,40.59,40.69,468010.0,40.3765,40.3864,40.2575,40.3567,468010.0
2024-12-17 15:00:00,40.7,40.73,40.52,40.58,724649.0,40.3666,40.3964,40.1881,40.2476,724649.0
2024-12-17 15:30:00,40.58,40.64,40.49,40.62,1309778.0,40.2476,40.3071,40.1583,40.2873,1309778.0
2024-12-18 09:30:00,40.43,40.62,40.26,40.36,473056.0,40.0988,40.2873,39.9302,40.0294,473056.0
2024-12-18 10:00:00,40.36,40.45,40.24,40.35,371302.0,40.0294,40.1187,39.9104,40.0195,371302.0
2024-12-18 10:30:00,40.34,40.41,40.26,40.33,502321.0,40.0096,40.079,39.9302,39.9996,502321.0
2024-12-18 11:00:00,40.33,40.46,40.31,40.43,257052.0,39.9996,40.1286,39.9798,40.0988,257052.0
2024-12-18 11:30:00,40.43,40.43,40.21,40.25,207680.0,40.0988,40.0988,39.8806,39.9203,207680.0
2024-12-18 12:00:00,40.25,40.32,40.18,40.24,304864.0,39.9203,39.9897,39.8509,39.9104,304864.0
2024-12-18 12:30:00,40.24,40.3,40.18,40.2,141281.0,39.9104,39.9699,39.8509,39.8707,141281.0
2024-12-18 13:00:00,40.2,40.21,40.14,40.16,139733.0,39.8707,39.8806,39.8112,39.831,139733.0
2024-12-18 13:30:00,40.16,40.25,40.1,40.24,160304.0,39.831,39.9203,39.7715,39.9104,160304.0
2024-12-18 14:00:00,40.23,40.23,39.66,39.74,916267.0,39.9005,39.9005,39.3351,39.4145,916267.0
2024-12-18 14:30:00,39.75,39.96,39.39,39.47,608579.0,39.4244,39.6327,39.0673,39.1467,608579.0
2024-12-18 15:00:00,39.46,39.51,39.06,39.07,984409.0,39.1368,39.1864,38.74,38.75,984409.0
2024-12-18 15:30:00,39.08,39.12,38.57,38.69,2464173.0,38.7599,38.7996,38.2541,38.3731,2464173.0
2024-12-19 09:30:00,38.74,39.22,38.6,38.69,1238124.0,38.4227,38.8987,38.2838,38.3731,1238124.0
2024-12-19 10:00:00,38.69,38.7,38.4,38.4,676983.0,38.3731,38.383,38.0854,38.0854,676983.0
2024-12-19 10:30:00,38.41,38.5,38.22,38.27,601750.0,38.0954,38.1846,37.9069,37.9565,601750.0
2024-12-19 11:00:00,38.27,38.47,38.13,38.42,490453.0,37.9565,38.1549,37.8177,38.1053,490453.0
2024-12-19 11:30:00,38.41,38.55,38.31,38.31,503346.0,38.0954,38.2342,37.9962,37.9962,503346.0
2024-12-19 12:00:00,38.32,38.32,38.03,38.08,566018.0,38.0061,38.0061,37.7185,37.7681,566018.0
2024-12-19 12:30:00,38.09,38.09,37.91,37.99,554807.0,37.778,37.778,37.5995,37.6788,554807.0
2024-12-19 13:00:00,37.98,38.05,37.88,38.01,561805.0,37.6689,37.7383,37.5697,37.6986,561805.0
2024-12-19 13:30:00,38.01,38.16,37.97,38.16,443867.0,37.6986,37.8474,37.659,37.8474,443867.0
2024-12-19 14:00:00,38.16,38.16,37.85,37.87,478020.0,37.8474,37.8474,37.54,37.5598,478020.0
2024-12-19 14:30:00,37.88,37.9,37.74,37.75,408748.0,37.5697,37.5895,37.4309,37.4408,408748.0
2024-12-19 15:00:00,37.75,38.13,37.66,38.08,607269.0,37.4408,37.8177,37.3515,37.7681,607269.0
2024-12-19 15:30:00,38.09,38.32,38.04,38.23,2379797.0,37.778,38.0061,37.7284,37.9168,2379797.0
2024-12-20 09:30:00,37.98,38.85,37.96,38.77,2684474.0,37.6689,38.5318,37.6491,38.4524,2684474.0
2024-12-20 10:00:00,38.78,39.0,38.7,38.84,1061808.0,38.4623,38.6805,38.383,38.5218,1061808.0
2024-12-20 10:30:00,38.84,39.13,38.84,39.08,1291818.0,38.5218,38.8095,38.5218,38.7599,1291818.0
2024-12-20 11:00:00,39.09,39.18,38.93,39.09,929875.0,38.7698,38.8591,38.6111,38.7698,929875.0
2024-12-20 11:30:00,39.09,39.17,39.01,39.08,701473.0,38.7698,38.8491,38.6905,38.7599,701473.0
2024-12-20 12:00:00,39.07,39.12,39.02,39.12,486828.0,38.75,38.7996,38.7004,38.7996,486828.0
2024-12-20 12:30:00,39.11,39.15,39.01,39.09,560429.0,38.7896,38.8293,38.6905,38.7698,560429.0
2024-12-20 13:00:00,39.09,39.19,39.03,39.04,725913.0,38.7698,38.869,38.7103,38.7202,725913.0
2024-12-20 13:30:00,39.04,39.22,39.03,39.14,352094.0,38.7202,38.8987,38.7103,38.8194,352094.0
2024-12-20 14:00:00,39.13,39.21,39.11,39.21,459706.0,38.8095,38.8888,38.7896,38.8888,459706.0
2024-12-20 14:30:00,39.2,39.29,39.03,39.06,617788.0,38.8789,38.9682,38.7103,38.74,617788.0
2024-12-20 15:00:00,39.07,39.12,38.89,39.01,852914.0,38.75,38.7996,38.5714,38.6905,852914.0
2024-12-20 15:30:00,39.01,39.03,38.82,38.85,1314368.0,38.6905,38.7103,38.502,38.5318,1314368.0
2024-12-23 09:30:00,38.92,38.94,38.68,38.69,871093.0,38.6012,38.621,38.3632,38.3731,871093.0
2024-12-23 10:00:00,38.7,38.84,38.55,38.76,425483.0,38.383,38.5218,38.2342,38.4425,425483.0
2024-12-23 10:30:00,38.77,38.88,38.7,38.83,338491.0,38.4524,38.5615,38.383,38.5119,338491.0
2024-12-23 11:00:00,38.83,39.0,38.77,38.91,614874.0,38.5119,38.6805,38.4524,38.5913,614874.0
2024-12-23 11:30:00,38.91,39.0,38.86,38.99,265790.0,38.5913,38.6805,38.5417,38.6706,265790.0
2024-12-23 12:00:00,39.0,39.14,38.98,39.13,422695.0,38.6805,38.8194,38.6607,38.8095,422695.0
2024-12-23 12:30:00,39.11,39.16,39.04,39.14,266194.0,38.7896,38.8392,38.7202,38.8194,266194.0
2024-12-23 13:00:00,39.15,39.23,39.1,39.14,299499.0,38.8293,38.9087,38.7797,38.8194,299499.0
2024-12-23 13:30:00,39.15,39.19,39.07,39.09,157300.0,38.8293,38.869,38.75,38.7698,157300.0
2024-12-23 14:00:00,39.08,39.27,39.07,39.19,286608.0,38.7599,38.9483,38.75,38.869,286608.0
2024-12-23 14:30:00,39.2,39.28,39.13,39.18,345953.0,38.8789,38.9582,38.8095,38.8591,345953.0
2024-12-23 15:00:00,39.18,39.25,39.11,39.24,513573.0,38.8591,38.9285,38.7896,38.9186,513573.0
2024-12-23 15:30:00,39.24,39.34,39.2,39.25,964969.0,38.9186,39.0177,38.8789,38.9285,964969.0
2024-12-24 09:30:00,39.37,39.39,38.81,38.84,648202.0,39.0475,39.0673,38.4921,38.5218,648202.0
2024-12-24 10:00:00,38.85,39.2,38.84,39.15,298001.0,38.5318,38.8789,38.5218,38.8293,298001.0
2024-12-24 10:30:00,39.14,39.19,39.09,39.18,420706.0,38.8194,38.869,38.7698,38.8591,420706.0
2024-12-24 11:00:00,39.18,39.2,39.07,39.17,288037.0,38.8591,38.8789,38.75,38.8491,288037.0
2024-12-24 11:30:00,39.16,39.24,39.13,39.14,231254.0,38.8392,38.9186,38.8095,38.8194,231254.0
2024-12-24 12:00:00,39.14,39.17,39.09,39.15,316385.0,38.8194,38.8491,38.7698,38.8293,316385.0
2024-12-24 12:30:00,39.14,39.23,39.05,39.2,542632.0,38.8194,38.9087,38.7301,38.8789,542632.0
2024-12-26 09:30:00,39.04,39.23,38.92,39.12,666966.0,38.7202,38.9087,38.6012,38.7996,666966.0
2024-12-26 10:00:00,39.12,39.24,39.1,39.12,452147.0,38.7996,38.9186,38.7797,38.7996,452147.0
2024-12-26 10:30:00,39.12,39.31,39.11,39.3,455571.0,38.7996,38.988,38.7896,38.9781,455571.0
2024-12-26 11:00:00,39.3,39.32,39.17,39.22,274813.0,38.9781,38.9979,38.8491,38.8987,274813.0
2024-12-26 11:30:00,39.21,39.31,39.16,39.26,316894.0,38.8888,38.988,38.8392,38.9384,316894.0
2024-12-26 12:00:00,39.25,39.26,39.17,39.17,342177.0,38.9285,38.9384,38.8491,38.8491,342177.0
2024-12-26 12:30:00,39.17,39.22,39.12,39.16,152397.0,38.8491,38.8987,38.7996,38.8392,152397.0
2024-12-26 13:00:00,39.15,39.26,39.14,39.21,167972.0,38.8293,38.9384,38.8194,38.8888,167972.0
2024-12-26 13:30:00,39.21,39.23,39.15,39.18,154701.0,38.8888,38.9087,38.8293,38.8591,154701.0
2024-12-26 14:00:00,39.17,39.17,39.09,39.13,182958.0,38.8491,38.8491,38.7698,38.8095,182958.0
2024-12-26 14:30:00,39.13,39.14,39.07,39.12,237492.0,38.8095,38.8194,38.75,38.7996,237492.0
2024-12-26 15:00:00,39.11,39.17,39.07,39.15,287916.0,38.7896,38.8491,38.75,38.8293,287916.0
2024-12-26 15:30:00,39.14,39.2,39.09,39.19,766072.0,38.8194,38.8789,38.7698,38.869,766072.0
2024-12-27 09:30:00,38.9,39.18,38.64,39.08,777584.0,38.5814,38.8591,38.3235,38.7599,777584.0
2024-12-27 10:00:00,39.08,39.08,38.69,38.79,500887.0,38.7599,38.7599,38.3731,38.4723,500887.0
2024-12-27 10:30:00,38.78,39.07,38.76,38.98,437280.0,38.4623,38.75,38.4425,38.6607,437280.0
2024-12-27 11:00:00,38.98,38.99,38.83,38.99,301065.0,38.6607,38.6706,38.5119,38.6706,301065.0
2024-12-27 11:30:00,38.98,39.01,38.74,38.77,233073.0,38.6607,38.6905,38.4227,38.4524,233073.0
2024-12-27 12:00:00,38.77,38.77,38.56,38.63,467392.0,38.4524,38.4524,38.2441,38.3136,467392.0
2024-12-27 12:30:00,38.64,38.68,38.56,38.64,217653.0,38.3235,38.3632,38.2441,38.3235,217653.0
2024-12-27 13:00:00,38.64,38.73,38.61,38.68,337727.0,38.3235,38.4127,38.2937,38.3632,337727.0
2024-12-27 13:30:00,38.69,38.87,38.66,38.81,262960.0,38.3731,38.5516,38.3433,38.4921,262960.0
2024-12-27 14:00:00,38.82,38.86,38.76,38.8,241518.0,38.502,38.5417,38.4425,38.4822,241518.0
2024-12-27 14:30:00,38.8,38.97,38.77,38.95,337707.0,38.4822,38.6508,38.4524,38.6309,337707.0
2024-12-27 15:00:00,38.95,38.95,38.73,38.75,247358.0,38.6309,38.6309,38.4127,38.4326,247358.0
2024-12-27 15:30:00,38.75,38.91,38.66,38.88,931196.0,38.4326,38.5913,38.3433,38.5615,931196.0
2024-12-30 09:30:00,38.42,38.48,37.99,38.15,686586.0,38.1053,38.1648,37.6788,37.8375,686586.0
2024-12-30 10:00:00,38.14,38.2,37.85,37.88,452174.0,37.8276,37.8871,37.54,37.5697,452174.0
2024-12-30 10:30:00,37.87,37.97,37.74,37.9,768604.0,37.5598,37.659,37.4309,37.5895,768604.0
2024-12-30 11:00:00,37.89,38.06,37.83,37.98,447978.0,37.5796,37.7482,37.5201,37.6689,447978.0
2024-12-30 11:30:00,37.98,38.08,37.83,37.92,764547.0,37.6689,37.7681,37.5201,37.6094,764547.0
2024-12-30 12:00:00,37.93,38.25,37.92,38.22,462633.0,37.6193,37.9367,37.6094,37.9069,462633.0
2024-12-30 12:30:00,38.22,38.28,38.13,38.2,371378.0,37.9069,37.9664,37.8177,37.8871,371378.0
2024-12-30 13:00:00,38.19,38.27,38.12,38.16,317402.0,37.8772,37.9565,37.8077,37.8474,317402.0
2024-12-30 13:30:00,38.16,38.36,38.14,38.32,307849.0,37.8474,38.0458,37.8276,38.0061,307849.0
2024-12-30 14:00:00,38.32,38.34,38.2,38.26,251153.0,38.0061,38.0259,37.8871,37.9466,251153.0
2024-12-30 14:30:00,38.26,38.33,38.23,38.24,278896.0,37.9466,38.016,37.9168,37.9268,278896.0
2024-12-30 15:00:00,38.24,38.33,38.15,38.2,502606.0,37.9268,38.016,37.8375,37.8871,502606.0
2024-12-30 15:30:00,38.2,38.26,38.11,38.16,1397764.0,37.8871,37.9466,37.7978,37.8474,1397764.0
2024-12-31 09:30:00,38.12,38.29,38.02,38.25,985834.0,37.8077,37.9763,37.7086,37.9367,985834.0
2024-12-31 10:00:00,38.25,38.47,38.2,38.33,662810.0,37.9367,38.1549,37.8871,38.016,662810.0
2024-12-31 10:30:00,38.33,38.46,38.25,38.32,478621.0,38.016,38.145,37.9367,38.0061,478621.0
2024-12-31 11:00:00,38.34,38.36,38.13,38.18,363229.0,38.0259,38.0458,37.8177,37.8673,363229.0
2024-12-31 11:30:00,38.16,38.2,38.12,38.17,343359.0,37.8474,37.8871,37.8077,37.8573,343359.0
2024-12-31 12:00:00,38.16,38.18,38.01,38.08,288635.0,37.8474,37.8673,37.6986,37.7681,288635.0
2024-12-31 12:30:00,38.07,38.24,38.05,38.23,265467.0,37.7582,37.9268,37.7383,37.9168,265467.0
2024-12-31 13:00:00,38.22,38.23,38.03,38.04,328101.0,37.9069,37.9168,37.7185,37.7284,328101.0
2024-12-31 13:30:00,38.03,38.17,38.01,38.14,242070.0,37.7185,37.8573,37.6986,37.8276,242070.0
2024-12-31 14:00:00,38.13,38.24,38.09,38.14,243406.0,37.8177,37.9268,37.778,37.8276,243406.0
2024-12-31 14:30:00,38.14,38.2,38.06,38.18,355734.0,37.8276,37.8871,37.7482,37.8673,355734.0
2024-12-31 15:00:00,38.18,38.21,38.1,38.17,364737.0,37.8673,37.897,37.7879,37.8573,364737.0
2024-12-31 15:30:00,38.16,38.19,37.96,38.11,1614620.0,37.8474,37.8772,37.6491,37.7978,1614620.0
2025-01-02 09:30:00,38.39,38.78,38.26,38.73,924894.0,38.0755,38.4623,37.9466,38.4127,924894.0
2025-01-02 10:00:00,38.73,38.75,38.28,38.38,473297.0,38.4127,38.4326,37.9664,38.0656,473297.0
2025-01-02 10:30:00,38.36,38.66,38.29,38.55,457210.0,38.0458,38.3433,37.9763,38.2342,457210.0
2025-01-02 11:00:00,38.55,38.6,38.31,38.49,400920.0,38.2342,38.2838,37.9962,38.1747,400920.0
2025-01-02 11:30:00,38.48,38.59,38.38,38.41,242278.0,38.1648,38.2739,38.0656,38.0954,242278.0
2025-01-02 12:00:00,38.4,38.54,38.2,38.22,497547.0,38.0854,38.2243,37.8871,37.9069,497547.0
2025-01-02 12:30:00,38.21,38.21,37.96,38.09,399130.0,37.897,37.897,37.6491,37.778,399130.0
2025-01-02 13:00:00,38.09,38.1,37.91,37.95,169787.0,37.778,37.7879,37.5995,37.6391,169787.0
2025-01-02 13:30:00,37.95,37.98,37.83,37.91,212651.0,37.6391,37.6689,37.5201,37.5995,212651.0
2025-01-02 14:00:00,37.91,37.99,37.86,37.95,391094.0,37.5995,37.6788,37.5499,37.6391,391094.0
2025-01-02 14:30:00,37.94,37.97,37.81,37.9,303873.0,37.6292,37.659,37.5003,37.5895,303873.0
2025-01-02 15:00:00,37.9,38.05,37.89,38.02,232104.0,37.5895,37.7383,37.5796,37.7086,232104.0
2025-01-02 15:30:00,38.02,38.04,37.84,37.88,1260440.0,37.7086,37.7284,37.53,37.5697,1260440.0
2025-01-03 09:30:00,38.0,38.19,37.66,37.71,594840.0,37.6887,37.8772,37.3515,37.4011,594840.0
2025-01-03 10:00:00,37.7,37.71,37.44,37.52,631960.0,37.3912,37.4011,37.1333,37.2127,631960.0
2025-01-03 10:30:00,37.52,37.58,37.36,37.37,517206.0,37.2127,37.2722,37.054,37.0639,517206.0
2025-01-03 11:00:00,37.37,37.45,37.18,37.37,402711.0,37.0639,37.1432,36.8754,37.0639,402711.0
2025-01-03 11:30:00,37.37,37.52,37.35,37.44,396728.0,37.0639,37.2127,37.044,37.1333,396728.0
2025-01-03 12:00:00,37.44,37.78,37.42,37.64,406137.0,37.1333,37.4705,37.1135,37.3317,406137.0
2025-01-03 12:30:00,37.65,37.73,37.61,37.71,211213.0,37.3416,37.4209,37.3019,37.4011,211213.0
2025-01-03 13:00:00,37.7,37.89,37.68,37.87,240845.0,37.3912,37.5796,37.3713,37.5598,240845.0
2025-01-03 13:30:00,37.88,37.93,37.85,37.9,372195.0,37.5697,37.6193,37.54,37.5895,372195.0
2025-01-03 14:00:00,37.89,37.92,37.85,37.91,276624.0,37.5796,37.6094,37.54,37.5995,276624.0
2025-01-03 14:30:00,37.91,37.97,37.81,37.86,284048.0,37.5995,37.659,37.5003,37.5499,284048.0
2025-01-03 15:00:00,37.86,37.97,37.82,37.94,459231.0,37.5499,37.659,37.5102,37.6292,459231.0
2025-01-03 15:30:00,37.94,37.94,37.69,37.7,1341469.0,37.6292,37.6292,37.3813,37.3912,1341469.0
2025-01-06 09:30:00,38.83,39.76,38.8,39.53,2495377.0,38.5119,39.4343,38.4822,39.2062,2495377.0
2025-01-06 10:00:00,39.53,39.67,39.27,39.52,780385.0,39.2062,39.345,38.9483,39.1963,780385.0
2025-01-06 10:30:00,39.52,39.6,39.21,39.56,662278.0,39.1963,39.2756,38.8888,39.2359,662278.0
2025-01-06 11:00:00,39.56,39.63,39.37,39.47,910206.0,39.2359,39.3054,39.0475,39.1467,910206.0
2025-01-06 11:30:00,39.47,39.59,39.46,39.5,496521.0,39.1467,39.2657,39.1368,39.1764,496521.0
2025-01-06 12:00:00,39.5,39.5,39.3,39.33,404533.0,39.1764,39.1764,38.9781,39.0078,404533.0
2025-01-06 12:30:00,39.32,39.33,39.04,39.12,571859.0,38.9979,39.0078,38.7202,38.7996,571859.0
2025-01-06 13:00:00,39.12,39.13,38.99,39.02,388339.0,38.7996,38.8095,38.6706,38.7004,388339.0
2025-01-06 13:30:00,39.02,39.03,38.87,38.88,481884.0,38.7004,38.7103,38.5516,38.5615,481884.0
2025-01-06 14:00:00,38.88,38.89,38.77,38.84,509141.0,38.5615,38.5714,38.4524,38.5218,509141.0
2025-01-06 14:30:00,38.84,38.85,38.71,38.73,560455.0,38.5218,38.5318,38.3929,38.4127,560455.0
2025-01-06 15:00:00,38.73,38.75,38.59,38.66,600694.0,38.4127,38.4326,38.2739,38.3433,600694.0
2025-01-06 15:30:00,38.66,38.74,38.51,38.57,1548308.0,38.3433,38.4227,38.1945,38.2541,1548308.0
2025-01-07 09:30:00,38.83,39.07,38.53,38.83,913170.0,38.5119,38.75,38.2144,38.5119,913170.0
2025-01-07 10:00:00,38.83,39.12,38.4,39.11,1002260.0,38.5119,38.7996,38.0854,38.7896,1002260.0
2025-01-07 10:30:00,39.11,39.15,38.65,39.02,1281405.0,38.7896,38.8293,38.3334,38.7004,1281405.0
2025-01-07 11:00:00,39.02,39.17,38.98,39.12,749767.0,38.7004,38.8491,38.6607,38.7996,749767.0
2025-01-07 11:30:00,39.12,39.12,38.77,38.89,372623.0,38.7996,38.7996,38.4524,38.5714,372623.0
2025-01-07 12:00:00,38.88,38.95,38.79,38.9,386740.0,38.5615,38.6309,38.4723,38.5814,386740.0
2025-01-07 12:30:00,38.9,38.96,38.75,38.79,284912.0,38.5814,38.6409,38.4326,38.4723,284912.0
2025-01-07 13:00:00,38.79,38.96,38.76,38.95,256165.0,38.4723,38.6409,38.4425,38.6309,256165.0
2025-01-07 13:30:00,38.94,38.95,38.82,38.86,200523.0,38.621,38.6309,38.502,38.5417,200523.0
2025-01-07 14:00:00,38.87,38.94,38.74,38.8,311601.0,38.5516,38.621,38.4227,38.4822,311601.0
2025-01-07 14:30:00,38.8,38.86,38.71,38.75,437394.0,38.4822,38.5417,38.3929,38.4326,437394.0
2025-01-07 15:00:00,38.75,38.75,38.51,38.59,517316.0,38.4326,38.4326,38.1945,38.2739,517316.0
2025-01-07 15:30:00,38.59,38.78,38.52,38.77,1862953.0,38.2739,38.4623,38.2045,38.4524,1862953.0
2025-01-08 09:30:00,38.76,39.18,38.31,39.15,1183127.0,38.4425,38.8591,37.9962,38.8293,1183127.0
2025-01-08 10:00:00,39.14,39.46,39.12,39.15,699395.0,38.8194,39.1368,38.7996,38.8293,699395.0
2025-01-08 10:30:00,39.16,39.43,39.11,39.42,503222.0,38.8392,39.107,38.7896,39.0971,503222.0
2025-01-08 11:00:00,39.42,39.6,39.34,39.51,860615.0,39.0971,39.2756,39.0177,39.1864,860615.0
2025-01-08 11:30:00,39.51,39.67,39.45,39.56,656986.0,39.1864,39.345,39.1268,39.2359,656986.0
2025-01-08 12:00:00,39.57,39.58,39.26,39.27,442596.0,39.2459,39.2558,38.9384,38.9483,442596.0
2025-01-08 12:30:00,39.26,39.38,39.09,39.34,386740.0,38.9384,39.0574,38.7698,39.0177,386740.0
2025-01-08 13:00:00,39.34,39.54,39.34,39.5,438337.0,39.0177,39.2161,39.0177,39.1764,438337.0
2025-01-08 13:30:00,39.5,39.53,39.34,39.36,420431.0,39.1764,39.2062,39.0177,39.0376,420431.0
2025-01-08 14:00:00,39.36,39.77,39.35,39.73,783399.0,39.0376,39.4442,39.0277,39.4046,783399.0
2025-01-08 14:30:00,39.71,39.72,39.57,39.7,455605.0,39.3847,39.3946,39.2459,39.3748,455605.0
2025-01-08 15:00:00,39.7,39.76,39.61,39.72,670037.0,39.3748,39.4343,39.2855,39.3946,670037.0
2025-01-08 15:30:00,39.72,39.83,39.64,39.74,2366065.0,39.3946,39.5037,39.3153,39.4145,2366065.0
2025-01-10 09:30:00,40.5,40.64,39.77,39.8,1500090.0,40.1682,40.3071,39.4442,39.474,1500090.0
2025-01-10 10:00:00,39.8,39.8,39.49,39.68,621936.0,39.474,39.474,39.1665,39.355,621936.0
2025-01-10 10:30:00,39.67,39.83,39.37,39.41,580101.0,39.345,39.5037,39.0475,39.0872,580101.0
2025-01-10 11:00:00,39.41,39.42,39.15,39.16,337166.0,39.0872,39.0971,38.8293,38.8392,337166.0
2025-01-10 11:30:00,39.16,39.31,39.09,39.13,760486.0,38.8392,38.988,38.7698,38.8095,760486.0
2025-01-10 12:00:00,39.13,39.32,39.12,39.21,553299.0,38.8095,38.9979,38.7996,38.8888,553299.0
2025-01-10 12:30:00,39.21,39.24,39.03,39.14,277409.0,38.8888,38.9186,38.7103,38.8194,277409.0
2025-01-10 13:00:00,39.15,39.2,39.05,39.11,434459.0,38.8293,38.8789,38.7301,38.7896,434459.0
2025-01-10 13:30:00,39.12,39.24,39.05,39.19,328301.0,38.7996,38.9186,38.7301,38.869,328301.0
2025-01-10 14:00:00,39.19,39.19,38.96,39.06,328349.0,38.869,38.869,38.6409,38.74,328349.0
2025-01-10 14:30:00,39.07,39.08,38.98,39.0,307640.0,38.75,38.7599,38.6607,38.6805,307640.0
2025-01-10 15:00:00,39.01,39.01,38.8,38.82,390236.0,38.6905,38.6905,38.4822,38.502,390236.0
2025-01-10 15:30:00,38.82,39.0,38.73,38.98,1537581.0,38.502,38.6805,38.4127,38.6607,1537581.0
2025-01-13 09:30:00,38.65,39.36,38.62,39.34,780486.0,38.3334,39.0376,38.3036,39.0177,780486.0
2025-01-13 10:00:00,39.34,39.36,39.13,39.24,574130.0,39.0177,39.0376,38.8095,38.9186,574130.0
2025-01-13 10:30:00,39.25,39.6,39.24,39.25,681495.0,38.9285,39.2756,38.9186,38.9285,681495.0
2025-01-13 11:00:00,39.26,39.45,39.18,39.35,856747.0,38.9384,39.1268,38.8591,39.0277,856747.0
2025-01-13 11:30:00,39.34,39.34,39.03,39.04,189762.0,39.0177,39.0177,38.7103,38.7202,189762.0
2025-01-13 12:00:00,39.05,39.22,39.03,39.15,257964.0,38.7301,38.8987,38.7103,38.8293,257964.0
2025-01-13 12:30:00,39.14,39.3,39.11,39.28,229308.0,38.8194,38.9781,38.7896,38.9582,229308.0
2025-01-13 13:00:00,39.28,39.33,39.24,39.3,214081.0,38.9582,39.0078,38.9186,38.9781,214081.0
2025-01-13 13:30:00,39.29,39.33,39.06,39.22,779363.0,38.9682,39.0078,38.74,38.8987,779363.0
2025-01-13 14:00:00,39.21,39.22,39.08,39.18,347205.0,38.8888,38.8987,38.7599,38.8591,347205.0
2025-01-13 14:30:00,39.18,39.22,39.03,39.15,464279.0,38.8591,38.8987,38.7103,38.8293,464279.0
2025-01-13 15:00:00,39.15,39.24,39.09,39.14,530534.0,38.8293,38.9186,38.7698,38.8194,530534.0
2025-01-13 15:30:00,39.14,39.49,39.11,39.41,1422437.0,38.8194,39.1665,38.7896,39.0872,1422437.0
2025-01-14 09:30:00,39.71,39.84,39.41,39.47,570776.0,39.3847,39.5137,39.0872,39.1467,570776.0
2025-01-14 10:00:00,39.47,39.53,39.23,39.27,613408.0,39.1467,39.2062,38.9087,38.9483,613408.0
2025-01-14 10:30:00,39.27,39.51,39.26,39.36,768412.0,38.9483,39.1864,38.9384,39.0376,768412.0
2025-01-14 11:00:00,39.37,39.37,39.23,39.3,309861.0,39.0475,39.0475,38.9087,38.9781,309861.0
2025-01-14 11:30:00,39.3,39.32,39.11,39.14,275321.0,38.9781,38.9979,38.7896,38.8194,275321.0
2025-01-14 12:00:00,39.13,39.18,39.04,39.12,439912.0,38.8095,38.8591,38.7202,38.7996,439912.0
2025-01-14 12:30:00,39.11,39.2,39.04,39.11,424203.0,38.7896,38.8789,38.7202,38.7896,424203.0
2025-01-14 13:00:00,39.09,39.16,39.07,39.15,307956.0,38.7698,38.8392,38.75,38.8293,307956.0
2025-01-14 13:30:00,39.15,39.33,39.15,39.27,480821.0,38.8293,39.0078,38.8293,38.9483,480821.0
2025-01-14 14:00:00,39.26,39.27,39.16,39.2,333035.0,38.9384,38.9483,38.8392,38.8789,333035.0
2025-01-14 14:30:00,39.21,39.41,39.19,39.26,472377.0,38.8888,39.0872,38.869,38.9384,472377.0
2025-01-14 15:00:00,39.26,39.29,39.07,39.26,344835.0,38.9384,38.9682,38.75,38.9384,344835.0
2025-01-14 15:30:00,39.26,39.5,39.17,39.5,974430.0,38.9384,39.1764,38.8491,39.1764,974430.0
2025-01-15 09:30:00,40.45,40.45,39.63,39.69,975003.0,40.269,40.269,39.4527,39.5124,975003.0
2025-01-15 10:00:00,39.69,39.86,39.52,39.77,678102.0,39.5124,39.6816,39.3432,39.592,678102.0
2025-01-15 10:30:00,39.77,39.88,39.6,39.84,584939.0,39.592,39.7015,39.4228,39.6617,584939.0
2025-01-15 11:00:00,39.84,39.9,39.7,39.71,405344.0,39.6617,39.7214,39.5223,39.5323,405344.0
2025-01-15 11:30:00,39.7,39.75,39.6,39.7,345239.0,39.5223,39.5721,39.4228,39.5223,345239.0
2025-01-15 12:00:00,39.7,39.78,39.66,39.68,285075.0,39.5223,39.602,39.4825,39.5024,285075.0
2025-01-15 12:30:00,39.68,39.75,39.68,39.73,225486.0,39.5024,39.5721,39.5024,39.5522,225486.0
2025-01-15 13:00:00,39.74,39.9,39.72,39.86,262383.0,39.5622,39.7214,39.5423,39.6816,262383.0
2025-01-15 13:30:00,39.86,40.04,39.85,40.03,366412.0,39.6816,39.8608,39.6717,39.8509,366412.0
2025-01-15 14:00:00,40.03,40.2,40.02,40.2,519248.0,39.8509,40.0201,39.8409,40.0201,519248.0
2025-01-15 14:30:00,40.2,40.2,40.05,40.06,490356.0,40.0201,40.0201,39.8708,39.8807,490356.0
2025-01-15 15:00:00,40.07,40.14,39.96,40.12,399084.0,39.8907,39.9604,39.7812,39.9405,399084.0
2025-01-15 15:30:00,40.12,40.24,39.98,40.01,1562180.0,39.9405,40.0599,39.8011,39.831,1562180.0
2025-01-16 09:30:00,40.19,40.41,39.87,40.01,1629234.0,40.0102,40.2292,39.6916,39.831,1629234.0
2025-01-16 10:00:00,40.01,40.2,39.9,40.08,740743.0,39.831,40.0201,39.7214,39.9006,740743.0
2025-01-16 10:30:00,40.08,40.22,39.98,40.03,329738.0,39.9006,40.04,39.8011,39.8509,329738.0
2025-01-16 11:00:00,40.04,40.15,39.97,40.06,564630.0,39.8608,39.9703,39.7911,39.8807,564630.0
2025-01-16 11:30:00,40.05,40.13,39.88,39.98,400436.0,39.8708,39.9504,39.7015,39.8011,400436.0
2025-01-16 12:00:00,39.98,40.04,39.93,39.98,347978.0,39.8011,39.8608,39.7513,39.8011,347978.0
2025-01-16 12:30:00,39.98,40.0,39.81,39.82,1254917.0,39.8011,39.821,39.6319,39.6418,1254917.0
2025-01-16 13:00:00,39.82,39.87,39.76,39.77,460716.0,39.6418,39.6916,39.5821,39.592,460716.0
2025-01-16 13:30:00,39.77,39.81,39.57,39.69,759977.0,39.592,39.6319,39.3929,39.5124,759977.0
2025-01-16 14:00:00,39.68,39.95,39.63,39.84,639462.0,39.5024,39.7712,39.4527,39.6617,639462.0
2025-01-16 14:30:00,39.84,40.04,39.81,39.98,469073.0,39.6617,39.8608,39.6319,39.8011,469073.0
2025-01-16 15:00:00,39.98,39.99,39.84,39.88,596677.0,39.8011,39.811,39.6617,39.7015,596677.0
2025-01-16 15:30:00,39.88,40.04,39.85,40.04,1173671.0,39.7015,39.8608,39.6717,39.8608,1173671.0
2025-01-17 09:30:00,40.09,40.78,39.87,40.45,2474921.0,39.9106,40.5975,39.6916,40.269,2474921.0
2025-01-17 10:00:00,40.43,40.81,40.37,40.69,854568.0,40.2491,40.6274,40.1893,40.5079,854568.0
2025-01-17 10:30:00,40.7,40.76,40.51,40.62,799198.0,40.5179,40.5776,40.3287,40.4382,799198.0
2025-01-17 11:00:00,40.62,40.67,40.55,40.61,329384.0,40.4382,40.488,40.3685,40.4283,329384.0
2025-01-17 11:30:00,40.6,40.76,40.59,40.74,468288.0,40.4183,40.5776,40.4084,40.5577,468288.0
2025-01-17 12:00:00,40.73,40.78,40.6,40.73,369590.0,40.5477,40.5975,40.4183,40.5477,369590.0
2025-01-17 12:30:00,40.72,40.72,40.54,40.59,155108.0,40.5378,40.5378,40.3586,40.4084,155108.0
2025-01-17 13:00:00,40.58,40.67,40.44,40.47,313481.0,40.3984,40.488,40.259,40.2889,313481.0
2025-01-17 13:30:00,40.48,40.48,40.35,40.48,297870.0,40.2989,40.2989,40.1694,40.2989,297870.0
2025-01-17 14:00:00,40.47,40.54,40.45,40.52,248354.0,40.2889,40.3586,40.269,40.3387,248354.0
2025-01-17 14:30:00,40.51,40.55,40.47,40.53,290651.0,40.3287,40.3685,40.2889,40.3486,290651.0
2025-01-17 15:00:00,40.52,40.53,40.36,40.45,391231.0,40.3387,40.3486,40.1794,40.269,391231.0
2025-01-17 15:30:00,40.44,40.5,40.2,40.2,1475840.0,40.259,40.3188,40.0201,40.0201,1475840.0
2025-01-21 09:30:00,40.76,40.94,40.24,40.36,1113774.0,40.5776,40.7568,40.0599,40.1794,1113774.0
2025-01-21 10:00:00,40.36,40.4,40.19,40.23,820946.0,40.1794,40.2192,40.0102,40.05,820946.0
2025-01-21 10:30:00,40.23,40.31,40.08,40.29,620712.0,40.05,40.1296,39.9006,40.1097,620712.0
2025-01-21 11:00:00,40.3,40.42,40.23,40.29,417191.0,40.1197,40.2391,40.05,40.1097,417191.0
2025-01-21 11:30:00,40.3,40.34,40.13,40.18,1117179.0,40.1197,40.1595,39.9504,40.0002,1117179.0
2025-01-21 12:00:00,40.18,40.23,40.05,40.05,587009.0,40.0002,40.05,39.8708,39.8708,587009.0
2025-01-21 12:30:00,40.05,40.07,39.86,39.89,770752.0,39.8708,39.8907,39.6816,39.7115,770752.0
2025-01-21 13:00:00,39.88,40.0,39.87,39.95,630358.0,39.7015,39.821,39.6916,39.7712,630358.0
2025-01-21 13:30:00,39.96,40.04,39.89,40.02,417380.0,39.7812,39.8608,39.7115,39.8409,417380.0
2025-01-21 14:00:00,40.02,40.18,40.01,40.1,398457.0,39.8409,40.0002,39.831,39.9206,398457.0
2025-01-21 14:30:00,40.11,40.22,40.06,40.2,545127.0,39.9305,40.04,39.8807,40.0201,545127.0
2025-01-21 15:00:00,40.2,40.23,40.09,40.19,837038.0,40.0201,40.05,39.9106,40.0102,837038.0
2025-01-21 15:30:00,40.19,40.33,40.09,40.3,1372482.0,40.0102,40.1495,39.9106,40.1197,1372482.0
2025-01-22 09:30:00,40.44,40.5,39.66,39.8,1207684.0,40.259,40.3188,39.4825,39.6219,1207684.0
2025-01-22 10:00:00,39.8,39.99,39.72,39.91,549172.0,39.6219,39.811,39.5423,39.7314,549172.0
2025-01-22 10:30:00,39.91,39.91,39.78,39.82,584045.0,39.7314,39.7314,39.602,39.6418,584045.0
2025-01-22 11:00:00,39.81,39.87,39.7,39.79,483128.0,39.6319,39.6916,39.5223,39.6119,483128.0
2025-01-22 11:30:00,39.8,39.86,39.72,39.76,599187.0,39.6219,39.6816,39.5423,39.5821,599187.0
2025-01-22 12:00:00,39.76,39.86,39.71,39.8,469452.0,39.5821,39.6816,39.5323,39.6219,469452.0
2025-01-22 12:30:00,39.8,39.93,39.72,39.88,750973.0,39.6219,39.7513,39.5423,39.7015,750973.0
2025-01-22 13:00:00,39.87,39.9,39.79,39.86,290165.0,39.6916,39.7214,39.6119,39.6816,290165.0
2025-01-22 13:30:00,39.86,39.9,39.8,39.82,328399.0,39.6816,39.7214,39.6219,39.6418,328399.0
2025-01-22 14:00:00,39.81,39.81,39.52,39.53,948554.0,39.6319,39.6319,39.3432,39.3531,948554.0
2025-01-22 14:30:00,39.53,39.57,39.3,39.32,893218.0,39.3531,39.3929,39.1241,39.144,893218.0
2025-01-22 15:00:00,39.32,39.39,39.22,39.25,861555.0,39.144,39.2137,39.0445,39.0744,861555.0
2025-01-22 15:30:00,39.25,39.31,39.02,39.07,2024434.0,39.0744,39.1341,38.8454,38.8952,2024434.0
2025-01-23 09:30:00,38.11,38.13,36.56,36.66,4058439.0,37.9395,37.9594,36.3964,36.4959,4058439.0
2025-01-23 10:00:00,36.66,37.23,36.46,36.92,3414577.0,36.4959,37.0634,36.2968,36.7548,3414577.0
2025-01-23 10:30:00,36.91,37.38,36.74,37.18,2479507.0,36.7448,37.2127,36.5756,37.0136,2479507.0
2025-01-23 11:00:00,37.17,37.36,37.03,37.06,1491100.0,37.0037,37.1928,36.8643,36.8942,1491100.0
2025-01-23 11:30:00,37.06,37.23,36.95,37.15,1004978.0,36.8942,37.0634,36.7847,36.9838,1004978.0
2025-01-23 12:00:00,37.15,37.44,36.91,37.42,1353742.0,36.9838,37.2725,36.7448,37.2525,1353742.0
2025-01-23 12:30:00,37.42,38.0,37.31,37.93,1720735.0,37.2525,37.83,37.143,37.7603,1720735.0
2025-01-23 13:00:00,37.93,38.26,37.92,38.18,2098079.0,37.7603,38.0888,37.7503,38.0091,2098079.0
2025-01-23 13:30:00,38.18,38.42,38.13,38.41,1224667.0,38.0091,38.2481,37.9594,38.2381,1224667.0
2025-01-23 14:00:00,38.41,38.7,38.39,38.52,1076698.0,38.2381,38.5268,38.2182,38.3476,1076698.0
2025-01-23 14:30:00,38.52,38.58,38.32,38.55,766496.0,38.3476,38.4074,38.1485,38.3775,766496.0
2025-01-23 15:00:00,38.55,38.7,38.47,38.61,1266019.0,38.3775,38.5268,38.2978,38.4372,1266019.0
2025-01-23 15:30:00,38.6,38.61,38.3,38.52,2693432.0,38.4273,38.4372,38.1286,38.3476,2693432.0
2025-01-24 09:30:00,38.73,38.88,38.04,38.06,2403459.0,38.5567,38.706,37.8698,37.8897,2403459.0
2025-01-24 10:00:00,38.07,38.37,37.99,38.23,1100746.0,37.8996,38.1983,37.82,38.0589,1100746.0
2025-01-24 10:30:00,38.23,38.3,37.78,37.8,1018139.0,38.0589,38.1286,37.6109,37.6308,1018139.0
2025-01-24 11:00:00,37.8,37.99,37.76,37.9,756638.0,37.6308,37.82,37.591,37.7304,756638.0
2025-01-24 11:30:00,37.9,38.12,37.79,38.04,1353039.0,37.7304,37.9494,37.6209,37.8698,1353039.0
2025-01-24 12:00:00,38.03,38.12,37.84,37.84,574752.0,37.8598,37.9494,37.6707,37.6707,574752.0
2025-01-24 12:30:00,37.84,37.85,37.63,37.66,482949.0,37.6707,37.6806,37.4616,37.4915,482949.0
2025-01-24 13:00:00,37.66,37.68,37.45,37.5,767536.0,37.4915,37.5114,37.2824,37.3322,767536.0
2025-01-24 13:30:00,37.5,37.69,37.48,37.67,569677.0,37.3322,37.5213,37.3123,37.5014,569677.0
2025-01-24 14:00:00,37.66,37.74,37.53,37.53,505959.0,37.4915,37.5711,37.3621,37.3621,505959.0
2025-01-24 14:30:00,37.53,37.65,37.53,37.59,403385.0,37.3621,37.4815,37.3621,37.4218,403385.0
2025-01-24 15:00:00,37.6,37.65,37.52,37.58,801805.0,37.4317,37.4815,37.3521,37.4118,801805.0
2025-01-24 15:30:00,37.59,37.83,37.54,37.8,2897457.0,37.4218,37.6607,37.372,37.6308,2897457.0
2025-01-27 09:30:00,37.22,37.22,36.59,36.88,2283625.0,37.0534,37.0534,36.4263,36.715,2283625.0
2025-01-27 10:00:00,36.88,37.04,36.8,36.85,989536.0,36.715,36.8742,36.6353,36.6851,989536.0
2025-01-27 10:30:00,36.85,36.91,36.66,36.79,941076.0,36.6851,36.7448,36.4959,36.6254,941076.0
2025-01-27 11:00:00,36.79,36.93,36.65,36.66,1042959.0,36.6254,36.7647,36.486,36.4959,1042959.0
2025-01-27 11:30:00,36.66,36.71,36.58,36.68,1029232.0,36.4959,36.5457,36.4163,36.5159,1029232.0
2025-01-27 12:00:00,36.68,36.81,36.61,36.79,685826.0,36.5159,36.6453,36.4462,36.6254,685826.0
2025-01-27 12:30:00,36.79,36.89,36.69,36.69,742436.0,36.6254,36.7249,36.5258,36.5258,742436.0
2025-01-27 13:00:00,36.7,36.84,36.67,36.77,455360.0,36.5358,36.6751,36.5059,36.6055,455360.0
2025-01-27 13:30:00,36.77,36.83,36.72,36.75,596879.0,36.6055,36.6652,36.5557,36.5855,596879.0
2025-01-27 14:00:00,36.74,36.79,36.67,36.73,472122.0,36.5756,36.6254,36.5059,36.5656,472122.0
2025-01-27 14:30:00,36.74,36.9,36.72,36.77,488988.0,36.5756,36.7349,36.5557,36.6055,488988.0
2025-01-27 15:00:00,36.77,36.83,36.67,36.7,638165.0,36.6055,36.6652,36.5059,36.5358,638165.0
2025-01-27 15:30:00,36.7,36.75,36.63,36.67,1844361.0,36.5358,36.5855,36.4661,36.5059,1844361.0
2025-01-28 09:30:00,36.88,37.0,36.09,36.14,1523283.0,36.715,36.8344,35.9285,35.9783,1523283.0
2025-01-28 10:00:00,36.13,36.41,36.12,36.34,832938.0,35.9683,36.2471,35.9584,36.1774,832938.0
2025-01-28 10:30:00,36.34,36.45,36.13,36.26,804767.0,36.1774,36.2869,35.9683,36.0977,804767.0
2025-01-28 11:00:00,36.26,36.29,36.11,36.14,606845.0,36.0977,36.1276,35.9484,35.9783,606845.0
2025-01-28 11:30:00,36.14,36.2,35.95,36.09,667569.0,35.9783,36.038,35.7891,35.9285,667569.0
2025-01-28 12:00:00,36.09,36.12,35.93,35.95,672840.0,35.9285,35.9584,35.7692,35.7891,672840.0
2025-01-28 12:30:00,35.94,35.95,35.81,35.9,758358.0,35.7792,35.7891,35.6498,35.7393,758358.0
2025-01-28 13:00:00,35.9,35.92,35.8,35.83,616947.0,35.7393,35.7593,35.6398,35.6697,616947.0
2025-01-28 13:30:00,35.83,35.98,35.66,35.69,676586.0,35.6697,35.819,35.5004,35.5303,676586.0
2025-01-28 14:00:00,35.68,35.72,35.46,35.49,967148.0,35.5203,35.5602,35.3013,35.3312,967148.0
2025-01-28 14:30:00,35.5,35.73,35.49,35.71,1070109.0,35.3411,35.5701,35.3312,35.5502,1070109.0
2025-01-28 15:00:00,35.71,35.82,35.62,35.72,968242.0,35.5502,35.6597,35.4606,35.5602,968242.0
2025-01-28 15:30:00,35.72,35.92,35.66,35.83,2426874.0,35.5602,35.7593,35.5004,35.6697,2426874.0
2025-01-29 09:30:00,35.98,36.63,35.94,36.61,1544145.0,35.819,36.4661,35.7792,36.4462,1544145.0
2025-01-29 10:00:00,36.61,36.84,36.42,36.8,1440409.0,36.4462,36.6751,36.257,36.6353,1440409.0
2025-01-29 10:30:00,36.78,36.84,36.67,36.72,592729.0,36.6154,36.6751,36.5059,36.5557,592729.0
2025-01-29 11:00:00,36.72,36.81,36.61,36.77,604646.0,36.5557,36.6453,36.4462,36.6055,604646.0
2025-01-29 11:30:00,36.77,36.8,36.58,36.63,337257.0,36.6055,36.6353,36.4163,36.4661,337257.0
2025-01-29 12:00:00,36.63,36.74,36.55,36.55,361512.0,36.4661,36.5756,36.3864,36.3864,361512.0
2025-01-29 12:30:00,36.55,36.61,36.41,36.42,349592.0,36.3864,36.4462,36.2471,36.257,349592.0
2025-01-29 13:00:00,36.43,36.47,36.35,36.45,409708.0,36.267,36.3068,36.1873,36.2869,409708.0
2025-01-29 13:30:00,36.46,36.5,36.29,36.31,386798.0,36.2968,36.3367,36.1276,36.1475,386798.0
2025-01-29 14:00:00,36.3,36.3,36.12,36.19,595989.0,36.1376,36.1376,35.9584,36.0281,595989.0
2025-01-29 14:30:00,36.19,36.55,36.17,36.41,763463.0,36.0281,36.3864,36.0081,36.2471,763463.0
2025-01-29 15:00:00,36.41,36.43,36.23,36.32,539349.0,36.2471,36.267,36.0679,36.1575,539349.0
2025-01-29 15:30:00,36.32,36.38,36.2,36.28,1221908.0,36.1575,36.2172,36.038,36.1176,1221908.0
2025-01-30 09:30:00,36.67,36.74,36.28,36.34,951123.0,36.5059,36.5756,36.1176,36.1774,951123.0
2025-01-30 10:00:00,36.34,36.68,36.28,36.52,531162.0,36.1774,36.5159,36.1176,36.3566,531162.0
2025-01-30 10:30:00,36.51,36.77,36.48,36.74,905044.0,36.3466,36.6055,36.3168,36.5756,905044.0
2025-01-30 11:00:00,36.75,36.82,36.7,36.75,532307.0,36.5855,36.6552,36.5358,36.5855,532307.0
2025-01-30 11:30:00,36.76,36.76,36.34,36.34,330465.0,36.5955,36.5955,36.1774,36.1774,330465.0
2025-01-30 12:00:00,36.34,36.43,36.25,36.34,605334.0,36.1774,36.267,36.0878,36.1774,605334.0
2025-01-30 12:30:00,36.34,36.43,36.29,36.38,337495.0,36.1774,36.267,36.1276,36.2172,337495.0
2025-01-30 13:00:00,36.38,36.46,36.31,36.36,346063.0,36.2172,36.2968,36.1475,36.1973,346063.0
2025-01-30 13:30:00,36.36,36.48,36.34,36.46,468968.0,36.1973,36.3168,36.1774,36.2968,468968.0
2025-01-30 14:00:00,36.45,36.46,36.32,36.35,284587.0,36.2869,36.2968,36.1575,36.1873,284587.0
2025-01-30 14:30:00,36.35,36.49,36.32,36.45,336832.0,36.1873,36.3267,36.1575,36.2869,336832.0
2025-01-30 15:00:00,36.45,36.53,36.44,36.49,331345.0,36.2869,36.3665,36.2769,36.3267,331345.0
2025-01-30 15:30:00,36.49,36.65,36.07,36.63,1809259.0,36.3267,36.486,35.9086,36.4661,1809259.0
2025-01-31 09:30:00,36.36,36.39,36.04,36.25,898183.0,36.1973,36.2272,35.8787,36.0878,898183.0
2025-01-31 10:00:00,36.24,36.31,36.07,36.13,600085.0,36.0778,36.1475,35.9086,35.9683,600085.0
2025-01-31 10:30:00,36.13,36.45,36.11,36.44,1278045.0,35.9683,36.2869,35.9484,36.2769,1278045.0
2025-01-31 11:00:00,36.44,36.58,36.36,36.47,617454.0,36.2769,36.4163,36.1973,36.3068,617454.0
2025-01-31 11:30:00,36.48,36.54,36.39,36.41,468494.0,36.3168,36.3765,36.2272,36.2471,468494.0
2025-01-31 12:00:00,36.41,36.56,36.38,36.52,295186.0,36.2471,36.3964,36.2172,36.3566,295186.0
2025-01-31 12:30:00,36.52,36.6,36.45,36.57,212648.0,36.3566,36.4362,36.2869,36.4064,212648.0
2025-01-31 13:00:00,36.56,36.64,36.24,36.3,478517.0,36.3964,36.476,36.0778,36.1376,478517.0
2025-01-31 13:30:00,36.3,36.33,36.11,36.15,505217.0,36.1376,36.1674,35.9484,35.9882,505217.0
2025-01-31 14:00:00,36.14,36.2,35.91,35.98,733186.0,35.9783,36.038,35.7493,35.819,733186.0
2025-01-31 14:30:00,35.98,36.05,35.81,35.83,632758.0,35.819,35.8887,35.6498,35.6697,632758.0
2025-01-31 15:00:00,35.82,35.88,35.68,35.75,508768.0,35.6597,35.7194,35.5203,35.59,508768.0
2025-01-31 15:30:00,35.75,35.89,35.69,35.84,1939339.0,35.59,35.7294,35.5303,35.6796,1939339.0
2025-02-03 09:30:00,35.37,35.4,34.98,34.99,1868880.0,35.2117,35.2416,34.8235,34.8334,1868880.0
2025-02-03 10:00:00,34.98,35.59,34.89,35.55,2055104.0,34.8235,35.4307,34.7339,35.3909,2055104.0
2025-02-03 10:30:00,35.57,35.91,35.45,35.7,1030242.0,35.4108,35.7493,35.2914,35.5402,1030242.0
2025-02-03 11:00:00,35.7,35.89,35.5,35.87,679327.0,35.5402,35.7294,35.3411,35.7095,679327.0
2025-02-03 11:30:00,35.88,36.13,35.87,35.96,699208.0,35.7194,35.9683,35.7095,35.7991,699208.0
2025-02-03 12:00:00,35.95,36.01,35.87,35.9,492625.0,35.7891,35.8489,35.7095,35.7393,492625.0
2025-02-03 12:30:00,35.89,36.04,35.81,35.86,434126.0,35.7294,35.8787,35.6498,35.6995,434126.0
2025-02-03 13:00:00,35.84,35.96,35.76,35.87,221045.0,35.6796,35.7991,35.6,35.7095,221045.0
2025-02-03 13:30:00,35.88,35.99,35.85,35.89,356247.0,35.7194,35.8289,35.6896,35.7294,356247.0
2025-02-03 14:00:00,35.89,36.12,35.88,36.09,399827.0,35.7294,35.9584,35.7194,35.9285,399827.0
2025-02-03 14:30:00,36.1,36.14,35.96,36.0,282822.0,35.9385,35.9783,35.7991,35.8389,282822.0
2025-02-03 15:00:00,36.0,36.06,35.87,35.88,573038.0,35.8389,35.8986,35.7095,35.7194,573038.0
2025-02-03 15:30:00,35.88,36.01,35.84,35.88,1171474.0,35.7194,35.8489,35.6796,35.7194,1171474.0
2025-02-04 09:30:00,36.03,36.91,36.03,36.66,1622844.0,35.8688,36.7448,35.8688,36.4959,1622844.0
2025-02-04 10:00:00,36.65,36.99,36.62,36.99,934225.0,36.486,36.8245,36.4561,36.8245,934225.0
2025-02-04 10:30:00,36.98,37.0,36.69,36.71,578503.0,36.8145,36.8344,36.5258,36.5457,578503.0
2025-02-04 11:00:00,36.71,36.82,36.65,36.75,415473.0,36.5457,36.6552,36.486,36.5855,415473.0
2025-02-04 11:30:00,36.74,36.77,36.61,36.7,465792.0,36.5756,36.6055,36.4462,36.5358,465792.0
2025-02-04 12:00:00,36.7,36.77,36.33,36.34,492641.0,36.5358,36.6055,36.1674,36.1774,492641.0
2025-02-04 12:30:00,36.34,36.55,36.33,36.5,316941.0,36.1774,36.3864,36.1674,36.3367,316941.0
2025-02-04 13:00:00,36.49,36.59,36.46,36.48,381560.0,36.3267,36.4263,36.2968,36.3168,381560.0
2025-02-04 13:30:00,36.48,36.5,36.41,36.41,392272.0,36.3168,36.3367,36.2471,36.2471,392272.0
2025-02-04 14:00:00,36.41,36.52,36.4,36.41,899856.0,36.2471,36.3566,36.2371,36.2471,899856.0
2025-02-04 14:30:00,36.41,36.54,36.35,36.39,923210.0,36.2471,36.3765,36.1873,36.2272,923210.0
2025-02-04 15:00:00,36.39,36.4,36.3,36.35,725720.0,36.2272,36.2371,36.1376,36.1873,725720.0
2025-02-04 15:30:00,36.34,36.55,36.33,36.5,1649060.0,36.1774,36.3864,36.1674,36.3367,1649060.0
2025-02-05 09:30:00,36.27,36.52,36.23,36.31,812322.0,36.1077,36.3566,36.0679,36.1475,812322.0
2025-02-05 10:00:00,36.32,36.38,35.97,36.22,612602.0,36.1575,36.2172,35.809,36.0579,612602.0
2025-02-05 10:30:00,36.21,36.51,36.18,36.5,534510.0,36.048,36.3466,36.0181,36.3367,534510.0
2025-02-05 11:00:00,36.5,36.71,36.44,36.69,646801.0,36.3367,36.5457,36.2769,36.5258,646801.0
2025-02-05 11:30:00,36.69,36.75,36.61,36.66,666835.0,36.5258,36.5855,36.4462,36.4959,666835.0
2025-02-05 12:00:00,36.67,36.91,36.67,36.79,594435.0,36.5059,36.7448,36.5059,36.6254,594435.0
2025-02-05 12:30:00,36.78,36.86,36.77,36.84,386160.0,36.6154,36.6951,36.6055,36.6751,386160.0
2025-02-05 13:00:00,36.85,37.01,36.82,36.94,1077821.0,36.6851,36.8444,36.6552,36.7747,1077821.0
2025-02-05 13:30:00,36.95,37.01,36.88,36.95,499565.0,36.7847,36.8444,36.715,36.7847,499565.0
2025-02-05 14:00:00,36.95,36.97,36.86,36.89,395457.0,36.7847,36.8046,36.6951,36.7249,395457.0
2025-02-05 14:30:00,36.89,36.92,36.66,36.66,497296.0,36.7249,36.7548,36.4959,36.4959,497296.0
2025-02-05 15:00:00,36.66,36.77,36.66,36.66,660041.0,36.4959,36.6055,36.4959,36.4959,660041.0
2025-02-05 15:30:00,36.67,36.71,36.54,36.68,1509638.0,36.5059,36.5457,36.3765,36.5159,1509638.0
2025-02-06 09:30:00,37.54,37.94,37.41,37.48,1599255.0,37.372,37.7702,37.2426,37.3123,1599255.0
2025-02-06 10:00:00,37.47,37.62,37.38,37.54,839818.0,37.3023,37.4517,37.2127,37.372,839818.0
2025-02-06 10:30:00,37.54,37.66,37.31,37.32,825415.0,37.372,37.4915,37.143,37.153,825415.0
2025-02-06 11:00:00,37.32,37.54,37.28,37.43,660839.0,37.153,37.372,37.1132,37.2625,660839.0
2025-02-06 11:30:00,37.44,37.45,37.12,37.15,566226.0,37.2725,37.2824,36.9539,36.9838,566226.0
2025-02-06 12:00:00,37.15,37.18,36.99,37.14,528431.0,36.9838,37.0136,36.8245,36.9738,528431.0
2025-02-06 12:30:00,37.14,37.29,37.13,37.27,347114.0,36.9738,37.1231,36.9638,37.1032,347114.0
2025-02-06 13:00:00,37.26,37.27,37.08,37.18,329689.0,37.0933,37.1032,36.9141,37.0136,329689.0
2025-02-06 13:30:00,37.18,37.24,37.13,37.15,249844.0,37.0136,37.0734,36.9638,36.9838,249844.0
2025-02-06 14:00:00,37.15,37.15,36.91,36.93,442680.0,36.9838,36.9838,36.7448,36.7647,442680.0
2025-02-06 14:30:00,36.93,37.03,36.77,36.91,612059.0,36.7647,36.8643,36.6055,36.7448,612059.0
2025-02-06 15:00:00,36.91,37.11,36.88,37.04,558667.0,36.7448,36.9439,36.715,36.8742,558667.0
2025-02-06 15:30:00,37.04,37.18,37.03,37.13,1739948.0,36.8742,37.0136,36.8643,36.9638,1739948.0
2025-02-07 09:30:00,38.49,39.19,38.42,39.19,3995209.0,38.3178,39.0146,38.2481,39.0146,3995209.0
2025-02-07 10:00:00,39.18,39.19,38.56,38.68,1945457.0,39.0047,39.0146,38.3874,38.5069,1945457.0
2025-02-07 10:30:00,38.68,38.87,38.45,38.5,1845172.0,38.5069,38.6961,38.2779,38.3277,1845172.0
2025-02-07 11:00:00,38.51,38.52,38.02,38.11,946839.0,38.3377,38.3476,37.8499,37.9395,946839.0
2025-02-07 11:30:00,38.11,38.15,37.9,38.0,864165.0,37.9395,37.9793,37.7304,37.83,864165.0
2025-02-07 12:00:00,37.99,38.12,37.88,37.95,614846.0,37.82,37.9494,37.7105,37.7802,614846.0
2025-02-07 12:30:00,37.95,38.12,37.87,38.08,355950.0,37.7802,37.9494,37.7005,37.9096,355950.0
2025-02-07 13:00:00,38.08,38.19,38.03,38.08,468627.0,37.9096,38.0191,37.8598,37.9096,468627.0
2025-02-07 13:30:00,38.08,38.12,37.89,37.92,368938.0,37.9096,37.9494,37.7204,37.7503,368938.0
2025-02-07 14:00:00,37.92,38.15,37.89,38.09,796549.0,37.7503,37.9793,37.7204,37.9195,796549.0
2025-02-07 14:30:00,38.09,38.14,37.98,38.14,488056.0,37.9195,37.9693,37.81,37.9693,488056.0
2025-02-07 15:00:00,38.14,38.23,38.08,38.13,754539.0,37.9693,38.0589,37.9096,37.9594,754539.0
2025-02-07 15:30:00,38.14,38.29,38.07,38.25,2489238.0,37.9693,38.1187,37.8996,38.0788,2489238.0
2025-02-10 09:30:00,38.88,38.91,38.4,38.84,1347895.0,38.706,38.7359,38.2282,38.6662,1347895.0
2025-02-10 10:00:00,38.84,38.91,38.69,38.76,979956.0,38.6662,38.7359,38.5169,38.5866,979956.0
2025-02-10 10:30:00,38.77,38.79,38.61,38.73,646641.0,38.5965,38.6164,38.4372,38.5567,646641.0
2025-02-10 11:00:00,38.73,38.77,38.64,38.66,574611.0,38.5567,38.5965,38.4671,38.487,574611.0
2025-02-10 11:30:00,38.66,38.77,38.58,38.72,394048.0,38.487,38.5965,38.4074,38.5467,394048.0
2025-02-10 12:00:00,38.72,38.78,38.68,38.72,372302.0,38.5467,38.6065,38.5069,38.5467,372302.0
2025-02-10 12:30:00,38.71,38.81,38.68,38.79,438412.0,38.5368,38.6363,38.5069,38.6164,438412.0
2025-02-10 13:00:00,38.78,38.79,38.61,38.63,395794.0,38.6065,38.6164,38.4372,38.4571,395794.0
2025-02-10 13:30:00,38.63,38.66,38.53,38.54,497564.0,38.4571,38.487,38.3576,38.3675,497564.0
2025-02-10 14:00:00,38.54,38.69,38.5,38.63,687646.0,38.3675,38.5169,38.3277,38.4571,687646.0
2025-02-10 14:30:00,38.64,38.66,38.59,38.59,618693.0,38.4671,38.487,38.4173,38.4173,618693.0
2025-02-10 15:00:00,38.59,38.63,38.57,38.62,590730.0,38.4173,38.4571,38.3974,38.4472,590730.0
2025-02-10 15:30:00,38.62,38.76,38.44,38.46,2399406.0,38.4472,38.5866,38.268,38.2879,2399406.0
2025-02-11 09:30:00,37.7,37.98,37.45,37.67,1645336.0,37.5313,37.81,37.2824,37.5014,1645336.0
2025-02-11 10:00:00,37.67,37.73,37.48,37.65,1276103.0,37.5014,37.5612,37.3123,37.4815,1276103.0
2025-02-11 10:30:00,37.65,38.22,37.64,38.16,782027.0,37.4815,38.049,37.4716,37.9892,782027.0
2025-02-11 11:00:00,38.16,38.2,37.97,38.0,1483246.0,37.9892,38.0291,37.8001,37.83,1483246.0
2025-02-11 11:30:00,38.01,38.03,37.87,37.95,410449.0,37.8399,37.8598,37.7005,37.7802,410449.0
2025-02-11 12:00:00,37.94,37.94,37.7,37.75,522015.0,37.7702,37.7702,37.5313,37.5811,522015.0
2025-02-11 12:30:00,37.75,37.85,37.73,37.76,337203.0,37.5811,37.6806,37.5612,37.591,337203.0
2025-02-11 13:00:00,37.76,37.78,37.6,37.64,364209.0,37.591,37.6109,37.4317,37.4716,364209.0
2025-02-11 13:30:00,37.64,37.82,37.62,37.73,440403.0,37.4716,37.6508,37.4517,37.5612,440403.0
2025-02-11 14:00:00,37.73,37.77,37.69,37.7,301086.0,37.5612,37.601,37.5213,37.5313,301086.0
2025-02-11 14:30:00,37.7,37.81,37.69,37.75,350006.0,37.5313,37.6408,37.5213,37.5811,350006.0
2025-02-11 15:00:00,37.75,37.79,37.65,37.66,442463.0,37.5811,37.6209,37.4815,37.4915,442463.0
2025-02-11 15:30:00,37.66,37.76,37.57,37.59,1675675.0,37.4915,37.591,37.4019,37.4218,1675675.0
2025-02-12 09:30:00,37.67,37.95,37.46,37.85,919439.0,37.5014,37.7802,37.2924,37.6806,919439.0
2025-02-12 10:00:00,37.84,37.93,37.68,37.74,600709.0,37.6707,37.7603,37.5114,37.5711,600709.0
2025-02-12 10:30:00,37.75,37.92,37.74,37.91,472230.0,37.5811,37.7503,37.5711,37.7404,472230.0
2025-02-12 11:00:00,37.91,38.06,37.89,37.95,596575.0,37.7404,37.8897,37.7204,37.7802,596575.0
2025-02-12 11:30:00,37.95,38.32,37.87,38.31,631119.0,37.7802,38.1485,37.7005,38.1386,631119.0
2025-02-12 12:00:00,38.3,38.44,38.21,38.26,880359.0,38.1286,38.268,38.039,38.0888,880359.0
2025-02-12 12:30:00,38.26,38.31,38.15,38.27,376657.0,38.0888,38.1386,37.9793,38.0987,376657.0
2025-02-12 13:00:00,38.27,38.28,38.07,38.09,348499.0,38.0987,38.1087,37.8996,37.9195,348499.0
2025-02-12 13:30:00,38.09,38.14,37.92,37.93,301797.0,37.9195,37.9693,37.7503,37.7603,301797.0
2025-02-12 14:00:00,37.93,38.0,37.79,37.84,451672.0,37.7603,37.83,37.6209,37.6707,451672.0
2025-02-12 14:30:00,37.84,37.99,37.83,37.97,373274.0,37.6707,37.82,37.6607,37.8001,373274.0
2025-02-12 15:00:00,37.97,38.0,37.8,37.81,376942.0,37.8001,37.83,37.6308,37.6408,376942.0
2025-02-12 15:30:00,37.81,37.99,37.81,37.95,1285821.0,37.6408,37.82,37.6408,37.7802,1285821.0
2025-02-13 09:30:00,38.69,38.75,38.48,38.66,1712501.0,38.5169,38.5766,38.3078,38.487,1712501.0
2025-02-13 10:00:00,38.67,39.26,38.58,39.06,1588998.0,38.497,39.0843,38.4074,38.8852,1588998.0
2025-02-13 10:30:00,39.05,39.26,38.8,38.96,1162961.0,38.8753,39.0843,38.6264,38.7857,1162961.0
2025-02-13 11:00:00,38.96,39.35,38.85,39.23,1724725.0,38.7857,39.1739,38.6761,39.0544,1724725.0
2025-02-13 11:30:00,39.23,39.4,39.11,39.33,1035437.0,39.0544,39.2237,38.935,39.154,1035437.0
2025-02-13 12:00:00,39.33,39.47,39.25,39.45,575240.0,39.154,39.2934,39.0744,39.2735,575240.0
2025-02-13 12:30:00,39.46,39.54,39.37,39.53,810780.0,39.2834,39.3631,39.1938,39.3531,810780.0
2025-02-13 13:00:00,39.53,39.74,39.39,39.73,1145191.0,39.3531,39.5622,39.2137,39.5522,1145191.0
2025-02-13 13:30:00,39.72,39.91,39.69,39.9,891867.0,39.5423,39.7314,39.5124,39.7214,891867.0
2025-02-13 14:00:00,39.9,40.28,39.88,40.09,1312953.0,39.7214,40.0997,39.7015,39.9106,1312953.0
2025-02-13 14:30:00,40.1,40.27,40.05,40.15,868318.0,39.9206,40.0898,39.8708,39.9703,868318.0
2025-02-13 15:00:00,40.15,40.29,40.04,40.29,895778.0,39.9703,40.1097,39.8608,40.1097,895778.0
2025-02-13 15:30:00,40.29,40.35,40.21,40.24,2793879.0,40.1097,40.1694,40.0301,40.0599,2793879.0
2025-02-14 09:30:00,40.49,40.8,39.97,40.39,2047757.0,40.3088,40.6174,39.7911,40.2093,2047757.0
2025-02-14 10:00:00,40.39,40.44,39.76,39.78,1580157.0,40.2093,40.259,39.5821,39.602,1580157.0
2025-02-14 10:30:00,39.79,39.83,39.3,39.34,2153729.0,39.6119,39.6518,39.1241,39.164,2153729.0
2025-02-14 11:00:00,39.34,39.46,39.28,39.43,907806.0,39.164,39.2834,39.1042,39.2536,907806.0
2025-02-14 11:30:00,39.43,39.99,39.39,39.96,921724.0,39.2536,39.811,39.2137,39.7812,921724.0
2025-02-14 12:00:00,39.96,39.99,39.71,39.77,839534.0,39.7812,39.811,39.5323,39.592,839534.0
2025-02-14 12:30:00,39.77,39.81,39.64,39.73,357136.0,39.592,39.6319,39.4626,39.5522,357136.0
2025-02-14 13:00:00,39.73,39.8,39.69,39.76,297880.0,39.5522,39.6219,39.5124,39.5821,297880.0
2025-02-14 13:30:00,39.76,39.82,39.73,39.8,308978.0,39.5821,39.6418,39.5522,39.6219,308978.0
2025-02-14 14:00:00,39.8,39.83,39.66,39.67,367595.0,39.6219,39.6518,39.4825,39.4925,367595.0
2025-02-14 14:30:00,39.68,39.76,39.66,39.71,484466.0,39.5024,39.5821,39.4825,39.5323,484466.0
2025-02-14 15:00:00,39.71,39.73,39.44,39.47,684032.0,39.5323,39.5522,39.2635,39.2934,684032.0
2025-02-14 15:30:00,39.48,39.52,39.33,39.46,1743416.0,39.3033,39.3432,39.154,39.2834,1743416.0
2025-02-18 09:30:00,39.48,39.52,38.6,38.85,1431465.0,39.3033,39.3432,38.4273,38.6761,1431465.0
2025-02-18 10:00:00,38.85,39.1,38.8,38.89,724960.0,38.6761,38.925,38.6264,38.716,724960.0
2025-02-18 10:30:00,38.88,39.24,38.87,39.23,590043.0,38.706,39.0644,38.6961,39.0544,590043.0
2025-02-18 11:00:00,39.23,39.33,39.14,39.21,535049.0,39.0544,39.154,38.9649,39.0345,535049.0
2025-02-18 11:30:00,39.22,39.38,39.19,39.38,603500.0,39.0445,39.2038,39.0146,39.2038,603500.0
2025-02-18 12:00:00,39.38,39.44,39.31,39.39,421536.0,39.2038,39.2635,39.1341,39.2137,421536.0
2025-02-18 12:30:00,39.39,39.45,39.35,39.39,252703.0,39.2137,39.2735,39.1739,39.2137,252703.0
2025-02-18 13:00:00,39.39,39.47,39.25,39.27,230135.0,39.2137,39.2934,39.0744,39.0943,230135.0
2025-02-18 13:30:00,39.26,39.32,39.23,39.26,259380.0,39.0843,39.144,39.0544,39.0843,259380.0
2025-02-18 14:00:00,39.26,39.27,39.07,39.09,436019.0,39.0843,39.0943,38.8952,38.9151,436019.0
2025-02-18 14:30:00,39.09,39.33,39.09,39.26,339909.0,38.9151,39.154,38.9151,39.0843,339909.0
2025-02-18 15:00:00,39.26,39.3,39.21,39.26,315811.0,39.0843,39.1241,39.0345,39.0843,315811.0
2025-02-18 15:30:00,39.26,39.32,39.16,39.3,1485230.0,39.0843,39.144,38.9848,39.1241,1485230.0
2025-02-19 09:30:00,38.95,38.96,38.38,38.42,898526.0,38.7757,38.7857,38.2083,38.2481,898526.0
2025-02-19 10:00:00,38.41,38.55,38.24,38.42,1137873.0,38.2381,38.3775,38.0689,38.2481,1137873.0
2025-02-19 10:30:00,38.42,38.61,38.28,38.33,588934.0,38.2481,38.4372,38.1087,38.1585,588934.0
2025-02-19 11:00:00,38.32,38.6,38.32,38.58,635669.0,38.1485,38.4273,38.1485,38.4074,635669.0
2025-02-19 11:30:00,38.57,38.6,38.44,38.45,258859.0,38.3974,38.4273,38.268,38.2779,258859.0
2025-02-19 12:00:00,38.45,38.51,38.42,38.47,265280.0,38.2779,38.3377,38.2481,38.2978,265280.0
2025-02-19 12:30:00,38.47,38.47,38.35,38.37,348518.0,38.2978,38.2978,38.1784,38.1983,348518.0
2025-02-19 13:00:00,38.37,38.44,38.25,38.26,367904.0,38.1983,38.268,38.0788,38.0888,367904.0
2025-02-19 13:30:00,38.26,38.42,38.19,38.39,421710.0,38.0888,38.2481,38.0191,38.2182,421710.0
2025-02-19 14:00:00,38.39,38.67,38.37,38.65,329314.0,38.2182,38.497,38.1983,38.477,329314.0
2025-02-19 14:30:00,38.66,38.73,38.61,38.65,428494.0,38.487,38.5567,38.4372,38.477,428494.0
2025-02-19 15:00:00,38.64,38.74,38.62,38.69,372413.0,38.4671,38.5666,38.4472,38.5169,372413.0
2025-02-19 15:30:00,38.69,38.75,38.54,38.58,1392412.0,38.5169,38.5766,38.3675,38.4074,1392412.0
2025-02-20 09:30:00,38.94,39.63,38.84,39.28,1511942.0,38.7657,39.4527,38.6662,39.1042,1511942.0
2025-02-20 10:00:00,39.27,39.27,38.92,39.09,590681.0,39.0943,39.0943,38.7458,38.9151,590681.0
2025-02-20 10:30:00,39.09,39.11,38.8,39.04,497049.0,38.9151,38.935,38.6264,38.8653,497049.0
2025-02-20 11:00:00,39.04,39.23,38.85,38.9,754136.0,38.8653,39.0544,38.6761,38.7259,754136.0
2025-02-20 11:30:00,38.89,38.97,38.68,38.79,425901.0,38.716,38.7956,38.5069,38.6164,425901.0
2025-02-20 12:00:00,38.79,38.85,38.65,38.8,408241.0,38.6164,38.6761,38.477,38.6264,408241.0
2025-02-20 12:30:00,38.8,38.87,38.7,38.71,247842.0,38.6264,38.6961,38.5268,38.5368,247842.0
2025-02-20 13:00:00,38.7,38.74,38.66,38.7,226113.0,38.5268,38.5666,38.487,38.5268,226113.0
2025-02-20 13:30:00,38.7,38.7,38.59,38.66,255989.0,38.5268,38.5268,38.4173,38.487,255989.0
2025-02-20 14:00:00,38.66,38.8,38.65,38.73,275661.0,38.487,38.6264,38.477,38.5567,275661.0
2025-02-20 14:30:00,38.73,38.93,38.73,38.84,320352.0,38.5567,38.7558,38.5567,38.6662,320352.0
2025-02-20 15:00:00,38.85,38.86,38.76,38.81,348079.0,38.6761,38.6861,38.5866,38.6363,348079.0
2025-02-20 15:30:00,38.81,38.99,38.73,38.97,1156418.0,38.6363,38.8155,38.5567,38.7956,1156418.0
2025-02-21 09:30:00,38.95,38.95,38.15,38.25,995563.0,38.7757,38.7757,37.9793,38.0788,995563.0
2025-02-21 10:00:00,38.24,38.24,37.87,37.89,716000.0,38.0689,38.0689,37.7005,37.7204,716000.0
2025-02-21 10:30:00,37.88,37.99,37.78,37.85,661842.0,37.7105,37.82,37.6109,37.6806,661842.0
2025-02-21 11:00:00,37.85,38.16,37.83,38.15,508777.0,37.6806,37.9892,37.6607,37.9793,508777.0
2025-02-21 11:30:00,38.15,38.23,37.92,37.98,587452.0,37.9793,38.0589,37.7503,37.81,587452.0
2025-02-21 12:00:00,37.98,38.02,37.83,37.84,409266.0,37.81,37.8499,37.6607,37.6707,409266.0
2025-02-21 12:30:00,37.85,37.86,37.48,37.51,890891.0,37.6806,37.6906,37.3123,37.3421,890891.0
2025-02-21 13:00:00,37.5,37.5,37.22,37.23,681030.0,37.3322,37.3322,37.0534,37.0634,681030.0
2025-02-21 13:30:00,37.22,37.44,37.11,37.13,471315.0,37.0534,37.2725,36.9439,36.9638,471315.0
2025-02-21 14:00:00,37.13,37.14,36.91,37.0,599070.0,36.9638,36.9738,36.7448,36.8344,599070.0
2025-02-21 14:30:00,37.0,37.07,36.84,36.92,670582.0,36.8344,36.9041,36.6751,36.7548,670582.0
2025-02-21 15:00:00,36.91,37.02,36.83,36.98,556877.0,36.7448,36.8543,36.6652,36.8145,556877.0
2025-02-21 15:30:00,36.98,37.1,36.88,36.97,2200964.0,36.8145,36.934,36.715,36.8046,2200964.0
2025-02-24 09:30:00,37.19,37.35,36.94,37.01,780750.0,37.0236,37.1829,36.7747,36.8444,780750.0
2025-02-24 10:00:00,37.02,37.37,36.94,36.98,582426.0,36.8543,37.2028,36.7747,36.8145,582426.0
2025-02-24 10:30:00,36.99,37.22,36.97,37.05,641117.0,36.8245,37.0534,36.8046,36.8842,641117.0
2025-02-24 11:00:00,37.05,37.38,37.05,37.33,259525.0,36.8842,37.2127,36.8842,37.163,259525.0
2025-02-24 11:30:00,37.33,37.41,37.2,37.22,353673.0,37.163,37.2426,37.0335,37.0534,353673.0
2025-02-24 12:00:00,37.22,37.38,37.16,37.28,333796.0,37.0534,37.2127,36.9937,37.1132,333796.0
2025-02-24 12:30:00,37.28,37.36,37.24,37.29,242989.0,37.1132,37.1928,37.0734,37.1231,242989.0
2025-02-24 13:00:00,37.29,37.41,37.26,37.33,202708.0,37.1231,37.2426,37.0933,37.163,202708.0
2025-02-24 13:30:00,37.33,37.44,37.31,37.32,238440.0,37.163,37.2725,37.143,37.153,238440.0
2025-02-24 14:00:00,37.32,37.4,37.28,37.3,204884.0,37.153,37.2326,37.1132,37.1331,204884.0
2025-02-24 14:30:00,37.3,37.37,37.29,37.33,335282.0,37.1331,37.2028,37.1231,37.163,335282.0
2025-02-24 15:00:00,37.33,37.34,37.22,37.23,453707.0,37.163,37.1729,37.0534,37.0634,453707.0
2025-02-24 15:30:00,37.23,37.34,37.08,37.12,920884.0,37.0634,37.1729,36.9141,36.9539,920884.0
2025-02-25 09:30:00,37.19,37.23,36.81,36.83,710209.0,37.0236,37.0634,36.6453,36.6652,710209.0
2025-02-25 10:00:00,36.82,36.82,36.26,36.27,629481.0,36.6552,36.6552,36.0977,36.1077,629481.0
2025-02-25 10:30:00,36.28,36.4,36.22,36.25,414827.0,36.1176,36.2371,36.0579,36.0878,414827.0
2025-02-25 11:00:00,36.25,36.32,36.06,36.09,378502.0,36.0878,36.1575,35.8986,35.9285,378502.0
2025-02-25 11:30:00,36.09,36.33,36.02,36.29,433803.0,35.9285,36.1674,35.8588,36.1276,433803.0
2025-02-25 12:00:00,36.29,36.29,36.09,36.16,384862.0,36.1276,36.1276,35.9285,35.9982,384862.0
2025-02-25 12:30:00,36.16,36.46,36.12,36.45,768286.0,35.9982,36.2968,35.9584,36.2869,768286.0
2025-02-25 13:00:00,36.46,36.55,36.25,36.27,382701.0,36.2968,36.3864,36.0878,36.1077,382701.0
2025-02-25 13:30:00,36.27,36.56,36.27,36.48,271279.0,36.1077,36.3964,36.1077,36.3168,271279.0
2025-02-25 14:00:00,36.48,36.49,36.32,36.36,160941.0,36.3168,36.3267,36.1575,36.1973,160941.0
2025-02-25 14:30:00,36.37,36.74,36.36,36.64,358182.0,36.2072,36.5756,36.1973,36.476,358182.0
2025-02-25 15:00:00,36.65,36.89,36.64,36.82,391132.0,36.486,36.7249,36.476,36.6552,391132.0
2025-02-25 15:30:00,36.83,36.83,36.7,36.77,1619130.0,36.6652,36.6652,36.5358,36.6055,1619130.0
2025-02-26 09:30:00,38.54,38.72,37.82,38.14,2674913.0,38.3675,38.5467,37.6508,37.9693,2674913.0
2025-02-26 10:00:00,38.14,38.42,37.95,38.33,1701744.0,37.9693,38.2481,37.7802,38.1585,1701744.0
2025-02-26 10:30:00,38.33,38.43,38.21,38.34,634368.0,38.1585,38.258,38.039,38.1684,634368.0
2025-02-26 11:00:00,38.35,38.72,38.35,38.66,1032226.0,38.1784,38.5467,38.1784,38.487,1032226.0
2025-02-26 11:30:00,38.67,38.67,38.37,38.5,852950.0,38.497,38.497,38.1983,38.3277,852950.0
2025-02-26 12:00:00,38.5,38.69,38.45,38.68,963197.0,38.3277,38.5169,38.2779,38.5069,963197.0
2025-02-26 12:30:00,38.68,38.72,38.41,38.45,390891.0,38.5069,38.5467,38.2381,38.2779,390891.0
2025-02-26 13:00:00,38.45,38.47,38.26,38.29,301485.0,38.2779,38.2978,38.0888,38.1187,301485.0
2025-02-26 13:30:00,38.28,38.4,38.17,38.22,318651.0,38.1087,38.2282,37.9992,38.049,318651.0
2025-02-26 14:00:00,38.22,38.24,38.07,38.13,382102.0,38.049,38.0689,37.8996,37.9594,382102.0
2025-02-26 14:30:00,38.13,38.26,38.07,38.08,342150.0,37.9594,38.0888,37.8996,37.9096,342150.0
2025-02-26 15:00:00,38.08,38.18,37.99,38.05,454472.0,37.9096,38.0091,37.82,37.8797,454472.0
2025-02-26 15:30:00,38.05,38.18,37.94,37.95,1610505.0,37.8797,38.0091,37.7702,37.7802,1610505.0
2025-02-27 09:30:00,38.79,38.86,38.15,38.21,1488748.0,38.6164,38.6861,37.9793,38.039,1488748.0
2025-02-27 10:00:00,38.21,38.75,38.04,38.53,1011113.0,38.039,38.5766,37.8698,38.3576,1011113.0
2025-02-27 10:30:00,38.53,38.61,38.12,38.14,771608.0,38.3576,38.4372,37.9494,37.9693,771608.0
2025-02-27 11:00:00,38.13,38.22,37.89,37.94,537525.0,37.9594,38.049,37.7204,37.7702,537525.0
2025-02-27 11:30:00,37.94,38.16,37.92,37.95,566912.0,37.7702,37.9892,37.7503,37.7802,566912.0
2025-02-27 12:00:00,37.95,38.07,37.85,37.99,426157.0,37.7802,37.8996,37.6806,37.82,426157.0
2025-02-27 12:30:00,38.0,38.01,37.85,37.91,226399.0,37.83,37.8399,37.6806,37.7404,226399.0
2025-02-27 13:00:00,37.91,38.01,37.91,37.98,278227.0,37.7404,37.8399,37.7404,37.81,278227.0
2025-02-27 13:30:00,37.98,38.08,37.92,37.97,254452.0,37.81,37.9096,37.7503,37.8001,254452.0
2025-02-27 14:00:00,37.97,38.09,37.84,37.86,277550.0,37.8001,37.9195,37.6707,37.6906,277550.0
2025-02-27 14:30:00,37.86,37.87,37.57,37.65,768216.0,37.6906,37.7005,37.4019,37.4815,768216.0
2025-02-27 15:00:00,37.65,37.67,37.34,37.34,583413.0,37.4815,37.5014,37.1729,37.1729,583413.0
2025-02-27 15:30:00,37.35,37.5,37.28,37.42,1758330.0,37.1829,37.3322,37.1132,37.2525,1758330.0
2025-02-28 09:30:00,36.71,37.02,36.58,36.75,1111230.0,36.5457,36.8543,36.4163,36.5855,1111230.0
2025-02-28 10:00:00,36.74,36.81,36.55,36.77,822987.0,36.5756,36.6453,36.3864,36.6055,822987.0
2025-02-28 10:30:00,36.76,36.84,36.61,36.75,605900.0,36.5955,36.6751,36.4462,36.5855,605900.0
2025-02-28 11:00:00,36.75,36.94,36.63,36.68,821926.0,36.5855,36.7747,36.4661,36.5159,821926.0
2025-02-28 11:30:00,36.68,36.77,36.58,36.58,461848.0,36.5159,36.6055,36.4163,36.4163,461848.0
2025-02-28 12:00:00,36.58,36.71,36.53,36.65,545064.0,36.4163,36.5457,36.3665,36.486,545064.0
2025-02-28 12:30:00,36.64,36.67,36.38,36.41,455427.0,36.476,36.5059,36.2172,36.2471,455427.0
2025-02-28 13:00:00,36.41,36.48,36.24,36.4,493323.0,36.2471,36.3168,36.0778,36.2371,493323.0
2025-02-28 13:30:00,36.4,36.54,36.24,36.25,474495.0,36.2371,36.3765,36.0778,36.0878,474495.0
2025-02-28 14:00:00,36.24,36.45,36.23,36.4,469877.0,36.0778,36.2869,36.0679,36.2371,469877.0
2025-02-28 14:30:00,36.4,36.75,36.36,36.75,645547.0,36.2371,36.5855,36.1973,36.5855,645547.0
2025-02-28 15:00:00,36.75,36.77,36.55,36.66,597430.0,36.5855,36.6055,36.3864,36.4959,597430.0
2025-02-28 15:30:00,36.66,36.95,36.46,36.91,2132233.0,36.4959,36.7847,36.2968,36.7448,2132233.0
2025-03-03 09:30:00,38.1,38.49,37.38,37.47,1745531.0,37.9295,38.3178,37.2127,37.3023,1745531.0
2025-03-03 10:00:00,37.44,37.66,37.22,37.57,1026913.0,37.2725,37.4915,37.0534,37.4019,1026913.0
2025-03-03 10:30:00,37.56,37.63,37.23,37.25,520916.0,37.3919,37.4616,37.0634,37.0833,520916.0
2025-03-03 11:00:00,37.25,37.35,36.91,36.94,596932.0,37.0833,37.1829,36.7448,36.7747,596932.0
2025-03-03 11:30:00,36.94,36.96,36.62,36.64,641805.0,36.7747,36.7946,36.4561,36.476,641805.0
2025-03-03 12:00:00,36.64,36.99,36.63,36.86,597286.0,36.476,36.8245,36.4661,36.6951,597286.0
2025-03-03 12:30:00,36.87,36.92,36.65,36.7,337613.0,36.705,36.7548,36.486,36.5358,337613.0
2025-03-03 13:00:00,36.69,36.71,36.23,36.26,681745.0,36.5258,36.5457,36.0679,36.0977,681745.0
2025-03-03 13:30:00,36.25,36.39,36.08,36.17,735908.0,36.0878,36.2272,35.9185,36.0081,735908.0
2025-03-03 14:00:00,36.16,36.27,36.11,36.2,450025.0,35.9982,36.1077,35.9484,36.038,450025.0
2025-03-03 14:30:00,36.2,36.29,35.85,35.94,911115.0,36.038,36.1276,35.6896,35.7792,911115.0
2025-03-03 15:00:00,35.94,35.94,35.55,35.57,917209.0,35.7792,35.7792,35.3909,35.4108,917209.0
2025-03-03 15:30:00,35.58,35.7,35.4,35.53,3397869.0,35.4208,35.5402,35.2416,35.371,3397869.0
2025-03-04 09:30:00,35.4,35.58,34.76,34.93,1909880.0,35.2416,35.4208,34.6045,34.7737,1909880.0
2025-03-04 10:00:00,34.93,34.95,34.35,34.68,1506455.0,34.7737,34.7936,34.1963,34.5248,1506455.0
2025-03-04 10:30:00,34.68,34.86,34.48,34.5,768919.0,34.5248,34.704,34.3257,34.3456,768919.0
2025-03-04 11:00:00,34.5,34.67,34.26,34.57,825516.0,34.3456,34.5149,34.1067,34.4153,825516.0
2025-03-04 11:30:00,34.57,34.84,34.56,34.73,873836.0,34.4153,34.6841,34.4053,34.5746,873836.0
2025-03-04 12:00:00,34.73,35.01,34.69,34.95,1145234.0,34.5746,34.8533,34.5348,34.7936,1145234.0
2025-03-04 12:30:00,34.95,35.02,34.81,34.84,627771.0,34.7936,34.8633,34.6542,34.6841,627771.0
2025-03-04 13:00:00,34.84,35.12,34.83,34.95,523612.0,34.6841,34.9628,34.6741,34.7936,523612.0
2025-03-04 13:30:00,34.94,35.36,34.89,35.35,622809.0,34.7836,35.2018,34.7339,35.1918,622809.0
2025-03-04 14:00:00,35.35,35.62,35.31,35.34,776361.0,35.1918,35.4606,35.152,35.1819,776361.0
2025-03-04 14:30:00,35.35,35.53,35.22,35.44,674778.0,35.1918,35.371,35.0624,35.2814,674778.0
2025-03-04 15:00:00,35.42,35.58,35.42,35.5,618358.0,35.2615,35.4208,35.2615,35.3411,618358.0
2025-03-04 15:30:00,35.49,35.5,34.86,34.89,2104204.0,35.3312,35.3411,34.704,34.7339,2104204.0
2025-03-05 09:30:00,36.43,37.57,36.35,37.29,4564346.0,36.267,37.4019,36.1873,37.1231,4564346.0
2025-03-05 10:00:00,37.3,37.6,37.19,37.21,2214546.0,37.1331,37.4317,37.0236,37.0435,2214546.0
2025-03-05 10:30:00,37.21,37.4,37.06,37.21,1349747.0,37.0435,37.2326,36.8942,37.0435,1349747.0
2025-03-05 11:00:00,37.2,37.21,36.92,37.02,965703.0,37.0335,37.0435,36.7548,36.8543,965703.0
2025-03-05 11:30:00,37.02,37.31,36.92,37.28,1023755.0,36.8543,37.143,36.7548,37.1132,1023755.0
2025-03-05 12:00:00,37.28,37.45,37.04,37.16,885571.0,37.1132,37.2824,36.8742,36.9937,885571.0
2025-03-05 12:30:00,37.17,37.41,37.09,37.34,662106.0,37.0037,37.2426,36.924,37.1729,662106.0
2025-03-05 13:00:00,37.34,37.61,37.21,37.6,1068150.0,37.1729,37.4417,37.0435,37.4317,1068150.0
2025-03-05 13:30:00,37.59,37.91,37.42,37.9,918488.0,37.4218,37.7404,37.2525,37.7304,918488.0
2025-03-05 14:00:00,37.9,38.25,37.84,38.03,1423270.0,37.7304,38.0788,37.6707,37.8598,1423270.0
2025-03-05 14:30:00,38.03,38.17,37.99,38.12,1021244.0,37.8598,37.9992,37.82,37.9494,1021244.0
2025-03-05 15:00:00,38.12,38.29,37.9,38.29,1862207.0,37.9494,38.1187,37.7304,38.1187,1862207.0
2025-03-05 15:30:00,38.28,38.34,37.96,38.15,3553955.0,38.1087,38.1684,37.7901,37.9793,3553955.0
2025-03-06 09:30:00,38.0,38.55,38.0,38.13,2139198.0,37.83,38.3775,37.83,37.9594,2139198.0
2025-03-06 10:00:00,38.13,38.71,38.08,38.34,1188367.0,37.9594,38.5368,37.9096,38.1684,1188367.0
2025-03-06 10:30:00,38.34,38.82,38.24,38.64,1396413.0,38.1684,38.6463,38.0689,38.4671,1396413.0
2025-03-06 11:00:00,38.64,39.01,38.43,38.58,1073087.0,38.4671,38.8354,38.258,38.4074,1073087.0
2025-03-06 11:30:00,38.58,38.71,38.33,38.41,723251.0,38.4074,38.5368,38.1585,38.2381,723251.0
2025-03-06 12:00:00,38.41,38.49,38.03,38.05,926440.0,38.2381,38.3178,37.8598,37.8797,926440.0
2025-03-06 12:30:00,38.05,38.15,37.66,37.75,796638.0,37.8797,37.9793,37.4915,37.5811,796638.0
2025-03-06 13:00:00,37.73,37.98,37.65,37.81,546773.0,37.5612,37.81,37.4815,37.6408,546773.0
2025-03-06 13:30:00,37.81,37.84,37.49,37.57,610428.0,37.6408,37.6707,37.3222,37.4019,610428.0
2025-03-06 14:00:00,37.58,37.63,37.43,37.46,492263.0,37.4118,37.4616,37.2625,37.2924,492263.0
2025-03-06 14:30:00,37.45,37.88,37.36,37.36,567371.0,37.2824,37.7105,37.1928,37.1928,567371.0
2025-03-06 15:00:00,37.35,37.78,37.3,37.73,740945.0,37.1829,37.6109,37.1331,37.5612,740945.0
2025-03-06 15:30:00,37.73,37.9,37.61,37.66,2245302.0,37.5612,37.7304,37.4417,37.4915,2245302.0
2025-03-07 09:30:00,37.18,37.63,36.69,37.48,930049.0,37.0136,37.4616,36.5258,37.3123,930049.0
2025-03-07 10:00:00,37.47,37.65,37.11,37.15,707337.0,37.3023,37.4815,36.9439,36.9838,707337.0
2025-03-07 10:30:00,37.15,37.16,36.67,36.87,972775.0,36.9838,36.9937,36.5059,36.705,972775.0
2025-03-07 11:00:00,36.87,37.03,36.47,36.5,826050.0,36.705,36.8643,36.3068,36.3367,826050.0
2025-03-07 11:30:00,36.51,36.54,36.06,36.17,1173877.0,36.3466,36.3765,35.8986,36.0081,1173877.0
2025-03-07 12:00:00,36.18,36.22,35.93,36.17,1120152.0,36.0181,36.0579,35.7692,36.0081,1120152.0
2025-03-07 12:30:00,36.18,36.64,36.07,36.39,780149.0,36.0181,36.476,35.9086,36.2272,780149.0
2025-03-07 13:00:00,36.38,36.7,36.37,36.45,550608.0,36.2172,36.5358,36.2072,36.2869,550608.0
2025-03-07 13:30:00,36.45,36.8,36.42,36.71,431458.0,36.2869,36.6353,36.257,36.5457,431458.0
2025-03-07 14:00:00,36.72,37.18,36.69,37.04,746326.0,36.5557,37.0136,36.5258,36.8742,746326.0
2025-03-07 14:30:00,37.05,37.15,36.88,37.01,930013.0,36.8842,36.9838,36.715,36.8444,930013.0
2025-03-07 15:00:00,37.01,37.26,36.98,37.19,1051660.0,36.8444,37.0933,36.8145,37.0236,1051660.0
2025-03-07 15:30:00,37.19,37.27,36.88,36.96,2256789.0,37.0236,37.1032,36.715,36.7946,2256789.0
2025-03-10 09:30:00,35.6,35.68,35.01,35.23,2168502.0,35.4407,35.5203,34.8533,35.0723,2168502.0
2025-03-10 10:00:00,35.22,35.3,34.9,34.93,1337160.0,35.0624,35.142,34.7438,34.7737,1337160.0
2025-03-10 10:30:00,34.93,35.0,34.43,34.51,1776465.0,34.7737,34.8434,34.2759,34.3556,1776465.0
2025-03-10 11:00:00,34.51,34.99,34.5,34.72,1277859.0,34.3556,34.8334,34.3456,34.5646,1277859.0
2025-03-10 11:30:00,34.73,35.06,34.6,34.7,933878.0,34.5746,34.9031,34.4452,34.5447,933878.0
2025-03-10 12:00:00,34.7,34.77,34.52,34.71,662459.0,34.5447,34.6144,34.3655,34.5547,662459.0
2025-03-10 12:30:00,34.72,34.87,34.53,34.55,582909.0,34.5646,34.714,34.3755,34.3954,582909.0
2025-03-10 13:00:00,34.55,34.62,34.36,34.45,645230.0,34.3954,34.4651,34.2062,34.2958,645230.0
2025-03-10 13:30:00,34.45,34.45,34.25,34.27,736798.0,34.2958,34.2958,34.0967,34.1166,736798.0
2025-03-10 14:00:00,34.26,34.37,34.11,34.2,668532.0,34.1067,34.2162,33.9574,34.047,668532.0
2025-03-10 14:30:00,34.2,34.32,34.08,34.2,778394.0,34.047,34.1664,33.9275,34.047,778394.0
2025-03-10 15:00:00,34.2,34.56,33.98,34.31,1388602.0,34.047,34.4053,33.8279,34.1565,1388602.0
2025-03-10 15:30:00,34.32,34.62,34.26,34.5,2528877.0,34.1664,34.4651,34.1067,34.3456,2528877.0
2025-03-11 09:30:00,34.72,35.35,34.64,35.23,1658406.0,34.5646,35.1918,34.485,35.0723,1658406.0
2025-03-11 10:00:00,35.23,35.54,34.78,34.89,1266708.0,35.0723,35.381,34.6244,34.7339,1266708.0
2025-03-11 10:30:00,34.88,35.0,34.57,34.63,894528.0,34.7239,34.8434,34.4153,34.475,894528.0
2025-03-11 11:00:00,34.62,35.18,34.57,35.05,626270.0,34.4651,35.0226,34.4153,34.8932,626270.0
2025-03-11 11:30:00,35.06,35.5,35.03,35.28,882793.0,34.9031,35.3411,34.8732,35.1221,882793.0
2025-03-11 12:00:00,35.27,35.38,35.13,35.27,725710.0,35.1122,35.2217,34.9728,35.1122,725710.0
2025-03-11 12:30:00,35.27,35.51,35.24,35.33,649853.0,35.1122,35.3511,35.0823,35.1719,649853.0
2025-03-11 13:00:00,35.32,35.33,35.19,35.22,505890.0,35.1619,35.1719,35.0325,35.0624,505890.0
2025-03-11 13:30:00,35.22,35.54,35.18,35.2,701467.0,35.0624,35.381,35.0226,35.0425,701467.0
2025-03-11 14:00:00,35.2,35.87,35.19,35.67,967535.0,35.0425,35.7095,35.0325,35.5104,967535.0
2025-03-11 14:30:00,35.67,36.22,35.56,36.11,1070216.0,35.5104,36.0579,35.4009,35.9484,1070216.0
2025-03-11 15:00:00,36.12,36.18,35.9,36.03,1039354.0,35.9584,36.0181,35.7393,35.8688,1039354.0
2025-03-11 15:30:00,36.03,36.19,35.84,35.88,1952202.0,35.8688,36.0281,35.6796,35.7194,1952202.0
2025-03-12 09:30:00,36.81,37.24,36.58,36.75,1870076.0,36.6453,37.0734,36.4163,36.5855,1870076.0
2025-03-12 10:00:00,36.76,36.77,36.51,36.57,855874.0,36.5955,36.6055,36.3466,36.4064,855874.0
2025-03-12 10:30:00,36.57,36.6,36.03,36.3,527861.0,36.4064,36.4362,35.8688,36.1376,527861.0
2025-03-12 11:00:00,36.32,36.48,36.11,36.41,452776.0,36.1575,36.3168,35.9484,36.2471,452776.0
2025-03-12 11:30:00,36.41,36.87,36.39,36.77,726096.0,36.2471,36.705,36.2272,36.6055,726096.0
2025-03-12 12:00:00,36.77,36.9,36.67,36.78,561548.0,36.6055,36.7349,36.5059,36.6154,561548.0
2025-03-12 12:30:00,36.78,36.9,36.62,36.63,364856.0,36.6154,36.7349,36.4561,36.4661,364856.0
2025-03-12 13:00:00,36.63,36.87,36.63,36.85,327034.0,36.4661,36.705,36.4661,36.6851,327034.0
2025-03-12 13:30:00,36.85,36.97,36.58,36.58,360299.0,36.6851,36.8046,36.4163,36.4163,360299.0
2025-03-12 14:00:00,36.57,36.93,36.56,36.91,384184.0,36.4064,36.7647,36.3964,36.7448,384184.0
2025-03-12 14:30:00,36.92,36.99,36.76,36.92,535918.0,36.7548,36.8245,36.5955,36.7548,535918.0
2025-03-12 15:00:00,36.92,36.97,36.8,36.87,414886.0,36.7548,36.8046,36.6353,36.705,414886.0
2025-03-12 15:30:00,36.87,37.08,36.77,36.77,1988885.0,36.705,36.9141,36.6055,36.6055,1988885.0
2025-03-13 09:30:00,36.73,37.93,36.73,37.37,1607236.0,36.5656,37.7603,36.5656,37.2028,1607236.0
2025-03-13 10:00:00,37.36,38.1,37.29,38.03,1320472.0,37.1928,37.9295,37.1231,37.8598,1320472.0
2025-03-13 10:30:00,38.03,38.25,37.98,38.11,1550695.0,37.8598,38.0788,37.81,37.9395,1550695.0
2025-03-13 11:00:00,38.11,38.72,38.07,38.65,1726733.0,37.9395,38.5467,37.8996,38.477,1726733.0
2025-03-13 11:30:00,38.64,38.74,38.04,38.18,1944388.0,38.4671,38.5666,37.8698,38.0091,1944388.0
2025-03-13 12:00:00,38.18,38.35,38.12,38.23,1289733.0,38.0091,38.1784,37.9494,38.0589,1289733.0
2025-03-13 12:30:00,38.22,38.48,37.9,38.02,1070514.0,38.049,38.3078,37.7304,37.8499,1070514.0
2025-03-13 13:00:00,38.02,38.04,37.57,37.73,667728.0,37.8499,37.8698,37.4019,37.5612,667728.0
2025-03-13 13:30:00,37.72,37.72,37.43,37.48,715957.0,37.5512,37.5512,37.2625,37.3123,715957.0
2025-03-13 14:00:00,37.46,37.86,37.46,37.76,635989.0,37.2924,37.6906,37.2924,37.591,635989.0
2025-03-13 14:30:00,37.76,37.85,37.63,37.76,481872.0,37.591,37.6806,37.4616,37.591,481872.0
2025-03-13 15:00:00,37.75,37.83,37.62,37.71,684520.0,37.5811,37.6607,37.4517,37.5412,684520.0
2025-03-13 15:30:00,37.71,37.81,37.54,37.59,1864712.0,37.5412,37.6408,37.372,37.4218,1864712.0
2025-03-14 09:30:00,38.09,38.69,38.0,38.52,1349325.0,37.9195,38.5169,37.83,38.3476,1349325.0
2025-03-14 10:00:00,38.51,38.53,38.18,38.23,767118.0,38.3377,38.3576,38.0091,38.0589,767118.0
2025-03-14 10:30:00,38.23,38.58,38.16,38.57,634421.0,38.0589,38.4074,37.9892,38.3974,634421.0
2025-03-14 11:00:00,38.58,38.61,38.38,38.54,693390.0,38.4074,38.4372,38.2083,38.3675,693390.0
2025-03-14 11:30:00,38.53,38.89,38.53,38.89,888846.0,38.3576,38.716,38.3576,38.716,888846.0
2025-03-14 12:00:00,38.89,38.93,38.53,38.57,1154625.0,38.716,38.7558,38.3576,38.3974,1154625.0
2025-03-14 12:30:00,38.56,38.71,38.49,38.66,593147.0,38.3874,38.5368,38.3178,38.487,593147.0
2025-03-14 13:00:00,38.66,38.82,38.59,38.62,391194.0,38.487,38.6463,38.4173,38.4472,391194.0
2025-03-14 13:30:00,38.62,38.76,38.58,38.62,452261.0,38.4472,38.5866,38.4074,38.4472,452261.0
2025-03-14 14:00:00,38.63,38.67,38.49,38.5,401571.0,38.4571,38.497,38.3178,38.3277,401571.0
2025-03-14 14:30:00,38.52,38.71,38.51,38.66,594524.0,38.3476,38.5368,38.3377,38.487,594524.0
2025-03-14 15:00:00,38.65,38.8,38.62,38.69,605470.0,38.477,38.6264,38.4472,38.5169,605470.0
2025-03-14 15:30:00,38.69,38.95,38.61,38.86,1923092.0,38.5169,38.7757,38.4372,38.6861,1923092.0
2025-03-17 09:30:00,38.99,39.83,38.99,39.65,1500452.0,38.8155,39.6518,38.8155,39.4726,1500452.0
2025-03-17 10:00:00,39.65,39.83,39.52,39.65,1017396.0,39.4726,39.6518,39.3432,39.4726,1017396.0
2025-03-17 10:30:00,39.65,39.65,39.34,39.48,461792.0,39.4726,39.4726,39.164,39.3033,461792.0
2025-03-17 11:00:00,39.48,39.77,39.46,39.65,277512.0,39.3033,39.592,39.2834,39.4726,277512.0
2025-03-17 11:30:00,39.66,39.73,39.53,39.72,337809.0,39.4825,39.5522,39.3531,39.5423,337809.0
2025-03-17 12:00:00,39.71,39.77,39.61,39.67,265816.0,39.5323,39.592,39.4327,39.4925,265816.0
2025-03-17 12:30:00,39.66,39.76,39.52,39.7,293307.0,39.4825,39.5821,39.3432,39.5223,293307.0
2025-03-17 13:00:00,39.7,39.88,39.64,39.81,366446.0,39.5223,39.7015,39.4626,39.6319,366446.0
2025-03-17 13:30:00,39.81,39.87,39.77,39.85,370935.0,39.6319,39.6916,39.592,39.6717,370935.0
2025-03-17 14:00:00,39.85,39.94,39.83,39.85,264249.0,39.6717,39.7613,39.6518,39.6717,264249.0
2025-03-17 14:30:00,39.86,39.99,39.76,39.77,604428.0,39.6816,39.811,39.5821,39.592,604428.0
2025-03-17 15:00:00,39.77,39.95,39.73,39.85,669895.0,39.592,39.7712,39.5522,39.6717,669895.0
2025-03-17 15:30:00,39.84,39.93,39.48,39.54,2224825.0,39.6617,39.7513,39.3033,39.3631,2224825.0
2025-03-18 09:30:00,40.12,40.31,39.56,39.7,1649555.0,39.9405,40.1296,39.383,39.5223,1649555.0
2025-03-18 10:00:00,39.69,39.77,39.47,39.69,829719.0,39.5124,39.592,39.2934,39.5124,829719.0
2025-03-18 10:30:00,39.69,39.76,39.47,39.49,624806.0,39.5124,39.5821,39.2934,39.3133,624806.0
2025-03-18 11:00:00,39.49,39.69,39.27,39.62,701282.0,39.3133,39.5124,39.0943,39.4427,701282.0
2025-03-18 11:30:00,39.61,39.75,39.6,39.71,720189.0,39.4327,39.5721,39.4228,39.5323,720189.0
2025-03-18 12:00:00,39.72,39.86,39.7,39.83,458993.0,39.5423,39.6816,39.5223,39.6518,458993.0
2025-03-18 12:30:00,39.82,39.88,39.65,39.77,382744.0,39.6418,39.7015,39.4726,39.592,382744.0
2025-03-18 13:00:00,39.77,39.88,39.63,39.84,637936.0,39.592,39.7015,39.4527,39.6617,637936.0
2025-03-18 13:30:00,39.84,40.0,39.8,39.84,439298.0,39.6617,39.821,39.6219,39.6617,439298.0
2025-03-18 14:00:00,39.84,39.99,39.73,39.83,521070.0,39.6617,39.811,39.5522,39.6518,521070.0
2025-03-18 14:30:00,39.83,39.98,39.81,39.84,454665.0,39.6518,39.8011,39.6319,39.6617,454665.0
2025-03-18 15:00:00,39.84,39.91,39.78,39.8,642473.0,39.6617,39.7314,39.602,39.6219,642473.0
2025-03-18 15:30:00,39.8,39.88,39.73,39.85,1794250.0,39.6219,39.7015,39.5522,39.6717,1794250.0
2025-03-19 09:30:00,39.8,40.19,39.52,40.11,1256389.0,39.6219,40.0102,39.3432,39.9305,1256389.0
2025-03-19 10:00:00,40.11,40.14,39.9,40.0,1193763.0,39.9305,39.9604,39.7214,39.821,1193763.0
2025-03-19 10:30:00,40.01,40.13,39.99,40.06,663612.0,39.831,39.9504,39.811,39.8807,663612.0
2025-03-19 11:00:00,40.05,40.17,40.01,40.08,376669.0,39.8708,39.9902,39.831,39.9006,376669.0
2025-03-19 11:30:00,40.07,40.34,40.06,40.31,570223.0,39.8907,40.1595,39.8807,40.1296,570223.0
2025-03-19 12:00:00,40.3,40.44,40.27,40.41,593401.0,40.1197,40.259,40.0898,40.2292,593401.0
2025-03-19 12:30:00,40.42,40.53,40.34,40.38,749434.0,40.2391,40.3486,40.1595,40.1993,749434.0
2025-03-19 13:00:00,40.39,40.46,40.22,40.32,494043.0,40.2093,40.2789,40.04,40.1396,494043.0
2025-03-19 13:30:00,40.32,40.47,40.28,40.3,597655.0,40.1396,40.2889,40.0997,40.1197,597655.0
2025-03-19 14:00:00,40.28,40.5,40.18,40.3,917914.0,40.0997,40.3188,40.0002,40.1197,917914.0
2025-03-19 14:30:00,40.32,40.83,40.31,40.8,1675550.0,40.1396,40.6473,40.1296,40.6174,1675550.0
2025-03-19 15:00:00,40.8,41.1,40.39,40.48,1262388.0,40.6174,40.9161,40.2093,40.2989,1262388.0
2025-03-19 15:30:00,40.48,40.67,40.35,40.44,2274984.0,40.2989,40.488,40.1694,40.259,2274984.0
2025-03-20 09:30:00,41.05,41.26,40.61,40.71,3399249.0,40.8663,41.0754,40.4283,40.5278,3399249.0
2025-03-20 10:00:00,40.7,41.29,40.67,41.22,1580727.0,40.5179,41.1052,40.488,41.0355,1580727.0
2025-03-20 10:30:00,41.22,41.48,41.08,41.45,1429033.0,41.0355,41.2944,40.8962,41.2645,1429033.0
2025-03-20 11:00:00,41.45,41.53,41.33,41.39,1471357.0,41.2645,41.3442,41.1451,41.2048,1471357.0
2025-03-20 11:30:00,41.39,41.39,40.99,41.04,1266540.0,41.2048,41.2048,40.8066,40.8563,1266540.0
2025-03-20 12:00:00,41.03,41.08,40.62,40.68,866694.0,40.8464,40.8962,40.4382,40.498,866694.0
2025-03-20 12:30:00,40.68,40.89,40.62,40.83,735782.0,40.498,40.707,40.4382,40.6473,735782.0
2025-03-20 13:00:00,40.83,40.92,40.66,40.72,569281.0,40.6473,40.7369,40.478,40.5378,569281.0
2025-03-20 13:30:00,40.72,40.8,40.59,40.62,645113.0,40.5378,40.6174,40.4084,40.4382,645113.0
2025-03-20 14:00:00,40.63,40.76,40.62,40.67,531617.0,40.4482,40.5776,40.4382,40.488,531617.0
2025-03-20 14:30:00,40.68,40.74,40.56,40.6,604724.0,40.498,40.5577,40.3785,40.4183,604724.0
2025-03-20 15:00:00,40.59,40.94,40.58,40.74,803116.0,40.4084,40.7568,40.3984,40.5577,803116.0
2025-03-20 15:30:00,40.75,40.96,40.69,40.71,1839517.0,40.5676,40.7767,40.5079,40.5278,1839517.0
2025-03-21 09:30:00,39.96,39.96,39.32,39.34,3177188.0,39.7812,39.7812,39.144,39.164,3177188.0
2025-03-21 10:00:00,39.34,39.62,39.21,39.54,1413768.0,39.164,39.4427,39.0345,39.3631,1413768.0
2025-03-21 10:30:00,39.54,39.74,39.47,39.72,626717.0,39.3631,39.5622,39.2934,39.5423,626717.0
2025-03-21 11:00:00,39.72,39.78,39.64,39.65,677713.0,39.5423,39.602,39.4626,39.4726,677713.0
2025-03-21 11:30:00,39.65,39.72,39.56,39.57,395062.0,39.4726,39.5423,39.383,39.3929,395062.0
2025-03-21 12:00:00,39.56,39.85,39.5,39.73,595210.0,39.383,39.6717,39.3232,39.5522,595210.0
2025-03-21 12:30:00,39.73,39.92,39.7,39.91,509922.0,39.5522,39.7414,39.5223,39.7314,509922.0
2025-03-21 13:00:00,39.9,39.99,39.86,39.91,406480.0,39.7214,39.811,39.6816,39.7314,406480.0
2025-03-21 13:30:00,39.91,40.14,39.83,40.05,479959.0,39.7314,39.9604,39.6518,39.8708,479959.0
2025-03-21 14:00:00,40.05,40.12,40.01,40.03,402703.0,39.8708,39.9405,39.831,39.8509,402703.0
2025-03-21 14:30:00,40.02,40.17,40.02,40.08,326349.0,39.8409,39.9902,39.8409,39.9006,326349.0
2025-03-21 15:00:00,40.08,40.09,39.95,39.98,536200.0,39.9006,39.9106,39.7712,39.8011,536200.0
2025-03-21 15:30:00,39.99,40.37,39.96,40.26,2472555.0,39.811,40.1893,39.7812,40.0798,2472555.0
2025-03-24 09:30:00,41.49,42.1,41.33,41.88,2443577.0,41.3043,41.9116,41.1451,41.6926,2443577.0
2025-03-24 10:00:00,41.87,42.23,41.82,42.19,1266303.0,41.6826,42.041,41.6329,42.0012,1266303.0
2025-03-24 10:30:00,42.18,42.26,42.0,42.01,955060.0,41.9912,42.0709,41.8121,41.822,955060.0
2025-03-24 11:00:00,42.0,42.14,41.96,42.05,934405.0,41.8121,41.9514,41.7722,41.8618,934405.0
2025-03-24 11:30:00,42.05,42.28,42.0,42.26,669897.0,41.8618,42.0908,41.8121,42.0709,669897.0
2025-03-24 12:00:00,42.26,42.31,42.08,42.12,637367.0,42.0709,42.1207,41.8917,41.9315,637367.0
2025-03-24 12:30:00,42.12,42.13,41.89,42.01,852538.0,41.9315,41.9415,41.7025,41.822,852538.0
2025-03-24 13:00:00,42.01,42.1,41.96,42.01,511727.0,41.822,41.9116,41.7722,41.822,511727.0
2025-03-24 13:30:00,42.01,42.06,41.83,41.92,667743.0,41.822,41.8718,41.6428,41.7324,667743.0
2025-03-24 14:00:00,41.92,41.94,41.68,41.68,858190.0,41.7324,41.7523,41.4935,41.4935,858190.0
2025-03-24 14:30:00,41.69,41.99,41.65,41.94,708253.0,41.5034,41.8021,41.4636,41.7523,708253.0
2025-03-24 15:00:00,41.94,42.06,41.91,41.95,594598.0,41.7523,41.8718,41.7225,41.7623,594598.0
2025-03-24 15:30:00,41.96,41.99,41.61,41.61,2138252.0,41.7722,41.8021,41.4238,41.4238,2138252.0
2025-03-25 09:30:00,42.2,42.81,42.08,42.66,1784981.0,42.0112,42.6184,41.8917,42.4691,1784981.0
2025-03-25 10:00:00,42.65,42.67,42.31,42.41,1409835.0,42.4591,42.4791,42.1207,42.2202,1409835.0
2025-03-25 10:30:00,42.41,42.64,42.35,42.52,763577.0,42.2202,42.4492,42.1605,42.3297,763577.0
2025-03-25 11:00:00,42.52,43.0,42.46,42.92,1570813.0,42.3297,42.8076,42.27,42.7279,1570813.0
2025-03-25 11:30:00,42.92,43.1,42.8,42.89,1345110.0,42.7279,42.9071,42.6085,42.6981,1345110.0
2025-03-25 12:00:00,42.89,43.06,42.87,43.01,934966.0,42.6981,42.8673,42.6782,42.8175,934966.0
2025-03-25 12:30:00,43.01,43.03,42.87,42.95,580989.0,42.8175,42.8374,42.6782,42.7578,580989.0
2025-03-25 13:00:00,42.96,43.2,42.79,42.82,994077.0,42.7678,43.0067,42.5985,42.6284,994077.0
2025-03-25 13:30:00,42.82,42.96,42.75,42.88,510452.0,42.6284,42.7678,42.5587,42.6881,510452.0
2025-03-25 14:00:00,42.87,43.09,42.84,42.96,805602.0,42.6782,42.8972,42.6483,42.7678,805602.0
2025-03-25 14:30:00,42.97,43.18,42.84,43.12,1102746.0,42.7777,42.9868,42.6483,42.927,1102746.0
2025-03-25 15:00:00,43.12,43.27,43.07,43.21,1266490.0,42.927,43.0764,42.8773,43.0166,1266490.0
2025-03-25 15:30:00,43.21,43.23,43.01,43.01,2298164.0,43.0166,43.0365,42.8175,42.8175,2298164.0
2025-03-26 09:30:00,43.24,43.45,41.66,41.76,3375080.0,43.0465,43.2556,41.4736,41.5731,3375080.0
2025-03-26 10:00:00,41.76,41.94,41.54,41.64,1613185.0,41.5731,41.7523,41.3541,41.4537,1613185.0
2025-03-26 10:30:00,41.65,41.82,41.46,41.52,1466585.0,41.4636,41.6329,41.2745,41.3342,1466585.0
2025-03-26 11:00:00,41.52,41.9,41.52,41.58,814827.0,41.3342,41.7125,41.3342,41.3939,814827.0
2025-03-26 11:30:00,41.58,41.8,41.5,41.54,723274.0,41.3939,41.6129,41.3143,41.3541,723274.0
2025-03-26 12:00:00,41.53,41.92,41.49,41.91,729338.0,41.3442,41.7324,41.3043,41.7225,729338.0
2025-03-26 12:30:00,41.91,42.0,41.7,41.71,716569.0,41.7225,41.8121,41.5134,41.5234,716569.0
2025-03-26 13:00:00,41.71,41.76,41.55,41.59,798364.0,41.5234,41.5731,41.3641,41.4039,798364.0
2025-03-26 13:30:00,41.59,41.59,41.41,41.5,651307.0,41.4039,41.4039,41.2247,41.3143,651307.0
2025-03-26 14:00:00,41.5,41.72,41.48,41.68,499312.0,41.3143,41.5333,41.2944,41.4935,499312.0
2025-03-26 14:30:00,41.68,41.71,41.36,41.38,664693.0,41.4935,41.5234,41.1749,41.1948,664693.0
2025-03-26 15:00:00,41.38,41.59,41.37,41.42,736440.0,41.1948,41.4039,41.1849,41.2346,736440.0
2025-03-26 15:30:00,41.43,41.6,41.35,41.49,1828544.0,41.2446,41.4138,41.165,41.3043,1828544.0
2025-03-27 09:30:00,40.69,40.69,39.61,40.24,3390725.0,40.5079,40.5079,39.4327,40.0599,3390725.0
2025-03-27 10:00:00,40.23,40.35,39.83,40.32,1415161.0,40.05,40.1694,39.6518,40.1396,1415161.0
2025-03-27 10:30:00,40.32,40.71,40.25,40.62,1008545.0,40.1396,40.5278,40.0699,40.4382,1008545.0
2025-03-27 11:00:00,40.62,40.62,40.28,40.33,711980.0,40.4382,40.4382,40.0997,40.1495,711980.0
2025-03-27 11:30:00,40.33,40.41,40.06,40.08,649528.0,40.1495,40.2292,39.8807,39.9006,649528.0
2025-03-27 12:00:00,40.08,40.44,39.98,40.32,640627.0,39.9006,40.259,39.8011,40.1396,640627.0
2025-03-27 12:30:00,40.32,40.49,40.01,40.02,560931.0,40.1396,40.3088,39.831,39.8409,560931.0
2025-03-27 13:00:00,40.02,40.1,39.89,39.89,657857.0,39.8409,39.9206,39.7115,39.7115,657857.0
2025-03-27 13:30:00,39.89,40.07,39.89,39.98,467922.0,39.7115,39.8907,39.7115,39.8011,467922.0
2025-03-27 14:00:00,39.98,40.14,39.97,40.0,497737.0,39.8011,39.9604,39.7911,39.821,497737.0
2025-03-27 14:30:00,40.0,40.15,39.98,40.01,330268.0,39.821,39.9703,39.8011,39.831,330268.0
2025-03-27 15:00:00,40.01,40.27,40.01,40.21,448332.0,39.831,40.0898,39.831,40.0301,448332.0
2025-03-27 15:30:00,40.21,40.21,39.95,39.98,1681160.0,40.0301,40.0301,39.7712,39.8011,1681160.0
2025-03-28 09:30:00,39.89,40.27,39.7,40.06,943659.0,39.7115,40.0898,39.5223,39.8807,943659.0
2025-03-28 10:00:00,40.05,40.17,39.25,39.27,997608.0,39.8708,39.9902,39.0744,39.0943,997608.0
2025-03-28 10:30:00,39.27,39.36,39.06,39.1,665235.0,39.0943,39.1839,38.8852,38.925,665235.0
2025-03-28 11:00:00,39.09,39.46,39.0,39.42,779691.0,38.9151,39.2834,38.8255,39.2436,779691.0
2025-03-28 11:30:00,39.42,39.48,39.25,39.26,582485.0,39.2436,39.3033,39.0744,39.0843,582485.0
2025-03-28 12:00:00,39.26,39.39,39.09,39.13,481293.0,39.0843,39.2137,38.9151,38.9549,481293.0
2025-03-28 12:30:00,39.13,39.2,39.03,39.09,492910.0,38.9549,39.0246,38.8553,38.9151,492910.0
2025-03-28 13:00:00,39.09,39.09,38.82,38.83,762883.0,38.9151,38.9151,38.6463,38.6562,762883.0
2025-03-28 13:30:00,38.83,38.92,38.78,38.9,602422.0,38.6562,38.7458,38.6065,38.7259,602422.0
2025-03-28 14:00:00,38.89,38.99,38.7,38.74,790649.0,38.716,38.8155,38.5268,38.5666,790649.0
2025-03-28 14:30:00,38.73,38.77,38.55,38.63,1284558.0,38.5567,38.5965,38.3775,38.4571,1284558.0
2025-03-28 15:00:00,38.63,38.77,38.57,38.57,1366474.0,38.4571,38.5965,38.3974,38.3974,1366474.0
2025-03-28 15:30:00,38.58,38.58,38.27,38.41,3055746.0,38.4074,38.4074,38.0987,38.2381,3055746.0
2025-03-31 09:30:00,37.26,37.43,36.33,37.09,3157941.0,37.0933,37.2625,36.1674,36.924,3157941.0
2025-03-31 10:00:00,37.09,37.4,37.05,37.16,1207830.0,36.924,37.2326,36.8842,36.9937,1207830.0
2025-03-31 10:30:00,37.17,37.64,37.15,37.32,702386.0,37.0037,37.4716,36.9838,37.153,702386.0
2025-03-31 11:00:00,37.32,37.66,37.3,37.59,816415.0,37.153,37.4915,37.1331,37.4218,816415.0
2025-03-31 11:30:00,37.58,37.83,37.54,37.59,530405.0,37.4118,37.6607,37.372,37.4218,530405.0
2025-03-31 12:00:00,37.6,37.72,37.39,37.7,325929.0,37.4317,37.5512,37.2227,37.5313,325929.0
2025-03-31 12:30:00,37.69,37.84,37.64,37.65,317941.0,37.5213,37.6707,37.4716,37.4815,317941.0
2025-03-31 13:00:00,37.64,37.87,37.61,37.73,409779.0,37.4716,37.7005,37.4417,37.5612,409779.0
2025-03-31 13:30:00,37.73,37.89,37.7,37.77,345324.0,37.5612,37.7204,37.5313,37.601,345324.0
2025-03-31 14:00:00,37.77,38.11,37.74,38.02,498209.0,37.601,37.9395,37.5711,37.8499,498209.0
2025-03-31 14:30:00,38.02,38.13,37.86,37.9,427748.0,37.8499,37.9594,37.6906,37.7304,427748.0
2025-03-31 15:00:00,37.89,38.13,37.83,37.83,623587.0,37.7204,37.9594,37.6607,37.6607,623587.0
2025-03-31 15:30:00,37.83,38.19,37.8,37.86,2248340.0,37.6607,38.0191,37.6308,37.6906,2248340.0
2025-04-01 09:30:00,38.06,38.09,37.31,37.36,968203.0,37.8897,37.9195,37.143,37.1928,968203.0
2025-04-01 10:00:00,37.37,37.52,37.19,37.24,787030.0,37.2028,37.3521,37.0236,37.0734,787030.0
2025-04-01 10:30:00,37.23,37.61,37.22,37.59,881431.0,37.0634,37.4417,37.0534,37.4218,881431.0
2025-04-01 11:00:00,37.59,37.98,37.57,37.66,835743.0,37.4218,37.81,37.4019,37.4915,835743.0
2025-04-01 11:30:00,37.66,37.8,37.63,37.73,669050.0,37.4915,37.6308,37.4616,37.5612,669050.0
2025-04-01 12:00:00,37.73,38.04,37.7,37.76,884056.0,37.5612,37.8698,37.5313,37.591,884056.0
2025-04-01 12:30:00,37.76,37.82,37.5,37.62,416254.0,37.591,37.6508,37.3322,37.4517,416254.0
2025-04-01 13:00:00,37.61,37.67,37.5,37.51,398833.0,37.4417,37.5014,37.3322,37.3421,398833.0
2025-04-01 13:30:00,37.51,37.81,37.49,37.74,406332.0,37.3421,37.6408,37.3222,37.5711,406332.0
2025-04-01 14:00:00,37.74,37.75,37.57,37.66,453619.0,37.5711,37.5811,37.4019,37.4915,453619.0
2025-04-01 14:30:00,37.65,37.76,37.6,37.7,371025.0,37.4815,37.591,37.4317,37.5313,371025.0
2025-04-01 15:00:00,37.7,37.9,37.68,37.81,667083.0,37.5313,37.7304,37.5114,37.6408,667083.0
2025-04-01 15:30:00,37.82,38.12,37.79,38.12,1639531.0,37.6508,37.9494,37.6209,37.9494,1639531.0
2025-04-02 09:30:00,37.6,38.11,37.41,37.48,1251899.0,37.4317,37.9395,37.2426,37.3123,1251899.0
2025-04-02 10:00:00,37.45,37.82,37.43,37.73,607314.0,37.2824,37.6508,37.2625,37.5612,607314.0
2025-04-02 10:30:00,37.72,37.84,37.55,37.63,449937.0,37.5512,37.6707,37.382,37.4616,449937.0
2025-04-02 11:00:00,37.62,38.02,37.52,37.95,798267.0,37.4517,37.8499,37.3521,37.7802,798267.0
2025-04-02 11:30:00,37.94,38.01,37.75,37.87,540203.0,37.7702,37.8399,37.5811,37.7005,540203.0
2025-04-02 12:00:00,37.87,38.17,37.83,38.16,525396.0,37.7005,37.9992,37.6607,37.9892,525396.0
2025-04-02 12:30:00,38.16,38.19,37.92,37.95,760844.0,37.9892,38.0191,37.7503,37.7802,760844.0
2025-04-02 13:00:00,37.95,38.15,37.91,38.02,365332.0,37.7802,37.9793,37.7404,37.8499,365332.0
2025-04-02 13:30:00,38.02,38.03,37.72,37.86,485709.0,37.8499,37.8598,37.5512,37.6906,485709.0
2025-04-02 14:00:00,37.85,37.94,37.65,37.66,734075.0,37.6806,37.7702,37.4815,37.4915,734075.0
2025-04-02 14:30:00,37.65,37.98,37.63,37.7,402912.0,37.4815,37.81,37.4616,37.5313,402912.0
2025-04-02 15:00:00,37.7,38.01,37.7,37.99,676335.0,37.5313,37.8399,37.5313,37.82,676335.0
2025-04-02 15:30:00,37.98,38.22,37.95,38.18,2075536.0,37.81,38.049,37.7802,38.0091,2075536.0
2025-04-03 09:30:00,35.98,35.99,35.34,35.47,2159819.0,35.819,35.8289,35.1819,35.3113,2159819.0
2025-04-03 10:00:00,35.44,35.85,35.31,35.5,2028865.0,35.2814,35.6896,35.152,35.3411,2028865.0
2025-04-03 10:30:00,35.49,35.62,35.1,35.15,2331438.0,35.3312,35.4606,34.9429,34.9927,2331438.0
2025-04-03 11:00:00,35.14,35.54,35.11,35.35,1988098.0,34.9828,35.381,34.9529,35.1918,1988098.0
2025-04-03 11:30:00,35.34,35.6,35.16,35.32,1495399.0,35.1819,35.4407,35.0027,35.1619,1495399.0
2025-04-03 12:00:00,35.32,35.52,35.08,35.28,1680329.0,35.1619,35.3611,34.923,35.1221,1680329.0
2025-04-03 12:30:00,35.28,35.32,34.94,34.94,1312011.0,35.1221,35.1619,34.7836,34.7836,1312011.0
2025-04-03 13:00:00,34.95,35.03,34.53,34.53,1034790.0,34.7936,34.8732,34.3755,34.3755,1034790.0
2025-04-03 13:30:00,34.52,34.73,34.13,34.14,1087863.0,34.3655,34.5746,33.9773,33.9872,1087863.0
2025-04-03 14:00:00,34.14,34.22,33.61,33.62,1986662.0,33.9872,34.0669,33.4596,33.4696,1986662.0
2025-04-03 14:30:00,33.62,33.99,33.5,33.87,2185303.0,33.4696,33.8379,33.3501,33.7184,2185303.0
2025-04-03 15:00:00,33.87,33.94,33.52,33.58,1260483.0,33.7184,33.7881,33.37,33.4297,1260483.0
2025-04-03 15:30:00,33.58,33.75,33.42,33.51,3771357.0,33.4297,33.599,33.2704,33.36,3771357.0
2025-04-04 09:30:00,31.15,31.32,29.85,30.18,6074935.0,31.0106,31.1798,29.7164,30.0449,6074935.0
2025-04-04 10:00:00,30.18,30.22,29.28,29.32,3056038.0,30.0449,30.0848,29.149,29.1888,3056038.0
2025-04-04 10:30:00,29.31,29.5,28.48,29.23,2982088.0,29.1788,29.368,28.3526,29.0992,2982088.0
2025-04-04 11:00:00,29.22,30.56,29.15,29.92,3188891.0,29.0892,30.4232,29.0196,29.7861,3188891.0
2025-04-04 11:30:00,29.92,30.06,29.51,29.52,2233623.0,29.7861,29.9255,29.3779,29.3879,2233623.0
2025-04-04 12:00:00,29.52,29.81,29.28,29.42,1832635.0,29.3879,29.6766,29.149,29.2883,1832635.0
2025-04-04 12:30:00,29.42,29.82,29.41,29.56,1277602.0,29.2883,29.6866,29.2784,29.4277,1277602.0
2025-04-04 13:00:00,29.55,29.7,29.06,29.46,1236554.0,29.4178,29.5671,28.93,29.3282,1236554.0
2025-04-04 13:30:00,29.45,29.68,29.25,29.68,1907092.0,29.3182,29.5472,29.1191,29.5472,1907092.0
2025-04-04 14:00:00,29.68,29.78,29.13,29.13,1644023.0,29.5472,29.6467,28.9996,28.9996,1644023.0
2025-04-04 14:30:00,29.14,29.35,29.08,29.23,1811038.0,29.0096,29.2187,28.9499,29.0992,1811038.0
2025-04-04 15:00:00,29.24,29.55,29.13,29.38,1866591.0,29.1092,29.4178,28.9996,29.2485,1866591.0
2025-04-04 15:30:00,29.38,29.63,29.02,29.15,5756976.0,29.2485,29.4974,28.8901,29.0196,5756976.0
2025-04-07 09:30:00,28.03,29.64,27.66,29.55,4859790.0,27.9046,29.5074,27.5362,29.4178,4859790.0
2025-04-07 10:00:00,29.55,31.65,29.32,29.35,4746097.0,29.4178,31.5084,29.1888,29.2187,4746097.0
2025-04-07 10:30:00,29.32,30.44,28.97,30.25,2234950.0,29.1888,30.3038,28.8404,30.1146,2234950.0
2025-04-07 11:00:00,30.24,30.49,29.01,29.03,2466348.0,30.1047,30.3536,28.8802,28.9001,2466348.0
2025-04-07 11:30:00,29.04,30.02,29.03,29.52,1505647.0,28.91,29.8857,28.9001,29.3879,1505647.0
2025-04-07 12:00:00,29.51,29.75,29.29,29.59,1135294.0,29.3779,29.6169,29.1589,29.4576,1135294.0
2025-04-07 12:30:00,29.57,29.98,29.19,29.29,812218.0,29.4377,29.8458,29.0594,29.1589,812218.0
2025-04-07 13:00:00,29.28,30.4,29.28,30.37,1246184.0,29.149,30.264,29.149,30.2341,1246184.0
2025-04-07 13:30:00,30.37,30.87,30.06,30.7,1491238.0,30.2341,30.7319,29.9255,30.5626,1491238.0
2025-04-07 14:00:00,30.71,30.83,30.0,30.03,1619015.0,30.5726,30.692,29.8658,29.8956,1619015.0
2025-04-07 14:30:00,30.03,30.41,29.87,29.94,1086523.0,29.8956,30.2739,29.7363,29.806,1086523.0
2025-04-07 15:00:00,29.94,30.31,29.89,30.02,1363605.0,29.806,30.1744,29.7562,29.8857,1363605.0
2025-04-07 15:30:00,30.01,30.53,30.0,30.34,3844381.0,29.8757,30.3934,29.8658,30.2042,3844381.0
2025-04-08 09:30:00,31.66,31.78,31.18,31.52,3463951.0,31.5183,31.6378,31.0405,31.3789,3463951.0
2025-04-08 10:00:00,31.51,31.66,31.17,31.32,2088067.0,31.369,31.5183,31.0305,31.1798,2088067.0
2025-04-08 10:30:00,31.32,31.39,30.32,30.34,1787975.0,31.1798,31.2495,30.1843,30.2042,1787975.0
2025-04-08 11:00:00,30.33,30.5,30.05,30.05,1670360.0,30.1943,30.3635,29.9155,29.9155,1670360.0
2025-04-08 11:30:00,30.05,30.5,30.03,30.3,1956287.0,29.9155,30.3635,29.8956,30.1644,1956287.0
2025-04-08 12:00:00,30.3,30.38,30.06,30.29,979736.0,30.1644,30.2441,29.9255,30.1545,979736.0
2025-04-08 12:30:00,30.29,30.36,29.44,29.45,1725068.0,30.1545,30.2241,29.3083,29.3182,1725068.0
2025-04-08 13:00:00,29.46,29.55,29.07,29.13,1708130.0,29.3282,29.4178,28.9399,28.9996,1708130.0
2025-04-08 13:30:00,29.13,29.9,29.12,29.68,1453234.0,28.9996,29.7662,28.9897,29.5472,1453234.0
2025-04-08 14:00:00,29.67,29.84,29.41,29.43,839486.0,29.5372,29.7065,29.2784,29.2983,839486.0
2025-04-08 14:30:00,29.44,30.02,29.33,29.34,1583741.0,29.3083,29.8857,29.1988,29.2087,1583741.0
2025-04-08 15:00:00,29.35,29.4,28.81,29.06,1558484.0,29.2187,29.2684,28.6811,28.93,1558484.0
2025-04-08 15:30:00,29.05,29.24,28.64,29.21,4012187.0,28.92,29.1092,28.5118,29.0793,4012187.0
2025-04-09 09:30:00,29.93,30.35,29.43,29.9,3427795.0,29.7961,30.2142,29.2983,29.7662,3427795.0
2025-04-09 10:00:00,29.9,30.23,29.42,29.64,1602100.0,29.7662,30.0947,29.2883,29.5074,1602100.0
2025-04-09 10:30:00,29.64,29.82,28.95,28.96,1369418.0,29.5074,29.6866,28.8205,28.8304,1369418.0
2025-04-09 11:00:00,28.96,29.72,28.96,29.59,1700824.0,28.8304,29.587,28.8304,29.4576,1700824.0
2025-04-09 11:30:00,29.6,29.73,29.21,29.33,1033488.0,29.4675,29.597,29.0793,29.1988,1033488.0
2025-04-09 12:00:00,29.34,29.69,29.25,29.54,720203.0,29.2087,29.5571,29.1191,29.4078,720203.0
2025-04-09 12:30:00,29.53,29.94,29.48,29.76,1113496.0,29.3979,29.806,29.3481,29.6268,1113496.0
2025-04-09 13:00:00,29.76,32.35,29.45,31.53,3326342.0,29.6268,32.2052,29.3182,31.3889,3326342.0
2025-04-09 13:30:00,31.55,33.13,31.43,33.06,3979029.0,31.4088,32.9817,31.2894,32.9121,3979029.0
2025-04-09 14:00:00,33.08,34.09,32.77,33.82,3086504.0,32.932,33.9374,32.6234,33.6687,3086504.0
2025-04-09 14:30:00,33.82,34.12,33.09,33.09,1961002.0,33.6687,33.9673,32.9419,32.9419,1961002.0
2025-04-09 15:00:00,33.08,34.11,32.93,34.01,1658891.0,32.932,33.9574,32.7826,33.8578,1658891.0
2025-04-09 15:30:00,34.0,34.18,33.65,33.71,4241912.0,33.8479,34.027,33.4994,33.5591,4241912.0
2025-04-10 09:30:00,32.72,32.82,31.23,31.37,2767863.0,32.5736,32.6731,31.0902,31.2296,2767863.0
2025-04-10 10:00:00,31.36,32.07,31.15,31.76,1444960.0,31.2197,31.9265,31.0106,31.6179,1444960.0
2025-04-10 10:30:00,31.78,32.29,31.78,31.94,1308378.0,31.6378,32.1455,31.6378,31.7971,1308378.0
2025-04-10 11:00:00,31.94,32.11,31.22,31.23,1635805.0,31.7971,31.9663,31.0803,31.0902,1635805.0
2025-04-10 11:30:00,31.23,31.3,30.66,30.79,1777770.0,31.0902,31.1599,30.5228,30.6522,1777770.0
2025-04-10 12:00:00,30.79,31.01,30.23,30.4,1215429.0,30.6522,30.8712,30.0947,30.264,1215429.0
2025-04-10 12:30:00,30.39,31.24,30.37,31.08,1047438.0,30.254,31.1002,30.2341,30.9409,1047438.0
2025-04-10 13:00:00,31.06,31.53,30.57,31.09,924475.0,30.921,31.3889,30.4332,30.9509,924475.0
2025-04-10 13:30:00,31.08,31.64,31.0,31.43,885561.0,30.9409,31.4984,30.8613,31.2894,885561.0
2025-04-10 14:00:00,31.42,31.96,31.27,31.94,1205921.0,31.2794,31.817,31.1301,31.7971,1205921.0
2025-04-10 14:30:00,31.95,32.11,31.53,31.74,941377.0,31.807,31.9663,31.3889,31.598,941377.0
2025-04-10 15:00:00,31.75,32.03,31.28,31.34,1084799.0,31.6079,31.8867,31.14,31.1998,1084799.0
2025-04-10 15:30:00,31.34,31.55,30.89,31.34,2828664.0,31.1998,31.4088,30.7518,31.1998,2828664.0
2025-04-11 09:30:00,31.92,33.03,31.85,32.57,3287794.0,31.7772,32.8822,31.7075,32.4243,3287794.0
2025-04-11 10:00:00,32.57,32.93,32.11,32.2,1614644.0,32.4243,32.7826,31.9663,32.0559,1614644.0
2025-04-11 10:30:00,32.2,32.71,32.13,32.55,1783619.0,32.0559,32.5636,31.9862,32.4043,1783619.0
2025-04-11 11:00:00,32.55,33.07,32.26,32.35,1320635.0,32.4043,32.922,32.1156,32.2052,1320635.0
2025-04-11 11:30:00,32.35,32.75,32.29,32.68,930633.0,32.2052,32.6034,32.1455,32.5338,930633.0
2025-04-11 12:00:00,32.68,33.06,32.63,32.97,1269082.0,32.5338,32.9121,32.484,32.8225,1269082.0
2025-04-11 12:30:00,32.97,33.43,32.97,33.18,1223140.0,32.8225,33.2804,32.8225,33.0315,1223140.0
2025-04-11 13:00:00,33.18,33.37,33.01,33.05,962139.0,33.0315,33.2207,32.8623,32.9021,962139.0
2025-04-11 13:30:00,33.05,33.74,32.97,33.52,1003046.0,32.9021,33.589,32.8225,33.37,1003046.0
2025-04-11 14:00:00,33.52,33.55,33.16,33.3,828079.0,33.37,33.3999,33.0116,33.151,828079.0
2025-04-11 14:30:00,33.31,33.41,33.14,33.24,894742.0,33.1609,33.2605,32.9917,33.0913,894742.0
2025-04-11 15:00:00,33.25,33.72,33.24,33.62,1137258.0,33.1012,33.5691,33.0913,33.4696,1137258.0
2025-04-11 15:30:00,33.62,33.7,33.31,33.34,3490489.0,33.4696,33.5492,33.1609,33.1908,3490489.0
2025-04-14 09:30:00,34.07,34.52,33.7,34.33,2543495.0,33.9175,34.3655,33.5492,34.1764,2543495.0
2025-04-14 10:00:00,34.35,34.64,34.13,34.38,1105713.0,34.1963,34.485,33.9773,34.2262,1105713.0
2025-04-14 10:30:00,34.39,34.4,34.03,34.06,974328.0,34.2361,34.2461,33.8777,33.9076,974328.0
2025-04-14 11:00:00,34.06,34.1,33.77,33.8,1321464.0,33.9076,33.9474,33.6189,33.6487,1321464.0
2025-04-14 11:30:00,33.81,34.02,33.31,33.32,1557960.0,33.6587,33.8678,33.1609,33.1709,1557960.0
2025-04-14 12:00:00,33.32,33.52,33.06,33.48,760779.0,33.1709,33.37,32.9121,33.3302,760779.0
2025-04-14 12:30:00,33.48,33.77,33.47,33.57,836316.0,33.3302,33.6189,33.3202,33.4198,836316.0
2025-04-14 13:00:00,33.58,34.03,33.55,33.73,780635.0,33.4297,33.8777,33.3999,33.5791,780635.0
2025-04-14 13:30:00,33.73,33.81,33.57,33.74,565900.0,33.5791,33.6587,33.4198,33.589,565900.0
2025-04-14 14:00:00,33.74,33.79,33.55,33.76,450798.0,33.589,33.6388,33.3999,33.6089,450798.0
2025-04-14 14:30:00,33.76,33.91,33.73,33.86,621739.0,33.6089,33.7583,33.5791,33.7085,621739.0
2025-04-14 15:00:00,33.86,34.0,33.74,33.91,776545.0,33.7085,33.8479,33.589,33.7583,776545.0
2025-04-14 15:30:00,33.9,34.01,33.66,33.74,1943310.0,33.7483,33.8578,33.5094,33.589,1943310.0
2025-04-15 09:30:00,33.29,33.7,32.96,33.46,1502667.0,33.29,33.7,32.96,33.46,1502667.0
2025-04-15 10:00:00,33.46,33.81,33.37,33.46,1045403.0,33.46,33.81,33.37,33.46,1045403.0
2025-04-15 10:30:00,33.47,33.72,33.28,33.64,1322484.0,33.47,33.72,33.28,33.64,1322484.0
2025-04-15 11:00:00,33.64,33.76,33.58,33.64,1197481.0,33.64,33.76,33.58,33.64,1197481.0
2025-04-15 11:30:00,33.64,33.79,33.58,33.67,699708.0,33.64,33.79,33.58,33.67,699708.0
2025-04-15 12:00:00,33.67,33.75,33.57,33.59,635255.0,33.67,33.75,33.57,33.59,635255.0
2025-04-15 12:30:00,33.59,33.63,33.4,33.41,1043302.0,33.59,33.63,33.4,33.41,1043302.0
2025-04-15 13:00:00,33.41,33.43,33.22,33.4,1173309.0,33.41,33.43,33.22,33.4,1173309.0
2025-04-15 13:30:00,33.4,33.46,33.21,33.3,1117712.0,33.4,33.46,33.21,33.3,1117712.0
2025-04-15 14:00:00,33.3,33.41,33.18,33.2,797272.0,33.3,33.41,33.18,33.2,797272.0
2025-04-15 14:30:00,33.2,33.45,33.19,33.41,770929.0,33.2,33.45,33.19,33.41,770929.0
2025-04-15 15:00:00,33.41,33.51,33.34,33.39,996675.0,33.41,33.51,33.34,33.39,996675.0
2025-04-15 15:30:00,33.4,33.41,33.24,33.37,2573214.0,33.4,33.41,33.24,33.37,2573214.0
2025-04-16 09:30:00,33.37,33.98,33.2,33.61,1937954.0,33.37,33.98,33.2,33.61,1937954.0
2025-04-16 10:00:00,33.6,33.83,33.57,33.72,1180746.0,33.6,33.83,33.57,33.72,1180746.0
2025-04-16 10:30:00,33.71,33.73,33.46,33.48,947156.0,33.71,33.73,33.46,33.48,947156.0
2025-04-16 11:00:00,33.49,33.95,33.46,33.93,714731.0,33.49,33.95,33.46,33.93,714731.0
2025-04-16 11:30:00,33.94,33.96,33.74,33.77,639920.0,33.94,33.96,33.74,33.77,639920.0
2025-04-16 12:00:00,33.77,33.94,33.72,33.8,671531.0,33.77,33.94,33.72,33.8,671531.0
2025-04-16 12:30:00,33.8,33.86,33.61,33.78,744733.0,33.8,33.86,33.61,33.78,744733.0
2025-04-16 13:00:00,33.77,33.95,33.72,33.91,657321.0,33.77,33.95,33.72,33.91,657321.0
2025-04-16 13:30:00,33.91,33.92,33.06,33.12,873613.0,33.91,33.92,33.06,33.12,873613.0
2025-04-16 14:00:00,33.12,33.35,33.1,33.23,774868.0,33.12,33.35,33.1,33.23,774868.0
2025-04-16 14:30:00,33.23,33.32,33.01,33.01,747769.0,33.23,33.32,33.01,33.01,747769.0
2025-04-16 15:00:00,33.02,33.08,32.83,32.88,920520.0,33.02,33.08,32.83,32.88,920520.0
2025-04-16 15:30:00,32.88,33.35,32.88,33.32,2147700.0,32.88,33.35,32.88,33.32,2147700.0
2025-04-17 09:30:00,33.34,33.58,33.1,33.23,1027810.0,33.34,33.58,33.1,33.23,1027810.0
2025-04-17 10:00:00,33.23,33.33,32.63,32.64,968924.0,33.23,33.33,32.63,32.64,968924.0
2025-04-17 10:30:00,32.63,32.87,32.42,32.45,928276.0,32.63,32.87,32.42,32.45,928276.0
2025-04-17 11:00:00,32.45,33.05,32.37,32.86,1084342.0,32.45,33.05,32.37,32.86,1084342.0
2025-04-17 11:30:00,32.86,33.02,32.7,32.72,611876.0,32.86,33.02,32.7,32.72,611876.0
2025-04-17 12:00:00,32.73,33.07,32.59,33.02,935777.0,32.73,33.07,32.59,33.02,935777.0
2025-04-17 12:30:00,33.02,33.14,32.89,33.1,607852.0,33.02,33.14,32.89,33.1,607852.0
2025-04-17 13:00:00,33.1,33.13,32.85,32.86,627465.0,33.1,33.13,32.85,32.86,627465.0
2025-04-17 13:30:00,32.87,33.19,32.86,33.07,620977.0,32.87,33.19,32.86,33.07,620977.0
2025-04-17 14:00:00,33.07,33.24,33.01,33.14,464833.0,33.07,33.24,33.01,33.14,464833.0
2025-04-17 14:30:00,33.14,33.26,33.0,33.01,600788.0,33.14,33.26,33.0,33.01,600788.0
2025-04-17 15:00:00,33.0,33.04,32.78,32.89,953918.0,33.0,33.04,32.78,32.89,953918.0
2025-04-17 15:30:00,32.9,33.11,32.82,32.9,1662432.0,32.9,33.11,32.82,32.9,1662432.0
2025-04-21 09:30:00,33.12,33.3,32.77,32.8,1026714.0,33.12,33.3,32.77,32.8,1026714.0
2025-04-21 10:00:00,32.79,32.9,32.56,32.64,513627.0,32.79,32.9,32.56,32.64,513627.0
2025-04-21 10:30:00,32.65,32.78,32.6,32.68,463516.0,32.65,32.78,32.6,32.68,463516.0
2025-04-21 11:00:00,32.69,32.75,32.39,32.47,410309.0,32.69,32.75,32.39,32.47,410309.0
2025-04-21 11:30:00,32.46,32.5,32.12,32.15,470212.0,32.46,32.5,32.12,32.15,470212.0
2025-04-21 12:00:00,32.15,32.38,32.15,32.25,235939.0,32.15,32.38,32.15,32.25,235939.0
2025-04-21 12:30:00,32.25,32.48,32.25,32.27,295252.0,32.25,32.48,32.25,32.27,295252.0
2025-04-21 13:00:00,32.27,32.36,32.19,32.29,254052.0,32.27,32.36,32.19,32.29,254052.0
2025-04-21 13:30:00,32.27,32.4,32.21,32.23,456054.0,32.27,32.4,32.21,32.23,456054.0
2025-04-21 14:00:00,32.23,32.43,32.22,32.4,238999.0,32.23,32.43,32.22,32.4,238999.0
2025-04-21 14:30:00,32.4,32.56,32.33,32.38,559739.0,32.4,32.56,32.33,32.38,559739.0
2025-04-21 15:00:00,32.38,32.74,32.37,32.62,601405.0,32.38,32.74,32.37,32.62,601405.0
2025-04-21 15:30:00,32.62,32.97,32.61,32.95,1571939.0,32.62,32.97,32.61,32.95,1571939.0
2025-04-22 09:30:00,33.42,33.95,33.3,33.79,1667189.0,33.42,33.95,33.3,33.79,1667189.0
2025-04-22 10:00:00,33.79,33.95,33.7,33.88,1019550.0,33.79,33.95,33.7,33.88,1019550.0
2025-04-22 10:30:00,33.89,34.22,33.82,34.2,1480052.0,33.89,34.22,33.82,34.2,1480052.0
2025-04-22 11:00:00,34.21,34.49,34.17,34.18,1130395.0,34.21,34.49,34.17,34.18,1130395.0
2025-04-22 11:30:00,34.18,34.27,33.99,34.22,744272.0,34.18,34.27,33.99,34.22,744272.0
2025-04-22 12:00:00,34.22,34.72,34.22,34.68,1233508.0,34.22,34.72,34.22,34.68,1233508.0
2025-04-22 12:30:00,34.68,34.76,34.42,34.47,1168935.0,34.68,34.76,34.42,34.47,1168935.0
2025-04-22 13:00:00,34.47,34.61,34.08,34.11,787930.0,34.47,34.61,34.08,34.11,787930.0
2025-04-22 13:30:00,34.11,34.21,33.98,34.01,571584.0,34.11,34.21,33.98,34.01,571584.0
2025-04-22 14:00:00,34.01,34.41,33.98,34.34,587851.0,34.01,34.41,33.98,34.34,587851.0
2025-04-22 14:30:00,34.34,34.4,34.24,34.34,369959.0,34.34,34.4,34.24,34.34,369959.0
2025-04-22 15:00:00,34.34,34.43,34.08,34.13,499510.0,34.34,34.43,34.08,34.13,499510.0
2025-04-22 15:30:00,34.13,34.25,33.9,34.07,1891484.0,34.13,34.25,33.9,34.07,1891484.0
2025-04-23 09:30:00,35.44,36.46,35.41,36.04,3556022.0,35.44,36.46,35.41,36.04,3556022.0
2025-04-23 10:00:00,36.04,36.27,35.82,36.1,1831301.0,36.04,36.27,35.82,36.1,1831301.0
2025-04-23 10:30:00,36.1,36.27,35.97,36.16,1157841.0,36.1,36.27,35.97,36.16,1157841.0
2025-04-23 11:00:00,36.17,36.24,35.64,35.65,1570790.0,36.17,36.24,35.64,35.65,1570790.0
2025-04-23 11:30:00,35.65,35.83,35.46,35.7,811792.0,35.65,35.83,35.46,35.7,811792.0
2025-04-23 12:00:00,35.71,35.78,35.39,35.63,662738.0,35.71,35.78,35.39,35.63,662738.0
2025-04-23 12:30:00,35.63,35.78,35.5,35.62,751666.0,35.63,35.78,35.5,35.62,751666.0
2025-04-23 13:00:00,35.6,35.7,35.39,35.4,567890.0,35.6,35.7,35.39,35.4,567890.0
2025-04-23 13:30:00,35.39,35.53,35.2,35.49,541107.0,35.39,35.53,35.2,35.49,541107.0
2025-04-23 14:00:00,35.48,35.53,35.17,35.2,702414.0,35.48,35.53,35.17,35.2,702414.0
2025-04-23 14:30:00,35.21,35.35,35.15,35.23,475868.0,35.21,35.35,35.15,35.23,475868.0
2025-04-23 15:00:00,35.22,35.36,35.1,35.19,823286.0,35.22,35.36,35.1,35.19,823286.0
2025-04-23 15:30:00,35.19,35.32,35.06,35.14,2516884.0,35.19,35.32,35.06,35.14,2516884.0
2025-04-24 09:30:00,35.57,37.18,35.27,36.57,3658911.0,35.57,37.18,35.27,36.57,3658911.0
2025-04-24 10:00:00,36.58,36.59,36.07,36.49,1207169.0,36.58,36.59,36.07,36.49,1207169.0
2025-04-24 10:30:00,36.48,37.07,36.41,37.0,1336709.0,36.48,37.07,36.41,37.0,1336709.0
2025-04-24 11:00:00,36.99,37.31,36.81,36.92,835634.0,36.99,37.31,36.81,36.92,835634.0
2025-04-24 11:30:00,36.93,37.12,36.83,37.11,588242.0,36.93,37.12,36.83,37.11,588242.0
2025-04-24 12:00:00,37.11,37.45,37.06,37.32,887462.0,37.11,37.45,37.06,37.32,887462.0
2025-04-24 12:30:00,37.33,37.69,37.22,37.53,945035.0,37.33,37.69,37.22,37.53,945035.0
2025-04-24 13:00:00,37.52,37.56,37.2,37.45,516189.0,37.52,37.56,37.2,37.45,516189.0
2025-04-24 13:30:00,37.46,37.54,37.27,37.47,593462.0,37.46,37.54,37.27,37.47,593462.0
2025-04-24 14:00:00,37.46,37.6,37.26,37.27,479372.0,37.46,37.6,37.26,37.27,479372.0
2025-04-24 14:30:00,37.27,37.53,37.23,37.46,468078.0,37.27,37.53,37.23,37.46,468078.0
2025-04-24 15:00:00,37.45,37.58,37.33,37.52,772009.0,37.45,37.58,37.33,37.52,772009.0
2025-04-24 15:30:00,37.52,37.81,37.37,37.64,2446260.0,37.52,37.81,37.37,37.64,2446260.0
2025-04-25 09:30:00,36.85,37.61,36.85,37.31,922264.0,36.85,37.61,36.85,37.31,922264.0
2025-04-25 10:00:00,37.32,37.66,37.12,37.19,732638.0,37.32,37.66,37.12,37.19,732638.0
2025-04-25 10:30:00,37.19,37.24,36.96,37.12,893918.0,37.19,37.24,36.96,37.12,893918.0
2025-04-25 11:00:00,37.12,37.26,36.99,36.99,532865.0,37.12,37.26,36.99,36.99,532865.0
2025-04-25 11:30:00,36.98,37.19,36.98,37.13,593657.0,36.98,37.19,36.98,37.13,593657.0
2025-04-25 12:00:00,37.14,37.26,37.02,37.19,400873.0,37.14,37.26,37.02,37.19,400873.0
2025-04-25 12:30:00,37.18,37.31,37.12,37.24,427922.0,37.18,37.31,37.12,37.24,427922.0
2025-04-25 13:00:00,37.23,37.29,37.18,37.28,288990.0,37.23,37.29,37.18,37.28,288990.0
2025-04-25 13:30:00,37.28,37.42,36.81,36.92,559269.0,37.28,37.42,36.81,36.92,559269.0
2025-04-25 14:00:00,36.92,37.16,36.9,37.14,314721.0,36.92,37.16,36.9,37.14,314721.0
2025-04-25 14:30:00,37.14,37.23,37.09,37.14,263512.0,37.14,37.23,37.09,37.14,263512.0
2025-04-25 15:00:00,37.13,37.29,37.11,37.23,341580.0,37.13,37.29,37.11,37.23,341580.0
2025-04-25 15:30:00,37.23,37.44,37.17,37.32,1268042.0,37.23,37.44,37.17,37.32,1268042.0
2025-04-28 09:30:00,37.05,37.9,37.05,37.37,1211881.0,37.05,37.9,37.05,37.37,1211881.0
2025-04-28 10:00:00,37.37,37.8,37.24,37.75,718749.0,37.37,37.8,37.24,37.75,718749.0
2025-04-28 10:30:00,37.75,37.82,37.39,37.42,634505.0,37.75,37.82,37.39,37.42,634505.0
2025-04-28 11:00:00,37.42,37.51,36.98,36.98,509264.0,37.42,37.51,36.98,36.98,509264.0
2025-04-28 11:30:00,36.98,37.14,36.96,37.0,561528.0,36.98,37.14,36.96,37.0,561528.0
2025-04-28 12:00:00,37.0,37.05,36.79,36.86,414184.0,37.0,37.05,36.79,36.86,414184.0
2025-04-28 12:30:00,36.87,37.04,36.86,36.98,345363.0,36.87,37.04,36.86,36.98,345363.0
2025-04-28 13:00:00,36.97,37.0,36.82,36.83,403181.0,36.97,37.0,36.82,36.83,403181.0
2025-04-28 13:30:00,36.83,37.05,36.8,37.02,318725.0,36.83,37.05,36.8,37.02,318725.0
2025-04-28 14:00:00,37.03,37.17,36.98,37.16,418526.0,37.03,37.17,36.98,37.16,418526.0
2025-04-28 14:30:00,37.16,37.26,37.1,37.19,285309.0,37.16,37.26,37.1,37.19,285309.0
2025-04-28 15:00:00,37.19,37.3,37.17,37.26,328792.0,37.19,37.3,37.17,37.26,328792.0
2025-04-28 15:30:00,37.25,37.32,37.18,37.25,1061203.0,37.25,37.32,37.18,37.25,1061203.0
2025-04-29 09:30:00,37.37,37.56,37.12,37.24,977825.0,37.37,37.56,37.12,37.24,977825.0
2025-04-29 10:00:00,37.25,37.3,36.76,36.82,446221.0,37.25,37.3,36.76,36.82,446221.0
2025-04-29 10:30:00,36.81,37.2,36.74,37.12,548080.0,36.81,37.2,36.74,37.12,548080.0
2025-04-29 11:00:00,37.12,37.17,37.01,37.13,265991.0,37.12,37.17,37.01,37.13,265991.0
2025-04-29 11:30:00,37.13,37.23,36.99,37.05,299873.0,37.13,37.23,36.99,37.05,299873.0
2025-04-29 12:00:00,37.05,37.27,37.05,37.18,279515.0,37.05,37.27,37.05,37.18,279515.0
2025-04-29 12:30:00,37.18,37.42,37.16,37.22,590989.0,37.18,37.42,37.16,37.22,590989.0
2025-04-29 13:00:00,37.22,37.32,37.1,37.22,475797.0,37.22,37.32,37.1,37.22,475797.0
2025-04-29 13:30:00,37.22,37.32,37.17,37.17,725821.0,37.22,37.32,37.17,37.17,725821.0
2025-04-29 14:00:00,37.17,37.23,37.11,37.12,592341.0,37.17,37.23,37.11,37.12,592341.0
2025-04-29 14:30:00,37.13,37.13,36.99,37.03,381433.0,37.13,37.13,36.99,37.03,381433.0
2025-04-29 15:00:00,37.04,37.24,37.03,37.19,692539.0,37.04,37.24,37.03,37.19,692539.0
2025-04-29 15:30:00,37.19,37.23,37.09,37.17,1592353.0,37.19,37.23,37.09,37.17,1592353.0
2025-04-30 09:30:00,34.89,35.31,34.45,34.75,3207537.0,34.89,35.31,34.45,34.75,3207537.0
2025-04-30 10:00:00,34.75,35.73,34.73,35.72,1047685.0,34.75,35.73,34.73,35.72,1047685.0
2025-04-30 10:30:00,35.72,35.83,35.51,35.65,574372.0,35.72,35.83,35.51,35.65,574372.0
2025-04-30 11:00:00,35.65,35.92,35.64,35.81,390242.0,35.65,35.92,35.64,35.81,390242.0
2025-04-30 11:30:00,35.8,35.91,35.73,35.79,454184.0,35.8,35.91,35.73,35.79,454184.0
2025-04-30 12:00:00,35.78,35.92,35.63,35.63,340464.0,35.78,35.92,35.63,35.63,340464.0
2025-04-30 12:30:00,35.62,35.78,35.55,35.67,277154.0,35.62,35.78,35.55,35.67,277154.0
2025-04-30 13:00:00,35.67,35.77,35.57,35.74,352099.0,35.67,35.77,35.57,35.74,352099.0
2025-04-30 13:30:00,35.74,35.82,35.69,35.72,342896.0,35.74,35.82,35.69,35.72,342896.0
2025-04-30 14:00:00,35.73,36.02,35.68,35.8,603791.0,35.73,36.02,35.68,35.8,603791.0
2025-04-30 14:30:00,35.8,35.87,35.6,35.63,351872.0,35.8,35.87,35.6,35.63,351872.0
2025-04-30 15:00:00,35.63,35.73,35.57,35.64,527146.0,35.63,35.73,35.57,35.64,527146.0
2025-04-30 15:30:00,35.65,36.17,35.64,36.0,1837048.0,35.65,36.17,35.64,36.0,1837048.0
2025-05-01 09:30:00,36.04,36.91,35.9,36.38,1313199.0,36.04,36.91,35.9,36.38,1313199.0
2025-05-01 10:00:00,36.4,36.92,36.4,36.62,992994.0,36.4,36.92,36.4,36.62,992994.0
2025-05-01 10:30:00,36.64,36.77,36.52,36.75,448253.0,36.64,36.77,36.52,36.75,448253.0
2025-05-01 11:00:00,36.75,36.83,36.58,36.73,955487.0,36.75,36.83,36.58,36.73,955487.0
2025-05-01 11:30:00,36.73,36.75,36.16,36.27,711808.0,36.73,36.75,36.16,36.27,711808.0
2025-05-01 12:00:00,36.27,36.35,36.15,36.27,321902.0,36.27,36.35,36.15,36.27,321902.0
2025-05-01 12:30:00,36.26,36.34,36.17,36.22,253253.0,36.26,36.34,36.17,36.22,253253.0
2025-05-01 13:00:00,36.22,36.42,36.22,36.35,313745.0,36.22,36.42,36.22,36.35,313745.0
2025-05-01 13:30:00,36.34,36.41,36.24,36.38,233739.0,36.34,36.41,36.24,36.38,233739.0
2025-05-01 14:00:00,36.37,36.56,36.35,36.54,341975.0,36.37,36.56,36.35,36.54,341975.0
2025-05-01 14:30:00,36.54,36.59,36.48,36.49,239023.0,36.54,36.59,36.48,36.49,239023.0
2025-05-01 15:00:00,36.49,36.52,36.42,36.45,324378.0,36.49,36.52,36.42,36.45,324378.0
2025-05-01 15:30:00,36.45,36.62,36.36,36.41,1197113.0,36.45,36.62,36.36,36.41,1197113.0
2025-05-02 09:30:00,37.62,37.79,37.01,37.07,1052297.0,37.62,37.79,37.01,37.07,1052297.0
2025-05-02 10:00:00,37.08,37.53,37.07,37.52,774927.0,37.08,37.53,37.07,37.52,774927.0
2025-05-02 10:30:00,37.52,37.55,37.36,37.45,491693.0,37.52,37.55,37.36,37.45,491693.0
2025-05-02 11:00:00,37.45,37.62,37.23,37.27,618929.0,37.45,37.62,37.23,37.27,618929.0
2025-05-02 11:30:00,37.28,37.45,37.24,37.38,400047.0,37.28,37.45,37.24,37.38,400047.0
2025-05-02 12:00:00,37.38,37.99,37.37,37.89,852399.0,37.38,37.99,37.37,37.89,852399.0
2025-05-02 12:30:00,37.88,37.93,37.71,37.75,349176.0,37.88,37.93,37.71,37.75,349176.0
2025-05-02 13:00:00,37.75,37.85,37.71,37.78,467926.0,37.75,37.85,37.71,37.78,467926.0
2025-05-02 13:30:00,37.78,37.82,37.73,37.81,224200.0,37.78,37.82,37.73,37.81,224200.0
2025-05-02 14:00:00,37.8,37.88,37.7,37.77,310121.0,37.8,37.88,37.7,37.77,310121.0
2025-05-02 14:30:00,37.77,37.79,37.47,37.51,455619.0,37.77,37.79,37.47,37.51,455619.0
2025-05-02 15:00:00,37.51,37.68,37.42,37.65,549782.0,37.51,37.68,37.42,37.65,549782.0
2025-05-02 15:30:00,37.65,37.75,37.58,37.62,1637993.0,37.65,37.75,37.58,37.62,1637993.0
2025-05-05 09:30:00,37.69,37.69,37.17,37.32,626674.0,37.69,37.69,37.17,37.32,626674.0
2025-05-05 10:00:00,37.33,37.53,37.23,37.41,544819.0,37.33,37.53,37.23,37.41,544819.0
2025-05-05 10:30:00,37.4,37.47,37.29,37.39,443900.0,37.4,37.47,37.29,37.39,443900.0
2025-05-05 11:00:00,37.39,37.54,37.26,37.52,537229.0,37.39,37.54,37.26,37.52,537229.0
2025-05-05 11:30:00,37.51,37.53,37.35,37.43,303165.0,37.51,37.53,37.35,37.43,303165.0
2025-05-05 12:00:00,37.43,37.55,37.42,37.5,188443.0,37.43,37.55,37.42,37.5,188443.0
2025-05-05 12:30:00,37.5,37.69,37.47,37.55,423024.0,37.5,37.69,37.47,37.55,423024.0
2025-05-05 13:00:00,37.54,37.54,37.43,37.47,206288.0,37.54,37.54,37.43,37.47,206288.0
2025-05-05 13:30:00,37.48,37.59,37.47,37.55,193151.0,37.48,37.59,37.47,37.55,193151.0
2025-05-05 14:00:00,37.55,37.6,37.51,37.54,160037.0,37.55,37.6,37.51,37.54,160037.0
2025-05-05 14:30:00,37.54,37.6,37.45,37.47,253055.0,37.54,37.6,37.45,37.47,253055.0
2025-05-05 15:00:00,37.47,37.5,37.39,37.42,277035.0,37.47,37.5,37.39,37.42,277035.0
2025-05-05 15:30:00,37.41,37.51,37.3,37.35,996579.0,37.41,37.51,37.3,37.35,996579.0
2025-05-06 09:30:00,37.19,37.85,37.14,37.59,1229715.0,37.19,37.85,37.14,37.59,1229715.0
2025-05-06 10:00:00,37.59,37.91,37.54,37.81,562538.0,37.59,37.91,37.54,37.81,562538.0
2025-05-06 10:30:00,37.81,37.82,37.52,37.57,516179.0,37.81,37.82,37.52,37.57,516179.0
2025-05-06 11:00:00,37.58,37.83,37.57,37.82,296984.0,37.58,37.83,37.57,37.82,296984.0
2025-05-06 11:30:00,37.81,38.07,37.77,37.94,679278.0,37.81,38.07,37.77,37.94,679278.0
2025-05-06 12:00:00,37.94,38.29,37.94,38.01,464661.0,37.94,38.29,37.94,38.01,464661.0
2025-05-06 12:30:00,38.02,38.1,37.73,37.73,240407.0,38.02,38.1,37.73,37.73,240407.0
2025-05-06 13:00:00,37.73,37.97,37.73,37.81,249691.0,37.73,37.97,37.73,37.81,249691.0
2025-05-06 13:30:00,37.81,37.85,37.7,37.76,191747.0,37.81,37.85,37.7,37.76,191747.0
2025-05-06 14:00:00,37.75,37.94,37.73,37.94,232001.0,37.75,37.94,37.73,37.94,232001.0
2025-05-06 14:30:00,37.94,38.04,37.92,38.01,252358.0,37.94,38.04,37.92,38.01,252358.0
2025-05-06 15:00:00,38.0,38.04,37.9,37.95,481294.0,38.0,38.04,37.9,37.95,481294.0
2025-05-06 15:30:00,37.94,38.0,37.85,37.91,1058243.0,37.94,38.0,37.85,37.91,1058243.0
2025-05-07 09:30:00,37.51,37.77,37.14,37.42,1009812.0,37.51,37.77,37.14,37.42,1009812.0
2025-05-07 10:00:00,37.42,37.48,37.04,37.06,953887.0,37.42,37.48,37.04,37.06,953887.0
2025-05-07 10:30:00,37.06,37.17,36.98,37.09,364082.0,37.06,37.17,36.98,37.09,364082.0
2025-05-07 11:00:00,37.08,37.18,37.01,37.07,458960.0,37.08,37.18,37.01,37.07,458960.0
2025-05-07 11:30:00,37.08,37.27,37.07,37.21,311910.0,37.08,37.27,37.07,37.21,311910.0
2025-05-07 12:00:00,37.2,37.28,37.08,37.11,411441.0,37.2,37.28,37.08,37.11,411441.0
2025-05-07 12:30:00,37.11,37.36,37.1,37.3,196502.0,37.11,37.36,37.1,37.3,196502.0
2025-05-07 13:00:00,37.29,37.39,37.25,37.25,189235.0,37.29,37.39,37.25,37.25,189235.0
2025-05-07 13:30:00,37.25,37.27,36.95,36.97,344289.0,37.25,37.27,36.95,36.97,344289.0
2025-05-07 14:00:00,36.96,37.07,36.64,36.78,654267.0,36.96,37.07,36.64,36.78,654267.0
2025-05-07 14:30:00,36.77,37.07,36.71,37.01,459806.0,36.77,37.07,36.71,37.01,459806.0
2025-05-07 15:00:00,37.02,37.02,36.71,36.74,383874.0,37.02,37.02,36.71,36.74,383874.0
2025-05-07 15:30:00,36.74,37.07,36.65,37.0,1440144.0,36.74,37.07,36.65,37.0,1440144.0
2025-05-08 09:30:00,37.16,37.21,36.86,37.0,682259.0,37.16,37.21,36.86,37.0,682259.0
2025-05-08 10:00:00,36.99,37.26,36.84,37.25,584651.0,36.99,37.26,36.84,37.25,584651.0
2025-05-08 10:30:00,37.25,37.45,37.04,37.16,697295.0,37.25,37.45,37.04,37.16,697295.0
2025-05-08 11:00:00,37.13,37.53,37.11,37.36,409561.0,37.13,37.53,37.11,37.36,409561.0
2025-05-08 11:30:00,37.36,37.85,37.31,37.73,599439.0,37.36,37.85,37.31,37.73,599439.0
2025-05-08 12:00:00,37.74,37.9,37.69,37.69,570753.0,37.74,37.9,37.69,37.69,570753.0
2025-05-08 12:30:00,37.69,37.96,37.68,37.91,260596.0,37.69,37.96,37.68,37.91,260596.0
2025-05-08 13:00:00,37.91,37.94,37.67,37.7,290334.0,37.91,37.94,37.67,37.7,290334.0
2025-05-08 13:30:00,37.72,37.75,37.57,37.63,315788.0,37.72,37.75,37.57,37.63,315788.0
2025-05-08 14:00:00,37.62,37.78,37.57,37.58,306514.0,37.62,37.78,37.57,37.58,306514.0
2025-05-08 14:30:00,37.58,37.69,37.58,37.64,232732.0,37.58,37.69,37.58,37.64,232732.0
2025-05-08 15:00:00,37.64,37.81,37.6,37.76,237765.0,37.64,37.81,37.6,37.76,237765.0
2025-05-08 15:30:00,37.76,37.82,37.45,37.49,948425.0,37.76,37.82,37.45,37.49,948425.0
2025-05-09 09:30:00,37.83,38.03,37.44,37.6,709358.0,37.83,38.03,37.44,37.6,709358.0
2025-05-09 10:00:00,37.59,37.79,37.45,37.51,453055.0,37.59,37.79,37.45,37.51,453055.0
2025-05-09 10:30:00,37.51,37.68,37.38,37.48,436795.0,37.51,37.68,37.38,37.48,436795.0
2025-05-09 11:00:00,37.47,37.67,37.36,37.54,540782.0,37.47,37.67,37.36,37.54,540782.0
2025-05-09 11:30:00,37.54,37.64,37.49,37.61,259916.0,37.54,37.64,37.49,37.61,259916.0
2025-05-09 12:00:00,37.6,37.64,37.46,37.47,203304.0,37.6,37.64,37.46,37.47,203304.0
2025-05-09 12:30:00,37.47,37.57,37.44,37.46,184771.0,37.47,37.57,37.44,37.46,184771.0
2025-05-09 13:00:00,37.45,37.57,37.43,37.55,165037.0,37.45,37.57,37.43,37.55,165037.0
2025-05-09 13:30:00,37.55,37.88,37.51,37.86,266961.0,37.55,37.88,37.51,37.86,266961.0
2025-05-09 14:00:00,37.86,37.89,37.68,37.73,237486.0,37.86,37.89,37.68,37.73,237486.0
2025-05-09 14:30:00,37.73,37.82,37.72,37.8,121923.0,37.73,37.82,37.72,37.8,121923.0
2025-05-09 15:00:00,37.8,37.85,37.73,37.79,219191.0,37.8,37.85,37.73,37.79,219191.0
2025-05-09 15:30:00,37.79,37.88,37.67,37.84,831138.0,37.79,37.88,37.67,37.84,831138.0
2025-05-12 09:30:00,40.11,40.59,39.23,39.34,2566714.0,40.11,40.59,39.23,39.34,2566714.0
2025-05-12 10:00:00,39.33,39.57,39.13,39.22,772339.0,39.33,39.57,39.13,39.22,772339.0
2025-05-12 10:30:00,39.22,39.43,39.12,39.41,601640.0,39.22,39.43,39.12,39.41,601640.0
2025-05-12 11:00:00,39.41,39.54,39.07,39.09,954507.0,39.41,39.54,39.07,39.09,954507.0
2025-05-12 11:30:00,39.08,39.25,38.95,38.95,731059.0,39.08,39.25,38.95,38.95,731059.0
2025-05-12 12:00:00,38.96,39.12,38.92,38.98,476416.0,38.96,39.12,38.92,38.98,476416.0
2025-05-12 12:30:00,39.0,39.21,38.98,39.21,432497.0,39.0,39.21,38.98,39.21,432497.0
2025-05-12 13:00:00,39.21,39.23,39.04,39.14,713714.0,39.21,39.23,39.04,39.14,713714.0
2025-05-12 13:30:00,39.14,39.31,39.14,39.22,327347.0,39.14,39.31,39.14,39.22,327347.0
2025-05-12 14:00:00,39.22,39.28,39.07,39.19,476122.0,39.22,39.28,39.07,39.19,476122.0
2025-05-12 14:30:00,39.19,39.22,39.09,39.22,366199.0,39.19,39.22,39.09,39.22,366199.0
2025-05-12 15:00:00,39.22,39.29,39.15,39.18,389216.0,39.22,39.29,39.15,39.18,389216.0
2025-05-12 15:30:00,39.18,39.22,39.01,39.14,1624738.0,39.18,39.22,39.01,39.14,1624738.0
2025-05-13 09:30:00,39.33,39.43,39.07,39.19,772467.0,39.33,39.43,39.07,39.19,772467.0
2025-05-13 10:00:00,39.2,39.52,39.2,39.41,689948.0,39.2,39.52,39.2,39.41,689948.0
2025-05-13 10:30:00,39.42,39.61,39.35,39.61,542521.0,39.42,39.61,39.35,39.61,542521.0
2025-05-13 11:00:00,39.61,39.65,39.53,39.57,316049.0,39.61,39.65,39.53,39.57,316049.0
2025-05-13 11:30:00,39.58,39.75,39.51,39.7,511852.0,39.58,39.75,39.51,39.7,511852.0
2025-05-13 12:00:00,39.7,39.84,39.62,39.77,368814.0,39.7,39.84,39.62,39.77,368814.0
2025-05-13 12:30:00,39.77,39.86,39.72,39.75,201019.0,39.77,39.86,39.72,39.75,201019.0
2025-05-13 13:00:00,39.75,39.89,39.71,39.88,308151.0,39.75,39.89,39.71,39.88,308151.0
2025-05-13 13:30:00,39.87,39.91,39.74,39.76,385067.0,39.87,39.91,39.74,39.76,385067.0
2025-05-13 14:00:00,39.76,39.78,39.57,39.58,409827.0,39.76,39.78,39.57,39.58,409827.0
2025-05-13 14:30:00,39.58,39.64,39.44,39.64,528036.0,39.58,39.64,39.44,39.64,528036.0
2025-05-13 15:00:00,39.63,39.69,39.59,39.66,335140.0,39.63,39.69,39.59,39.66,335140.0
2025-05-13 15:30:00,39.65,39.7,39.47,39.47,1096358.0,39.65,39.7,39.47,39.47,1096358.0
2025-05-14 09:30:00,39.09,39.24,38.85,38.97,974167.0,39.09,39.24,38.85,38.97,974167.0
2025-05-14 10:00:00,38.97,39.08,38.89,38.98,392580.0,38.97,39.08,38.89,38.98,392580.0
2025-05-14 10:30:00,38.98,39.03,38.85,39.03,335747.0,38.98,39.03,38.85,39.03,335747.0
2025-05-14 11:00:00,39.04,39.14,38.91,39.13,401058.0,39.04,39.14,38.91,39.13,401058.0
2025-05-14 11:30:00,39.13,39.13,39.01,39.08,279623.0,39.13,39.13,39.01,39.08,279623.0
2025-05-14 12:00:00,39.07,39.22,39.06,39.13,257415.0,39.07,39.22,39.06,39.13,257415.0
2025-05-14 12:30:00,39.13,39.18,39.0,39.14,174801.0,39.13,39.18,39.0,39.14,174801.0
2025-05-14 13:00:00,39.13,39.14,38.97,39.04,173175.0,39.13,39.14,38.97,39.04,173175.0
2025-05-14 13:30:00,39.04,39.11,39.02,39.08,189125.0,39.04,39.11,39.02,39.08,189125.0
2025-05-14 14:00:00,39.09,39.1,38.87,38.9,252036.0,39.09,39.1,38.87,38.9,252036.0
2025-05-14 14:30:00,38.9,39.0,38.89,38.92,248760.0,38.9,39.0,38.89,38.92,248760.0
2025-05-14 15:00:00,38.91,38.99,38.86,38.89,411883.0,38.91,38.99,38.86,38.89,411883.0
2025-05-14 15:30:00,38.89,39.13,38.86,39.08,1393599.0,38.89,39.13,38.86,39.08,1393599.0
2025-05-15 09:30:00,38.61,38.73,37.73,37.75,1099351.0,38.61,38.73,37.73,37.75,1099351.0
2025-05-15 10:00:00,37.77,38.04,37.73,37.8,1057600.0,37.77,38.04,37.73,37.8,1057600.0
2025-05-15 10:30:00,37.8,37.98,37.57,37.97,1281137.0,37.8,37.98,37.57,37.97,1281137.0
2025-05-15 11:00:00,37.96,38.15,37.92,38.08,689742.0,37.96,38.15,37.92,38.08,689742.0
2025-05-15 11:30:00,38.08,38.22,38.03,38.2,396912.0,38.08,38.22,38.03,38.2,396912.0
2025-05-15 12:00:00,38.2,38.38,38.19,38.38,383453.0,38.2,38.38,38.19,38.38,383453.0
2025-05-15 12:30:00,38.38,38.49,38.35,38.4,290525.0,38.38,38.49,38.35,38.4,290525.0
2025-05-15 13:00:00,38.39,38.5,38.37,38.45,260176.0,38.39,38.5,38.37,38.45,260176.0
2025-05-15 13:30:00,38.45,38.47,38.34,38.36,296289.0,38.45,38.47,38.34,38.36,296289.0
2025-05-15 14:00:00,38.35,38.39,38.27,38.33,241746.0,38.35,38.39,38.27,38.33,241746.0
2025-05-15 14:30:00,38.34,38.4,38.31,38.37,222477.0,38.34,38.4,38.31,38.37,222477.0
2025-05-15 15:00:00,38.37,38.47,38.26,38.28,518039.0,38.37,38.47,38.26,38.28,518039.0
2025-05-15 15:30:00,38.27,38.52,38.27,38.5,1205184.0,38.27,38.52,38.27,38.5,1205184.0
2025-05-16 09:30:00,38.09,38.12,37.23,37.34,1960531.0,38.09,38.12,37.23,37.34,1960531.0
2025-05-16 10:00:00,37.35,37.43,37.14,37.2,756538.0,37.35,37.43,37.14,37.2,756538.0
2025-05-16 10:30:00,37.2,37.22,36.99,37.09,1155625.0,37.2,37.22,36.99,37.09,1155625.0
2025-05-16 11:00:00,37.1,37.21,37.05,37.2,664404.0,37.1,37.21,37.05,37.2,664404.0
2025-05-16 11:30:00,37.2,37.5,37.19,37.45,758027.0,37.2,37.5,37.19,37.45,758027.0
2025-05-16 12:00:00,37.44,37.9,37.43,37.88,800607.0,37.44,37.9,37.43,37.88,800607.0
2025-05-16 12:30:00,37.87,37.94,37.82,37.86,377227.0,37.87,37.94,37.82,37.86,377227.0
2025-05-16 13:00:00,37.85,38.09,37.8,38.01,451683.0,37.85,38.09,37.8,38.01,451683.0
2025-05-16 13:30:00,38.01,38.01,37.87,37.98,438849.0,38.01,38.01,37.87,37.98,438849.0
2025-05-16 14:00:00,37.97,38.05,37.94,37.97,309146.0,37.97,38.05,37.94,37.97,309146.0
2025-05-16 14:30:00,37.97,38.1,37.94,38.03,299115.0,37.97,38.1,37.94,38.03,299115.0
2025-05-16 15:00:00,38.04,38.09,37.98,38.01,408922.0,38.04,38.09,37.98,38.01,408922.0
2025-05-16 15:30:00,38.01,38.04,37.89,38.02,1230132.0,38.01,38.04,37.89,38.02,1230132.0
2025-05-19 09:30:00,37.4,38.06,37.29,38.02,1181557.0,37.4,38.06,37.29,38.02,1181557.0
2025-05-19 10:00:00,38.01,38.27,37.97,38.14,562964.0,38.01,38.27,37.97,38.14,562964.0
2025-05-19 10:30:00,38.14,38.41,38.09,38.32,450845.0,38.14,38.41,38.09,38.32,450845.0
2025-05-19 11:00:00,38.33,38.56,38.31,38.5,639570.0,38.33,38.56,38.31,38.5,639570.0
2025-05-19 11:30:00,38.5,38.68,38.49,38.62,493034.0,38.5,38.68,38.49,38.62,493034.0
2025-05-19 12:00:00,38.62,38.72,38.59,38.66,434204.0,38.62,38.72,38.59,38.66,434204.0
2025-05-19 12:30:00,38.66,38.68,38.56,38.63,301072.0,38.66,38.68,38.56,38.63,301072.0
2025-05-19 13:00:00,38.62,38.78,38.6,38.71,306022.0,38.62,38.78,38.6,38.71,306022.0
2025-05-19 13:30:00,38.72,38.76,38.65,38.66,296327.0,38.72,38.76,38.65,38.66,296327.0
2025-05-19 14:00:00,38.66,38.71,38.57,38.65,228547.0,38.66,38.71,38.57,38.65,228547.0
2025-05-19 14:30:00,38.65,38.71,38.61,38.66,262633.0,38.65,38.71,38.61,38.66,262633.0
2025-05-19 15:00:00,38.66,38.75,38.65,38.68,463313.0,38.66,38.75,38.65,38.68,463313.0
2025-05-19 15:30:00,38.69,38.85,38.67,38.8,1323766.0,38.69,38.85,38.67,38.8,1323766.0
2025-05-20 09:30:00,38.44,38.69,38.3,38.3,517636.0,38.44,38.69,38.3,38.3,517636.0
2025-05-20 10:00:00,38.3,38.55,38.29,38.44,603638.0,38.3,38.55,38.29,38.44,603638.0
2025-05-20 10:30:00,38.44,38.65,38.42,38.51,385180.0,38.44,38.65,38.42,38.51,385180.0
2025-05-20 11:00:00,38.5,38.58,38.4,38.44,213639.0,38.5,38.58,38.4,38.44,213639.0
2025-05-20 11:30:00,38.44,38.45,38.37,38.43,227163.0,38.44,38.45,38.37,38.43,227163.0
2025-05-20 12:00:00,38.42,38.43,38.31,38.4,383852.0,38.42,38.43,38.31,38.4,383852.0
2025-05-20 12:30:00,38.41,38.47,38.37,38.46,145526.0,38.41,38.47,38.37,38.46,145526.0
2025-05-20 13:00:00,38.46,38.5,38.42,38.44,280848.0,38.46,38.5,38.42,38.44,280848.0
2025-05-20 13:30:00,38.44,38.45,38.36,38.37,201595.0,38.44,38.45,38.36,38.37,201595.0
2025-05-20 14:00:00,38.36,38.4,38.11,38.13,323119.0,38.36,38.4,38.11,38.13,323119.0
2025-05-20 14:30:00,38.13,38.21,38.08,38.16,312521.0,38.13,38.21,38.08,38.16,312521.0
2025-05-20 15:00:00,38.16,38.26,38.08,38.23,412098.0,38.16,38.26,38.08,38.23,412098.0
2025-05-20 15:30:00,38.23,38.41,38.23,38.39,1059660.0,38.23,38.41,38.23,38.39,1059660.0
2025-05-21 09:30:00,38.12,38.28,38.02,38.14,569955.0,38.12,38.28,38.02,38.14,569955.0
2025-05-21 10:00:00,38.14,38.19,37.97,38.14,358005.0,38.14,38.19,37.97,38.14,358005.0
2025-05-21 10:30:00,38.13,38.38,38.04,38.36,402046.0,38.13,38.38,38.04,38.36,402046.0
2025-05-21 11:00:00,38.36,38.55,38.34,38.49,304955.0,38.36,38.55,38.34,38.49,304955.0
2025-05-21 11:30:00,38.49,38.69,38.43,38.59,346212.0,38.49,38.69,38.43,38.59,346212.0
2025-05-21 12:00:00,38.59,38.62,38.45,38.46,244697.0,38.59,38.62,38.45,38.46,244697.0
2025-05-21 12:30:00,38.47,38.57,38.41,38.44,141950.0,38.47,38.57,38.41,38.44,141950.0
2025-05-21 13:00:00,38.44,38.48,37.91,37.93,319097.0,38.44,38.48,37.91,37.93,319097.0
2025-05-21 13:30:00,37.93,38.17,37.84,38.09,407598.0,37.93,38.17,37.84,38.09,407598.0
2025-05-21 14:00:00,38.09,38.15,38.0,38.12,552775.0,38.09,38.15,38.0,38.12,552775.0
2025-05-21 14:30:00,38.13,38.29,38.09,38.09,332748.0,38.13,38.29,38.09,38.09,332748.0
2025-05-21 15:00:00,38.1,38.14,37.9,38.0,676572.0,38.1,38.14,37.9,38.0,676572.0
2025-05-21 15:30:00,38.0,38.15,37.98,38.01,1054948.0,38.0,38.15,37.98,38.01,1054948.0
2025-05-22 09:30:00,37.68,37.91,37.51,37.53,697245.0,37.68,37.91,37.51,37.53,697245.0
2025-05-22 10:00:00,37.53,37.67,37.43,37.51,591089.0,37.53,37.67,37.43,37.51,591089.0
2025-05-22 10:30:00,37.5,37.59,37.39,37.51,486464.0,37.5,37.59,37.39,37.51,486464.0
2025-05-22 11:00:00,37.51,37.63,37.35,37.43,383159.0,37.51,37.63,37.35,37.43,383159.0
2025-05-22 11:30:00,37.43,37.77,37.41,37.7,446852.0,37.43,37.77,37.41,37.7,446852.0
2025-05-22 12:00:00,37.71,37.92,37.68,37.84,249989.0,37.71,37.92,37.68,37.84,249989.0
2025-05-22 12:30:00,37.84,37.95,37.78,37.8,361722.0,37.84,37.95,37.78,37.8,361722.0
2025-05-22 13:00:00,37.8,38.04,37.73,38.02,426087.0,37.8,38.04,37.73,38.02,426087.0
2025-05-22 13:30:00,38.02,38.06,37.93,37.98,256537.0,38.02,38.06,37.93,37.98,256537.0
2025-05-22 14:00:00,37.98,38.03,37.91,37.92,262612.0,37.98,38.03,37.91,37.92,262612.0
2025-05-22 14:30:00,37.92,38.0,37.9,37.91,242741.0,37.92,38.0,37.9,37.91,242741.0
2025-05-22 15:00:00,37.91,38.0,37.9,37.95,292154.0,37.91,38.0,37.9,37.95,292154.0
2025-05-22 15:30:00,37.95,37.99,37.63,37.7,1147725.0,37.95,37.99,37.63,37.7,1147725.0
2025-05-23 09:30:00,37.22,38.47,37.22,38.27,1153592.0,37.22,38.47,37.22,38.27,1153592.0
2025-05-23 10:00:00,38.27,38.62,38.08,38.54,692348.0,38.27,38.62,38.08,38.54,692348.0
2025-05-23 10:30:00,38.53,38.79,38.5,38.59,869280.0,38.53,38.79,38.5,38.59,869280.0
2025-05-23 11:00:00,38.59,38.66,38.39,38.5,511593.0,38.59,38.66,38.39,38.5,511593.0
2025-05-23 11:30:00,38.5,38.69,38.3,38.47,2904258.0,38.5,38.69,38.3,38.47,2904258.0
2025-05-23 12:00:00,38.48,38.62,38.38,38.61,428654.0,38.48,38.62,38.38,38.61,428654.0
2025-05-23 12:30:00,38.61,38.7,38.51,38.7,515762.0,38.61,38.7,38.51,38.7,515762.0
2025-05-23 13:00:00,38.7,38.92,38.66,38.81,299928.0,38.7,38.92,38.66,38.81,299928.0
2025-05-23 13:30:00,38.8,38.81,38.67,38.7,278064.0,38.8,38.81,38.67,38.7,278064.0
2025-05-23 14:00:00,38.7,38.8,38.67,38.77,311691.0,38.7,38.8,38.67,38.77,311691.0
2025-05-23 14:30:00,38.77,38.92,38.77,38.86,313829.0,38.77,38.92,38.77,38.86,313829.0
2025-05-23 15:00:00,38.86,38.95,38.76,38.8,370332.0,38.86,38.95,38.76,38.8,370332.0
2025-05-23 15:30:00,38.8,39.07,38.79,39.01,2705518.0,38.8,39.07,38.79,39.01,2705518.0
2025-05-27 09:30:00,39.14,40.01,39.08,39.59,1254798.0,39.14,40.01,39.08,39.59,1254798.0
2025-05-27 10:00:00,39.59,39.86,39.55,39.57,595712.0,39.59,39.86,39.55,39.57,595712.0
2025-05-27 10:30:00,39.57,39.58,39.4,39.46,508802.0,39.57,39.58,39.4,39.46,508802.0
2025-05-27 11:00:00,39.45,39.67,39.43,39.52,604894.0,39.45,39.67,39.43,39.52,604894.0
2025-05-27 11:30:00,39.53,39.56,39.42,39.44,367451.0,39.53,39.56,39.42,39.44,367451.0
2025-05-27 12:00:00,39.45,39.58,39.44,39.55,306584.0,39.45,39.58,39.44,39.55,306584.0
2025-05-27 12:30:00,39.54,39.64,39.49,39.58,215872.0,39.54,39.64,39.49,39.58,215872.0
2025-05-27 13:00:00,39.57,39.68,39.54,39.57,213314.0,39.57,39.68,39.54,39.57,213314.0
2025-05-27 13:30:00,39.57,39.65,39.53,39.65,159817.0,39.57,39.65,39.53,39.65,159817.0
2025-05-27 14:00:00,39.65,39.72,39.59,39.66,172597.0,39.65,39.72,39.59,39.66,172597.0
2025-05-27 14:30:00,39.65,39.72,39.63,39.64,194703.0,39.65,39.72,39.63,39.64,194703.0
2025-05-27 15:00:00,39.64,39.71,39.61,39.63,233415.0,39.64,39.71,39.61,39.63,233415.0
2025-05-27 15:30:00,39.63,39.67,39.57,39.66,870249.0,39.63,39.67,39.57,39.66,870249.0
2025-05-28 09:30:00,39.4,39.52,38.87,38.99,663415.0,39.4,39.52,38.87,38.99,663415.0
2025-05-28 10:00:00,39.0,39.15,38.96,39.02,290520.0,39.0,39.15,38.96,39.02,290520.0
2025-05-28 10:30:00,39.02,39.14,38.94,39.01,305205.0,39.02,39.14,38.94,39.01,305205.0
2025-05-28 11:00:00,39.01,39.11,38.85,38.87,301632.0,39.01,39.11,38.85,38.87,301632.0
2025-05-28 11:30:00,38.86,38.87,38.7,38.74,442680.0,38.86,38.87,38.7,38.74,442680.0
2025-05-28 12:00:00,38.74,38.86,38.74,38.8,252548.0,38.74,38.86,38.74,38.8,252548.0
2025-05-28 12:30:00,38.81,38.93,38.76,38.93,252310.0,38.81,38.93,38.76,38.93,252310.0
2025-05-28 13:00:00,38.93,39.03,38.92,38.97,184795.0,38.93,39.03,38.92,38.97,184795.0
2025-05-28 13:30:00,38.98,39.05,38.91,38.95,252949.0,38.98,39.05,38.91,38.95,252949.0
2025-05-28 14:00:00,38.96,39.08,38.94,38.98,193333.0,38.96,39.08,38.94,38.98,193333.0
2025-05-28 14:30:00,38.98,39.06,38.86,38.98,245023.0,38.98,39.06,38.86,38.98,245023.0
2025-05-28 15:00:00,38.98,39.1,38.91,38.92,456500.0,38.98,39.1,38.91,38.92,456500.0
2025-05-28 15:30:00,38.93,38.99,38.81,38.9,1164389.0,38.93,38.99,38.81,38.9,1164389.0
2025-05-29 09:30:00,39.37,39.5,39.05,39.19,1055551.0,39.37,39.5,39.05,39.19,1055551.0
2025-05-29 10:00:00,39.16,39.27,38.79,38.84,447130.0,39.16,39.27,38.79,38.84,447130.0
2025-05-29 10:30:00,38.84,38.99,38.74,38.96,542727.0,38.84,38.99,38.74,38.96,542727.0
2025-05-29 11:00:00,38.97,39.05,38.92,39.04,388612.0,38.97,39.05,38.92,39.04,388612.0
2025-05-29 11:30:00,39.03,39.08,38.76,38.82,212716.0,39.03,39.08,38.76,38.82,212716.0
2025-05-29 12:00:00,38.82,38.97,38.73,38.91,233221.0,38.82,38.97,38.73,38.91,233221.0
2025-05-29 12:30:00,38.91,39.07,38.9,39.03,409909.0,38.91,39.07,38.9,39.03,409909.0
2025-05-29 13:00:00,39.03,39.09,38.93,38.95,228542.0,39.03,39.09,38.93,38.95,228542.0
2025-05-29 13:30:00,38.94,39.12,38.92,39.03,229479.0,38.94,39.12,38.92,39.03,229479.0
2025-05-29 14:00:00,39.04,39.1,38.94,38.95,264227.0,39.04,39.1,38.94,38.95,264227.0
2025-05-29 14:30:00,38.96,39.09,38.95,39.0,349399.0,38.96,39.09,38.95,39.0,349399.0
2025-05-29 15:00:00,39.0,39.1,38.95,39.0,471697.0,39.0,39.1,38.95,39.0,471697.0
2025-05-29 15:30:00,39.0,39.08,38.98,39.05,1232388.0,39.0,39.08,38.98,39.05,1232388.0
2025-05-30 09:30:00,38.84,38.93,38.25,38.26,724806.0,38.84,38.93,38.25,38.26,724806.0
2025-05-30 10:00:00,38.28,38.54,38.28,38.41,734789.0,38.28,38.54,38.28,38.41,734789.0
2025-05-30 10:30:00,38.41,38.65,38.38,38.44,581147.0,38.41,38.65,38.38,38.44,581147.0
2025-05-30 11:00:00,38.44,38.53,38.32,38.43,602103.0,38.44,38.53,38.32,38.43,602103.0
2025-05-30 11:30:00,38.42,38.47,38.23,38.23,589800.0,38.42,38.47,38.23,38.23,589800.0
2025-05-30 12:00:00,38.24,38.34,37.95,37.98,554926.0,38.24,38.34,37.95,37.98,554926.0
2025-05-30 12:30:00,37.99,38.0,37.72,37.84,713823.0,37.99,38.0,37.72,37.84,713823.0
2025-05-30 13:00:00,37.84,38.07,37.82,38.02,403790.0,37.84,38.07,37.82,38.02,403790.0
2025-05-30 13:30:00,38.02,38.1,37.97,38.01,397445.0,38.02,38.1,37.97,38.01,397445.0
2025-05-30 14:00:00,38.02,38.31,38.01,38.25,350919.0,38.02,38.31,38.01,38.25,350919.0
2025-05-30 14:30:00,38.26,38.37,38.23,38.36,298820.0,38.26,38.37,38.23,38.36,298820.0
2025-05-30 15:00:00,38.36,38.46,38.33,38.45,433956.0,38.36,38.46,38.33,38.45,433956.0
2025-05-30 15:30:00,38.45,38.6,38.38,38.48,2298173.0,38.45,38.6,38.38,38.48,2298173.0
2025-06-02 09:30:00,40.09,40.54,39.65,39.9,2151438.0,40.09,40.54,39.65,39.9,2151438.0
2025-06-02 10:00:00,39.87,40.0,39.59,39.98,787393.0,39.87,40.0,39.59,39.98,787393.0
2025-06-02 10:30:00,39.98,40.18,39.83,40.13,840809.0,39.98,40.18,39.83,40.13,840809.0
2025-06-02 11:00:00,40.13,40.17,39.87,39.95,566346.0,40.13,40.17,39.87,39.95,566346.0
2025-06-02 11:30:00,39.95,40.1,39.89,40.08,584737.0,39.95,40.1,39.89,40.08,584737.0
2025-06-02 12:00:00,40.07,40.09,39.74,39.83,530856.0,40.07,40.09,39.74,39.83,530856.0
2025-06-02 12:30:00,39.83,40.03,39.77,40.02,420306.0,39.83,40.03,39.77,40.02,420306.0
2025-06-02 13:00:00,40.02,40.13,39.86,39.87,566497.0,40.02,40.13,39.86,39.87,566497.0
2025-06-02 13:30:00,39.89,39.99,39.88,39.9,210938.0,39.89,39.99,39.88,39.9,210938.0
2025-06-02 14:00:00,39.9,39.95,39.73,39.93,377876.0,39.9,39.95,39.73,39.93,377876.0
2025-06-02 14:30:00,39.94,40.1,39.94,40.08,458024.0,39.94,40.1,39.94,40.08,458024.0
2025-06-02 15:00:00,40.08,40.21,40.07,40.14,405341.0,40.08,40.21,40.07,40.14,405341.0
2025-06-02 15:30:00,40.14,40.24,40.1,40.16,1647036.0,40.14,40.24,40.1,40.16,1647036.0
2025-06-03 09:30:00,39.69,40.07,39.51,39.72,1154096.0,39.69,40.07,39.51,39.72,1154096.0
2025-06-03 10:00:00,39.74,40.07,39.71,40.07,651500.0,39.74,40.07,39.71,40.07,651500.0
2025-06-03 10:30:00,40.07,40.1,39.9,40.04,532052.0,40.07,40.1,39.9,40.04,532052.0
2025-06-03 11:00:00,40.04,40.22,40.03,40.16,708053.0,40.04,40.22,40.03,40.16,708053.0
2025-06-03 11:30:00,40.16,40.29,40.12,40.29,521119.0,40.16,40.29,40.12,40.29,521119.0
2025-06-03 12:00:00,40.29,40.31,40.11,40.2,275920.0,40.29,40.31,40.11,40.2,275920.0
2025-06-03 12:30:00,40.2,40.3,40.13,40.23,290347.0,40.2,40.3,40.13,40.23,290347.0
2025-06-03 13:00:00,40.23,40.32,40.2,40.23,230150.0,40.23,40.32,40.2,40.23,230150.0
2025-06-03 13:30:00,40.23,40.37,40.21,40.34,373695.0,40.23,40.37,40.21,40.34,373695.0
2025-06-03 14:00:00,40.34,40.35,40.09,40.23,327124.0,40.34,40.35,40.09,40.23,327124.0
2025-06-03 14:30:00,40.23,40.37,40.21,40.33,388104.0,40.23,40.37,40.21,40.33,388104.0
2025-06-03 15:00:00,40.32,40.39,40.3,40.34,610280.0,40.32,40.39,40.3,40.34,610280.0
2025-06-03 15:30:00,40.34,40.39,40.24,40.25,1570625.0,40.34,40.39,40.24,40.25,1570625.0
2025-06-04 09:30:00,40.51,41.2,40.37,40.82,1340610.0,40.51,41.2,40.37,40.82,1340610.0
2025-06-04 10:00:00,40.81,40.91,40.57,40.75,486574.0,40.81,40.91,40.57,40.75,486574.0
2025-06-04 10:30:00,40.76,40.87,40.64,40.72,457981.0,40.76,40.87,40.64,40.72,457981.0
2025-06-04 11:00:00,40.72,40.83,40.61,40.75,688708.0,40.72,40.83,40.61,40.75,688708.0
2025-06-04 11:30:00,40.76,40.81,40.67,40.7,431517.0,40.76,40.81,40.67,40.7,431517.0
2025-06-04 12:00:00,40.7,40.84,40.69,40.75,191971.0,40.7,40.84,40.69,40.75,191971.0
2025-06-04 12:30:00,40.76,40.97,40.72,40.87,364762.0,40.76,40.97,40.72,40.87,364762.0
2025-06-04 13:00:00,40.87,40.97,40.8,40.82,417967.0,40.87,40.97,40.8,40.82,417967.0
2025-06-04 13:30:00,40.82,41.02,40.81,40.94,431523.0,40.82,41.02,40.81,40.94,431523.0
2025-06-04 14:00:00,40.95,41.03,40.93,41.02,252656.0,40.95,41.03,40.93,41.02,252656.0
2025-06-04 14:30:00,41.03,41.04,40.92,40.94,286381.0,41.03,41.04,40.92,40.94,286381.0
2025-06-04 15:00:00,40.93,41.04,40.85,40.98,402281.0,40.93,41.04,40.85,40.98,402281.0
2025-06-04 15:30:00,40.98,40.99,40.83,40.87,1516548.0,40.98,40.99,40.83,40.87,1516548.0
2025-06-05 09:30:00,41.98,42.57,41.91,41.98,2801819.0,41.98,42.57,41.91,41.98,2801819.0
2025-06-05 10:00:00,41.99,42.31,41.8,42.28,1240025.0,41.99,42.31,41.8,42.28,1240025.0
2025-06-05 10:30:00,42.27,42.53,42.1,42.52,1142059.0,42.27,42.53,42.1,42.52,1142059.0
2025-06-05 11:00:00,42.53,42.61,42.35,42.49,1204994.0,42.53,42.61,42.35,42.49,1204994.0
2025-06-05 11:30:00,42.49,42.51,42.26,42.48,656428.0,42.49,42.51,42.26,42.48,656428.0
2025-06-05 12:00:00,42.48,42.52,42.26,42.43,656701.0,42.48,42.52,42.26,42.43,656701.0
2025-06-05 12:30:00,42.43,42.47,42.07,42.27,822706.0,42.43,42.47,42.07,42.27,822706.0
2025-06-05 13:00:00,42.27,42.51,42.24,42.4,476184.0,42.27,42.51,42.24,42.4,476184.0
2025-06-05 13:30:00,42.41,42.44,42.17,42.21,327659.0,42.41,42.44,42.17,42.21,327659.0
2025-06-05 14:00:00,42.21,42.24,41.89,42.02,354522.0,42.21,42.24,41.89,42.02,354522.0
2025-06-05 14:30:00,42.02,42.11,41.93,41.96,348283.0,42.02,42.11,41.93,41.96,348283.0
2025-06-05 15:00:00,41.96,42.01,41.48,41.63,662279.0,41.96,42.01,41.48,41.63,662279.0
2025-06-05 15:30:00,41.63,41.77,41.56,41.71,2148972.0,41.63,41.77,41.56,41.71,2148972.0
2025-06-06 09:30:00,42.01,42.48,41.88,42.27,1147886.0,42.01,42.48,41.88,42.27,1147886.0
2025-06-06 10:00:00,42.26,42.34,42.02,42.09,724410.0,42.26,42.34,42.02,42.09,724410.0
2025-06-06 10:30:00,42.1,42.19,41.9,41.96,497668.0,42.1,42.19,41.9,41.96,497668.0
2025-06-06 11:00:00,41.96,42.12,41.62,41.68,343571.0,41.96,42.12,41.62,41.68,343571.0
2025-06-06 11:30:00,41.68,41.85,41.65,41.72,548476.0,41.68,41.85,41.65,41.72,548476.0
2025-06-06 12:00:00,41.73,41.85,41.6,41.67,339647.0,41.73,41.85,41.6,41.67,339647.0
2025-06-06 12:30:00,41.68,41.72,41.52,41.67,300241.0,41.68,41.72,41.52,41.67,300241.0
2025-06-06 13:00:00,41.68,41.71,41.58,41.68,198341.0,41.68,41.71,41.58,41.68,198341.0
2025-06-06 13:30:00,41.68,41.77,41.63,41.76,141342.0,41.68,41.77,41.63,41.76,141342.0
2025-06-06 14:00:00,41.76,41.82,41.61,41.7,311971.0,41.76,41.82,41.61,41.7,311971.0
2025-06-06 14:30:00,41.71,41.78,41.65,41.67,191018.0,41.71,41.78,41.65,41.67,191018.0
2025-06-06 15:00:00,41.66,41.69,41.53,41.55,261427.0,41.66,41.69,41.53,41.55,261427.0
2025-06-06 15:30:00,41.55,41.62,41.47,41.48,964830.0,41.55,41.62,41.47,41.48,964830.0
2025-06-09 09:30:00,41.98,42.53,41.78,42.35,893613.0,41.98,42.53,41.78,42.35,893613.0
2025-06-09 10:00:00,42.36,42.62,42.34,42.61,510778.0,42.36,42.62,42.34,42.61,510778.0
2025-06-09 10:30:00,42.61,42.65,42.39,42.55,318090.0,42.61,42.65,42.39,42.55,318090.0
2025-06-09 11:00:00,42.55,42.68,42.48,42.59,563584.0,42.55,42.68,42.48,42.59,563584.0
2025-06-09 11:30:00,42.59,42.72,42.48,42.54,451934.0,42.59,42.72,42.48,42.54,451934.0
2025-06-09 12:00:00,42.54,42.64,42.52,42.64,489472.0,42.54,42.64,42.52,42.64,489472.0
2025-06-09 12:30:00,42.64,42.82,42.61,42.75,283331.0,42.64,42.82,42.61,42.75,283331.0
2025-06-09 13:00:00,42.75,42.9,42.74,42.78,518204.0,42.75,42.9,42.74,42.78,518204.0
2025-06-09 13:30:00,42.79,42.87,42.72,42.72,310162.0,42.79,42.87,42.72,42.72,310162.0
2025-06-09 14:00:00,42.72,42.72,42.5,42.55,468150.0,42.72,42.72,42.5,42.55,468150.0
2025-06-09 14:30:00,42.55,42.59,42.44,42.54,192971.0,42.55,42.59,42.44,42.54,192971.0
2025-06-09 15:00:00,42.53,42.62,42.48,42.57,323990.0,42.53,42.62,42.48,42.57,323990.0
2025-06-09 15:30:00,42.57,42.59,42.29,42.34,1314959.0,42.57,42.59,42.29,42.34,1314959.0
2025-06-10 09:30:00,42.43,42.43,42.04,42.3,1002012.0,42.43,42.43,42.04,42.3,1002012.0
2025-06-10 10:00:00,42.31,42.5,42.22,42.36,439406.0,42.31,42.5,42.22,42.36,439406.0
2025-06-10 10:30:00,42.36,42.38,42.13,42.14,227512.0,42.36,42.38,42.13,42.14,227512.0
2025-06-10 11:00:00,42.14,42.19,41.97,42.12,569322.0,42.14,42.19,41.97,42.12,569322.0
2025-06-10 11:30:00,42.12,42.14,41.91,42.1,447201.0,42.12,42.14,41.91,42.1,447201.0
2025-06-10 12:00:00,42.11,42.2,42.03,42.07,211121.0,42.11,42.2,42.03,42.07,211121.0
2025-06-10 12:30:00,42.07,42.26,42.07,42.22,250364.0,42.07,42.26,42.07,42.22,250364.0
2025-06-10 13:00:00,42.23,42.32,42.21,42.26,256851.0,42.23,42.32,42.21,42.26,256851.0
2025-06-10 13:30:00,42.26,42.34,42.19,42.22,310602.0,42.26,42.34,42.19,42.22,310602.0
2025-06-10 14:00:00,42.23,42.23,42.02,42.04,350762.0,42.23,42.23,42.02,42.04,350762.0
2025-06-10 14:30:00,42.04,42.16,42.02,42.12,265423.0,42.04,42.16,42.02,42.12,265423.0
2025-06-10 15:00:00,42.13,42.22,42.12,42.15,326358.0,42.13,42.22,42.12,42.15,326358.0
2025-06-10 15:30:00,42.15,42.23,42.08,42.2,1252717.0,42.15,42.23,42.08,42.2,1252717.0
2025-06-11 09:30:00,41.39,41.6,40.48,41.14,1793049.0,41.39,41.6,40.48,41.14,1793049.0
2025-06-11 10:00:00,41.14,41.42,41.13,41.37,652224.0,41.14,41.42,41.13,41.37,652224.0
2025-06-11 10:30:00,41.37,41.49,41.33,41.4,640333.0,41.37,41.49,41.33,41.4,640333.0
2025-06-11 11:00:00,41.4,41.47,41.29,41.4,514892.0,41.4,41.47,41.29,41.4,514892.0
2025-06-11 11:30:00,41.41,41.47,41.28,41.31,637363.0,41.41,41.47,41.28,41.31,637363.0
2025-06-11 12:00:00,41.31,41.39,41.08,41.23,417129.0,41.31,41.39,41.08,41.23,417129.0
2025-06-11 12:30:00,41.24,41.3,41.16,41.3,159309.0,41.24,41.3,41.16,41.3,159309.0
2025-06-11 13:00:00,41.3,41.39,41.28,41.38,272846.0,41.3,41.39,41.28,41.38,272846.0
2025-06-11 13:30:00,41.38,41.41,41.27,41.27,286119.0,41.38,41.41,41.27,41.27,286119.0
2025-06-11 14:00:00,41.27,41.29,41.0,41.16,364436.0,41.27,41.29,41.0,41.16,364436.0
2025-06-11 14:30:00,41.15,41.25,41.05,41.09,505651.0,41.15,41.25,41.05,41.09,505651.0
2025-06-11 15:00:00,41.09,41.15,41.02,41.12,433060.0,41.09,41.15,41.02,41.12,433060.0
2025-06-11 15:30:00,41.12,41.15,40.89,41.01,1461431.0,41.12,41.15,40.89,41.01,1461431.0
2025-06-12 09:30:00,40.4,41.33,40.25,41.32,1057340.0,40.4,41.33,40.25,41.32,1057340.0
2025-06-12 10:00:00,41.32,41.68,41.27,41.51,798938.0,41.32,41.68,41.27,41.51,798938.0
2025-06-12 10:30:00,41.51,41.58,41.43,41.45,429629.0,41.51,41.58,41.43,41.45,429629.0
2025-06-12 11:00:00,41.45,41.53,41.3,41.34,308858.0,41.45,41.53,41.3,41.34,308858.0
2025-06-12 11:30:00,41.33,41.4,41.25,41.35,394029.0,41.33,41.4,41.25,41.35,394029.0
2025-06-12 12:00:00,41.34,41.47,41.28,41.47,180711.0,41.34,41.47,41.28,41.47,180711.0
2025-06-12 12:30:00,41.45,41.49,41.31,41.4,229757.0,41.45,41.49,41.31,41.4,229757.0
2025-06-12 13:00:00,41.4,41.46,41.24,41.27,211847.0,41.4,41.46,41.24,41.27,211847.0
2025-06-12 13:30:00,41.27,41.38,41.26,41.27,221804.0,41.27,41.38,41.26,41.27,221804.0
2025-06-12 14:00:00,41.27,41.29,41.05,41.08,300412.0,41.27,41.29,41.05,41.08,300412.0
2025-06-12 14:30:00,41.08,41.11,41.01,41.08,345665.0,41.08,41.11,41.01,41.08,345665.0
2025-06-12 15:00:00,41.08,41.13,41.04,41.05,292642.0,41.08,41.13,41.04,41.05,292642.0
2025-06-12 15:30:00,41.05,41.23,41.04,41.2,1195120.0,41.05,41.23,41.04,41.2,1195120.0
2025-06-13 09:30:00,40.18,40.82,40.09,40.6,1180888.0,40.18,40.82,40.09,40.6,1180888.0
2025-06-13 10:00:00,40.62,40.88,40.58,40.76,436839.0,40.62,40.88,40.58,40.76,436839.0
2025-06-13 10:30:00,40.76,40.85,40.59,40.8,580070.0,40.76,40.85,40.59,40.8,580070.0
2025-06-13 11:00:00,40.8,41.11,40.77,41.11,332677.0,40.8,41.11,40.77,41.11,332677.0
2025-06-13 11:30:00,41.09,41.23,41.04,41.11,374333.0,41.09,41.23,41.04,41.11,374333.0
2025-06-13 12:00:00,41.11,41.15,41.02,41.07,207460.0,41.11,41.15,41.02,41.07,207460.0
2025-06-13 12:30:00,41.07,41.17,40.96,41.02,236161.0,41.07,41.17,40.96,41.02,236161.0
2025-06-13 13:00:00,41.02,41.05,40.84,40.91,248342.0,41.02,41.05,40.84,40.91,248342.0
2025-06-13 13:30:00,40.91,40.95,40.83,40.93,265673.0,40.91,40.95,40.83,40.93,265673.0
2025-06-13 14:00:00,40.92,40.97,40.72,40.77,259606.0,40.92,40.97,40.72,40.77,259606.0
2025-06-13 14:30:00,40.76,40.86,40.66,40.86,413424.0,40.76,40.86,40.66,40.86,413424.0
2025-06-13 15:00:00,40.86,40.96,40.74,40.75,450878.0,40.86,40.96,40.74,40.75,450878.0
2025-06-13 15:30:00,40.75,40.96,40.7,40.93,1683137.0,40.75,40.96,40.7,40.93,1683137.0
2025-06-16 09:30:00,41.62,42.2,41.57,41.89,1125049.0,41.62,42.2,41.57,41.89,1125049.0
2025-06-16 10:00:00,41.89,42.28,41.89,42.25,536645.0,41.89,42.28,41.89,42.25,536645.0
2025-06-16 10:30:00,42.25,42.27,42.13,42.2,541709.0,42.25,42.27,42.13,42.2,541709.0
2025-06-16 11:00:00,42.21,42.31,42.13,42.31,708266.0,42.21,42.31,42.13,42.31,708266.0
2025-06-16 11:30:00,42.31,42.33,42.1,42.13,613297.0,42.31,42.33,42.1,42.13,613297.0
2025-06-16 12:00:00,42.13,42.16,42.01,42.06,409541.0,42.13,42.16,42.01,42.06,409541.0
2025-06-16 12:30:00,42.07,42.18,42.02,42.12,258476.0,42.07,42.18,42.02,42.12,258476.0
2025-06-16 13:00:00,42.12,42.25,42.08,42.22,376280.0,42.12,42.25,42.08,42.22,376280.0
2025-06-16 13:30:00,42.22,42.25,42.05,42.05,313577.0,42.22,42.25,42.05,42.05,313577.0
2025-06-16 14:00:00,42.06,42.11,41.88,41.89,647658.0,42.06,42.11,41.88,41.89,647658.0
2025-06-16 14:30:00,41.89,41.98,41.85,41.93,491171.0,41.89,41.98,41.85,41.93,491171.0
2025-06-16 15:00:00,41.94,42.01,41.9,41.95,337122.0,41.94,42.01,41.9,41.95,337122.0
2025-06-16 15:30:00,41.96,42.03,41.83,41.94,1130776.0,41.96,42.03,41.83,41.94,1130776.0
2025-06-17 09:30:00,41.74,41.83,41.39,41.69,985384.0,41.74,41.83,41.39,41.69,985384.0
2025-06-17 10:00:00,41.7,41.75,41.49,41.52,291993.0,41.7,41.75,41.49,41.52,291993.0
2025-06-17 10:30:00,41.51,41.59,41.33,41.46,669055.0,41.51,41.59,41.33,41.46,669055.0
2025-06-17 11:00:00,41.45,41.45,41.27,41.29,709435.0,41.45,41.45,41.27,41.29,709435.0
2025-06-17 11:30:00,41.29,41.44,41.27,41.37,371317.0,41.29,41.44,41.27,41.37,371317.0
2025-06-17 12:00:00,41.37,41.56,41.37,41.53,343028.0,41.37,41.56,41.37,41.53,343028.0
2025-06-17 12:30:00,41.54,41.58,41.36,41.41,287079.0,41.54,41.58,41.36,41.41,287079.0
2025-06-17 13:00:00,41.41,41.45,41.32,41.35,242997.0,41.41,41.45,41.32,41.35,242997.0
2025-06-17 13:30:00,41.35,41.53,41.31,41.39,362569.0,41.35,41.53,41.31,41.39,362569.0
2025-06-17 14:00:00,41.39,41.4,41.29,41.34,513177.0,41.39,41.4,41.29,41.34,513177.0
2025-06-17 14:30:00,41.34,41.48,41.34,41.47,491934.0,41.34,41.48,41.34,41.47,491934.0
2025-06-17 15:00:00,41.47,41.54,41.44,41.48,415023.0,41.47,41.54,41.44,41.48,415023.0
2025-06-17 15:30:00,41.48,41.51,41.31,41.38,1569665.0,41.48,41.51,41.31,41.38,1569665.0
2025-06-18 09:30:00,41.37,41.52,41.17,41.47,558499.0,41.37,41.52,41.17,41.47,558499.0
2025-06-18 10:00:00,41.47,41.56,41.33,41.39,344393.0,41.47,41.56,41.33,41.39,344393.0
2025-06-18 10:30:00,41.38,41.46,41.24,41.31,174422.0,41.38,41.46,41.24,41.31,174422.0
2025-06-18 11:00:00,41.32,41.36,41.26,41.33,235279.0,41.32,41.36,41.26,41.33,235279.0
2025-06-18 11:30:00,41.32,41.47,41.3,41.47,160409.0,41.32,41.47,41.3,41.47,160409.0
2025-06-18 12:00:00,41.46,41.51,41.39,41.44,184248.0,41.46,41.51,41.39,41.44,184248.0
2025-06-18 12:30:00,41.43,41.53,41.42,41.48,145470.0,41.43,41.53,41.42,41.48,145470.0
2025-06-18 13:00:00,41.48,41.51,41.4,41.45,111153.0,41.48,41.51,41.4,41.45,111153.0
2025-06-18 13:30:00,41.44,41.45,41.34,41.35,140526.0,41.44,41.45,41.34,41.35,140526.0
2025-06-18 14:00:00,41.36,41.57,41.34,41.41,291030.0,41.36,41.57,41.34,41.41,291030.0
2025-06-18 14:30:00,41.42,41.54,41.16,41.19,275396.0,41.42,41.54,41.16,41.19,275396.0
2025-06-18 15:00:00,41.18,41.4,41.14,41.2,279425.0,41.18,41.4,41.14,41.2,279425.0
2025-06-18 15:30:00,41.19,41.36,41.14,41.19,912728.0,41.19,41.36,41.14,41.19,912728.0
2025-06-20 09:30:00,41.23,41.33,40.7,40.94,2151502.0,41.23,41.33,40.7,40.94,2151502.0
2025-06-20 10:00:00,40.94,41.03,40.49,40.56,617952.0,40.94,41.03,40.49,40.56,617952.0
2025-06-20 10:30:00,40.57,40.63,40.34,40.56,500906.0,40.57,40.63,40.34,40.56,500906.0
2025-06-20 11:00:00,40.54,40.64,40.44,40.59,224525.0,40.54,40.64,40.44,40.59,224525.0
2025-06-20 11:30:00,40.59,40.68,40.53,40.59,258799.0,40.59,40.68,40.53,40.59,258799.0
2025-06-20 12:00:00,40.59,40.67,40.54,40.62,216032.0,40.59,40.67,40.54,40.62,216032.0
2025-06-20 12:30:00,40.62,40.64,40.42,40.47,228038.0,40.62,40.64,40.42,40.47,228038.0
2025-06-20 13:00:00,40.46,40.53,40.31,40.33,210749.0,40.46,40.53,40.31,40.33,210749.0
2025-06-20 13:30:00,40.32,40.38,40.26,40.33,262477.0,40.32,40.38,40.26,40.33,262477.0
2025-06-20 14:00:00,40.32,40.44,40.31,40.37,249073.0,40.32,40.44,40.31,40.37,249073.0
2025-06-20 14:30:00,40.37,40.41,40.28,40.29,316169.0,40.37,40.41,40.28,40.29,316169.0
2025-06-20 15:00:00,40.3,40.34,40.16,40.2,366408.0,40.3,40.34,40.16,40.2,366408.0
2025-06-20 15:30:00,40.2,40.34,40.16,40.21,1937615.0,40.2,40.34,40.16,40.21,1937615.0